33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 182529 |
| 3 | 20230713 | 190700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230713 | 190600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230713 | 190500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230713 | 190400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230713 | 190300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230713 | 190200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230713 | 190100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230713 | 190000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230713 | 185900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230713 | 185800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230713 | 185700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230713 | 185600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230713 | 185500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230713 | 185400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230713 | 185300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230713 | 185200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230713 | 185100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230713 | 185000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230713 | 184900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230713 | 184800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230713 | 184700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230713 | 184600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230713 | 184500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230713 | 184400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230713 | 184300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230713 | 184200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230713 | 184100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230713 | 184000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230713 | 183900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230713 | 183800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 182529 |
| 33 | 20230713 | 183700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230713 | 183600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230713 | 183500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230713 | 183400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230713 | 183300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230713 | 183200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230713 | 183100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230713 | 183000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230713 | 182900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230713 | 182800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230713 | 182700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230713 | 182600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230713 | 182500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230713 | 182400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230713 | 182300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230713 | 182200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230713 | 182100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230713 | 182000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230713 | 181900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230713 | 181800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230713 | 181700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230713 | 181600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230713 | 181500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230713 | 181400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230713 | 181300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230713 | 181200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230713 | 181100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230713 | 181000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230713 | 180900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230713 | 180800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 182529 |
| 63 | 20230713 | 180700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230713 | 180600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230713 | 180500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230713 | 180400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230713 | 180300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230713 | 180200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230713 | 180100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230713 | 180000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230713 | 175900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230713 | 175800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230713 | 175700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230713 | 175600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230713 | 175500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230713 | 175400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230713 | 175300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230713 | 175200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230713 | 175100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230713 | 175000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230713 | 174900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230713 | 174800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230713 | 174700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230713 | 174600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230713 | 174500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230713 | 174400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230713 | 174300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230713 | 174200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230713 | 174100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230713 | 174000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230713 | 173900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230713 | 173800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 182529 |
