30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 191700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 19623 |
| 3 | 20230710 | 191600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20230710 | 191500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20230710 | 191400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20230710 | 191300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20230710 | 191200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20230710 | 191100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20230710 | 191000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20230710 | 190900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20230710 | 190800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20230710 | 190700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20230710 | 190600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20230710 | 190500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20230710 | 190400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20230710 | 190300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20230710 | 190200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20230710 | 190100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20230710 | 190000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20230710 | 185900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20230710 | 185800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20230710 | 185700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20230710 | 185600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20230710 | 185500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20230710 | 185400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20230710 | 185300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20230710 | 185200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20230710 | 185100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20230710 | 185000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20230710 | 184900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20230710 | 184800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20230710 | 184700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 19623 |
| 33 | 20230710 | 184600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20230710 | 184500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20230710 | 184400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20230710 | 184300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20230710 | 184200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20230710 | 184100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20230710 | 184000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20230710 | 183900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20230710 | 183800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20230710 | 183700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20230710 | 183600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20230710 | 183500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20230710 | 183400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20230710 | 183300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20230710 | 183200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20230710 | 183100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20230710 | 183000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20230710 | 182900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20230710 | 182800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20230710 | 182700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20230710 | 182600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20230710 | 182500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20230710 | 182400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20230710 | 182300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20230710 | 182200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20230710 | 182100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20230710 | 182000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20230710 | 181900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20230710 | 181800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20230710 | 181700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 19623 |
