30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 11075 |
| 3 | 20230707 | 191400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20230707 | 191300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20230707 | 191200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20230707 | 191100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20230707 | 191000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20230707 | 190900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20230707 | 190800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20230707 | 190700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20230707 | 190600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20230707 | 190500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20230707 | 190400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20230707 | 190300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20230707 | 190200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20230707 | 190100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20230707 | 190000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20230707 | 185900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20230707 | 185800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20230707 | 185700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20230707 | 185600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20230707 | 185500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20230707 | 185400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20230707 | 185300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20230707 | 185200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20230707 | 185100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20230707 | 185000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20230707 | 184900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20230707 | 184800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20230707 | 184700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20230707 | 184600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20230707 | 184500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 11075 |
| 33 | 20230707 | 184400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20230707 | 184300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20230707 | 184200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20230707 | 184100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20230707 | 184000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20230707 | 183900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20230707 | 183800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20230707 | 183700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20230707 | 183600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20230707 | 183500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20230707 | 183400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20230707 | 183300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20230707 | 183200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20230707 | 183100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20230707 | 183000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20230707 | 182900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20230707 | 182800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20230707 | 182700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20230707 | 182600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20230707 | 182500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20230707 | 182400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20230707 | 182300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20230707 | 182200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20230707 | 182100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20230707 | 182000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20230707 | 181900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20230707 | 181800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20230707 | 181700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20230707 | 181600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20230707 | 181500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 11075 |
| 63 | 20230707 | 181400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20230707 | 181300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20230707 | 181200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20230707 | 181100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20230707 | 181000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20230707 | 180900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20230707 | 180800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20230707 | 180700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20230707 | 180600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20230707 | 180500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20230707 | 180400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20230707 | 180300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20230707 | 180200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20230707 | 180100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20230707 | 180000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20230707 | 175900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20230707 | 175800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20230707 | 175700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20230707 | 175600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20230707 | 175500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20230707 | 175400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20230707 | 175300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20230707 | 175200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20230707 | 175100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20230707 | 175000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20230707 | 174900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20230707 | 174800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20230707 | 174700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20230707 | 174600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20230707 | 174500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 11075 |