| 93 | 20230713 | 173700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230713 | 173600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230713 | 173500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230713 | 173400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230713 | 173300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230713 | 173200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230713 | 173100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230713 | 173000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230713 | 172900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230713 | 172800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230713 | 172700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230713 | 172600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230713 | 172500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230713 | 172400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230713 | 172300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230713 | 172200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230713 | 172100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230713 | 172000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230713 | 171900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230713 | 171800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230713 | 171700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230713 | 171600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230713 | 171500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230713 | 171400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230713 | 171300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230713 | 171200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230713 | 171100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230713 | 171000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230713 | 170900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230713 | 170800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 182529 |
| 123 | 20230713 | 170700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230713 | 170600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230713 | 170500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230713 | 170400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230713 | 170300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230713 | 170200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230713 | 170100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230713 | 170000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230713 | 165900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230713 | 165800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230713 | 165700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230713 | 165600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230713 | 165500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230713 | 165400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230713 | 165300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230713 | 165200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230713 | 165100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230713 | 165000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230713 | 164900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230713 | 164800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230713 | 164700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230713 | 164600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230713 | 164500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230713 | 164400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230713 | 164300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230713 | 164200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230713 | 164100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230713 | 164000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230713 | 163900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230713 | 163800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 182529 |
| 153 | 20230713 | 163700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230713 | 163600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230713 | 163500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230713 | 163400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230713 | 163300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230713 | 163200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230713 | 163100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230713 | 163000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230713 | 162900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230713 | 162800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230713 | 162700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230713 | 162600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230713 | 162500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230713 | 162400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230713 | 162300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230713 | 162200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230713 | 162100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230713 | 162000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230713 | 161900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230713 | 161800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230713 | 161700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230713 | 161600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230713 | 161500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230713 | 161400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230713 | 161300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230713 | 161200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230713 | 161100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230713 | 161000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230713 | 160900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230713 | 160800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 182529 |