| 63 | 20230710 | 181600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20230710 | 181500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20230710 | 181400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20230710 | 181300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20230710 | 181200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20230710 | 181100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20230710 | 181000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20230710 | 180900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20230710 | 180800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20230710 | 180700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20230710 | 180600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20230710 | 180500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20230710 | 180400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20230710 | 180300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20230710 | 180200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20230710 | 180100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20230710 | 180000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20230710 | 175900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20230710 | 175800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20230710 | 175700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20230710 | 175600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20230710 | 175500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20230710 | 175400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20230710 | 175300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20230710 | 175200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20230710 | 175100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20230710 | 175000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20230710 | 174900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20230710 | 174800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20230710 | 174700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 19623 |
| 93 | 20230710 | 174600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20230710 | 174500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20230710 | 174400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20230710 | 174300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20230710 | 174200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20230710 | 174100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20230710 | 174000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20230710 | 173900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20230710 | 173800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20230710 | 173700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20230710 | 173600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20230710 | 173500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20230710 | 173400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20230710 | 173300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20230710 | 173200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20230710 | 173100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20230710 | 173000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20230710 | 172900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20230710 | 172800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20230710 | 172700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20230710 | 172600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20230710 | 172500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20230710 | 172400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20230710 | 172300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20230710 | 172200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20230710 | 172100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20230710 | 172000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20230710 | 171900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20230710 | 171800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20230710 | 171700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 19623 |