| 93 | 20230707 | 174400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20230707 | 174300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20230707 | 174200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20230707 | 174100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20230707 | 174000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20230707 | 173900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20230707 | 173800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20230707 | 173700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20230707 | 173600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20230707 | 173500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20230707 | 173400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20230707 | 173300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20230707 | 173200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20230707 | 173100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20230707 | 173000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20230707 | 172900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20230707 | 172800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20230707 | 172700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20230707 | 172600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20230707 | 172500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20230707 | 172400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20230707 | 172300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20230707 | 172200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20230707 | 172100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20230707 | 172000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20230707 | 171900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20230707 | 171800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20230707 | 171700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20230707 | 171600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20230707 | 171500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 11075 |
| 123 | 20230707 | 171400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20230707 | 171300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20230707 | 171200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20230707 | 171100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20230707 | 171000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20230707 | 170900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20230707 | 170800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20230707 | 170700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20230707 | 170600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20230707 | 170500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20230707 | 170400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20230707 | 170300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20230707 | 170200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20230707 | 170100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20230707 | 170000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20230707 | 165900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20230707 | 165800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20230707 | 165700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20230707 | 165600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20230707 | 165500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20230707 | 165400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20230707 | 165300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20230707 | 165200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20230707 | 165100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20230707 | 165000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20230707 | 164900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20230707 | 164800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20230707 | 164700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20230707 | 164600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20230707 | 164500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 11075 |
