32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 3544 |
| 3 | 20230714 | 190900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20230714 | 190800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20230714 | 190700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20230714 | 190600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20230714 | 190500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20230714 | 190400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20230714 | 190300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20230714 | 190200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20230714 | 190100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20230714 | 190000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20230714 | 185900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20230714 | 185800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20230714 | 185700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20230714 | 185600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20230714 | 185500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20230714 | 185400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20230714 | 185300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20230714 | 185200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20230714 | 185100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20230714 | 185000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20230714 | 184900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20230714 | 184800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20230714 | 184700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20230714 | 184600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20230714 | 184500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20230714 | 184400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20230714 | 184300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20230714 | 184200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20230714 | 184100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20230714 | 184000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 3544 |
| 33 | 20230714 | 183900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20230714 | 183800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20230714 | 183700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20230714 | 183600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20230714 | 183500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20230714 | 183400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20230714 | 183300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20230714 | 183200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20230714 | 183100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20230714 | 183000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20230714 | 182900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20230714 | 182800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20230714 | 182700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20230714 | 182600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20230714 | 182500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20230714 | 182400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20230714 | 182300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20230714 | 182200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20230714 | 182100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20230714 | 182000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20230714 | 181900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20230714 | 181800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20230714 | 181700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20230714 | 181600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20230714 | 181500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20230714 | 181400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20230714 | 181300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20230714 | 181200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20230714 | 181100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20230714 | 181000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 3544 |
| 63 | 20230714 | 180900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20230714 | 180800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20230714 | 180700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20230714 | 180600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20230714 | 180500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20230714 | 180400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20230714 | 180300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20230714 | 180200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20230714 | 180100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20230714 | 180000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20230714 | 175900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20230714 | 175800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20230714 | 175700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20230714 | 175600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20230714 | 175500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20230714 | 175400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20230714 | 175300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20230714 | 175200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20230714 | 175100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20230714 | 175000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20230714 | 174900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20230714 | 174800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20230714 | 174700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20230714 | 174600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20230714 | 174500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20230714 | 174400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20230714 | 174300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20230714 | 174200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20230714 | 174100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20230714 | 174000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 3544 |