| 183 | 20230713 | 160700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230713 | 160600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230713 | 160500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230713 | 160400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230713 | 160300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230713 | 160200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230713 | 160100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230713 | 160000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230713 | 155900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230713 | 155800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230713 | 155700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230713 | 155600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230713 | 155500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230713 | 155400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230713 | 155300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230713 | 155200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230713 | 155100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20230713 | 155000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230713 | 154900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230713 | 154800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230713 | 154700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230713 | 154600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230713 | 154500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230713 | 154400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230713 | 154300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230713 | 154200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230713 | 154100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230713 | 154000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20230713 | 153900 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20230713 | 153800 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 182529 |
| 213 | 20230713 | 153700 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230713 | 153600 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230713 | 153500 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20230713 | 153400 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230713 | 153300 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230713 | 153200 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20230713 | 153100 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230713 | 153000 | 22175398550 | 29700 | 29700 | 29700 | 29700 | 182529 |
| 221 | 20230713 | 152900 | 16754287250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20230713 | 152800 | 16754287250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20230713 | 152700 | 16754287250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 224 | 20230713 | 152600 | 16754287250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 225 | 20230713 | 152500 | 16754287250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20230713 | 152400 | 16754287250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 227 | 20230713 | 152300 | 16754287250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 228 | 20230713 | 152200 | 16754287250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 229 | 20230713 | 152100 | 16754287250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 230 | 20230713 | 152000 | 16754287250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 231 | 20230713 | 151900 | 16754287250 | 29750 | 29750 | 29750 | 29700 | 2804 |
| 232 | 20230713 | 151800 | 16670913400 | 29750 | 29700 | 29750 | 29700 | 726 |
| 233 | 20230713 | 151700 | 16649344550 | 29750 | 29750 | 29750 | 29700 | 381 |
| 234 | 20230713 | 151600 | 16638022400 | 29750 | 29700 | 29750 | 29700 | 807 |
| 235 | 20230713 | 151500 | 16614049450 | 29750 | 29700 | 29750 | 29700 | 245 |
| 236 | 20230713 | 151400 | 16606769000 | 29750 | 29750 | 29750 | 29700 | 337 |
| 237 | 20230713 | 151300 | 16596755500 | 29750 | 29700 | 29750 | 29700 | 559 |
| 238 | 20230713 | 151200 | 16580141500 | 29700 | 29700 | 29750 | 29700 | 988 |
| 239 | 20230713 | 151100 | 16550797050 | 29750 | 29700 | 29750 | 29700 | 667 |
| 240 | 20230713 | 151000 | 16530985100 | 29750 | 29700 | 29750 | 29650 | 3878 |
| 241 | 20230713 | 150900 | 16415814650 | 29700 | 29700 | 29700 | 29650 | 1129 |
| 242 | 20230713 | 150800 | 16382301100 | 29650 | 29700 | 29750 | 29650 | 4341 |
| 243 | 20230713 | 150700 | 16253372700 | 29700 | 29750 | 29750 | 29700 | 896 |
| 244 | 20230713 | 150600 | 16226753650 | 29700 | 29700 | 29750 | 29700 | 544 |
| 245 | 20230713 | 150500 | 16210580650 | 29700 | 29750 | 29750 | 29700 | 805 |
| 246 | 20230713 | 150400 | 16186664800 | 29750 | 29700 | 29750 | 29700 | 5071 |
| 247 | 20230713 | 150300 | 16035809250 | 29700 | 29750 | 29750 | 29700 | 560 |
| 248 | 20230713 | 150200 | 16019161850 | 29700 | 29750 | 29750 | 29700 | 619 |