| 153 | 20230707 | 164400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20230707 | 164300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20230707 | 164200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20230707 | 164100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20230707 | 164000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20230707 | 163900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20230707 | 163800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20230707 | 163700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20230707 | 163600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20230707 | 163500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20230707 | 163400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20230707 | 163300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20230707 | 163200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20230707 | 163100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20230707 | 163000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20230707 | 162900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20230707 | 162800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20230707 | 162700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20230707 | 162600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20230707 | 162500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20230707 | 162400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20230707 | 162300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20230707 | 162200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20230707 | 162100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20230707 | 162000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20230707 | 161900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20230707 | 161800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20230707 | 161700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20230707 | 161600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20230707 | 161500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 11075 |
| 183 | 20230707 | 161400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20230707 | 161300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20230707 | 161200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20230707 | 161100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20230707 | 161000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20230707 | 160900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20230707 | 160800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20230707 | 160700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20230707 | 160600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20230707 | 160500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20230707 | 160400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20230707 | 160300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20230707 | 160200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20230707 | 160100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20230707 | 160000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20230707 | 155900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20230707 | 155800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20230707 | 155700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20230707 | 155600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20230707 | 155500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20230707 | 155400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20230707 | 155300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20230707 | 155200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20230707 | 155100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20230707 | 155000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20230707 | 154900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20230707 | 154800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20230707 | 154700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20230707 | 154600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20230707 | 154500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 11075 |
| 213 | 20230707 | 154400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20230707 | 154300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20230707 | 154200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20230707 | 154100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20230707 | 154000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20230707 | 153900 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20230707 | 153800 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20230707 | 153700 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20230707 | 153600 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20230707 | 153500 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20230707 | 153400 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20230707 | 153300 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20230707 | 153200 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20230707 | 153100 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20230707 | 153000 | 2210796635 | 2820 | 2820 | 2820 | 2820 | 11075 |
| 228 | 20230707 | 152900 | 2179565135 | 2835 | 2835 | 2835 | 2835 | 0 |
| 229 | 20230707 | 152800 | 2179565135 | 2835 | 2835 | 2835 | 2835 | 0 |
| 230 | 20230707 | 152700 | 2179565135 | 2835 | 2835 | 2835 | 2835 | 0 |
| 231 | 20230707 | 152600 | 2179565135 | 2835 | 2835 | 2835 | 2835 | 0 |
| 232 | 20230707 | 152500 | 2179565135 | 2835 | 2835 | 2835 | 2835 | 0 |
| 233 | 20230707 | 152400 | 2179565135 | 2835 | 2835 | 2835 | 2835 | 0 |
| 234 | 20230707 | 152300 | 2179565135 | 2835 | 2835 | 2835 | 2835 | 0 |
| 235 | 20230707 | 152200 | 2179565135 | 2835 | 2835 | 2835 | 2835 | 0 |
| 236 | 20230707 | 152100 | 2179565135 | 2835 | 2835 | 2835 | 2835 | 0 |
| 237 | 20230707 | 152000 | 2179565135 | 2835 | 2835 | 2835 | 2835 | 0 |
| 238 | 20230707 | 151900 | 2179565135 | 2835 | 2830 | 2835 | 2830 | 3030 |
| 239 | 20230707 | 151800 | 2170990220 | 2830 | 2820 | 2830 | 2820 | 3819 |
| 240 | 20230707 | 151700 | 2160205970 | 2825 | 2825 | 2825 | 2820 | 907 |