| 93 | 20230714 | 173900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20230714 | 173800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20230714 | 173700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20230714 | 173600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20230714 | 173500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20230714 | 173400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20230714 | 173300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20230714 | 173200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20230714 | 173100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20230714 | 173000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20230714 | 172900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20230714 | 172800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20230714 | 172700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20230714 | 172600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20230714 | 172500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20230714 | 172400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20230714 | 172300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20230714 | 172200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20230714 | 172100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20230714 | 172000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20230714 | 171900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20230714 | 171800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20230714 | 171700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20230714 | 171600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20230714 | 171500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20230714 | 171400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20230714 | 171300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20230714 | 171200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20230714 | 171100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20230714 | 171000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 3544 |
| 123 | 20230714 | 170900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20230714 | 170800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20230714 | 170700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20230714 | 170600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20230714 | 170500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20230714 | 170400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20230714 | 170300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20230714 | 170200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20230714 | 170100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20230714 | 170000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20230714 | 165900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20230714 | 165800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20230714 | 165700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20230714 | 165600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20230714 | 165500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20230714 | 165400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20230714 | 165300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20230714 | 165200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20230714 | 165100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20230714 | 165000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20230714 | 164900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20230714 | 164800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20230714 | 164700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20230714 | 164600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20230714 | 164500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20230714 | 164400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20230714 | 164300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20230714 | 164200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20230714 | 164100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20230714 | 164000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 3544 |
| 153 | 20230714 | 163900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20230714 | 163800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20230714 | 163700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20230714 | 163600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20230714 | 163500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20230714 | 163400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20230714 | 163300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20230714 | 163200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20230714 | 163100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20230714 | 163000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20230714 | 162900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20230714 | 162800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20230714 | 162700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20230714 | 