| 249 | 20230713 | 150100 | 16000761750 | 29750 | 29750 | 29750 | 29700 | 450 |
| 250 | 20230713 | 150000 | 15987381850 | 29750 | 29650 | 29750 | 29650 | 2720 |
| 251 | 20230713 | 145900 | 15906619250 | 29700 | 29700 | 29750 | 29700 | 11177 |
| 252 | 20230713 | 145800 | 15574646950 | 29700 | 29700 | 29750 | 29700 | 691 |
| 253 | 20230713 | 145700 | 15554107400 | 29700 | 29750 | 29750 | 29700 | 938 |
| 254 | 20230713 | 145600 | 15526231100 | 29700 | 29700 | 29750 | 29700 | 979 |
| 255 | 20230713 | 145500 | 15497119850 | 29750 | 29750 | 29750 | 29700 | 12928 |
| 256 | 20230713 | 145400 | 15112540650 | 29800 | 29800 | 29800 | 29750 | 3340 |
| 257 | 20230713 | 145300 | 15013153300 | 29750 | 29750 | 29800 | 29750 | 730 |
| 258 | 20230713 | 145200 | 14991413500 | 29750 | 29800 | 29800 | 29750 | 1194 |
| 259 | 20230713 | 145100 | 14955850050 | 29750 | 29800 | 29800 | 29750 | 859 |
| 260 | 20230713 | 145000 | 14930273100 | 29750 | 29800 | 29800 | 29750 | 604 |
| 261 | 20230713 | 144900 | 14912291300 | 29750 | 29800 | 29800 | 29750 | 1081 |
| 262 | 20230713 | 144800 | 14880109250 | 29800 | 29800 | 29800 | 29750 | 846 |
| 263 | 20230713 | 144700 | 14854917250 | 29750 | 29750 | 29800 | 29750 | 669 |
| 264 | 20230713 | 144600 | 14834994850 | 29750 | 29750 | 29800 | 29750 | 1402 |
| 265 | 20230713 | 144500 | 14793273650 | 29800 | 29750 | 29800 | 29750 | 952 |
| 266 | 20230713 | 144400 | 14764927550 | 29750 | 29800 | 29800 | 29750 | 752 |
| 267 | 20230713 | 144300 | 14742526300 | 29750 | 29800 | 29800 | 29750 | 1083 |
| 268 | 20230713 | 144200 | 14710285100 | 29800 | 29800 | 29800 | 29750 | 669 |
| 269 | 20230713 | 144100 | 14690357700 | 29750 | 29800 | 29800 | 29750 | 1750 |
| 270 | 20230713 | 144000 | 14638279800 | 29800 | 29750 | 29800 | 29750 | 1012 |
| 271 | 20230713 | 143900 | 14608153300 | 29750 | 29800 | 29800 | 29750 | 1466 |
| 272 | 20230713 | 143800 | 14564512050 | 29800 | 29800 | 29800 | 29750 | 570 |
| 273 | 20230713 | 143700 | 14547529900 | 29750 | 29750 | 29800 | 29750 | 736 |
| 274 | 20230713 | 143600 | 14525612450 | 29800 | 29800 | 29800 | 29750 | 994 |
| 275 | 20230713 | 143500 | 14496028150 | 29750 | 29750 | 29800 | 29750 | 3337 |
| 276 | 20230713 | 143400 | 14396594300 | 29800 | 29800 | 29800 | 29750 | 880 |
| 277 | 20230713 | 143300 | 14370395250 | 29800 | 29800 | 29800 | 29750 | 743 |
| 278 | 20230713 | 143200 | 14348271700 | 29750 | 29800 | 29800 | 29750 | 2017 |
| 279 | 20230713 | 143100 | 14288222300 | 29750 | 29750 | 29800 | 29750 | 560 |
| 280 | 20230713 | 143000 | 14271546500 | 29800 | 29750 | 29800 | 29750 | 852 |
| 281 | 20230713 | 142900 | 14246179600 | 29800 | 29800 | 29800 | 29750 | 574 |
| 282 | 20230713 | 142800 | 14229089350 | 29800 | 29750 | 29800 | 29750 | 795 |
| 283 | 20230713 | 142700 | 14205420450 | 29750 | 29750 | 29800 | 29750 | 1629 |
| 284 | 20230713 | 142600 | 14156945200 | 29800 | 29750 | 29800 | 29750 | 798 |
| 285 | 20230713 | 142500 | 14133191300 | 29750 | 29800 | 29800 | 29750 | 476 |
| 286 | 20230713 | 142400 | 14119012350 | 29750 | 29750 | 29800 | 29750 | 546 |
| 287 | 20230713 | 142300 | 14102754850 | 29750 | 29800 | 29800 | 29750 | 1062 |
| 288 | 20230713 | 142200 | 14071125600 | 29800 | 29800 | 29800 | 29750 | 323 |
| 289 | 20230713 | 142100 | 14061510750 | 29750 | 29800 | 29800 | 29750 | 887 |
| 290 | 20230713 | 142000 | 14035097300 | 29800 | 29750 | 29800 | 29750 | 621 |
| 291 | 20230713 | 141900 | 14016608650 | 29800 | 29800 | 29800 | 29750 | 586 |
| 292 | 20230713 | 141800 | 13999162400 | 29750 | 29750 | 29800 | 29750 | 606 |
| 293 | 20230713 | 141700 | 13981122550 | 29750 | 29800 | 29800 | 29750 | 6590 |
| 294 | 20230713 | 141600 | 13785059650 | 29750 | 29800 | 29800 | 29750 | 404 |
| 295 | 20230713 | 141500 | 13773029650 | 29750 | 29800 | 29800 | 29750 | 1151 |
| 296 | 20230713 | 141400 | 13738749850 | 29800 | 29800 | 29800 | 29750 | 374 |
| 297 | 20230713 | 141300 | 13727608500 | 29750 | 29800 | 29800 | 29750 | 664 |
| 298 | 20230713 | 141200 | 13707833700 | 29800 | 29800 | 29800 | 29750 | 743 |
| 299 | 20230713 | 141100 | 13685723600 | 29800 | 29800 | 29800 | 29750 | 483 |
| 300 | 20230713 | 141000 | 13671338150 | 29750 | 29750 | 29800 | 29750 | 651 |
| 301 | 20230713 | 140900 | 13651961000 | 29750 | 29750 | 29800 | 29750 | 671 |
| 302 | 20230713 | 140800 | 13631988100 | 29800 | 29800 | 29800 | 29750 | 319 |
| 303 | 20230713 | 140700 | 13622495850 | 29800 | 29800 | 29800 | 29750 | 459 |
| 304 | 20230713 | 140600 | 13608829550 | 29800 | 29800 | 29800 | 29750 | 490 |
| 305 | 20230713 | 140500 | 13594243300 | 29750 | 29800 | 29800 | 29750 | 319 |
| 306 | 20230713 | 140400 | 13584740750 | 29750 | 29750 | 29800 | 29750 | 888 |
| 307 | 20230713 | 140300 | 13558312750 | 29800 | 29750 | 29800 | 29750 | 470 |
| 308 | 20230713 | 140200 | 13544313350 | 29750 | 29800 | 29800 | 29750 | 2187 |
| 309 | 20230713 | 140100 | 13479241350 | 29750 | 29800 | 29800 | 29750 | 1643 |
| 310 | 20230713 | 140000 | 13430345200 | 29800 | 29750 | 29800 | 29750 | 844 |
| 311 | 20230713 | 135900 | 13405216650 | 29800 | 29750 | 29800 | 29750 | 978 |
| 312 | 20230713 | 135800 | 13376110350 | 29750 | 29750 | 29800 | 29750 | 696 |
| 313 | 20230713 | 135700 | 13355401450 | 29750 | 29750 | 29800 | 29750 | 1372 |
| 314 | 20230713 | 135600 | 13314566350 | 29750 | 29750 | 29800 | 29750 | 488 |
| 315 | 20230713 | 135500 | 13300039350 | 29800 | 29750 | 29800 | 29750 | 693 |
| 316 | 20230713 | 135400 | 13279412850 | 29750 | 29800 | 29800 | 29750 | 668 |
| 317 | 20230713 | 135300 | 13259527350 | 29750 | 29800 | 29800 | 29750 | 3114 |
| 318 | 20230713 | 135200 | 13166794800 | 29750 | 29800 | 29800 | 29750 | 1352 |
| 319 | 20230713 | 135100 | 13126564050 | 29750 | 29800 | 29800 | 29750 | 672 |
| 320 | 20230713 | 135000 | 13106561450 | 29800 | 29800 | 29800 | 29750 | 293 |