| 241 | 20230707 | 151600 | 2157644420 | 2825 | 2825 | 2825 | 2815 | 6870 |
| 242 | 20230707 | 151500 | 2138281810 | 2825 | 2820 | 2830 | 2820 | 2091 |
| 243 | 20230707 | 151400 | 2132376555 | 2820 | 2820 | 2820 | 2820 | 53 |
| 244 | 20230707 | 151300 | 2132227095 | 2825 | 2820 | 2825 | 2815 | 3191 |
| 245 | 20230707 | 151200 | 2123231505 | 2825 | 2825 | 2825 | 2820 | 283 |
| 246 | 20230707 | 151100 | 2122433030 | 2825 | 2820 | 2825 | 2820 | 172 |
| 247 | 20230707 | 151000 | 2121947980 | 2825 | 2815 | 2825 | 2815 | 3908 |
| 248 | 20230707 | 150900 | 2110928015 | 2820 | 2820 | 2820 | 2810 | 420 |
| 249 | 20230707 | 150800 | 2109746365 | 2820 | 2815 | 2820 | 2810 | 223 |
| 250 | 20230707 | 150700 | 2109118795 | 2820 | 2820 | 2820 | 2815 | 851 |
| 251 | 20230707 | 150600 | 2106719725 | 2820 | 2820 | 2825 | 2815 | 6046 |
| 252 | 20230707 | 150500 | 2089681660 | 2820 | 2815 | 2820 | 2815 | 717 |
| 253 | 20230707 | 150400 | 2087659970 | 2820 | 2820 | 2820 | 2815 | 395 |
| 254 | 20230707 | 150300 | 2086547570 | 2820 | 2820 | 2820 | 2815 | 112 |
| 255 | 20230707 | 150200 | 2086232230 | 2815 | 2820 | 2820 | 2815 | 285 |
| 256 | 20230707 | 150100 | 2085429030 | 2820 | 2810 | 2820 | 2805 | 6128 |
| 257 | 20230707 | 150000 | 2068193755 | 2815 | 2820 | 2820 | 2815 | 966 |
| 258 | 20230707 | 145900 | 2065474360 | 2820 | 2815 | 2820 | 2815 | 402 |
| 259 | 20230707 | 145800 | 2064342720 | 2825 | 2825 | 2825 | 2825 | 500 |
| 260 | 20230707 | 145700 | 2062930220 | 2825 | 2825 | 2825 | 2825 | 2 |
| 261 | 20230707 | 145600 | 2062924570 | 2815 | 2825 | 2825 | 2815 | 83 |
| 262 | 20230707 | 145500 | 2062690105 | 2820 | 2820 | 2820 | 2820 | 0 |
| 263 | 20230707 | 145400 | 2062690105 | 2820 | 2820 | 2820 | 2810 | 1013 |
| 264 | 20230707 | 145300 | 2059841985 | 2820 | 2815 | 2825 | 2815 | 778 |
| 265 | 20230707 | 145200 | 2057651895 | 2825 | 2815 | 2825 | 2815 | 32 |
| 266 | 20230707 | 145100 | 2057561805 | 2815 | 2820 | 2825 | 2815 | 456 |
| 267 | 20230707 | 145000 | 2056274680 | 2825 | 2825 | 2825 | 2815 | 102 |
| 268 | 20230707 | 144900 | 2055987530 | 2820 | 2820 | 2820 | 2820 | 1 |
| 269 | 20230707 | 144800 | 2055984710 | 2820 | 2810 | 2820 | 2810 | 689 |
| 270 | 20230707 | 144700 | 2054048600 | 2830 | 2810 | 2830 | 2800 | 13224 |
| 271 | 20230707 | 144600 | 2016892550 | 2810 | 2810 | 2820 | 2810 | 3146 |
| 272 | 20230707 | 144500 | 2008048465 | 2810 | 2820 | 2820 | 2810 | 309 |
| 273 | 20230707 | 144400 | 2007180085 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20230707 | 144300 | 2007180085 | 2820 | 2820 | 2820 | 2810 | 209 |
| 275 | 20230707 | 144200 | 2006590760 | 2820 | 2820 | 2820 | 2820 | 100 |
| 276 | 20230707 | 144100 | 2006308760 | 2820 | 2820 | 2820 | 2805 | 2397 |
| 277 | 20230707 | 144000 | 1999584545 | 2820 | 2815 | 2820 | 2805 | 3753 |
| 278 | 20230707 | 143900 | 1989057250 | 2820 | 2820 | 2820 | 2820 | 17 |
| 279 | 20230707 | 143800 | 1989009310 | 2820 | 2820 | 2820 | 2820 | 61 |
| 280 | 20230707 | 143700 | 1988837290 | 2810 | 2810 | 2820 | 2805 | 3103 |
| 281 | 20230707 | 143600 | 1980117850 | 2810 | 2815 | 2820 | 2810 | 1592 |
| 282 | 20230707 | 143500 | 1975634230 | 2820 | 2820 | 2820 | 2820 | 0 |
| 283 | 20230707 | 143400 | 1975634230 | 2820 | 2820 | 2820 | 2820 | 4 |
| 284 | 20230707 | 143300 | 1975622950 | 2820 | 2820 | 2820 | 2805 | 8 |
| 285 | 20230707 | 143200 | 1975600480 | 2805 | 2810 | 2820 | 2805 | 10523 |
| 286 | 20230707 | 143100 | 1946045210 | 2820 | 2820 | 2820 | 2820 | 265 |
| 287 | 20230707 | 143000 | 1945297910 | 2820 | 2820 | 2820 | 2815 | 11943 |
| 288 | 20230707 | 142900 | 1911677590 | 2815 | 2830 | 2830 | 2815 | 2306 |
| 289 | 20230707 | 142800 | 1905171375 | 2835 | 2835 | 2835 | 2825 | 1657 |
| 290 | 20230707 | 142700 | 1900484555 | 2835 | 2835 | 2835 | 2830 | 207 |
| 291 | 20230707 | 142600 | 1899898715 | 2835 | 2830 | 2835 | 2825 | 3669 |
| 292 | 20230707 | 142500 | 1889515935 | 2830 | 2830 | 2830 | 2830 | 10 |
| 293 | 20230707 | 142400 | 1889487635 | 2830 | 2830 | 2830 | 2820 | 214 |
| 294 | 20230707 | 142300 | 1888882025 | 2835 | 2835 | 2835 | 2835 | 0 |
| 295 | 20230707 | 142200 | 1888882025 | 2835 | 2835 | 2835 | 2835 | 20 |
| 296 | 20230707 | 142100 | 1888825325 | 2835 | 2835 | 2835 | 2835 | 50 |
| 297 | 20230707 | 142000 | 1888683575 | 2835 | 2835 | 2835 | 2835 | 0 |
| 298 | 20230707 | 141900 | 1888683575 | 2835 | 2835 | 2835 | 2815 | 3830 |
| 299 | 20230707 | 141800 | 1877877580 | 2830 | 2820 | 2830 | 2820 | 3644 |
| 300 | 20230707 | 141700 | 1867584120 | 2820 | 2820 | 2820 | 2815 | 1089 |
| 301 | 20230707 | 141600 | 1864518140 | 2820 | 2820 | 2820 | 2820 | 179 |
| 302 | 20230707 | 141500 | 1864013360 | 2820 | 2820 | 2820 | 2815 | 258 |
| 303 | 20230707 | 141400 | 1863285845 | 2820 | 2820 | 2820 | 2820 | 60 |
| 304 | 20230707 | 141300 | 1863116645 | 2820 | 2820 | 2820 | 2820 | 20 |
| 305 | 20230707 | 141200 | 1863060245 | 2820 | 2815 | 2820 | 2810 | 132 |
| 306 | 20230707 | 141100 | 1862688515 | 2820 | 2815 | 2820 | 2815 | 246 |
| 307 | 20230707 | 141000 | 1861995045 | 2820 | 2815 | 2820 | 2815 | 952 |
| 308 | 20230707 | 140900 | 1859310410 | 2820 | 2820 | 2820 | 2820 | 1 |
| 309 | 20230707 | 140800 | 1859307590 | 2810 | 2815 | 2815 | 2810 | 3892 |
| 310 | 20230707 | 140700 | 1848356100 | 2810 | 2810 | 2815 | 2810 | 1498 |
| 311 | 20230707 | 140600 | 1844146520 | 2810 | 2815 | 2815 | 2810 | 4738 |
| 312 | 20230707 | 140500 | 1830832690 | 2815 | 2820 | 2820 | 2815 | 768 |
| 313 | 20230707 | 140400 | 1828670730 | 2820 | 2820 | 2820 | 2820 | 90 |
| 314 | 20230707 | 140300 | 1828416930 | 2820 | 2820 | 2820 | 2815 | 722 |
| 315 | 20230707 | 140200 | 1826384435 | 2815 | 2820 | 2825 | 2815 | 876 |