162600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20230714 | 162500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20230714 | 162400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20230714 | 162300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20230714 | 162200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20230714 | 162100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20230714 | 162000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20230714 | 161900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20230714 | 161800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20230714 | 161700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20230714 | 161600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20230714 | 161500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20230714 | 161400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20230714 | 161300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20230714 | 161200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20230714 | 161100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20230714 | 161000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 3544 |
| 183 | 20230714 | 160900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20230714 | 160800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20230714 | 160700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20230714 | 160600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20230714 | 160500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20230714 | 160400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20230714 | 160300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20230714 | 160200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20230714 | 160100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20230714 | 160000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20230714 | 155900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20230714 | 155800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20230714 | 155700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20230714 | 155600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20230714 | 155500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20230714 | 155400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20230714 | 155300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20230714 | 155200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20230714 | 155100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20230714 | 155000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20230714 | 154900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20230714 | 154800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20230714 | 154700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20230714 | 154600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20230714 | 154500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20230714 | 154400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20230714 | 154300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20230714 | 154200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20230714 | 154100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20230714 | 154000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 3544 |
| 213 | 20230714 | 153900 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20230714 | 153800 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20230714 | 153700 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20230714 | 153600 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20230714 | 153500 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20230714 | 153400 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20230714 | 153300 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20230714 | 153200 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20230714 | 153100 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20230714 | 153000 | 3699146250 | 20500 | 20500 | 20500 | 20500 | 3544 |
| 223 | 20230714 | 152900 | 3626494250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20230714 | 152800 | 3626494250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20230714 | 152700 | 3626494250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20230714 | 152600 | 3626494250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20230714 | 152500 | 3626494250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20230714 | 152400 | 3626494250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20230714 | 152300 | 3626494250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20230714 | 152200 | 3626494250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20230714 | 152100 | 3626494250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20230714 | 152000 | 3626494250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20230714 | 151900 | 3626494250 | 20500 | 20550 | 20550 | 20500 | 418 |
| 234 | 20230714 | 151800 | 3617916350 | 20500 | 20500 | 20550 | 20500 | 1284 |
| 235 | 20230714 | 151700 | 3591577500 | 20550 | 20550 | 20550 | 20500 | 235 |
| 236 | 20230714 | 151600 | 3586749650 | 20550 | 20550 | 20550 | 20550 | 173 |
| 237 | 20230714 | 151500 | 3583194500 | 20550 | 20500 | 20550 | 20500 | 309 |
| 238 | 20230714 | 151400 | 3576845750 | 20550 | 20550 | 20550 | 20500 | 82 |
| 239 | 20230714 | 151300 | 3575163700 | 20550 | 20550 | 20550 | 20500 | 416 |
| 240 | 20230714 | 151200 | 3566623400 | 20550 | 20550 | 20550 | 20500 | 191 |
| 241 | 20230714 | 151100 | 3562699450 | 20500 | 20550 | 20550 | 20500 | 23 |
| 242 | 20230714 | 151000 | 3562227900 | 20550 | 20500 | 20550 | 20500 | 63 |
| 243 | 20230714 | 150900 | 3560936050 | 20550 | 20500 | 20550 | 20500 | 79 |
| 244 | 20230714 | 150800 | 3559316050 | 20500 | 20500 | 20550 | 20500 | 138 |