| 123 | 20230710 | 171600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20230710 | 171500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20230710 | 171400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20230710 | 171300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20230710 | 171200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20230710 | 171100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20230710 | 171000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20230710 | 170900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20230710 | 170800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20230710 | 170700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20230710 | 170600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20230710 | 170500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20230710 | 170400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20230710 | 170300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20230710 | 170200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20230710 | 170100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20230710 | 170000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20230710 | 165900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20230710 | 165800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20230710 | 165700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20230710 | 165600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20230710 | 165500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20230710 | 165400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20230710 | 165300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20230710 | 165200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20230710 | 165100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20230710 | 165000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20230710 | 164900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20230710 | 164800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20230710 | 164700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 19623 |
| 153 | 20230710 | 164600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20230710 | 164500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20230710 | 164400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20230710 | 164300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20230710 | 164200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20230710 | 164100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20230710 | 164000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20230710 | 163900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20230710 | 163800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20230710 | 163700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20230710 | 163600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20230710 | 163500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20230710 | 163400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20230710 | 163300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20230710 | 163200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20230710 | 163100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20230710 | 163000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20230710 | 162900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20230710 | 162800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20230710 | 162700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20230710 | 162600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20230710 | 162500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20230710 | 162400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20230710 | 162300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20230710 | 162200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20230710 | 162100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20230710 | 162000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20230710 | 161900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20230710 | 161800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20230710 | 161700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 19623 |