| 316 | 20230707 | 140100 | 1823917965 | 2825 | 2815 | 2825 | 2815 | 42 |
| 317 | 20230707 | 140000 | 1823799715 | 2825 | 2825 | 2825 | 2820 | 4207 |
| 318 | 20230707 | 135900 | 1811935870 | 2825 | 2825 | 2825 | 2820 | 221 |
| 319 | 20230707 | 135800 | 1811311745 | 2830 | 2825 | 2830 | 2825 | 401 |
| 320 | 20230707 | 135700 | 1810178415 | 2830 | 2830 | 2830 | 2830 | 60 |
| 321 | 20230707 | 135600 | 1810008615 | 2830 | 2820 | 2830 | 2820 | 52 |
| 322 | 20230707 | 135500 | 1809861465 | 2830 | 2825 | 2830 | 2825 | 265 |
| 323 | 20230707 | 135400 | 1809112835 | 2830 | 2830 | 2830 | 2830 | 205 |
| 324 | 20230707 | 135300 | 1808532685 | 2830 | 2825 | 2830 | 2825 | 1056 |
| 325 | 20230707 | 135200 | 1805547975 | 2825 | 2830 | 2830 | 2820 | 333 |
| 326 | 20230707 | 135100 | 1804608745 | 2820 | 2820 | 2820 | 2820 | 0 |
| 327 | 20230707 | 135000 | 1804608745 | 2820 | 2825 | 2830 | 2820 | 16 |
| 328 | 20230707 | 134900 | 1804563590 | 2825 | 2825 | 2825 | 2825 | 553 |
| 329 | 20230707 | 134800 | 1803001365 | 2825 | 2820 | 2825 | 2820 | 378 |
| 330 | 20230707 | 134700 | 1801935400 | 2820 | 2825 | 2825 | 2815 | 3 |
| 331 | 20230707 | 134600 | 1801926940 | 2815 | 2825 | 2825 | 2815 | 5 |
| 332 | 20230707 | 134500 | 1801912835 | 2815 | 2825 | 2825 | 2815 | 102 |
| 333 | 20230707 | 134400 | 1801625685 | 2825 | 2825 | 2830 | 2825 | 109 |
| 334 | 20230707 | 134300 | 1801317755 | 2830 | 2825 | 2830 | 2815 | 1060 |
| 335 | 20230707 | 134200 | 1798327140 | 2825 | 2825 | 2825 | 2825 | 57 |
| 336 | 20230707 | 134100 | 1798166115 | 2820 | 2820 | 2820 | 2820 | 641 |
| 337 | 20230707 | 134000 | 1796358495 | 2815 | 2810 | 2815 | 2810 | 151 |
| 338 | 20230707 | 133900 | 1795933835 | 2810 | 2815 | 2815 | 2810 | 6 |
| 339 | 20230707 | 133800 | 1795916950 | 2815 | 2815 | 2815 | 2815 | 134 |
| 340 | 20230707 | 133700 | 1795539740 | 2815 | 2820 | 2820 | 2815 | 198 |
| 341 | 20230707 | 133600 | 1794982365 | 2815 | 2815 | 2820 | 2815 | 3383 |
| 342 | 20230707 | 133500 | 1785457800 | 2820 | 2825 | 2825 | 2820 | 115 |
| 343 | 20230707 | 133400 | 1785133250 | 2825 | 2825 | 2825 | 2825 | 300 |
| 344 | 20230707 | 133300 | 1784285750 | 2825 | 2825 | 2825 | 2825 | 0 |
| 345 | 20230707 | 133200 | 1784285750 | 2825 | 2825 | 2825 | 2820 | 122 |
| 346 | 20230707 | 133100 | 1783941130 | 2825 | 2815 | 2825 | 2815 | 8 |
| 347 | 20230707 | 133000 | 1783918600 | 2830 | 2830 | 2830 | 2830 | 0 |
| 348 | 20230707 | 132900 | 1783918600 | 2830 | 2830 | 2830 | 2830 | 1 |
| 349 | 20230707 | 132800 | 1783915770 | 2825 | 2825 | 2825 | 2825 | 10 |
| 350 | 20230707 | 132700 | 1783887520 | 2825 | 2825 | 2825 | 2815 | 604 |
| 351 | 20230707 | 132600 | 1782187230 | 2820 | 2820 | 2820 | 2820 | 119 |
| 352 | 20230707 | 132500 | 1781851650 | 2820 | 2820 | 2820 | 2820 | 70 |
| 353 | 20230707 | 132400 | 1781654250 | 2820 | 2815 | 2820 | 2815 | 133 |
| 354 | 20230707 | 132300 | 1781279700 | 2815 | 2815 | 2815 | 2815 | 134 |
| 355 | 20230707 | 132200 | 1780902490 | 2815 | 2815 | 2815 | 2810 | 953 |
| 356 | 20230707 | 132100 | 1778224545 | 2815 | 2815 | 2815 | 2810 | 314 |
| 357 | 20230707 | 132000 | 1777340645 | 2815 | 2810 | 2815 | 2805 | 881 |
| 358 | 20230707 | 131900 | 1774869380 | 2805 | 2805 | 2805 | 2805 | 250 |
| 359 | 20230707 | 131800 | 1774168130 | 2800 | 2810 | 2810 | 2800 | 20936 |
| 360 | 20230707 | 131700 | 1715467930 | 2810 | 2815 | 2815 | 2810 | 375 |
| 361 | 20230707 | 131600 | 1714414080 | 2815 | 2805 | 2815 | 2805 | 59 |
| 362 | 20230707 | 131500 | 1714248090 | 2810 | 2815 | 2815 | 2810 | 1517 |
| 363 | 20230707 | 131400 | 1709984920 | 2815 | 2815 | 2815 | 2815 | 11 |
| 364 | 20230707 | 131300 | 1709953955 | 2815 | 2810 | 2815 | 2805 | 1554 |
| 365 | 20230707 | 131200 | 1705590645 | 2815 | 2815 | 2815 | 2815 | 21 |
| 366 | 20230707 | 131100 | 1705531530 | 2825 | 2825 | 2825 | 2825 | 11 |
| 367 | 20230707 | 131000 | 1705500455 | 2825 | 2825 | 2825 | 2825 | 123 |
| 368 | 20230707 | 130900 | 1705152980 | 2825 | 2810 | 2825 | 2810 | 82 |
| 369 | 20230707 | 130800 | 1704922530 | 2830 | 2815 | 2830 | 2810 | 4634 |
| 370 | 20230707 | 130700 | 1691900405 | 2820 | 2820 | 2820 | 2810 | 583 |
| 371 | 20230707 | 130600 | 1690260805 | 2810 | 2830 | 2830 | 2810 | 14977 |
| 372 | 20230707 | 130500 | 1648064515 | 2830 | 2830 | 2830 | 2825 | 203 |
| 373 | 20230707 | 130400 | 1647490035 | 2830 | 2830 | 2830 | 2825 | 19 |
| 374 | 20230707 | 130300 | 1647436305 | 2825 | 2830 | 2830 | 2825 | 380 |
| 375 | 20230707 | 130200 | 1646361865 | 2830 | 2830 | 2830 | 2825 | 2785 |
| 376 | 20230707 | 130100 | 1638490845 | 2830 | 2835 | 2835 | 2830 | 1482 |
| 377 | 20230707 | 130000 | 1634291875 | 2835 | 2830 | 2835 | 2830 | 1597 |
| 378 | 20230707 | 125900 | 1629772360 | 2830 | 2830 | 2830 | 2830 | 120 |
| 379 | 20230707 | 125800 | 1629432760 | 2830 | 2825 | 2830 | 2825 | 658 |
| 380 | 20230707 | 125700 | 1627573900 | 2830 | 2830 | 2830 | 2830 | 30 |
| 381 | 20230707 | 125600 | 1627489000 | 2830 | 2830 | 2830 | 2825 | 744 |
| 382 | 20230707 | 125500 | 1625387175 | 2830 | 2830 | 2835 | 2830 | 1405 |
| 383 | 20230707 | 125400 | 1621411020 | 2835 | 2835 | 2835 | 2830 | 45 |
| 384 | 20230707 | 125300 | 1621283475 | 2825 | 2835 | 2835 | 2825 | 3377 |
| 385 | 20230707 | 125200 | 1611731100 | 2835 | 2835 | 2835 | 2830 | 358 |
| 386 | 20230707 | 125100 | 1610716175 | 2835 | 2840 | 2840 | 2830 | 1570 |
| 387 | 20230707 | 125000 | 1606270860 | 2840 | 2840 | 2845 | 2835 | 10318 |
| 388 | 20230707 | 124900 | 1576989115 | 2845 | 2850 | 2850 | 2840 | 364 |
| 389 | 20230707 | 124800 | 1575954580 | 2845 | 2850 | 2850 | 2840 | 484 |
| 390 | 20230707 | 124700 | 1574577600 | 2845 | 2850 | 2850 | 2845 | 1145 |