| 245 | 20230714 | 150700 | 3556486550 | 20500 | 20550 | 20550 | 20500 | 122 |
| 246 | 20230714 | 150600 | 3553980600 | 20550 | 20550 | 20550 | 20500 | 493 |
| 247 | 20230714 | 150500 | 3543873500 | 20500 | 20550 | 20550 | 20500 | 44 |
| 248 | 20230714 | 150400 | 3542970400 | 20550 | 20550 | 20550 | 20550 | 14 |
| 249 | 20230714 | 150300 | 3542682700 | 20550 | 20550 | 20550 | 20500 | 136 |
| 250 | 20230714 | 150200 | 3539891950 | 20550 | 20550 | 20550 | 20500 | 878 |
| 251 | 20230714 | 150100 | 3521852150 | 20500 | 20500 | 20500 | 20500 | 3682 |
| 252 | 20230714 | 150000 | 3446371150 | 20500 | 20500 | 20550 | 20500 | 257 |
| 253 | 20230714 | 145900 | 3441099250 | 20550 | 20550 | 20550 | 20500 | 308 |
| 254 | 20230714 | 145800 | 3434773800 | 20500 | 20500 | 20500 | 20500 | 527 |
| 255 | 20230714 | 145700 | 3423970300 | 20500 | 20500 | 20500 | 20500 | 400 |
| 256 | 20230714 | 145600 | 3415770300 | 20500 | 20500 | 20500 | 20500 | 78 |
| 257 | 20230714 | 145500 | 3414171300 | 20500 | 20500 | 20500 | 20500 | 22 |
| 258 | 20230714 | 145400 | 3413720300 | 20550 | 20500 | 20550 | 20500 | 300 |
| 259 | 20230714 | 145300 | 3407558250 | 20500 | 20550 | 20550 | 20500 | 188 |
| 260 | 20230714 | 145200 | 3403704200 | 20550 | 20500 | 20550 | 20500 | 28 |
| 261 | 20230714 | 145100 | 3403129950 | 20500 | 20550 | 20550 | 20500 | 183 |
| 262 | 20230714 | 145000 | 3399377700 | 20500 | 20550 | 20550 | 20500 | 6242 |
| 263 | 20230714 | 144900 | 3271306500 | 20550 | 20550 | 20600 | 20550 | 74 |
| 264 | 20230714 | 144800 | 3269783500 | 20600 | 20550 | 20600 | 20550 | 2157 |
| 265 | 20230714 | 144700 | 3225454400 | 20600 | 20600 | 20600 | 20550 | 145 |
| 266 | 20230714 | 144600 | 3222468550 | 20550 | 20550 | 20600 | 20550 | 1105 |
| 267 | 20230714 | 144500 | 3199759950 | 20550 | 20600 | 20600 | 20550 | 383 |
| 268 | 20230714 | 144400 | 3191885050 | 20600 | 20500 | 20600 | 20500 | 172 |
| 269 | 20230714 | 144300 | 3188344050 | 20550 | 20500 | 20550 | 20500 | 67 |
| 270 | 20230714 | 144200 | 3186967500 | 20550 | 20500 | 20600 | 20500 | 147 |
| 271 | 20230714 | 144100 | 3183949000 | 20500 | 20550 | 20550 | 20500 | 320 |
| 272 | 20230714 | 144000 | 3177374100 | 20500 | 20500 | 20500 | 20500 | 38 |
| 273 | 20230714 | 143900 | 3176595100 | 20500 | 20550 | 20600 | 20500 | 2030 |
| 274 | 20230714 | 143800 | 3134857550 | 20600 | 20600 | 20600 | 20600 | 34 |
| 275 | 20230714 | 143700 | 3134157150 | 20550 | 20550 | 20550 | 20550 | 26 |
| 276 | 20230714 | 143600 | 3133622850 | 20600 | 20600 | 20600 | 20550 | 228 |
| 277 | 20230714 | 143500 | 3128930600 | 20550 | 20550 | 20550 | 20550 | 22 |
| 278 | 20230714 | 143400 | 3128478500 | 20550 | 20550 | 20550 | 20550 | 32 |
| 279 | 20230714 | 143300 | 3127820900 | 20550 | 20550 | 20550 | 20550 | 168 |
| 280 | 20230714 | 143200 | 3124368500 | 20600 | 20550 | 20600 | 20500 | 4126 |
| 281 | 20230714 | 143100 | 3039442850 | 20550 | 20600 | 20600 | 20550 | 32 |
| 282 | 20230714 | 143000 | 3038784750 | 20600 | 20600 | 20600 | 20500 | 179 |
| 283 | 20230714 | 142900 | 3035105450 | 20500 | 20550 | 20550 | 20500 | 89 |
| 284 | 20230714 | 142800 | 3033276750 | 20550 | 20550 | 20550 | 20550 | 26 |
| 285 | 20230714 | 142700 | 3032742450 | 20550 | 20500 | 20550 | 20500 | 1483 |
| 286 | 20230714 | 142600 | 3002268050 | 20500 | 20500 | 20500 | 20500 | 67 |
| 287 | 20230714 | 142500 | 3000894550 | 20500 | 20500 | 20500 | 20500 | 22 |
| 288 | 20230714 | 142400 | 3000443550 | 20550 | 20500 | 20550 | 20450 | 203 |
| 289 | 20230714 | 142300 | 2996285300 | 20500 | 20450 | 20500 | 20450 | 439 |
| 290 | 20230714 | 142200 | 2987287100 | 20500 | 20500 | 20500 | 20450 | 316 |
| 291 | 20230714 | 142100 | 2980809150 | 20450 | 20450 | 20450 | 20450 | 386 |
| 292 | 20230714 | 142000 | 2972915450 | 20500 | 20450 | 20500 | 20400 | 271 |
| 293 | 20230714 | 141900 | 2967361200 | 20500 | 20400 | 20500 | 20400 | 238 |
| 294 | 20230714 | 141800 | 2962486800 | 20450 | 20450 | 20500 | 20450 | 1247 |
| 295 | 20230714 | 141700 | 2936970250 | 20500 | 20500 | 20500 | 20450 | 917 |
| 296 | 20230714 | 141600 | 2918189400 | 20500 | 20450 | 20500 | 20450 | 256 |
| 297 | 20230714 | 141500 | 2912942700 | 20500 | 20500 | 20500 | 20450 | 368 |
| 298 | 20230714 | 141400 | 2905405850 | 20500 | 20500 | 20500 | 20450 | 430 |
| 299 | 20230714 | 141300 | 2896591950 | 20500 | 20500 | 20500 | 20450 | 181 |
| 300 | 20230714 | 141200 | 2892883500 | 20450 | 20500 | 20500 | 20450 | 354 |
| 301 | 20230714 | 141100 | 2885626550 | 20500 | 20500 | 20500 | 20500 | 332 |
| 302 | 20230714 | 141000 | 2878820550 | 20500 | 20500 | 20500 | 20500 | 309 |
| 303 | 20230714 | 140900 | 2872486050 | 20500 | 20500 | 20500 | 20500 | 878 |
| 304 | 20230714 | 140800 | 2854487050 | 20500 | 20500 | 20500 | 20500 | 200 |
| 305 | 20230714 | 140700 | 2850387050 | 20550 | 20550 | 20550 | 20550 | 18 |
| 306 | 20230714 | 140600 | 2850017150 | 20550 | 20500 | 20550 | 20500 | 157 |
| 307 | 20230714 | 140500 | 2846796000 | 20500 | 20500 | 20500 | 20500 | 44 |
| 308 | 20230714 | 140400 | 2845894000 | 20500 | 20500 | 20550 | 20450 | 287 |
| 309 | 20230714 | 140300 | 2840011100 | 20500 | 20450 | 20500 | 20400 | 188 |
| 310 | 20230714 | 140200 | 2836163500 | 20500 | 20500 | 20500 | 20450 | 169 |
| 311 | 20230714 | 140100 | 2832699500 | 20450 | 20500 | 20500 | 20450 | 164 |
| 312 | 20230714 | 140000 | 2829338600 | 20500 | 20500 | 20500 | 20400 | 258 |
| 313 | 20230714 | 135900 | 2824054550 | 20500 | 20500 | 20500 | 20500 | 391 |
| 314 | 20230714 | 135800 | 2816039050 | 20500 | 20500 | 20500 | 20450 | 310 |
| 315 | 20230714 | 135700 | 2809685150 | 20500 | 20500 | 20500 | 20400 | 469 |
| 316 | 20230714 | 135600 | 2800081400 | 20500 | 20500 | 20500 | 20500 | 181 |
| 317 | 20230714 | 135500 | 2796370900 | 20500 | 20500 | 20500 | 20500 | 458 |