| 321 | 20230713 | 134900 | 13097835000 | 29750 | 29750 | 29800 | 29750 | 684 |
| 322 | 20230713 | 134800 | 13077478800 | 29800 | 29800 | 29800 | 29750 | 405 |
| 323 | 20230713 | 134700 | 13065421400 | 29750 | 29800 | 29800 | 29750 | 806 |
| 324 | 20230713 | 134600 | 13041407900 | 29750 | 29750 | 29800 | 29750 | 307 |
| 325 | 20230713 | 134500 | 13032266800 | 29750 | 29800 | 29800 | 29750 | 1521 |
| 326 | 20230713 | 134400 | 12986999000 | 29800 | 29750 | 29800 | 29750 | 209 |
| 327 | 20230713 | 134300 | 12980771300 | 29800 | 29750 | 29800 | 29750 | 526 |
| 328 | 20230713 | 134200 | 12965112700 | 29750 | 29750 | 29800 | 29750 | 2502 |
| 329 | 20230713 | 134100 | 12890560350 | 29800 | 29750 | 29800 | 29750 | 1293 |
| 330 | 20230713 | 134000 | 12852083700 | 29750 | 29750 | 29800 | 29750 | 721 |
| 331 | 20230713 | 133900 | 12830624950 | 29800 | 29800 | 29800 | 29750 | 461 |
| 332 | 20230713 | 133800 | 12816898050 | 29800 | 29750 | 29800 | 29750 | 452 |
| 333 | 20230713 | 133700 | 12803439600 | 29750 | 29750 | 29800 | 29750 | 830 |
| 334 | 20230713 | 133600 | 12778736550 | 29750 | 29750 | 29800 | 29750 | 311 |
| 335 | 20230713 | 133500 | 12769475450 | 29800 | 29800 | 29800 | 29750 | 204 |
| 336 | 20230713 | 133400 | 12763396400 | 29750 | 29750 | 29750 | 29750 | 265 |
| 337 | 20230713 | 133300 | 12755512650 | 29750 | 29800 | 29800 | 29750 | 300 |
| 338 | 20230713 | 133200 | 12746575850 | 29800 | 29750 | 29800 | 29750 | 411 |
| 339 | 20230713 | 133100 | 12734336700 | 29800 | 29800 | 29800 | 29750 | 262 |
| 340 | 20230713 | 133000 | 12726533450 | 29800 | 29800 | 29800 | 29750 | 149 |
| 341 | 20230713 | 132900 | 12722095300 | 29800 | 29750 | 29800 | 29750 | 538 |
| 342 | 20230713 | 132800 | 12706068600 | 29750 | 29800 | 29800 | 29750 | 628 |
| 343 | 20230713 | 132700 | 12687376600 | 29750 | 29800 | 29800 | 29750 | 298 |
| 344 | 20230713 | 132600 | 12678502950 | 29800 | 29800 | 29800 | 29750 | 246 |
| 345 | 20230713 | 132500 | 12671172750 | 29750 | 29800 | 29800 | 29750 | 261 |
| 346 | 20230713 | 132400 | 12663403050 | 29800 | 29800 | 29800 | 29750 | 285 |
| 347 | 20230713 | 132300 | 12654913000 | 29800 | 29750 | 29800 | 29750 | 195 |
| 348 | 20230713 | 132200 | 12649102600 | 29750 | 29750 | 29800 | 29750 | 456 |
| 349 | 20230713 | 132100 | 12635520600 | 29750 | 29800 | 29800 | 29750 | 335 |
| 350 | 20230713 | 132000 | 12625544850 | 29750 | 29750 | 29800 | 29750 | 581 |
| 351 | 20230713 | 131900 | 12608251100 | 29750 | 29800 | 29800 | 29750 | 484 |
| 352 | 20230713 | 131800 | 12593843750 | 29750 | 29800 | 29800 | 29750 | 340 |
| 353 | 20230713 | 131700 | 12583718950 | 29750 | 29750 | 29800 | 29750 | 234 |
| 354 | 20230713 | 131600 | 12576749150 | 29750 | 29800 | 29800 | 29750 | 616 |
| 355 | 20230713 | 131500 | 12558413900 | 29750 | 29750 | 29800 | 29750 | 288 |
| 356 | 20230713 | 131400 | 12549845050 | 29800 | 29750 | 29800 | 29750 | 294 |
| 357 | 20230713 | 131300 | 12541088150 | 29750 | 29750 | 29800 | 29750 | 729 |
| 358 | 20230713 | 131200 | 12519390450 | 29750 | 29800 | 29800 | 29750 | 577 |
| 359 | 20230713 | 131100 | 12502214750 | 29750 | 29800 | 29800 | 29750 | 154 |
| 360 | 20230713 | 131000 | 12497632000 | 29800 | 29700 | 29800 | 29700 | 789 |
| 361 | 20230713 | 130900 | 12474164150 | 29750 | 29750 | 29800 | 29750 | 2102 |
| 362 | 20230713 | 130800 | 12411629600 | 29800 | 29750 | 29800 | 29750 | 547 |
| 363 | 20230713 | 130700 | 12395341450 | 29800 | 29800 | 29800 | 29750 | 576 |
| 364 | 20230713 | 130600 | 12378197050 | 29800 | 29750 | 29800 | 29750 | 768 |
| 365 | 20230713 | 130500 | 12355346950 | 29750 | 29800 | 29800 | 29750 | 1166 |
| 366 | 20230713 | 130400 | 12320650100 | 29750 | 29750 | 29800 | 29750 | 546 |
| 367 | 20230713 | 130300 | 12304395050 | 29750 | 29750 | 29800 | 29750 | 389 |
| 368 | 20230713 | 130200 | 12292814550 | 29800 | 29750 | 29800 | 29750 | 308 |
| 369 | 20230713 | 130100 | 12283648950 | 29750 | 29700 | 29750 | 29700 | 1082 |
| 370 | 20230713 | 130000 | 12251459600 | 29700 | 29750 | 29750 | 29700 | 119 |
| 371 | 20230713 | 125900 | 12247920450 | 29700 | 29750 | 29750 | 29700 | 818 |
| 372 | 20230713 | 125800 | 12223599800 | 29750 | 29750 | 29750 | 29700 | 1788 |
| 373 | 20230713 | 125700 | 12170407400 | 29750 | 29700 | 29750 | 29700 | 3000 |
| 374 | 20230713 | 125600 | 12081163800 | 29700 | 29750 | 29750 | 29700 | 110 |
| 375 | 20230713 | 125500 | 12077891550 | 29750 | 29700 | 29750 | 29700 | 126 |
| 376 | 20230713 | 125400 | 12074147900 | 29750 | 29750 | 29750 | 29700 | 60 |
| 377 | 20230713 | 125300 | 12072364950 | 29750 | 29700 | 29750 | 29700 | 44 |
| 378 | 20230713 | 125200 | 12071057600 | 29700 | 29750 | 29750 | 29700 | 567 |
| 379 | 20230713 | 125100 | 12054196300 | 29700 | 29750 | 29750 | 29700 | 1625 |
| 380 | 20230713 | 125000 | 12005854650 | 29750 | 29700 | 29750 | 29700 | 516 |
| 381 | 20230713 | 124900 | 11990509400 | 29700 | 29700 | 29750 | 29700 | 429 |
| 382 | 20230713 | 124800 | 11977766700 | 29700 | 29750 | 29750 | 29700 | 7090 |
| 383 | 20230713 | 124700 | 11766946300 | 29750 | 29750 | 29800 | 29750 | 311 |
| 384 | 20230713 | 124600 | 11757690750 | 29750 | 29750 | 29800 | 29750 | 1265 |
| 385 | 20230713 | 124500 | 11720056150 | 29750 | 29750 | 29750 | 29750 | 570 |
| 386 | 20230713 | 124400 | 11703098650 | 29750 | 29800 | 29800 | 29750 | 1048 |
| 387 | 20230713 | 124300 | 11671919800 | 29800 | 29800 | 29800 | 29750 | 166 |
| 388 | 20230713 | 124200 | 11666980350 | 29800 | 29750 | 29800 | 29750 | 72 |
| 389 | 20230713 | 124100 | 11664838300 | 29750 | 29750 | 29800 | 29750 | 179 |
| 390 | 20230713 | 124000 | 11659512900 | 29750 | 29750 | 29800 | 29750 | 35 |
| 391 | 20230713 | 123900 | 11658470550 | 29750 | 29750 | 29800 | 29750 | 916 |
| 392 | 20230713 | 123800 | 11631178750 | 29750 | 29750 | 29750 | 29750 | 124 |