| 183 | 20230710 | 161600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20230710 | 161500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20230710 | 161400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20230710 | 161300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20230710 | 161200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20230710 | 161100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20230710 | 161000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20230710 | 160900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20230710 | 160800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20230710 | 160700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20230710 | 160600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 194 | 20230710 | 160500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20230710 | 160400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20230710 | 160300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20230710 | 160200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20230710 | 160100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20230710 | 160000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 200 | 20230710 | 155900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20230710 | 155800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20230710 | 155700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20230710 | 155600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20230710 | 155500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20230710 | 155400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20230710 | 155300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20230710 | 155200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20230710 | 155100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20230710 | 155000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20230710 | 154900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 211 | 20230710 | 154800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 212 | 20230710 | 154700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 19623 |
| 213 | 20230710 | 154600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 214 | 20230710 | 154500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 215 | 20230710 | 154400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 216 | 20230710 | 154300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 217 | 20230710 | 154200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 218 | 20230710 | 154100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 219 | 20230710 | 154000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 220 | 20230710 | 153900 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 221 | 20230710 | 153800 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 222 | 20230710 | 153700 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 223 | 20230710 | 153600 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 224 | 20230710 | 153500 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 225 | 20230710 | 153400 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20230710 | 153300 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 227 | 20230710 | 153200 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20230710 | 153100 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20230710 | 153000 | 1845767795 | 2715 | 2715 | 2715 | 2715 | 19623 |
| 230 | 20230710 | 152900 | 1792491350 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20230710 | 152800 | 1792491350 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20230710 | 152700 | 1792491350 | 2715 | 2715 | 2715 | 2715 | 0 |
| 233 | 20230710 | 152600 | 1792491350 | 2715 | 2715 | 2715 | 2715 | 0 |
| 234 | 20230710 | 152500 | 1792491350 | 2715 | 2715 | 2715 | 2715 | 0 |