| 318 | 20230714 | 135400 | 2786981900 | 20500 | 20500 | 20500 | 20450 | 4882 |
| 319 | 20230714 | 135300 | 2686902000 | 20550 | 20500 | 20550 | 20500 | 40 |
| 320 | 20230714 | 135200 | 2686081500 | 20500 | 20500 | 20550 | 20500 | 41 |
| 321 | 20230714 | 135100 | 2685240350 | 20550 | 20550 | 20550 | 20500 | 201 |
| 322 | 20230714 | 135000 | 2681112950 | 20550 | 20550 | 20550 | 20500 | 106 |
| 323 | 20230714 | 134900 | 2678935750 | 20500 | 20550 | 20600 | 20500 | 313 |
| 324 | 20230714 | 134800 | 2672504850 | 20550 | 20550 | 20550 | 20550 | 88 |
| 325 | 20230714 | 134700 | 2670696450 | 20550 | 20500 | 20550 | 20500 | 1650 |
| 326 | 20230714 | 134600 | 2636790050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 327 | 20230714 | 134500 | 2636790050 | 20500 | 20500 | 20500 | 20500 | 227 |
| 328 | 20230714 | 134400 | 2632136550 | 20500 | 20500 | 20500 | 20500 | 23 |
| 329 | 20230714 | 134300 | 2631665050 | 20550 | 20500 | 20550 | 20500 | 282 |
| 330 | 20230714 | 134200 | 2625883550 | 20500 | 20550 | 20550 | 20500 | 184 |
| 331 | 20230714 | 134100 | 2622110050 | 20550 | 20550 | 20550 | 20500 | 56 |
| 332 | 20230714 | 134000 | 2620959300 | 20500 | 20550 | 20550 | 20500 | 122 |
| 333 | 20230714 | 133900 | 2618453300 | 20500 | 20550 | 20550 | 20500 | 667 |
| 334 | 20230714 | 133800 | 2604757700 | 20550 | 20500 | 20550 | 20500 | 48 |
| 335 | 20230714 | 133700 | 2603772500 | 20550 | 20500 | 20550 | 20500 | 51 |
| 336 | 20230714 | 133600 | 2602725550 | 20500 | 20500 | 20500 | 20500 | 136 |
| 337 | 20230714 | 133500 | 2599937550 | 20500 | 20500 | 20500 | 20500 | 263 |
| 338 | 20230714 | 133400 | 2594546050 | 20500 | 20500 | 20500 | 20500 | 75 |
| 339 | 20230714 | 133300 | 2593008550 | 20500 | 20500 | 20500 | 20450 | 851 |
| 340 | 20230714 | 133200 | 2575565350 | 20500 | 20500 | 20500 | 20500 | 217 |
| 341 | 20230714 | 133100 | 2571116850 | 20500 | 20400 | 20500 | 20400 | 256 |
| 342 | 20230714 | 133000 | 2565878600 | 20400 | 20500 | 20500 | 20400 | 305 |
| 343 | 20230714 | 132900 | 2559630500 | 20550 | 20500 | 20550 | 20500 | 209 |
| 344 | 20230714 | 132800 | 2555345900 | 20500 | 20500 | 20500 | 20500 | 377 |
| 345 | 20230714 | 132700 | 2547617400 | 20500 | 20500 | 20500 | 20500 | 283 |
| 346 | 20230714 | 132600 | 2541815900 | 20500 | 20500 | 20500 | 20500 | 76 |
| 347 | 20230714 | 132500 | 2540257900 | 20500 | 20500 | 20500 | 20500 | 387 |
| 348 | 20230714 | 132400 | 2532324400 | 20450 | 20500 | 20500 | 20450 | 426 |
| 349 | 20230714 | 132300 | 2523600250 | 20500 | 20500 | 20500 | 20500 | 751 |
| 350 | 20230714 | 132200 | 2508204750 | 20500 | 20550 | 20550 | 20500 | 498 |
| 351 | 20230714 | 132100 | 2497982450 | 20550 | 20500 | 20550 | 20500 | 246 |
| 352 | 20230714 | 132000 | 2492931800 | 20550 | 20550 | 20550 | 20550 | 5 |
| 353 | 20230714 | 131900 | 2492829050 | 20500 | 20500 | 20550 | 20500 | 320 |
| 354 | 20230714 | 131800 | 2486269000 | 20500 | 20450 | 20500 | 20450 | 1069 |
| 355 | 20230714 | 131700 | 2464358850 | 20450 | 20450 | 20500 | 20450 | 790 |
| 356 | 20230714 | 131600 | 2448197300 | 20450 | 20400 | 20450 | 20400 | 730 |
| 357 | 20230714 | 131500 | 2433300050 | 20450 | 20450 | 20450 | 20350 | 733 |
| 358 | 20230714 | 131400 | 2418338900 | 20400 | 20450 | 20450 | 20400 | 338 |
| 359 | 20230714 | 131300 | 2411433000 | 20450 | 20400 | 20450 | 20400 | 564 |
| 360 | 20230714 | 131200 | 2399922300 | 20350 | 20400 | 20400 | 20300 | 330 |
| 361 | 20230714 | 131100 | 2393195200 | 20400 | 20350 | 20400 | 20350 | 68 |
| 362 | 20230714 | 131000 | 2391808100 | 20400 | 20400 | 20400 | 20350 | 458 |
| 363 | 20230714 | 130900 | 2382469950 | 20400 | 20350 | 20400 | 20300 | 647 |
| 364 | 20230714 | 130800 | 2369303400 | 20300 | 20350 | 20350 | 20300 | 198 |
| 365 | 20230714 | 130700 | 2365283600 | 20350 | 20350 | 20350 | 20300 | 51 |
| 366 | 20230714 | 130600 | 2364245850 | 20350 | 20350 | 20350 | 20250 | 226 |
| 367 | 20230714 | 130500 | 2359655400 | 20250 | 20250 | 20350 | 20250 | 1453 |
| 368 | 20230714 | 130400 | 2330156200 | 20200 | 20200 | 20200 | 20200 | 1 |
| 369 | 20230714 | 130300 | 2330136000 | 20200 | 20300 | 20300 | 20200 | 154 |
| 370 | 20230714 | 130200 | 2327021000 | 20200 | 20200 | 20200 | 20200 | 75 |
| 371 | 20230714 | 130100 | 2325506000 | 20200 | 20200 | 20200 | 20200 | 2 |
| 372 | 20230714 | 130000 | 2325465600 | 20200 | 20250 | 20250 | 20200 | 113 |
| 373 | 20230714 | 125900 | 2323180450 | 20250 | 20250 | 20250 | 20250 | 981 |
| 374 | 20230714 | 125800 | 2303315200 | 20200 | 20200 | 20200 | 20200 | 4 |
| 375 | 20230714 | 125700 | 2303234400 | 20200 | 20200 | 20200 | 20200 | 312 |
| 376 | 20230714 | 125600 | 2296932000 | 20200 | 20200 | 20200 | 20200 | 261 |
| 377 | 20230714 | 125500 | 2291659800 | 20200 | 20200 | 20200 | 20200 | 4 |
| 378 | 20230714 | 125400 | 2291579000 | 20250 | 20250 | 20250 | 20200 | 123 |
| 379 | 20230714 | 125300 | 2289093950 | 20200 | 20200 | 20200 | 20200 | 0 |
| 380 | 20230714 | 125200 | 2289093950 | 20200 | 20200 | 20250 | 20200 | 66 |
| 381 | 20230714 | 125100 | 2287760150 | 20200 | 20200 | 20250 | 20200 | 167 |
| 382 | 20230714 | 125000 | 2284386650 | 20200 | 20250 | 20250 | 20200 | 102 |
| 383 | 20230714 | 124900 | 2282321250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 384 | 20230714 | 124800 | 2282321250 | 20250 | 20200 | 20250 | 20200 | 135 |
| 385 | 20230714 | 124700 | 2279593450 | 20200 | 20200 | 20250 | 20200 | 5 |
| 386 | 20230714 | 124600 | 2279492350 | 20200 | 20200 | 20200 | 20200 | 49 |
| 387 | 20230714 | 124500 | 2278502550 | 20100 | 20200 | 20200 | 20100 | 119 |
| 388 | 20230714 | 124400 | 2276108400 | 20150 | 20150 | 20200 | 20150 | 101 |
| 389 | 20230714 | 124300 | 2274073200 | 20200 | 20150 | 20200 | 20150 | 1265 |
| 390 | 20230714 | 124200 | 2248520650 | 20100 | 20150 | 20150 | 20100 | 868 |
| 391 | 20230714 | 124100 | 2231049750 | 20100 | 20100 | 20100 | 20100 | 0 |