| 391 | 20230707 | 124600 | 1571319925 | 2850 | 2850 | 2850 | 2850 | 13 |
| 392 | 20230707 | 124500 | 1571282875 | 2855 | 2845 | 2855 | 2845 | 50 |
| 393 | 20230707 | 124400 | 1571140610 | 2850 | 2850 | 2850 | 2845 | 563 |
| 394 | 20230707 | 124300 | 1569538570 | 2850 | 2855 | 2860 | 2850 | 5119 |
| 395 | 20230707 | 124200 | 1554949310 | 2855 | 2865 | 2865 | 2850 | 9499 |
| 396 | 20230707 | 124100 | 1527829665 | 2855 | 2860 | 2860 | 2855 | 1577 |
| 397 | 20230707 | 124000 | 1523327300 | 2860 | 2860 | 2860 | 2860 | 808 |
| 398 | 20230707 | 123900 | 1521016420 | 2860 | 2865 | 2870 | 2860 | 654 |
| 399 | 20230707 | 123800 | 1519143920 | 2865 | 2860 | 2865 | 2855 | 1588 |
| 400 | 20230707 | 123700 | 1514602245 | 2860 | 2865 | 2865 | 2860 | 787 |
| 401 | 20230707 | 123600 | 1512351045 | 2860 | 2865 | 2865 | 2855 | 453 |
| 402 | 20230707 | 123500 | 1511055620 | 2865 | 2855 | 2865 | 2855 | 766 |
| 403 | 20230707 | 123400 | 1508865860 | 2860 | 2855 | 2860 | 2850 | 1662 |
| 404 | 20230707 | 123300 | 1504121140 | 2860 | 2855 | 2860 | 2855 | 1998 |
| 405 | 20230707 | 123200 | 1498416840 | 2860 | 2860 | 2865 | 2855 | 382 |
| 406 | 20230707 | 123100 | 1497325815 | 2865 | 2865 | 2870 | 2860 | 401 |
| 407 | 20230707 | 123000 | 1496177145 | 2860 | 2860 | 2870 | 2860 | 4424 |
| 408 | 20230707 | 122900 | 1483513070 | 2865 | 2855 | 2865 | 2855 | 448 |
| 409 | 20230707 | 122800 | 1482233360 | 2855 | 2850 | 2860 | 2850 | 1922 |
| 410 | 20230707 | 122700 | 1476754755 | 2855 | 2855 | 2860 | 2855 | 2455 |
| 411 | 20230707 | 122600 | 1469745535 | 2860 | 2865 | 2865 | 2860 | 2084 |
| 412 | 20230707 | 122500 | 1463779440 | 2870 | 2870 | 2875 | 2870 | 201 |
| 413 | 20230707 | 122400 | 1463202310 | 2870 | 2870 | 2870 | 2865 | 348 |
| 414 | 20230707 | 122300 | 1462204625 | 2860 | 2875 | 2880 | 2860 | 7678 |
| 415 | 20230707 | 122200 | 1440232510 | 2875 | 2875 | 2880 | 2875 | 681 |
| 416 | 20230707 | 122100 | 1438274100 | 2880 | 2890 | 2890 | 2860 | 4212 |
| 417 | 20230707 | 122000 | 1426195970 | 2895 | 2875 | 2895 | 2860 | 3779 |
| 418 | 20230707 | 121900 | 1415320300 | 2875 | 2855 | 2875 | 2855 | 4804 |
| 419 | 20230707 | 121800 | 1401573035 | 2855 | 2890 | 2895 | 2850 | 35681 |
| 420 | 20230707 | 121700 | 1299192310 | 2880 | 2895 | 2900 | 2875 | 11985 |
| 421 | 20230707 | 121600 | 1264564420 | 2890 | 2925 | 2935 | 2870 | 56238 |
| 422 | 20230707 | 121500 | 1101704330 | 2935 | 2900 | 2945 | 2900 | 48141 |
| 423 | 20230707 | 121400 | 960675060 | 2920 | 2865 | 2940 | 2855 | 45812 |
| 424 | 20230707 | 121300 | 827608840 | 2865 | 2855 | 2865 | 2855 | 1451 |
| 425 | 20230707 | 121200 | 823458980 | 2860 | 2860 | 2860 | 2855 | 3 |
| 426 | 20230707 | 121100 | 823450405 | 2860 | 2860 | 2865 | 2855 | 90 |
| 427 | 20230707 | 121000 | 823192965 | 2865 | 2865 | 2865 | 2865 | 297 |
| 428 | 20230707 | 120900 | 822342060 | 2865 | 2865 | 2865 | 2850 | 1042 |
| 429 | 20230707 | 120800 | 819366740 | 2860 | 2865 | 2865 | 2860 | 291 |
| 430 | 20230707 | 120700 | 818534030 | 2865 | 2865 | 2865 | 2860 | 131 |
| 431 | 20230707 | 120600 | 818158765 | 2865 | 2860 | 2865 | 2855 | 6302 |
| 432 | 20230707 | 120500 | 800134055 | 2860 | 2855 | 2860 | 2855 | 2640 |
| 433 | 20230707 | 120400 | 792593800 | 2855 | 2855 | 2855 | 2855 | 12 |
| 434 | 20230707 | 120300 | 792559540 | 2850 | 2850 | 2850 | 2850 | 20 |
| 435 | 20230707 | 120200 | 792502540 | 2855 | 2850 | 2855 | 2850 | 1317 |
| 436 | 20230707 | 120100 | 788743595 | 2850 | 2850 | 2850 | 2850 | 1 |
| 437 | 20230707 | 120000 | 788740745 | 2840 | 2845 | 2845 | 2840 | 335 |
| 438 | 20230707 | 115900 | 787788820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 439 | 20230707 | 115800 | 787788820 | 2845 | 2845 | 2845 | 2845 | 6 |
| 440 | 20230707 | 115700 | 787771750 | 2850 | 2850 | 2850 | 2850 | 1 |
| 441 | 20230707 | 115600 | 787768900 | 2855 | 2850 | 2855 | 2850 | 150 |
| 442 | 20230707 | 115500 | 787341390 | 2855 | 2840 | 2855 | 2840 | 108 |
| 443 | 20230707 | 115400 | 787034565 | 2855 | 2850 | 2855 | 2840 | 861 |
| 444 | 20230707 | 115300 | 784587285 | 2840 | 2840 | 2840 | 2840 | 30 |
| 445 | 20230707 | 115200 | 784502085 | 2850 | 2850 | 2850 | 2840 | 1044 |
| 446 | 20230707 | 115100 | 781532115 | 2850 | 2850 | 2850 | 2845 | 14 |
| 447 | 20230707 | 115000 | 781492275 | 2850 | 2850 | 2850 | 2850 | 0 |
| 448 | 20230707 | 114900 | 781492275 | 2850 | 2845 | 2850 | 2835 | 107 |
| 449 | 20230707 | 114800 | 781188540 | 2850 | 2845 | 2850 | 2845 | 1609 |
| 450 | 20230707 | 114700 | 776610925 | 2850 | 2850 | 2850 | 2845 | 1582 |
| 451 | 20230707 | 114600 | 772104980 | 2850 | 2850 | 2850 | 2850 | 800 |
| 452 | 20230707 | 114500 | 769824980 | 2850 | 2850 | 2850 | 2850 | 100 |
| 453 | 20230707 | 114400 | 769539980 | 2850 | 2850 | 2850 | 2850 | 13 |
| 454 | 20230707 | 114300 | 769502930 | 2850 | 2850 | 2850 | 2850 | 20 |
| 455 | 20230707 | 114200 | 769445930 | 2855 | 2855 | 2855 | 2855 | 1 |
| 456 | 20230707 | 114100 | 769443075 | 2855 | 2850 | 2855 | 2850 | 3240 |
| 457 | 20230707 | 114000 | 760209070 | 2855 | 2850 | 2855 | 2850 | 2 |
| 458 | 20230707 | 113900 | 760203365 | 2855 | 2855 | 2855 | 2855 | 689 |
| 459 | 20230707 | 113800 | 758236270 | 2855 | 2850 | 2855 | 2850 | 999 |
| 460 | 20230707 | 113700 | 755388750 | 2845 | 2850 | 2850 | 2845 | 901 |
| 461 | 20230707 | 113600 | 752825400 | 2845 | 2850 | 2850 | 2845 | 513 |
| 462 | 20230707 | 113500 | 751365905 | 2850 | 2845 | 2850 | 2845 | 600 |
| 463 | 20230707 | 113400 | 749658405 | 2850 | 2840 | 2850 | 2835 | 1311 |
| 464 | 20230707 | 113300 | 745938955 | 2850 | 2845 | 2850 | 2845 | 270 |
| 465 | 20230707 | 113200 | 745170455 | 2845 | 2840 | 2845 | 2840 | 98 |