| 235 | 20230710 | 152400 | 1792491350 | 2715 | 2715 | 2715 | 2715 | 0 |
| 236 | 20230710 | 152300 | 1792491350 | 2715 | 2715 | 2715 | 2715 | 0 |
| 237 | 20230710 | 152200 | 1792491350 | 2715 | 2715 | 2715 | 2715 | 0 |
| 238 | 20230710 | 152100 | 1792491350 | 2715 | 2715 | 2715 | 2715 | 0 |
| 239 | 20230710 | 152000 | 1792491350 | 2715 | 2715 | 2715 | 2715 | 0 |
| 240 | 20230710 | 151900 | 1792491350 | 2715 | 2715 | 2720 | 2710 | 5234 |
| 241 | 20230710 | 151800 | 1778293295 | 2710 | 2720 | 2720 | 2710 | 889 |
| 242 | 20230710 | 151700 | 1775876935 | 2715 | 2720 | 2720 | 2715 | 1986 |
| 243 | 20230710 | 151600 | 1770475055 | 2715 | 2720 | 2720 | 2710 | 10379 |
| 244 | 20230710 | 151500 | 1742336490 | 2720 | 2725 | 2725 | 2720 | 1541 |
| 245 | 20230710 | 151400 | 1738144845 | 2725 | 2720 | 2725 | 2720 | 2418 |
| 246 | 20230710 | 151300 | 1731563040 | 2720 | 2715 | 2720 | 2715 | 1147 |
| 247 | 20230710 | 151200 | 1728446970 | 2715 | 2720 | 2720 | 2715 | 1636 |
| 248 | 20230710 | 151100 | 1724005000 | 2715 | 2720 | 2720 | 2715 | 3717 |
| 249 | 20230710 | 151000 | 1713907705 | 2720 | 2715 | 2720 | 2715 | 1024 |
| 250 | 20230710 | 150900 | 1711127425 | 2720 | 2720 | 2720 | 2720 | 1502 |
| 251 | 20230710 | 150800 | 1707041985 | 2720 | 2720 | 2720 | 2720 | 52 |
| 252 | 20230710 | 150700 | 1706900545 | 2720 | 2720 | 2725 | 2720 | 841 |
| 253 | 20230710 | 150600 | 1704610765 | 2715 | 2720 | 2720 | 2715 | 9738 |
| 254 | 20230710 | 150500 | 1678138475 | 2715 | 2710 | 2715 | 2700 | 15652 |
| 255 | 20230710 | 150400 | 1635811895 | 2715 | 2710 | 2720 | 2705 | 12310 |
| 256 | 20230710 | 150300 | 1602473970 | 2710 | 2720 | 2720 | 2710 | 16244 |
| 257 | 20230710 | 150200 | 1558400310 | 2720 | 2720 | 2720 | 2720 | 900 |
| 258 | 20230710 | 150100 | 1555952310 | 2720 | 2725 | 2725 | 2720 | 10650 |
| 259 | 20230710 | 150000 | 1526979305 | 2730 | 2725 | 2730 | 2725 | 202 |
| 260 | 20230710 | 145900 | 1526428845 | 2730 | 2725 | 2730 | 2725 | 2399 |
| 261 | 20230710 | 145800 | 1519889590 | 2725 | 2725 | 2725 | 2725 | 117 |
| 262 | 20230710 | 145700 | 1519570765 | 2730 | 2725 | 2730 | 2720 | 1988 |
| 263 | 20230710 | 145600 | 1514153410 | 2725 | 2730 | 2730 | 2725 | 6449 |
| 264 | 20230710 | 145500 | 1496573185 | 2730 | 2730 | 2735 | 2730 | 4402 |
| 265 | 20230710 | 145400 | 1484551215 | 2735 | 2735 | 2735 | 2730 | 5129 |
| 266 | 20230710 | 145300 | 1470548400 | 2730 | 2735 | 2735 | 2730 | 1766 |
| 267 | 20230710 | 145200 | 1465726895 | 2735 | 2740 | 2740 | 2735 | 1560 |
| 268 | 20230710 | 145100 | 1461459795 | 2735 | 2740 | 2740 | 2735 | 3 |
| 269 | 20230710 | 145000 | 1461451580 | 2740 | 2740 | 2740 | 2735 | 1616 |
| 270 | 20230710 | 144900 | 1457028740 | 2740 | 2740 | 2740 | 2740 | 15 |
| 271 | 20230710 | 144800 | 1456987640 | 2735 | 2735 | 2735 | 2735 | 132 |
| 272 | 20230710 | 144700 | 1456626620 | 2730 | 2735 | 2735 | 2730 | 643 |
| 273 | 20230710 | 144600 | 1454870015 | 2735 | 2735 | 2735 | 2730 | 6655 |
| 274 | 20230710 | 144500 | 1436686600 | 2735 | 2740 | 2745 | 2735 | 3528 |
| 275 | 20230710 | 144400 | 1427037355 | 2740 | 2745 | 2745 | 2740 | 620 |
| 276 | 20230710 | 144300 | 1425338455 | 2745 | 2740 | 2745 | 2740 | 1076 |
| 277 | 20230710 | 144200 | 1422390195 | 2740 | 2740 | 2740 | 2740 | 129 |
| 278 | 20230710 | 144100 | 1422036735 | 2740 | 2740 | 2740 | 2740 | 3267 |
| 279 | 20230710 | 144000 | 1413085155 | 2740 | 2740 | 2740 | 2740 | 1386 |
| 280 | 20230710 | 143900 | 1409287515 | 2745 | 2745 | 2745 | 2740 | 2749 |
| 281 | 20230710 | 143800 | 1401747060 | 2745 | 2745 | 2745 | 2745 | 608 |
| 282 | 20230710 | 143700 | 1400078100 | 2745 | 2740 | 2745 | 2740 | 4189 |
| 283 | 20230710 | 143600 | 1388598965 | 2745 | 2745 | 2745 | 2745 | 5272 |
| 284 | 20230710 | 143500 | 1374127325 | 2750 | 2745 | 2750 | 2745 | 280 |
| 285 | 20230710 | 143400 | 1373357825 | 2745 | 2745 | 2750 | 2745 | 4494 |
| 286 | 20230710 | 143300 | 1361001645 | 2750 | 2750 | 2750 | 2750 | 657 |
| 287 | 20230710 | 143200 | 1359194895 | 2745 | 2745 | 2745 | 2745 | 0 |
| 288 | 20230710 | 143100 | 1359194895 | 2745 | 2750 | 2750 | 2745 | 401 |
| 289 | 20230710 | 143000 | 1358094090 | 2745 | 2750 | 2750 | 2745 | 7302 |