| 392 | 20230714 | 124000 | 2231049750 | 20100 | 20100 | 20100 | 20100 | 2 |
| 393 | 20230714 | 123900 | 2231009550 | 20100 | 20150 | 20150 | 20100 | 870 |
| 394 | 20230714 | 123800 | 2213482050 | 20150 | 20150 | 20150 | 20150 | 561 |
| 395 | 20230714 | 123700 | 2202177900 | 20150 | 20150 | 20150 | 20150 | 2 |
| 396 | 20230714 | 123600 | 2202137600 | 20150 | 20150 | 20150 | 20100 | 600 |
| 397 | 20230714 | 123500 | 2190051350 | 20150 | 20150 | 20150 | 20150 | 6 |
| 398 | 20230714 | 123400 | 2189930450 | 20200 | 20150 | 20200 | 20150 | 96 |
| 399 | 20230714 | 123300 | 2187991950 | 20150 | 20150 | 20150 | 20150 | 143 |
| 400 | 20230714 | 123200 | 2185110500 | 20200 | 20200 | 20200 | 20200 | 1 |
| 401 | 20230714 | 123100 | 2185090300 | 20150 | 20200 | 20200 | 20150 | 14 |
| 402 | 20230714 | 123000 | 2184807700 | 20150 | 20150 | 20150 | 20150 | 118 |
| 403 | 20230714 | 122900 | 2182430000 | 20150 | 20150 | 20150 | 20150 | 49 |
| 404 | 20230714 | 122800 | 2181442650 | 20150 | 20150 | 20150 | 20150 | 44 |
| 405 | 20230714 | 122700 | 2180556050 | 20150 | 20150 | 20150 | 20150 | 208 |
| 406 | 20230714 | 122600 | 2176364850 | 20150 | 20150 | 20150 | 20150 | 27 |
| 407 | 20230714 | 122500 | 2175820800 | 20200 | 20150 | 20200 | 20150 | 387 |
| 408 | 20230714 | 122400 | 2168003650 | 20150 | 20150 | 20150 | 20150 | 208 |
| 409 | 20230714 | 122300 | 2163812450 | 20150 | 20150 | 20150 | 20150 | 2 |
| 410 | 20230714 | 122200 | 2163772150 | 20200 | 20150 | 20200 | 20150 | 49 |
| 411 | 20230714 | 122100 | 2162784700 | 20100 | 20200 | 20200 | 20100 | 261 |
| 412 | 20230714 | 122000 | 2157536000 | 20200 | 20150 | 20200 | 20100 | 241 |
| 413 | 20230714 | 121900 | 2152677900 | 20200 | 20200 | 20200 | 20200 | 3 |
| 414 | 20230714 | 121800 | 2152617300 | 20200 | 20250 | 20250 | 20150 | 732 |
| 415 | 20230714 | 121700 | 2137866150 | 20250 | 20200 | 20250 | 20200 | 30 |
| 416 | 20230714 | 121600 | 2137259650 | 20200 | 20250 | 20250 | 20150 | 421 |
| 417 | 20230714 | 121500 | 2128755450 | 20200 | 20200 | 20200 | 20200 | 242 |
| 418 | 20230714 | 121400 | 2123867050 | 20200 | 20250 | 20250 | 20200 | 6 |
| 419 | 20230714 | 121300 | 2123745750 | 20200 | 20200 | 20200 | 20200 | 1 |
| 420 | 20230714 | 121200 | 2123725550 | 20200 | 20200 | 20200 | 20200 | 311 |
| 421 | 20230714 | 121100 | 2117443350 | 20250 | 20250 | 20250 | 20200 | 12 |
| 422 | 20230714 | 121000 | 2117200550 | 20200 | 20200 | 20200 | 20200 | 2 |
| 423 | 20230714 | 120900 | 2117160150 | 20150 | 20200 | 20200 | 20150 | 226 |
| 424 | 20230714 | 120800 | 2112600650 | 20200 | 20200 | 20200 | 20200 | 4 |
| 425 | 20230714 | 120700 | 2112519850 | 20150 | 20150 | 20150 | 20150 | 37 |
| 426 | 20230714 | 120600 | 2111774300 | 20250 | 20200 | 20250 | 20150 | 231 |
| 427 | 20230714 | 120500 | 2107116950 | 20200 | 20200 | 20200 | 20200 | 59 |
| 428 | 20230714 | 120400 | 2105925150 | 20200 | 20200 | 20200 | 20200 | 59 |
| 429 | 20230714 | 120300 | 2104733350 | 20250 | 20150 | 20250 | 20150 | 187 |
| 430 | 20230714 | 120200 | 2100964700 | 20250 | 20200 | 20250 | 20200 | 34 |
| 431 | 20230714 | 120100 | 2100277400 | 20200 | 20200 | 20250 | 20150 | 701 |
| 432 | 20230714 | 120000 | 2086115150 | 20150 | 20150 | 20150 | 20150 | 192 |
| 433 | 20230714 | 115900 | 2082246350 | 20150 | 20150 | 20150 | 20150 | 122 |
| 434 | 20230714 | 115800 | 2079788050 | 20150 | 20150 | 20200 | 20100 | 564 |
| 435 | 20230714 | 115700 | 2068430100 | 20150 | 20200 | 20200 | 20150 | 416 |
| 436 | 20230714 | 115600 | 2060047200 | 20150 | 20100 | 20200 | 20100 | 104 |
| 437 | 20230714 | 115500 | 2057950300 | 20100 | 20100 | 20200 | 20100 | 33 |
| 438 | 20230714 | 115400 | 2057286000 | 20100 | 20150 | 20150 | 20100 | 395 |
| 439 | 20230714 | 115300 | 2049337300 | 20200 | 20100 | 20200 | 20100 | 51 |
| 440 | 20230714 | 115200 | 2048308700 | 20100 | 20150 | 20150 | 20100 | 1308 |
| 441 | 20230714 | 115100 | 2022002600 | 20150 | 20150 | 20200 | 20100 | 1094 |
| 442 | 20230714 | 115000 | 1999958650 | 20150 | 20200 | 20200 | 20150 | 21 |
| 443 | 20230714 | 114900 | 1999535450 | 20150 | 20150 | 20200 | 20150 | 18 |
| 444 | 20230714 | 114800 | 1999172500 | 20150 | 20150 | 20150 | 20100 | 403 |
| 445 | 20230714 | 114700 | 1991052800 | 20150 | 20150 | 20150 | 20150 | 14 |
| 446 | 20230714 | 114600 | 1990770700 | 20200 | 20150 | 20200 | 20150 | 81 |
| 447 | 20230714 | 114500 | 1989134550 | 20150 | 20200 | 20200 | 20150 | 21 |
| 448 | 20230714 | 114400 | 1988711150 | 20200 | 20200 | 20200 | 20100 | 447 |
| 449 | 20230714 | 114300 | 1979715900 | 20200 | 20150 | 20200 | 20100 | 364 |
| 450 | 20230714 | 114200 | 1972378350 | 20150 | 20150 | 20200 | 20150 | 527 |
| 451 | 20230714 | 114100 | 1961759200 | 20200 | 20150 | 20200 | 20100 | 1040 |
| 452 | 20230714 | 114000 | 1940802750 | 20150 | 20150 | 20150 | 20150 | 14 |
| 453 | 20230714 | 113900 | 1940520650 | 20150 | 20150 | 20150 | 20150 | 280 |
| 454 | 20230714 | 113800 | 1934878650 | 20150 | 20150 | 20150 | 20150 | 119 |
| 455 | 20230714 | 113700 | 1932480800 | 20150 | 20200 | 20200 | 20150 | 722 |
| 456 | 20230714 | 113600 | 1917932350 | 20150 | 20200 | 20200 | 20150 | 2021 |
| 457 | 20230714 | 113500 | 1877207950 | 20200 | 20200 | 20200 | 20150 | 3554 |
| 458 | 20230714 | 113400 | 1805444400 | 20200 | 20200 | 20200 | 20200 | 616 |
| 459 | 20230714 | 113300 | 1793001200 | 20200 | 20200 | 20200 | 20200 | 465 |
| 460 | 20230714 | 113200 | 1783608200 | 20200 | 20250 | 20250 | 20200 | 224 |
| 461 | 20230714 | 113100 | 1779078400 | 20250 | 20250 | 20250 | 20250 | 56 |
| 462 | 20230714 | 113000 | 1777944400 | 20200 | 20250 | 20250 | 20200 | 262 |
| 463 | 20230714 | 112900 | 1772640050 | 20250 | 20200 | 20250 | 20200 | 22 |
| 464 | 20230714 | 112800 | 1772194600 | 20200 | 20250 | 20350 | 20200 | 1008 |
| 465 | 20230714 | 112700 | 1751769450 | 20300 | 20300 | 20300 | 20200 | 43 |