| 393 | 20230713 | 123700 | 11627489750 | 29750 | 29800 | 29800 | 29750 | 471 |
| 394 | 20230713 | 123600 | 11613476650 | 29800 | 29750 | 29800 | 29750 | 143 |
| 395 | 20230713 | 123500 | 11609217550 | 29750 | 29750 | 29800 | 29750 | 54 |
| 396 | 20230713 | 123400 | 11607611000 | 29800 | 29750 | 29800 | 29750 | 125 |
| 397 | 20230713 | 123300 | 11603891200 | 29800 | 29750 | 29800 | 29750 | 133 |
| 398 | 20230713 | 123200 | 11599930000 | 29750 | 29750 | 29750 | 29750 | 147 |
| 399 | 20230713 | 123100 | 11595556750 | 29750 | 29800 | 29800 | 29750 | 595 |
| 400 | 20230713 | 123000 | 11577855300 | 29800 | 29800 | 29800 | 29750 | 289 |
| 401 | 20230713 | 122900 | 11569253050 | 29750 | 29750 | 29750 | 29750 | 434 |
| 402 | 20230713 | 122800 | 11556341550 | 29750 | 29750 | 29800 | 29750 | 1023 |
| 403 | 20230713 | 122700 | 11525906750 | 29750 | 29750 | 29800 | 29750 | 124 |
| 404 | 20230713 | 122600 | 11522216750 | 29750 | 29750 | 29800 | 29750 | 216 |
| 405 | 20230713 | 122500 | 11515786950 | 29800 | 29750 | 29800 | 29750 | 29 |
| 406 | 20230713 | 122400 | 11514924150 | 29750 | 29750 | 29800 | 29750 | 156 |
| 407 | 20230713 | 122300 | 11510281400 | 29750 | 29800 | 29800 | 29750 | 139 |
| 408 | 20230713 | 122200 | 11506145250 | 29750 | 29750 | 29750 | 29750 | 17 |
| 409 | 20230713 | 122100 | 11505639500 | 29750 | 29750 | 29800 | 29750 | 347 |
| 410 | 20230713 | 122000 | 11495315300 | 29750 | 29750 | 29750 | 29750 | 595 |
| 411 | 20230713 | 121900 | 11477614050 | 29800 | 29750 | 29800 | 29750 | 25 |
| 412 | 20230713 | 121800 | 11476869400 | 29750 | 29750 | 29800 | 29750 | 1064 |
| 413 | 20230713 | 121700 | 11445214550 | 29750 | 29750 | 29800 | 29750 | 332 |
| 414 | 20230713 | 121600 | 11435337500 | 29750 | 29800 | 29800 | 29750 | 31 |
| 415 | 20230713 | 121500 | 11434414300 | 29750 | 29750 | 29800 | 29750 | 1914 |
| 416 | 20230713 | 121400 | 11377472750 | 29750 | 29750 | 29750 | 29700 | 1130 |
| 417 | 20230713 | 121300 | 11343858350 | 29700 | 29700 | 29750 | 29700 | 513 |
| 418 | 20230713 | 121200 | 11328622150 | 29700 | 29750 | 29800 | 29700 | 257 |
| 419 | 20230713 | 121100 | 11320975650 | 29750 | 29750 | 29750 | 29750 | 1007 |
| 420 | 20230713 | 121000 | 11291017400 | 29750 | 29750 | 29750 | 29750 | 979 |
| 421 | 20230713 | 120900 | 11261892150 | 29700 | 29750 | 29750 | 29700 | 15564 |
| 422 | 20230713 | 120800 | 10798866750 | 29750 | 29750 | 29800 | 29750 | 230 |
| 423 | 20230713 | 120700 | 10792023400 | 29750 | 29750 | 29800 | 29750 | 5683 |
| 424 | 20230713 | 120600 | 10622953650 | 29750 | 29750 | 29800 | 29750 | 234 |
| 425 | 20230713 | 120500 | 10615990450 | 29800 | 29750 | 29800 | 29750 | 149 |
| 426 | 20230713 | 120400 | 10611552750 | 29750 | 29750 | 29750 | 29750 | 12 |
| 427 | 20230713 | 120300 | 10611195750 | 29750 | 29750 | 29800 | 29750 | 730 |
| 428 | 20230713 | 120200 | 10589472950 | 29750 | 29800 | 29800 | 29750 | 77 |
| 429 | 20230713 | 120100 | 10587180600 | 29750 | 29800 | 29800 | 29750 | 99 |
| 430 | 20230713 | 120000 | 10584230750 | 29750 | 29800 | 29800 | 29750 | 281 |
| 431 | 20230713 | 115900 | 10575862450 | 29750 | 29800 | 29800 | 29750 | 335 |
| 432 | 20230713 | 115800 | 10565890350 | 29800 | 29800 | 29800 | 29750 | 693 |
| 433 | 20230713 | 115700 | 10545239550 | 29750 | 29750 | 29800 | 29750 | 2221 |
| 434 | 20230713 | 115600 | 10479160900 | 29750 | 29750 | 29800 | 29750 | 1455 |
| 435 | 20230713 | 115500 | 10435866650 | 29750 | 29750 | 29800 | 29750 | 2024 |
| 436 | 20230713 | 115400 | 10375651800 | 29750 | 29800 | 29800 | 29750 | 340 |
| 437 | 20230713 | 115300 | 10365522350 | 29800 | 29800 | 29800 | 29750 | 134 |
| 438 | 20230713 | 115200 | 10361532400 | 29800 | 29750 | 29800 | 29750 | 69 |
| 439 | 20230713 | 115100 | 10359476300 | 29750 | 29750 | 29800 | 29750 | 678 |
| 440 | 20230713 | 115000 | 10339297050 | 29750 | 29800 | 29800 | 29750 | 198 |
| 441 | 20230713 | 114900 | 10333403000 | 29800 | 29800 | 29800 | 29750 | 547 |
| 442 | 20230713 | 114800 | 10317106550 | 29750 | 29750 | 29800 | 29750 | 366 |
| 443 | 20230713 | 114700 | 10306207200 | 29800 | 29800 | 29800 | 29750 | 95 |
| 444 | 20230713 | 114600 | 10303378250 | 29800 | 29800 | 29800 | 29750 | 174 |
| 445 | 20230713 | 114500 | 10298193550 | 29750 | 29800 | 29800 | 29750 | 142 |
| 446 | 20230713 | 114400 | 10293964050 | 29800 | 29750 | 29800 | 29750 | 213 |
| 447 | 20230713 | 114300 | 10287619500 | 29800 | 29750 | 29800 | 29750 | 435 |
| 448 | 20230713 | 114200 | 10274675400 | 29800 | 29800 | 29800 | 29750 | 141 |
| 449 | 20230713 | 114100 | 10270474200 | 29800 | 29800 | 29800 | 29750 | 310 |
| 450 | 20230713 | 114000 | 10261238750 | 29800 | 29750 | 29800 | 29750 | 676 |
| 451 | 20230713 | 113900 | 10241120100 | 29750 | 29750 | 29800 | 29750 | 133 |
| 452 | 20230713 | 113800 | 10237163300 | 29800 | 29750 | 29800 | 29750 | 202 |
| 453 | 20230713 | 113700 | 10231147750 | 29750 | 29800 | 29800 | 29750 | 745 |
| 454 | 20230713 | 113600 | 10208976200 | 29800 | 29750 | 29800 | 29750 | 463 |
| 455 | 20230713 | 113500 | 10195179400 | 29750 | 29750 | 29750 | 29750 | 83 |
| 456 | 20230713 | 113400 | 10192710150 | 29800 | 29750 | 29800 | 29750 | 1607 |
| 457 | 20230713 | 113300 | 10144824100 | 29750 | 29800 | 29800 | 29750 | 129 |
| 458 | 20230713 | 113200 | 10140981700 | 29800 | 29750 | 29800 | 29750 | 646 |
| 459 | 20230713 | 113100 | 10121761400 | 29750 | 29800 | 29800 | 29750 | 374 |
| 460 | 20230713 | 113000 | 10110622500 | 29750 | 29800 | 29800 | 29750 | 177 |
| 461 | 20230713 | 112900 | 10105353300 | 29750 | 29750 | 29800 | 29750 | 537 |
| 462 | 20230713 | 112800 | 10089371300 | 29750 | 29750 | 29800 | 29750 | 652 |
| 463 | 20230713 | 112700 | 10069970150 | 29800 | 29750 | 29800 | 29750 | 130 |
| 464 | 20230713 | 112600 | 10066098250 | 29750 | 29800 | 29800 | 29750 | 376 |