| 466 | 20230707 | 113100 | 744892130 | 2840 | 2840 | 2840 | 2835 | 142 |
| 467 | 20230707 | 113000 | 744488950 | 2840 | 2840 | 2840 | 2840 | 209 |
| 468 | 20230707 | 112900 | 743895390 | 2840 | 2840 | 2840 | 2840 | 691 |
| 469 | 20230707 | 112800 | 741932950 | 2840 | 2840 | 2840 | 2835 | 429 |
| 470 | 20230707 | 112700 | 740714875 | 2840 | 2835 | 2840 | 2830 | 1183 |
| 471 | 20230707 | 112600 | 737361705 | 2835 | 2830 | 2835 | 2830 | 2927 |
| 472 | 20230707 | 112500 | 729071725 | 2830 | 2825 | 2830 | 2825 | 2623 |
| 473 | 20230707 | 112400 | 721661720 | 2820 | 2820 | 2820 | 2820 | 1018 |
| 474 | 20230707 | 112300 | 718790960 | 2820 | 2820 | 2820 | 2815 | 841 |
| 475 | 20230707 | 112200 | 716420775 | 2820 | 2820 | 2820 | 2805 | 4611 |
| 476 | 20230707 | 112100 | 703443275 | 2820 | 2820 | 2820 | 2820 | 66 |
| 477 | 20230707 | 112000 | 703257155 | 2815 | 2815 | 2820 | 2810 | 3727 |
| 478 | 20230707 | 111900 | 692770440 | 2815 | 2815 | 2815 | 2815 | 511 |
| 479 | 20230707 | 111800 | 691331975 | 2820 | 2820 | 2820 | 2820 | 106 |
| 480 | 20230707 | 111700 | 691033055 | 2815 | 2815 | 2815 | 2805 | 3717 |
| 481 | 20230707 | 111600 | 680588450 | 2815 | 2815 | 2815 | 2815 | 10 |
| 482 | 20230707 | 111500 | 680560300 | 2820 | 2820 | 2820 | 2800 | 52 |
| 483 | 20230707 | 111400 | 680414640 | 2820 | 2820 | 2820 | 2820 | 0 |
| 484 | 20230707 | 111300 | 680414640 | 2820 | 2820 | 2820 | 2805 | 2005 |
| 485 | 20230707 | 111200 | 674788880 | 2820 | 2820 | 2820 | 2820 | 0 |
| 486 | 20230707 | 111100 | 674788880 | 2820 | 2820 | 2820 | 2820 | 0 |
| 487 | 20230707 | 111000 | 674788880 | 2820 | 2820 | 2820 | 2820 | 0 |
| 488 | 20230707 | 110900 | 674788880 | 2820 | 2810 | 2820 | 2810 | 6614 |
| 489 | 20230707 | 110800 | 656203170 | 2810 | 2820 | 2820 | 2810 | 890 |
| 490 | 20230707 | 110700 | 653702155 | 2825 | 2825 | 2830 | 2825 | 774 |
| 491 | 20230707 | 110600 | 651511840 | 2830 | 2815 | 2830 | 2810 | 10291 |
| 492 | 20230707 | 110500 | 622590180 | 2820 | 2825 | 2825 | 2820 | 295 |
| 493 | 20230707 | 110400 | 621757855 | 2830 | 2830 | 2830 | 2830 | 100 |
| 494 | 20230707 | 110300 | 621474855 | 2830 | 2830 | 2830 | 2825 | 1035 |
| 495 | 20230707 | 110200 | 618545885 | 2830 | 2830 | 2830 | 2830 | 145 |
| 496 | 20230707 | 110100 | 618135535 | 2825 | 2830 | 2830 | 2825 | 502 |
| 497 | 20230707 | 110000 | 616717375 | 2830 | 2830 | 2830 | 2830 | 15 |
| 498 | 20230707 | 105900 | 616674925 | 2830 | 2830 | 2830 | 2830 | 300 |
| 499 | 20230707 | 105800 | 615825925 | 2830 | 2825 | 2830 | 2825 | 17 |
| 500 | 20230707 | 105700 | 615777880 | 2830 | 2830 | 2830 | 2830 | 23 |
| 501 | 20230707 | 105600 | 615712790 | 2820 | 2820 | 2820 | 2820 | 780 |
| 502 | 20230707 | 105500 | 613513190 | 2820 | 2825 | 2830 | 2820 | 1284 |
| 503 | 20230707 | 105400 | 609891285 | 2825 | 2825 | 2825 | 2825 | 12 |
| 504 | 20230707 | 105300 | 609857385 | 2825 | 2815 | 2825 | 2815 | 1402 |
| 505 | 20230707 | 105200 | 605906425 | 2815 | 2810 | 2815 | 2810 | 349 |
| 506 | 20230707 | 105100 | 604925630 | 2810 | 2810 | 2810 | 2800 | 525 |
| 507 | 20230707 | 105000 | 603455175 | 2810 | 2815 | 2815 | 2800 | 447 |
| 508 | 20230707 | 104900 | 602201070 | 2815 | 2805 | 2815 | 2805 | 833 |
| 509 | 20230707 | 104800 | 599863660 | 2810 | 2800 | 2815 | 2800 | 153 |
| 510 | 20230707 | 104700 | 599434380 | 2805 | 2805 | 2815 | 2805 | 5737 |
| 511 | 20230707 | 104600 | 583341445 | 2815 | 2805 | 2815 | 2805 | 94 |
| 512 | 20230707 | 104500 | 583076845 | 2815 | 2810 | 2815 | 2805 | 11908 |
| 513 | 20230707 | 104400 | 549666465 | 2815 | 2820 | 2820 | 2815 | 2 |
| 514 | 20230707 | 104300 | 549660830 | 2805 | 2820 | 2820 | 2805 | 1119 |
| 515 | 20230707 | 104200 | 546518405 | 2820 | 2820 | 2820 | 2810 | 32 |
| 516 | 20230707 | 104100 | 546428365 | 2810 | 2815 | 2820 | 2805 | 2091 |
| 517 | 20230707 | 104000 | 540557925 | 2820 | 2820 | 2820 | 2815 | 508 |
| 518 | 20230707 | 103900 | 539126605 | 2820 | 2830 | 2830 | 2820 | 49 |
| 519 | 20230707 | 103800 | 538988035 | 2830 | 2830 | 2830 | 2815 | 451 |
| 520 | 20230707 | 103700 | 537716180 | 2830 | 2830 | 2830 | 2830 | 1 |
| 521 | 20230707 | 103600 | 537713350 | 2830 | 2820 | 2830 | 2815 | 889 |
| 522 | 20230707 | 103500 | 535206180 | 2815 | 2810 | 2815 | 2805 | 1833 |
| 523 | 20230707 | 103400 | 530051825 | 2805 | 2835 | 2835 | 2800 | 25259 |
| 524 | 20230707 | 103300 | 459189535 | 2830 | 2835 | 2835 | 2830 | 18 |
| 525 | 20230707 | 103200 | 459138590 | 2835 | 2835 | 2835 | 2835 | 7 |
| 526 | 20230707 | 103100 | 459118745 | 2840 | 2835 | 2840 | 2835 | 109 |
| 527 | 20230707 | 103000 | 458809720 | 2840 | 2845 | 2845 | 2840 | 100 |
| 528 | 20230707 | 102900 | 458525225 | 2820 | 2840 | 2845 | 2820 | 493 |
| 529 | 20230707 | 102800 | 457133060 | 2825 | 2845 | 2845 | 2825 | 5343 |
| 530 | 20230707 | 102700 | 442002705 | 2850 | 2850 | 2850 | 2845 | 192 |
| 531 | 20230707 | 102600 | 441455670 | 2850 | 2850 | 2850 | 2845 | 209 |
| 532 | 20230707 | 102500 | 440860905 | 2850 | 2845 | 2850 | 2845 | 367 |
| 533 | 20230707 | 102400 | 439816775 | 2850 | 2855 | 2855 | 2850 | 1101 |
| 534 | 20230707 | 102300 | 436678585 | 2855 | 2860 | 2860 | 2850 | 322 |
| 535 | 20230707 | 102200 | 435759520 | 2860 | 2860 | 2860 | 2855 | 194 |
| 536 | 20230707 | 102100 | 435204685 | 2855 | 2860 | 2860 | 2855 | 3407 |
| 537 | 20230707 | 102000 | 425460820 | 2855 | 2855 | 2860 | 2855 | 1070 |
| 538 | 20230707 | 101900 | 422405940 | 2860 | 2850 | 2865 | 2850 | 1956 |
| 539 | 20230707 | 101800 | 416811950 | 2860 | 2860 | 2860 | 2860 | 1 |
| 540 | 20230707 | 101700 | 416809090 | 2855 | 2855 | 2860 | 2855 | 290 |
| 541 | 20230707 | 101600 | 415981125 | 2855 | 2855 | 2855 | 2855 | 136 |