| 466 | 20230714 | 112600 | 1750899850 | 20300 | 20300 | 20300 | 20200 | 39 |
| 467 | 20230714 | 112500 | 1750109350 | 20300 | 20250 | 20300 | 20200 | 138 |
| 468 | 20230714 | 112400 | 1747311350 | 20300 | 20300 | 20300 | 20200 | 1161 |
| 469 | 20230714 | 112300 | 1723846850 | 20200 | 20200 | 20200 | 20200 | 390 |
| 470 | 20230714 | 112200 | 1715968850 | 20200 | 20200 | 20200 | 20200 | 41 |
| 471 | 20230714 | 112100 | 1715140650 | 20300 | 20200 | 20300 | 20200 | 139 |
| 472 | 20230714 | 112000 | 1712320750 | 20300 | 20300 | 20300 | 20200 | 28 |
| 473 | 20230714 | 111900 | 1711754450 | 20300 | 20250 | 20300 | 20250 | 551 |
| 474 | 20230714 | 111800 | 1700593750 | 20250 | 20250 | 20250 | 20250 | 15 |
| 475 | 20230714 | 111700 | 1700290000 | 20250 | 20350 | 20350 | 20250 | 46 |
| 476 | 20230714 | 111600 | 1699356500 | 20250 | 20250 | 20250 | 20250 | 435 |
| 477 | 20230714 | 111500 | 1690547750 | 20400 | 20250 | 20400 | 20250 | 153 |
| 478 | 20230714 | 111400 | 1687436300 | 20250 | 20250 | 20250 | 20250 | 18 |
| 479 | 20230714 | 111300 | 1687071800 | 20200 | 20200 | 20250 | 20200 | 88 |
| 480 | 20230714 | 111200 | 1685291600 | 20250 | 20250 | 20250 | 20200 | 40 |
| 481 | 20230714 | 111100 | 1684483000 | 20250 | 20250 | 20250 | 20250 | 10 |
| 482 | 20230714 | 111000 | 1684280500 | 20200 | 20250 | 20350 | 20200 | 158 |
| 483 | 20230714 | 110900 | 1681080050 | 20250 | 20250 | 20250 | 20200 | 114 |
| 484 | 20230714 | 110800 | 1678772100 | 20200 | 20300 | 20400 | 20200 | 390 |
| 485 | 20230714 | 110700 | 1670828500 | 20300 | 20300 | 20300 | 20200 | 67 |
| 486 | 20230714 | 110600 | 1669469700 | 20200 | 20250 | 20250 | 20200 | 98 |
| 487 | 20230714 | 110500 | 1667487050 | 20250 | 20250 | 20350 | 20250 | 18 |
| 488 | 20230714 | 110400 | 1667122350 | 20300 | 20250 | 20350 | 20250 | 44 |
| 489 | 20230714 | 110300 | 1666230450 | 20250 | 20250 | 20250 | 20250 | 529 |
| 490 | 20230714 | 110200 | 1655518200 | 20250 | 20250 | 20250 | 20250 | 255 |
| 491 | 20230714 | 110100 | 1650354450 | 20250 | 20400 | 20400 | 20250 | 122 |
| 492 | 20230714 | 110000 | 1647873400 | 20400 | 20350 | 20400 | 20350 | 38 |
| 493 | 20230714 | 105900 | 1647100050 | 20350 | 20350 | 20350 | 20350 | 21 |
| 494 | 20230714 | 105800 | 1646672700 | 20350 | 20350 | 20350 | 20350 | 153 |
| 495 | 20230714 | 105700 | 1643559150 | 20350 | 20350 | 20350 | 20250 | 281 |
| 496 | 20230714 | 105600 | 1637841900 | 20350 | 20350 | 20350 | 20350 | 459 |
| 497 | 20230714 | 105500 | 1628501250 | 20250 | 20300 | 20350 | 20250 | 461 |
| 498 | 20230714 | 105400 | 1619136500 | 20300 | 20300 | 20300 | 20300 | 38 |
| 499 | 20230714 | 105300 | 1618365100 | 20300 | 20300 | 20300 | 20300 | 104 |
| 500 | 20230714 | 105200 | 1616253900 | 20300 | 20250 | 20300 | 20250 | 38 |
| 501 | 20230714 | 105100 | 1615483500 | 20250 | 20200 | 20350 | 20200 | 79 |
| 502 | 20230714 | 105000 | 1613880150 | 20300 | 20300 | 20300 | 20300 | 75 |
| 503 | 20230714 | 104900 | 1612357650 | 20300 | 20300 | 20300 | 20200 | 149 |
| 504 | 20230714 | 104800 | 1609335050 | 20200 | 20300 | 20300 | 20150 | 1509 |
| 505 | 20230714 | 104700 | 1578710000 | 20300 | 20250 | 20300 | 20150 | 494 |
| 506 | 20230714 | 104600 | 1568713600 | 20250 | 20300 | 20300 | 20250 | 18 |
| 507 | 20230714 | 104500 | 1568348600 | 20200 | 20200 | 20300 | 20200 | 569 |
| 508 | 20230714 | 104400 | 1556854600 | 20250 | 20200 | 20250 | 20150 | 71 |
| 509 | 20230714 | 104300 | 1555417850 | 20250 | 20200 | 20250 | 20200 | 93 |
| 510 | 20230714 | 104200 | 1553536600 | 20250 | 20300 | 20300 | 20150 | 96 |
| 511 | 20230714 | 104100 | 1551591850 | 20100 | 20150 | 20150 | 20100 | 1498 |
| 512 | 20230714 | 104000 | 1521416300 | 20150 | 20200 | 20300 | 20150 | 787 |
| 513 | 20230714 | 103900 | 1505526650 | 20200 | 20200 | 20250 | 20200 | 74 |
| 514 | 20230714 | 103800 | 1504029350 | 20200 | 20250 | 20250 | 20200 | 373 |
| 515 | 20230714 | 103700 | 1496486500 | 20250 | 20250 | 20300 | 20250 | 304 |
| 516 | 20230714 | 103600 | 1490330400 | 20250 | 20250 | 20250 | 20250 | 463 |
| 517 | 20230714 | 103500 | 1480954650 | 20250 | 20300 | 20300 | 20250 | 406 |
| 518 | 20230714 | 103400 | 1472731800 | 20250 | 20300 | 20300 | 20250 | 141 |
| 519 | 20230714 | 103300 | 1469870350 | 20300 | 20300 | 20350 | 20250 | 544 |
| 520 | 20230714 | 103200 | 1458825900 | 20300 | 20300 | 20300 | 20250 | 39 |
| 521 | 20230714 | 103100 | 1458034600 | 20300 | 20300 | 20300 | 20250 | 233 |
| 522 | 20230714 | 103000 | 1453305650 | 20300 | 20300 | 20300 | 20250 | 790 |
| 523 | 20230714 | 102900 | 1437279100 | 20300 | 20250 | 20300 | 20250 | 309 |
| 524 | 20230714 | 102800 | 1431017650 | 20250 | 20350 | 20350 | 20250 | 314 |
| 525 | 20230714 | 102700 | 1424643900 | 20350 | 20300 | 20350 | 20250 | 67 |
| 526 | 20230714 | 102600 | 1423283350 | 20350 | 20300 | 20350 | 20300 | 132 |
| 527 | 20230714 | 102500 | 1420603650 | 20350 | 20300 | 20400 | 20250 | 64 |
| 528 | 20230714 | 102400 | 1419304750 | 20300 | 20250 | 20300 | 20250 | 154 |
| 529 | 20230714 | 102300 | 1416180650 | 20400 | 20350 | 20400 | 20200 | 3792 |
| 530 | 20230714 | 102200 | 1339439400 | 20350 | 20350 | 20350 | 20350 | 8 |
| 531 | 20230714 | 102100 | 1339276600 | 20350 | 20400 | 20450 | 20350 | 195 |
| 532 | 20230714 | 102000 | 1335301800 | 20350 | 20450 | 20450 | 20350 | 318 |
| 533 | 20230714 | 101900 | 1328800400 | 20450 | 20300 | 20450 | 20300 | 16 |
| 534 | 20230714 | 101800 | 1328475450 | 20300 | 20400 | 20400 | 20300 | 151 |
| 535 | 20230714 | 101700 | 1325406600 | 20400 | 20300 | 20400 | 20300 | 94 |
| 536 | 20230714 | 101600 | 1323491100 | 20400 | 20400 | 20400 | 20300 | 205 |
| 537 | 20230714 | 101500 | 1319325600 | 20300 | 20300 | 20400 | 20300 | 43 |
| 538 | 20230714 | 101400 | 1318451400 | 20300 | 20300 | 20400 | 20300 | 64 |