| 465 | 20230713 | 112500 | 10054898000 | 29800 | 29750 | 29800 | 29750 | 270 |
| 466 | 20230713 | 112400 | 10046858400 | 29750 | 29800 | 29800 | 29750 | 353 |
| 467 | 20230713 | 112300 | 10036352450 | 29750 | 29750 | 29800 | 29750 | 772 |
| 468 | 20230713 | 112200 | 10013382400 | 29750 | 29800 | 29800 | 29750 | 466 |
| 469 | 20230713 | 112100 | 9999512000 | 29800 | 29750 | 29800 | 29750 | 187 |
| 470 | 20230713 | 112000 | 9993944450 | 29750 | 29750 | 29800 | 29750 | 147 |
| 471 | 20230713 | 111900 | 9989568800 | 29800 | 29750 | 29800 | 29750 | 1666 |
| 472 | 20230713 | 111800 | 9939945450 | 29750 | 29750 | 29800 | 29750 | 1970 |
| 473 | 20230713 | 111700 | 9881332650 | 29750 | 29800 | 29800 | 29750 | 1135 |
| 474 | 20230713 | 111600 | 9847512300 | 29800 | 29800 | 29800 | 29750 | 259 |
| 475 | 20230713 | 111500 | 9839796350 | 29750 | 29800 | 29800 | 29750 | 230 |
| 476 | 20230713 | 111400 | 9832944900 | 29800 | 29750 | 29800 | 29750 | 191 |
| 477 | 20230713 | 111300 | 9827259950 | 29750 | 29750 | 29800 | 29750 | 477 |
| 478 | 20230713 | 111200 | 9813061950 | 29750 | 29750 | 29800 | 29750 | 478 |
| 479 | 20230713 | 111100 | 9798839900 | 29800 | 29800 | 29800 | 29750 | 437 |
| 480 | 20230713 | 111000 | 9785831950 | 29800 | 29800 | 29800 | 29750 | 177 |
| 481 | 20230713 | 110900 | 9780560950 | 29750 | 29750 | 29800 | 29750 | 613 |
| 482 | 20230713 | 110800 | 9762319350 | 29750 | 29750 | 29800 | 29700 | 1586 |
| 483 | 20230713 | 110700 | 9715136300 | 29750 | 29750 | 29800 | 29750 | 7203 |
| 484 | 20230713 | 110600 | 9500841200 | 29750 | 29800 | 29800 | 29750 | 272 |
| 485 | 20230713 | 110500 | 9492740200 | 29800 | 29700 | 29800 | 29700 | 19005 |
| 486 | 20230713 | 110400 | 8927343150 | 29700 | 29750 | 29750 | 29700 | 851 |
| 487 | 20230713 | 110300 | 8902029800 | 29700 | 29700 | 29750 | 29700 | 185 |
| 488 | 20230713 | 110200 | 8896531800 | 29750 | 29750 | 29750 | 29700 | 228 |
| 489 | 20230713 | 110100 | 8889752700 | 29700 | 29750 | 29750 | 29700 | 267 |
| 490 | 20230713 | 110000 | 8881822150 | 29750 | 29750 | 29750 | 29700 | 214 |
| 491 | 20230713 | 105900 | 8875459150 | 29700 | 29750 | 29750 | 29700 | 1168 |
| 492 | 20230713 | 105800 | 8840765250 | 29750 | 29700 | 29750 | 29700 | 329 |
| 493 | 20230713 | 105700 | 8830985550 | 29700 | 29700 | 29750 | 29700 | 355 |
| 494 | 20230713 | 105600 | 8820439100 | 29700 | 29700 | 29750 | 29700 | 523 |
| 495 | 20230713 | 105500 | 8804900950 | 29750 | 29700 | 29750 | 29700 | 1276 |
| 496 | 20230713 | 105400 | 8766996950 | 29650 | 29700 | 29700 | 29650 | 1984 |
| 497 | 20230713 | 105300 | 8708073650 | 29700 | 29650 | 29700 | 29650 | 515 |
| 498 | 20230713 | 105200 | 8692780900 | 29700 | 29700 | 29750 | 29700 | 3858 |
| 499 | 20230713 | 105100 | 8578193700 | 29750 | 29700 | 29750 | 29700 | 189 |
| 500 | 20230713 | 105000 | 8572575950 | 29700 | 29700 | 29750 | 29700 | 994 |
| 501 | 20230713 | 104900 | 8543043700 | 29750 | 29750 | 29750 | 29700 | 199 |
| 502 | 20230713 | 104800 | 8537129400 | 29750 | 29700 | 29750 | 29700 | 694 |
| 503 | 20230713 | 104700 | 8516509850 | 29700 | 29750 | 29750 | 29700 | 142 |
| 504 | 20230713 | 104600 | 8512288950 | 29750 | 29700 | 29750 | 29700 | 240 |
| 505 | 20230713 | 104500 | 8505157700 | 29700 | 29700 | 29700 | 29650 | 1991 |
| 506 | 20230713 | 104400 | 8446025850 | 29700 | 29700 | 29700 | 29650 | 533 |
| 507 | 20230713 | 104300 | 8430196450 | 29650 | 29650 | 29700 | 29650 | 523 |
| 508 | 20230713 | 104200 | 8414667000 | 29700 | 29650 | 29700 | 29650 | 363 |
| 509 | 20230713 | 104100 | 8403896100 | 29650 | 29700 | 29700 | 29650 | 324 |
| 510 | 20230713 | 104000 | 8394275900 | 29700 | 29650 | 29700 | 29650 | 320 |
| 511 | 20230713 | 103900 | 8384780950 | 29700 | 29700 | 29700 | 29650 | 659 |
| 512 | 20230713 | 103800 | 8365234350 | 29700 | 29700 | 29700 | 29650 | 612 |
| 513 | 20230713 | 103700 | 8347058000 | 29650 | 29700 | 29700 | 29650 | 328 |
| 514 | 20230713 | 103600 | 8337323800 | 29650 | 29650 | 29700 | 29650 | 2865 |
| 515 | 20230713 | 103500 | 8252233950 | 29700 | 29700 | 29700 | 29650 | 948 |
| 516 | 20230713 | 103400 | 8224081500 | 29650 | 29700 | 29700 | 29650 | 189 |
| 517 | 20230713 | 103300 | 8218471850 | 29650 | 29650 | 29700 | 29650 | 82 |
| 518 | 20230713 | 103200 | 8216037200 | 29650 | 29700 | 29700 | 29650 | 528 |
| 519 | 20230713 | 103100 | 8200358100 | 29700 | 29650 | 29700 | 29650 | 308 |
| 520 | 20230713 | 103000 | 8191215750 | 29650 | 29700 | 29700 | 29650 | 489 |
| 521 | 20230713 | 102900 | 8176692600 | 29700 | 29700 | 29700 | 29650 | 861 |
| 522 | 20230713 | 102800 | 8151143650 | 29700 | 29750 | 29750 | 29700 | 8700 |
| 523 | 20230713 | 102700 | 7892748700 | 29700 | 29750 | 29750 | 29700 | 180 |
| 524 | 20230713 | 102600 | 7887394500 | 29700 | 29700 | 29750 | 29700 | 401 |
| 525 | 20230713 | 102500 | 7875476300 | 29750 | 29750 | 29750 | 29700 | 541 |
| 526 | 20230713 | 102400 | 7859385150 | 29700 | 29750 | 29750 | 29700 | 204 |
| 527 | 20230713 | 102300 | 7853320400 | 29750 | 29750 | 29750 | 29700 | 333 |
| 528 | 20230713 | 102200 | 7843425400 | 29750 | 29700 | 29750 | 29700 | 1822 |
| 529 | 20230713 | 102100 | 7789224600 | 29750 | 29750 | 29750 | 29700 | 2445 |
| 530 | 20230713 | 102000 | 7716601500 | 29700 | 29700 | 29750 | 29700 | 3165 |
| 531 | 20230713 | 101900 | 7622594700 | 29750 | 29700 | 29750 | 29700 | 349 |
| 532 | 20230713 | 101800 | 7612217600 | 29700 | 29750 | 29750 | 29700 | 268 |
| 533 | 20230713 | 101700 | 7604248900 | 29700 | 29750 | 29750 | 29700 | 464 |
| 534 | 20230713 | 101600 | 7590454400 | 29700 | 29700 | 29750 | 29700 | 1348 |
| 535 | 20230713 | 101500 | 7550353900 | 29750 | 29700 | 29750 | 29700 | 316 |
| 536 | 20230713 | 101400 | 7540956200 | 29700 | 29750 | 29750 | 29700 | 517 |
| 537 | 20230713 | 101300 | 7525579500 | 29700 | 29700 | 29750 | 29700 | 1659 |