| 542 | 20230707 | 101500 | 415592845 | 2855 | 2840 | 2855 | 2840 | 363 |
| 543 | 20230707 | 101400 | 414558130 | 2845 | 2840 | 2845 | 2830 | 5332 |
| 544 | 20230707 | 101300 | 399409235 | 2840 | 2840 | 2840 | 2840 | 1496 |
| 545 | 20230707 | 101200 | 395160595 | 2840 | 2840 | 2840 | 2840 | 2 |
| 546 | 20230707 | 101100 | 395154915 | 2840 | 2840 | 2840 | 2840 | 312 |
| 547 | 20230707 | 101000 | 394268835 | 2840 | 2840 | 2840 | 2835 | 108 |
| 548 | 20230707 | 100900 | 393962150 | 2840 | 2840 | 2840 | 2840 | 60 |
| 549 | 20230707 | 100800 | 393791750 | 2840 | 2830 | 2840 | 2830 | 1642 |
| 550 | 20230707 | 100700 | 389144880 | 2830 | 2825 | 2830 | 2825 | 244 |
| 551 | 20230707 | 100600 | 388455080 | 2830 | 2830 | 2830 | 2825 | 52 |
| 552 | 20230707 | 100500 | 388308030 | 2830 | 2830 | 2835 | 2825 | 2857 |
| 553 | 20230707 | 100400 | 380231715 | 2830 | 2835 | 2835 | 2825 | 614 |
| 554 | 20230707 | 100300 | 378495845 | 2840 | 2840 | 2840 | 2840 | 66 |
| 555 | 20230707 | 100200 | 378308405 | 2840 | 2840 | 2840 | 2830 | 1215 |
| 556 | 20230707 | 100100 | 374869135 | 2835 | 2845 | 2845 | 2830 | 3419 |
| 557 | 20230707 | 100000 | 365192725 | 2845 | 2845 | 2845 | 2845 | 0 |
| 558 | 20230707 | 095900 | 365192725 | 2845 | 2840 | 2845 | 2835 | 2473 |
| 559 | 20230707 | 095800 | 358179505 | 2835 | 2840 | 2845 | 2835 | 1667 |
| 560 | 20230707 | 095700 | 353446720 | 2845 | 2845 | 2845 | 2845 | 0 |
| 561 | 20230707 | 095600 | 353446720 | 2845 | 2845 | 2845 | 2845 | 2 |
| 562 | 20230707 | 095500 | 353441030 | 2845 | 2845 | 2845 | 2845 | 20 |
| 563 | 20230707 | 095400 | 353384130 | 2845 | 2840 | 2845 | 2840 | 9 |
| 564 | 20230707 | 095300 | 353358565 | 2840 | 2845 | 2845 | 2840 | 238 |
| 565 | 20230707 | 095200 | 352682590 | 2845 | 2845 | 2845 | 2845 | 99 |
| 566 | 20230707 | 095100 | 352400935 | 2845 | 2840 | 2850 | 2840 | 560 |
| 567 | 20230707 | 095000 | 350810470 | 2845 | 2850 | 2850 | 2840 | 37 |
| 568 | 20230707 | 094900 | 350705040 | 2850 | 2840 | 2850 | 2840 | 3595 |
| 569 | 20230707 | 094800 | 340495230 | 2840 | 2845 | 2850 | 2840 | 452 |
| 570 | 20230707 | 094700 | 339209295 | 2845 | 2850 | 2850 | 2845 | 1265 |
| 571 | 20230707 | 094600 | 335610350 | 2845 | 2850 | 2855 | 2845 | 2115 |
| 572 | 20230707 | 094500 | 329587510 | 2855 | 2860 | 2860 | 2855 | 4 |
| 573 | 20230707 | 094400 | 329576080 | 2860 | 2855 | 2860 | 2855 | 178 |
| 574 | 20230707 | 094300 | 329067010 | 2850 | 2855 | 2860 | 2850 | 2631 |
| 575 | 20230707 | 094200 | 321567920 | 2860 | 2860 | 2860 | 2855 | 272 |
| 576 | 20230707 | 094100 | 320790280 | 2860 | 2855 | 2860 | 2850 | 2100 |
| 577 | 20230707 | 094000 | 314801730 | 2860 | 2860 | 2860 | 2855 | 1538 |
| 578 | 20230707 | 093900 | 310410685 | 2865 | 2865 | 2865 | 2865 | 182 |
| 579 | 20230707 | 093800 | 309889255 | 2865 | 2865 | 2870 | 2865 | 8 |
| 580 | 20230707 | 093700 | 309866330 | 2870 | 2860 | 2870 | 2860 | 888 |
| 581 | 20230707 | 093600 | 307326010 | 2860 | 2860 | 2860 | 2860 | 140 |
| 582 | 20230707 | 093500 | 306925610 | 2860 | 2860 | 2860 | 2855 | 3041 |
| 583 | 20230707 | 093400 | 298243375 | 2860 | 2865 | 2865 | 2855 | 755 |
| 584 | 20230707 | 093300 | 296086775 | 2865 | 2860 | 2865 | 2860 | 1201 |
| 585 | 20230707 | 093200 | 292651860 | 2865 | 2870 | 2870 | 2865 | 376 |
| 586 | 20230707 | 093100 | 291574500 | 2870 | 2865 | 2870 | 2855 | 2149 |
| 587 | 20230707 | 093000 | 285426405 | 2870 | 2865 | 2870 | 2865 | 148 |
| 588 | 20230707 | 092900 | 285002330 | 2870 | 2870 | 2875 | 2865 | 2266 |
| 589 | 20230707 | 092800 | 278489345 | 2875 | 2870 | 2875 | 2870 | 1351 |
| 590 | 20230707 | 092700 | 274611755 | 2870 | 2865 | 2870 | 2860 | 522 |
| 591 | 20230707 | 092600 | 273117025 | 2870 | 2870 | 2880 | 2865 | 678 |
| 592 | 20230707 | 092500 | 271168465 | 2870 | 2845 | 2870 | 2845 | 3741 |
| 593 | 20230707 | 092400 | 260483235 | 2845 | 2815 | 2845 | 2815 | 12041 |
| 594 | 20230707 | 092300 | 226425040 | 2815 | 2815 | 2830 | 2810 | 2226 |
| 595 | 20230707 | 092200 | 220166435 | 2830 | 2820 | 2830 | 2810 | 3958 |
| 596 | 20230707 | 092100 | 209014685 | 2820 | 2835 | 2835 | 2820 | 5235 |
| 597 | 20230707 | 092000 | 194207025 | 2835 | 2835 | 2840 | 2830 | 3775 |
| 598 | 20230707 | 091900 | 183499670 | 2840 | 2845 | 2845 | 2835 | 2299 |
| 599 | 20230707 | 091800 | 176981485 | 2845 | 2845 | 2845 | 2845 | 119 |
| 600 | 20230707 | 091700 | 176642930 | 2845 | 2840 | 2845 | 2835 | 65 |
| 601 | 20230707 | 091600 | 176458380 | 2840 | 2835 | 2845 | 2835 | 650 |
| 602 | 20230707 | 091500 | 174614380 | 2845 | 2835 | 2845 | 2835 | 1939 |
| 603 | 20230707 | 091400 | 169105360 | 2840 | 2845 | 2845 | 2835 | 121 |
| 604 | 20230707 | 091300 | 168762000 | 2845 | 2850 | 2850 | 2830 | 1450 |
| 605 | 20230707 | 091200 | 164648555 | 2845 | 2850 | 2860 | 2845 | 1250 |
| 606 | 20230707 | 091100 | 161085850 | 2855 | 2855 | 2860 | 2850 | 1203 |
| 607 | 20230707 | 091000 | 157653555 | 2850 | 2860 | 2865 | 2835 | 1695 |
| 608 | 20230707 | 090900 | 152816850 | 2860 | 2865 | 2865 | 2860 | 1911 |
| 609 | 20230707 | 090800 | 147350990 | 2865 | 2875 | 2880 | 2865 | 4259 |
| 610 | 20230707 | 090700 | 135109055 | 2875 | 2885 | 2890 | 2875 | 7715 |
| 611 | 20230707 | 090600 | 112874125 | 2885 | 2860 | 2885 | 2860 | 2671 |
| 612 | 20230707 | 090500 | 105200880 | 2860 | 2840 | 2860 | 2835 | 3610 |
| 613 | 20230707 | 090400 | 94915715 | 2845 | 2820 | 2845 | 2815 | 10495 |
| 614 | 20230707 | 090300 | 65308035 | 2820 | 2840 | 2850 | 2820 | 890 |
| 615 | 20230707 | 090200 | 62785950 | 2845 | 2855 | 2855 | 2840 | 6110 |
| 616 | 20230707 | 090100 | 45384085 | 2855 | 2820 | 2855 | 2820 | 1958 |
| 617 | 20230707 | 090000 | 39813135 | 2840 | 2800 | 2855 | 2800 | 14164 |