| 290 | 20230710 | 142900 | 1338036115 | 2750 | 2750 | 2755 | 2750 | 155 |
| 291 | 20230710 | 142800 | 1337609860 | 2750 | 2750 | 2750 | 2750 | 1112 |
| 292 | 20230710 | 142700 | 1334551860 | 2760 | 2760 | 2760 | 2755 | 17962 |
| 293 | 20230710 | 142600 | 1284993355 | 2765 | 2765 | 2765 | 2765 | 0 |
| 294 | 20230710 | 142500 | 1284993355 | 2765 | 2760 | 2765 | 2760 | 364 |
| 295 | 20230710 | 142400 | 1283987860 | 2760 | 2765 | 2765 | 2760 | 2186 |
| 296 | 20230710 | 142300 | 1277952000 | 2765 | 2765 | 2765 | 2765 | 100 |
| 297 | 20230710 | 142200 | 1277675500 | 2765 | 2765 | 2765 | 2760 | 580 |
| 298 | 20230710 | 142100 | 1276071910 | 2765 | 2765 | 2765 | 2765 | 643 |
| 299 | 20230710 | 142000 | 1274294015 | 2765 | 2765 | 2765 | 2765 | 80 |
| 300 | 20230710 | 141900 | 1274072815 | 2770 | 2765 | 2770 | 2765 | 4010 |
| 301 | 20230710 | 141800 | 1262985115 | 2765 | 2770 | 2770 | 2765 | 649 |
| 302 | 20230710 | 141700 | 1261187525 | 2770 | 2770 | 2770 | 2770 | 10 |
| 303 | 20230710 | 141600 | 1261159825 | 2770 | 2770 | 2770 | 2770 | 0 |
| 304 | 20230710 | 141500 | 1261159825 | 2770 | 2770 | 2770 | 2770 | 10 |
| 305 | 20230710 | 141400 | 1261132125 | 2770 | 2770 | 2770 | 2765 | 1002 |
| 306 | 20230710 | 141300 | 1258359680 | 2775 | 2775 | 2775 | 2775 | 506 |
| 307 | 20230710 | 141200 | 1256955530 | 2775 | 2775 | 2775 | 2775 | 97 |
| 308 | 20230710 | 141100 | 1256686355 | 2775 | 2770 | 2775 | 2770 | 606 |
| 309 | 20230710 | 141000 | 1255007485 | 2770 | 2770 | 2770 | 2770 | 70 |
| 310 | 20230710 | 140900 | 1254813585 | 2770 | 2770 | 2770 | 2770 | 1294 |
| 311 | 20230710 | 140800 | 1251229205 | 2770 | 2770 | 2770 | 2770 | 1498 |
| 312 | 20230710 | 140700 | 1247079745 | 2770 | 2770 | 2770 | 2770 | 82 |
| 313 | 20230710 | 140600 | 1246852605 | 2770 | 2770 | 2770 | 2765 | 185 |
| 314 | 20230710 | 140500 | 1246340160 | 2770 | 2770 | 2770 | 2770 | 5 |
| 315 | 20230710 | 140400 | 1246326310 | 2770 | 2770 | 2770 | 2770 | 124 |
| 316 | 20230710 | 140300 | 1245982830 | 2765 | 2765 | 2765 | 2765 | 1920 |
| 317 | 20230710 | 140200 | 1240674030 | 2765 | 2765 | 2770 | 2765 | 1382 |
| 318 | 20230710 | 140100 | 1236852080 | 2770 | 2770 | 2770 | 2770 | 0 |
| 319 | 20230710 | 140000 | 1236852080 | 2770 | 2770 | 2770 | 2770 | 196 |
| 320 | 20230710 | 135900 | 1236309160 | 2765 | 2765 | 2765 | 2765 | 300 |
| 321 | 20230710 | 135800 | 1235479660 | 2770 | 2770 | 2770 | 2770 | 125 |
| 322 | 20230710 | 135700 | 1235133410 | 2765 | 2770 | 2770 | 2765 | 466 |
| 323 | 20230710 | 135600 | 1233843420 | 2765 | 2765 | 2770 | 2765 | 687 |
| 324 | 20230710 | 135500 | 1231943860 | 2770 | 2770 | 2770 | 2770 | 1184 |
| 325 | 20230710 | 135400 | 1228664180 | 2770 | 2775 | 2775 | 2765 | 1226 |
| 326 | 20230710 | 135300 | 1225268860 | 2775 | 2775 | 2775 | 2775 | 0 |
| 327 | 20230710 | 135200 | 1225268860 | 2775 | 2775 | 2775 | 2770 | 113 |
| 328 | 20230710 | 135100 | 1224955315 | 2775 | 2770 | 2775 | 2770 | 913 |
| 329 | 20230710 | 135000 | 1222426205 | 2770 | 2770 | 2770 | 2770 | 92 |
| 330 | 20230710 | 134900 | 1222171365 | 2770 | 2770 | 2770 | 2765 | 567 |
| 331 | 20230710 | 134800 | 1220603525 | 2770 | 2770 | 2770 | 2770 | 31 |
| 332 | 20230710 | 134700 | 1220517655 | 2760 | 2770 | 2770 | 2760 | 420 |
| 333 | 20230710 | 134600 | 1219355955 | 2770 | 2765 | 2770 | 2765 | 102 |
| 334 | 20230710 | 134500 | 1219073920 | 2765 | 2765 | 2765 | 2765 | 11 |
| 335 | 20230710 | 134400 | 1219043505 | 2765 | 2765 | 2765 | 2765 | 1500 |
| 336 | 20230710 | 134300 | 1214896005 | 2765 | 2765 | 2770 | 2765 | 2582 |
| 337 | 20230710 | 134200 | 1207750400 | 2765 | 2765 | 2765 | 2760 | 1381 |
| 338 | 20230710 | 134100 | 1203934520 | 2760 | 2760 | 2760 | 2760 | 665 |
| 339 | 20230710 | 134000 | 1202099120 | 2760 | 2760 | 2760 | 2760 | 816 |
| 340 | 20230710 | 133900 | 1199846960 | 2760 | 2760 | 2760 | 2760 | 45 |
| 341 | 20230710 | 133800 | 1199722760 | 2760 | 2755 | 2760 | 2755 | 1362 |
| 342 | 20230710 | 133700 | 1195966140 | 2755 | 2760 | 2760 | 2755 | 170 |
| 343 | 20230710 | 133600 | 1195497290 | 2760 | 2755 | 2760 | 2755 | 534 |
| 344 | 20230710 | 133500 | 1194024620 | 2765 | 2750 | 2765 | 2750 | 5502 |
| 345 | 20230710 | 133400 | 1178893970 | 2750 | 2750 | 2750 | 2750 | 895 |