| 538 | 20230713 | 101200 | 7476295650 | 29700 | 29700 | 29750 | 29700 | 220 |
| 539 | 20230713 | 101100 | 7469756950 | 29750 | 29750 | 29750 | 29700 | 357 |
| 540 | 20230713 | 101000 | 7459144050 | 29700 | 29750 | 29750 | 29700 | 233 |
| 541 | 20230713 | 100900 | 7452215750 | 29750 | 29700 | 29750 | 29700 | 1546 |
| 542 | 20230713 | 100800 | 7406296500 | 29700 | 29750 | 29750 | 29700 | 689 |
| 543 | 20230713 | 100700 | 7385824100 | 29700 | 29700 | 29750 | 29700 | 1104 |
| 544 | 20230713 | 100600 | 7353029700 | 29750 | 29750 | 29750 | 29700 | 771 |
| 545 | 20230713 | 100500 | 7330114200 | 29750 | 29750 | 29750 | 29700 | 2184 |
| 546 | 20230713 | 100400 | 7265227400 | 29700 | 29750 | 29750 | 29700 | 128 |
| 547 | 20230713 | 100300 | 7261419900 | 29700 | 29700 | 29750 | 29700 | 1726 |
| 548 | 20230713 | 100200 | 7210127150 | 29750 | 29700 | 29750 | 29700 | 1812 |
| 549 | 20230713 | 100100 | 7156239800 | 29700 | 29700 | 29700 | 29650 | 8767 |
| 550 | 20230713 | 100000 | 6895877600 | 29700 | 29650 | 29700 | 29650 | 270 |
| 551 | 20230713 | 095900 | 6887860550 | 29700 | 29700 | 29700 | 29650 | 304 |
| 552 | 20230713 | 095800 | 6878832250 | 29700 | 29700 | 29700 | 29650 | 851 |
| 553 | 20230713 | 095700 | 6853587300 | 29700 | 29700 | 29700 | 29650 | 3510 |
| 554 | 20230713 | 095600 | 6749341650 | 29700 | 29700 | 29700 | 29650 | 330 |
| 555 | 20230713 | 095500 | 6739546250 | 29700 | 29700 | 29700 | 29650 | 160 |
| 556 | 20230713 | 095400 | 6734798000 | 29700 | 29700 | 29700 | 29650 | 337 |
| 557 | 20230713 | 095300 | 6724790450 | 29700 | 29700 | 29700 | 29650 | 506 |
| 558 | 20230713 | 095200 | 6709784500 | 29700 | 29700 | 29700 | 29650 | 259 |
| 559 | 20230713 | 095100 | 6702096200 | 29700 | 29700 | 29700 | 29650 | 225 |
| 560 | 20230713 | 095000 | 6695417950 | 29650 | 29650 | 29700 | 29650 | 1374 |
| 561 | 20230713 | 094900 | 6654614950 | 29650 | 29700 | 29700 | 29650 | 1117 |
| 562 | 20230713 | 094800 | 6621468300 | 29700 | 29750 | 29750 | 29650 | 17291 |
| 563 | 20230713 | 094700 | 6107926050 | 29750 | 29750 | 29750 | 29700 | 1787 |
| 564 | 20230713 | 094600 | 6054836600 | 29750 | 29750 | 29750 | 29700 | 321 |
| 565 | 20230713 | 094500 | 6045295100 | 29700 | 29700 | 29750 | 29700 | 12181 |
| 566 | 20230713 | 094400 | 5683482100 | 29700 | 29650 | 29700 | 29650 | 3423 |
| 567 | 20230713 | 094300 | 5581821800 | 29700 | 29700 | 29700 | 29650 | 405 |
| 568 | 20230713 | 094200 | 5569795500 | 29700 | 29650 | 29700 | 29600 | 20878 |
| 569 | 20230713 | 094100 | 4950679750 | 29600 | 29650 | 29650 | 29600 | 545 |
| 570 | 20230713 | 094000 | 4934524500 | 29650 | 29650 | 29650 | 29600 | 428 |
| 571 | 20230713 | 093900 | 4921843550 | 29600 | 29650 | 29650 | 29600 | 220 |
| 572 | 20230713 | 093800 | 4915323150 | 29600 | 29600 | 29650 | 29600 | 2158 |
| 573 | 20230713 | 093700 | 4851405650 | 29650 | 29650 | 29650 | 29600 | 1215 |
| 574 | 20230713 | 093600 | 4815386450 | 29650 | 29650 | 29650 | 29600 | 4517 |
| 575 | 20230713 | 093500 | 4681459750 | 29650 | 29650 | 29650 | 29600 | 1021 |
| 576 | 20230713 | 093400 | 4651190800 | 29600 | 29650 | 29650 | 29600 | 219 |
| 577 | 20230713 | 093300 | 4644703900 | 29650 | 29600 | 29650 | 29600 | 123 |
| 578 | 20230713 | 093200 | 4641058700 | 29600 | 29650 | 29650 | 29600 | 1181 |
| 579 | 20230713 | 093100 | 4606081000 | 29650 | 29650 | 29650 | 29600 | 1366 |
| 580 | 20230713 | 093000 | 4565603450 | 29650 | 29650 | 29650 | 29600 | 3113 |
| 581 | 20230713 | 092900 | 4473361900 | 29600 | 29550 | 29650 | 29500 | 38591 |
| 582 | 20230713 | 092800 | 3331934450 | 29550 | 29550 | 29550 | 29500 | 1647 |
| 583 | 20230713 | 092700 | 3283269250 | 29500 | 29500 | 29550 | 29500 | 1128 |
| 584 | 20230713 | 092600 | 3249992600 | 29550 | 29500 | 29550 | 29500 | 576 |
| 585 | 20230713 | 092500 | 3232995750 | 29550 | 29500 | 29550 | 29500 | 408 |
| 586 | 20230713 | 092400 | 3220949450 | 29500 | 29500 | 29550 | 29500 | 5243 |
| 587 | 20230713 | 092300 | 3066277500 | 29500 | 29550 | 29550 | 29500 | 126 |
| 588 | 20230713 | 092200 | 3062557350 | 29550 | 29500 | 29550 | 29500 | 201 |
| 589 | 20230713 | 092100 | 3056623600 | 29550 | 29550 | 29550 | 29500 | 3808 |
| 590 | 20230713 | 092000 | 2944280600 | 29500 | 29500 | 29550 | 29500 | 918 |
| 591 | 20230713 | 091900 | 2917199350 | 29500 | 29500 | 29550 | 29500 | 1255 |
| 592 | 20230713 | 091800 | 2880173650 | 29550 | 29550 | 29550 | 29500 | 1666 |
| 593 | 20230713 | 091700 | 2831022850 | 29500 | 29550 | 29550 | 29500 | 257 |
| 594 | 20230713 | 091600 | 2823433500 | 29550 | 29500 | 29550 | 29500 | 783 |
| 595 | 20230713 | 091500 | 2800327450 | 29500 | 29500 | 29500 | 29450 | 5018 |
| 596 | 20230713 | 091400 | 2652306100 | 29500 | 29500 | 29500 | 29450 | 1389 |
| 597 | 20230713 | 091300 | 2611350050 | 29450 | 29500 | 29500 | 29450 | 633 |
| 598 | 20230713 | 091200 | 2592681550 | 29500 | 29500 | 29500 | 29450 | 451 |
| 599 | 20230713 | 091100 | 2579385250 | 29450 | 29500 | 29500 | 29450 | 866 |
| 600 | 20230713 | 091000 | 2553841700 | 29500 | 29550 | 29550 | 29500 | 4825 |
| 601 | 20230713 | 090900 | 2411495950 | 29500 | 29500 | 29500 | 29450 | 6137 |
| 602 | 20230713 | 090800 | 2230460650 | 29500 | 29500 | 29500 | 29450 | 827 |
| 603 | 20230713 | 090700 | 2206070200 | 29450 | 29500 | 29550 | 29450 | 2275 |
| 604 | 20230713 | 090600 | 2139012950 | 29500 | 29550 | 29550 | 29450 | 9134 |
| 605 | 20230713 | 090500 | 1869539150 | 29500 | 29550 | 29600 | 29500 | 9792 |
| 606 | 20230713 | 090400 | 1580191850 | 29600 | 29550 | 29600 | 29550 | 1141 |
| 607 | 20230713 | 090300 | 1546463200 | 29550 | 29600 | 29600 | 29550 | 835 |
| 608 | 20230713 | 090200 | 1521778200 | 29600 | 29600 | 29650 | 29550 | 23070 |
| 609 | 20230713 | 090100 | 839122400 | 29600 | 29550 | 29600 | 29500 | 15619 |
| 610 | 20230713 | 090000 | 377485350 | 29500 | 29500 | 29550 | 29450 | 12796 |