| 539 | 20230714 | 101300 | 1317151800 | 20400 | 20300 | 20400 | 20300 | 261 |
| 540 | 20230714 | 101200 | 1311848000 | 20300 | 20350 | 20350 | 20300 | 195 |
| 541 | 20230714 | 101100 | 1307881650 | 20350 | 20350 | 20350 | 20350 | 22 |
| 542 | 20230714 | 101000 | 1307433950 | 20300 | 20300 | 20400 | 20300 | 47 |
| 543 | 20230714 | 100900 | 1306478150 | 20350 | 20400 | 20400 | 20350 | 328 |
| 544 | 20230714 | 100800 | 1299803300 | 20350 | 20350 | 20450 | 20350 | 33 |
| 545 | 20230714 | 100700 | 1299129650 | 20450 | 20400 | 20450 | 20350 | 846 |
| 546 | 20230714 | 100600 | 1281870200 | 20400 | 20450 | 20450 | 20400 | 361 |
| 547 | 20230714 | 100500 | 1274489350 | 20500 | 20500 | 20500 | 20450 | 220 |
| 548 | 20230714 | 100400 | 1269980350 | 20500 | 20500 | 20500 | 20500 | 107 |
| 549 | 20230714 | 100300 | 1267786850 | 20500 | 20550 | 20550 | 20450 | 723 |
| 550 | 20230714 | 100200 | 1252931500 | 20550 | 20550 | 20600 | 20550 | 80 |
| 551 | 20230714 | 100100 | 1251285950 | 20550 | 20550 | 20600 | 20550 | 1029 |
| 552 | 20230714 | 100000 | 1230090350 | 20550 | 20550 | 20600 | 20550 | 341 |
| 553 | 20230714 | 095900 | 1223080100 | 20550 | 20550 | 20550 | 20500 | 631 |
| 554 | 20230714 | 095800 | 1210117650 | 20500 | 20500 | 20500 | 20400 | 1109 |
| 555 | 20230714 | 095700 | 1187385250 | 20500 | 20500 | 20500 | 20400 | 610 |
| 556 | 20230714 | 095600 | 1174883100 | 20450 | 20400 | 20450 | 20400 | 764 |
| 557 | 20230714 | 095500 | 1159262750 | 20450 | 20400 | 20450 | 20400 | 72 |
| 558 | 20230714 | 095400 | 1157790850 | 20450 | 20400 | 20450 | 20350 | 149 |
| 559 | 20230714 | 095300 | 1154752200 | 20400 | 20400 | 20400 | 20400 | 22 |
| 560 | 20230714 | 095200 | 1154303400 | 20400 | 20500 | 20500 | 20400 | 1456 |
| 561 | 20230714 | 095100 | 1124556700 | 20400 | 20400 | 20500 | 20400 | 1914 |
| 562 | 20230714 | 095000 | 1085458450 | 20350 | 20400 | 20400 | 20350 | 327 |
| 563 | 20230714 | 094900 | 1078803500 | 20400 | 20350 | 20400 | 20350 | 37 |
| 564 | 20230714 | 094800 | 1078049500 | 20400 | 20350 | 20400 | 20350 | 987 |
| 565 | 20230714 | 094700 | 1057963950 | 20250 | 20250 | 20350 | 20150 | 988 |
| 566 | 20230714 | 094600 | 1037956050 | 20250 | 20250 | 20300 | 20250 | 594 |
| 567 | 20230714 | 094500 | 1025922050 | 20250 | 20300 | 20350 | 20150 | 2811 |
| 568 | 20230714 | 094400 | 969024350 | 20250 | 20150 | 20300 | 20150 | 1670 |
| 569 | 20230714 | 094300 | 935300250 | 20150 | 20150 | 20200 | 20150 | 597 |
| 570 | 20230714 | 094200 | 923270600 | 20200 | 20200 | 20200 | 20150 | 790 |
| 571 | 20230714 | 094100 | 907346850 | 20200 | 20100 | 20200 | 20100 | 3141 |
| 572 | 20230714 | 094000 | 844124850 | 20100 | 20200 | 20200 | 20100 | 1906 |
| 573 | 20230714 | 093900 | 805712900 | 20200 | 20200 | 20200 | 20150 | 2648 |
| 574 | 20230714 | 093800 | 752243400 | 20200 | 20300 | 20300 | 20200 | 2286 |
| 575 | 20230714 | 093700 | 706006800 | 20300 | 20300 | 20350 | 20250 | 1167 |
| 576 | 20230714 | 093600 | 682325200 | 20350 | 20300 | 20400 | 20300 | 143 |
| 577 | 20230714 | 093500 | 679420550 | 20400 | 20400 | 20450 | 20300 | 665 |
| 578 | 20230714 | 093400 | 665889750 | 20400 | 20350 | 20400 | 20300 | 496 |
| 579 | 20230714 | 093300 | 655793300 | 20350 | 20400 | 20500 | 20350 | 1027 |
| 580 | 20230714 | 093200 | 634841850 | 20400 | 20500 | 20500 | 20400 | 69 |
| 581 | 20230714 | 093100 | 633431500 | 20500 | 20450 | 20500 | 20400 | 283 |
| 582 | 20230714 | 093000 | 627645250 | 20450 | 20450 | 20450 | 20450 | 48 |
| 583 | 20230714 | 092900 | 626663650 | 20500 | 20500 | 20500 | 20450 | 548 |
| 584 | 20230714 | 092800 | 615432350 | 20500 | 20400 | 20500 | 20400 | 960 |
| 585 | 20230714 | 092700 | 595757750 | 20450 | 20400 | 20450 | 20400 | 174 |
| 586 | 20230714 | 092600 | 592204650 | 20400 | 20400 | 20400 | 20400 | 46 |
| 587 | 20230714 | 092500 | 591266250 | 20350 | 20400 | 20500 | 20350 | 54 |
| 588 | 20230714 | 092400 | 590164750 | 20400 | 20400 | 20400 | 20400 | 468 |
| 589 | 20230714 | 092300 | 580617550 | 20400 | 20400 | 20400 | 20400 | 20 |
| 590 | 20230714 | 092200 | 580209550 | 20400 | 20450 | 20450 | 20400 | 95 |
| 591 | 20230714 | 092100 | 578267500 | 20450 | 20400 | 20450 | 20300 | 1689 |
| 592 | 20230714 | 092000 | 543744850 | 20400 | 20400 | 20400 | 20400 | 76 |
| 593 | 20230714 | 091900 | 542194450 | 20350 | 20400 | 20400 | 20300 | 473 |
| 594 | 20230714 | 091800 | 532572250 | 20400 | 20400 | 20400 | 20350 | 112 |
| 595 | 20230714 | 091700 | 530289150 | 20400 | 20350 | 20400 | 20350 | 290 |
| 596 | 20230714 | 091600 | 524383750 | 20350 | 20400 | 20400 | 20350 | 816 |
| 597 | 20230714 | 091500 | 507754900 | 20400 | 20400 | 20400 | 20350 | 194 |
| 598 | 20230714 | 091400 | 503799550 | 20400 | 20300 | 20400 | 20300 | 82 |
| 599 | 20230714 | 091300 | 502131250 | 20400 | 20300 | 20400 | 20300 | 369 |
| 600 | 20230714 | 091200 | 494618400 | 20300 | 20350 | 20350 | 20200 | 3234 |
| 601 | 20230714 | 091100 | 429098200 | 20350 | 20400 | 20400 | 20300 | 407 |
| 602 | 20230714 | 091000 | 420814650 | 20400 | 20400 | 20400 | 20300 | 212 |
| 603 | 20230714 | 090900 | 416491350 | 20400 | 20400 | 20400 | 20250 | 654 |
| 604 | 20230714 | 090800 | 403163200 | 20400 | 20300 | 20400 | 20250 | 2323 |
| 605 | 20230714 | 090700 | 355835600 | 20250 | 20300 | 20400 | 20200 | 1990 |
| 606 | 20230714 | 090600 | 315518950 | 20300 | 20400 | 20400 | 20300 | 5024 |
| 607 | 20230714 | 090500 | 213258000 | 20400 | 20450 | 20500 | 20400 | 875 |
| 608 | 20230714 | 090400 | 195400500 | 20500 | 20500 | 20650 | 20500 | 3017 |
| 609 | 20230714 | 090300 | 133551700 | 20500 | 20550 | 20550 | 20500 | 993 |
| 610 | 20230714 | 090200 | 113163800 | 20550 | 20700 | 20700 | 20500 | 335 |
| 611 | 20230714 | 090100 | 106239850 | 20700 | 20650 | 20700 | 20350 | 3339 |
| 612 | 20230714 | 090000 | 37562300 | 20750 | 20750 | 20750 | 20650 | 1812 |