| 346 | 20230710 | 133300 | 1176432720 | 2750 | 2750 | 2750 | 2750 | 475 |
| 347 | 20230710 | 133200 | 1175126470 | 2750 | 2750 | 2750 | 2750 | 351 |
| 348 | 20230710 | 133100 | 1174161220 | 2750 | 2755 | 2755 | 2745 | 11863 |
| 349 | 20230710 | 133000 | 1141536495 | 2760 | 2760 | 2760 | 2755 | 789 |
| 350 | 20230710 | 132900 | 1139361855 | 2760 | 2760 | 2760 | 2760 | 748 |
| 351 | 20230710 | 132800 | 1137297375 | 2760 | 2760 | 2760 | 2760 | 844 |
| 352 | 20230710 | 132700 | 1134967935 | 2755 | 2755 | 2755 | 2755 | 2511 |
| 353 | 20230710 | 132600 | 1128050130 | 2755 | 2755 | 2755 | 2750 | 1566 |
| 354 | 20230710 | 132500 | 1123736130 | 2755 | 2755 | 2755 | 2755 | 1048 |
| 355 | 20230710 | 132400 | 1120848890 | 2755 | 2750 | 2755 | 2750 | 421 |
| 356 | 20230710 | 132300 | 1119689315 | 2755 | 2755 | 2755 | 2755 | 1 |
| 357 | 20230710 | 132200 | 1119686560 | 2755 | 2750 | 2755 | 2750 | 56 |
| 358 | 20230710 | 132100 | 1119532410 | 2755 | 2755 | 2755 | 2755 | 329 |
| 359 | 20230710 | 132000 | 1118626015 | 2755 | 2755 | 2755 | 2755 | 1300 |
| 360 | 20230710 | 131900 | 1115044515 | 2755 | 2755 | 2755 | 2755 | 211 |
| 361 | 20230710 | 131800 | 1114463210 | 2755 | 2755 | 2755 | 2750 | 1686 |
| 362 | 20230710 | 131700 | 1109818285 | 2760 | 2765 | 2765 | 2760 | 60 |
| 363 | 20230710 | 131600 | 1109652680 | 2765 | 2760 | 2765 | 2760 | 143 |
| 364 | 20230710 | 131500 | 1109257925 | 2765 | 2765 | 2765 | 2765 | 1 |
| 365 | 20230710 | 131400 | 1109255160 | 2765 | 2765 | 2765 | 2765 | 0 |
| 366 | 20230710 | 131300 | 1109255160 | 2765 | 2765 | 2765 | 2765 | 0 |
| 367 | 20230710 | 131200 | 1109255160 | 2765 | 2765 | 2765 | 2765 | 1 |
| 368 | 20230710 | 131100 | 1109252395 | 2765 | 2765 | 2765 | 2765 | 5 |
| 369 | 20230710 | 131000 | 1109238570 | 2765 | 2755 | 2765 | 2755 | 341 |
| 370 | 20230710 | 130900 | 1108298840 | 2760 | 2765 | 2765 | 2760 | 3 |
| 371 | 20230710 | 130800 | 1108290555 | 2750 | 2750 | 2750 | 2750 | 754 |
| 372 | 20230710 | 130700 | 1106217055 | 2750 | 2760 | 2760 | 2750 | 13660 |
| 373 | 20230710 | 130600 | 1068651635 | 2755 | 2760 | 2760 | 2755 | 8378 |
| 374 | 20230710 | 130500 | 1045560355 | 2760 | 2765 | 2765 | 2760 | 500 |
| 375 | 20230710 | 130400 | 1044179545 | 2770 | 2770 | 2770 | 2770 | 50 |
| 376 | 20230710 | 130300 | 1044041045 | 2770 | 2770 | 2770 | 2770 | 66 |
| 377 | 20230710 | 130200 | 1043858225 | 2770 | 2770 | 2770 | 2770 | 355 |
| 378 | 20230710 | 130100 | 1042874875 | 2770 | 2770 | 2770 | 2770 | 33 |
| 379 | 20230710 | 130000 | 1042783465 | 2770 | 2765 | 2770 | 2760 | 135 |
| 380 | 20230710 | 125900 | 1042410740 | 2765 | 2765 | 2765 | 2765 | 104 |
| 381 | 20230710 | 125800 | 1042123180 | 2770 | 2770 | 2770 | 2770 | 4 |
| 382 | 20230710 | 125700 | 1042112100 | 2760 | 2765 | 2765 | 2760 | 30 |
| 383 | 20230710 | 125600 | 1042029285 | 2760 | 2765 | 2765 | 2760 | 623 |
| 384 | 20230710 | 125500 | 1040308105 | 2765 | 2765 | 2765 | 2765 | 345 |
| 385 | 20230710 | 125400 | 1039354180 | 2765 | 2765 | 2765 | 2765 | 80 |
| 386 | 20230710 | 125300 | 1039132980 | 2760 | 2760 | 2760 | 2760 | 64 |
| 387 | 20230710 | 125200 | 1038956340 | 2765 | 2765 | 2765 | 2765 | 6 |
| 388 | 20230710 | 125100 | 1038939750 | 2765 | 2765 | 2765 | 2765 | 94 |
| 389 | 20230710 | 125000 | 1038679840 | 2765 | 2765 | 2765 | 2765 | 1 |
| 390 | 20230710 | 124900 | 1038677075 | 2755 | 2760 | 2760 | 2755 | 542 |
| 391 | 20230710 | 124800 | 1037182765 | 2760 | 2765 | 2765 | 2760 | 158 |
| 392 | 20230710 | 124700 | 1036746680 | 2765 | 2760 | 2765 | 2760 | 663 |
| 393 | 20230710 | 124600 | 1034916750 | 2760 | 2760 | 2760 | 2760 | 407 |
| 394 | 20230710 | 124500 | 1033793430 | 2760 | 2760 | 2760 | 2760 | 18 |
| 395 | 20230710 | 124400 | 1033743750 | 2760 | 2760 | 2760 | 2760 | 305 |
| 396 | 20230710 | 124300 | 1032901950 | 2765 | 2760 | 2765 | 2760 | 50 |
| 397 | 20230710 | 124200 | 1032763945 | 2765 | 2765 | 2765 | 2765 | 35 |
| 398 | 20230710 | 124100 | 1032667170 | 2765 | 2765 | 2765 | 2765 | 108 |
| 399 | 20230710 | 124000 | 1032368550 | 2755 | 2755 | 2765 | 2755 | 5505 |
| 400 | 20230710 | 123900 | 1017202225 | 2765 | 2760 | 2770 | 2755 | 1391 |
| 401 | 20230710 | 123800 | 1013361075 | 2770 | 2770 | 2770 | 2770 | 1 |
| 402 | 20230710 | 123700 | 1013358305 | 2770 | 2765 | 2770 | 2760 | 4591 |
| 403 | 20230710 | 123600 | 1000686775 | 2770 | 2770 | 2770 | 2770 | 51 |
| 404 | 20230710 | 123500 | 1000545505 | 2770 | 2770 | 2770 | 2770 | 1 |
| 405 | 20230710 | 123400 | 1000542735 | 2765 | 2775 | 2775 | 2765 | 229 |
| 406 | 20230710 | 123300 | 999909480 | 2775 | 2770 | 2775 | 2760 | 4938 |
| 407 | 20230710 | 123200 | 986247145 | 2770 | 2770 | 2770 | 2770 | 0 |
| 408 | 20230710 | 123100 | 986247145 | 2770 | 2770 | 2770 | 2770 | 16 |
| 409 | 20230710 | 123000 | 986202825 | 2765 | 2765 | 2765 | 2765 | 5000 |
| 410 | 20230710 | 122900 | 972377825 | 2780 | 2780 | 2780 | 2780 | 0 |
| 411 | 20230710 | 122800 | 972377825 | 2780 | 2780 | 2780 | 2765 | 726 |
| 412 | 20230710 | 122700 | 970369415 | 2780 | 2765 | 2780 | 2765 | 4753 |
| 413 | 20230710 | 122600 | 957227325 | 2765 | 2770 | 2770 | 2765 | 2034 |
| 414 | 20230710 | 122500 | 951602310 | 2770 | 2770 | 2770 | 2770 | 4700 |
| 415 | 20230710 | 122400 | 938583310 | 2770 | 2770 | 2770 | 2770 | 2164 |
| 416 | 20230710 | 122300 | 932589030 | 2770 | 2775 | 2775 | 2770 | 1053 |
| 417 | 20230710 | 122200 | 929668135 | 2775 | 2780 | 2780 | 2775 | 701 |
| 418 | 20230710 | 122100 | 927722855 | 2785 | 2785 | 2785 | 2785 | 2 |
| 419 | 20230710 | 122000 | 927717285 | 2770 | 2775 | 2785 | 2770 | 471 |
| 420 | 20230710 | 121900 | 926410165 | 2770 | 2770 | 2770 | 2770 | 0 |
| 421 | 20230710 | 121800 | 926410165 | 2770 | 2770 | 2770 | 2770 | 1701 |
| 422 | 20230710 | 121700 | 921698395 | 2770 | 2785 | 2785 | 2770 | 2513 |
| 423 | 20230710 | 121600 | 914727580 | 2785 | 2790 | 2790 | 2785 | 1864 |
| 424 | 20230710 | 121500 | 909535440 | 2790 | 2785 | 2790 | 2785 | 378 |
| 425 | 20230710 | 121400 | 908482110 | 2790 | 2775 | 2790 | 2775 | 1148 |
| 426 | 20230710 | 121300 | 905286730 | 2775 | 2780 | 2780 | 2775 | 3994 |
| 427 | 20230710 | 121200 | 894188410 | 2780 | 2775 | 2780 | 2775 | 2554 |
| 428 | 20230710 | 121100 | 887098880 | 2775 | 2780 | 2780 | 2775 | 1380 |
| 429 | 20230710 | 121000 | 883265380 | 2780 | 2780 | 2780 | 2780 | 1495 |
| 430 | 20230710 | 120900 | 879109280 | 2780 | 2785 | 2790 | 2780 | 1527 |
| 431 | 20230710 | 120800 | 874864205 | 2775 | 2785 | 2785 | 2775 | 2000 |
| 432 | 20230710 | 120700 | 869308265 | 2785 | 2785 | 2785 | 2785 | 13 |
| 433 | 20230710 | 120600 | 869272060 | 2785 | 2780 | 2785 | 2780 | 1087 |
| 434 | 20230710 | 120500 | 866249765 | 2780 | 2790 | 2790 | 2775 | 2839 |
| 435 | 20230710 | 120400 | 858363595 | 2790 | 2790 | 2790 | 2790 | 101 |
| 436 | 20230710 | 120300 | 858081805 | 2790 | 2785 | 2790 | 2780 | 1411 |
| 437 | 20230710 | 120200 | 854159165 | 2785 | 2790 | 2790 | 2785 | 72 |
| 438 | 20230710 | 120100 | 853958635 | 2790 | 2790 | 2790 | 2790 | 1 |
| 439 | 20230710 | 120000 | 853955845 | 2790 | 2790 | 2790 | 2790 | 918 |
| 440 | 20230710 | 115900 | 851394625 | 2795 | 2795 | 2795 | 2795 | 60 |
| 441 | 20230710 | 115800 | 851226925 | 2795 | 2795 | 2795 | 2795 | 6 |
| 442 | 20230710 | 115700 | 851210155 | 2790 | 2790 | 2790 | 2790 | 10 |
| 443 | 20230710 | 115600 | 851182255 | 2795 | 2790 | 2795 | 2780 | 3420 |
| 444 | 20230710 | 115500 | 841661685 | 2795 | 2790 | 2795 | 2790 | 27 |
| 445 | 20230710 | 115400 | 841586345 | 2790 | 2785 | 2790 | 2780 | 637 |
| 446 | 20230710 | 115300 | 839809550 | 2790 | 2790 | 2790 | 2790 | 61 |
| 447 | 20230710 | 115200 | 839639360 | 2795 | 2795 | 2795 | 2795 | 0 |
| 448 | 20230710 | 115100 | 839639360 | 2795 | 2795 | 2795 | 2795 | 2 |
| 449 | 20230710 | 115000 | 839633770 | 2780 | 2795 | 2795 | 2780 | 104 |
| 450 | 20230710 | 114900 | 839344605 | 2795 | 2790 | 2795 | 2780 | 4678 |
| 451 | 20230710 | 114800 | 826293910 | 2790 | 2795 | 2795 | 2790 | 243 |
| 452 | 20230710 | 114700 | 825615460 | 2795 | 2795 | 2795 | 2795 | 10 |
| 453 | 20230710 | 114600 | 825587510 | 2780 | 2790 | 2790 | 2780 | 731 |
| 454 | 20230710 | 114500 | 823554460 | 2790 | 2790 | 2790 | 2790 | 1313 |
| 455 | 20230710 | 114400 | 819891190 | 2790 | 2785 | 2790 | 2785 | 300 |
| 456 | 20230710 | 114300 | 819054195 | 2790 | 2790 | 2790 | 2790 | 200 |
| 457 | 20230710 | 114200 | 818496195 | 2790 | 2790 | 2790 | 2790 | 0 |
| 458 | 20230710 | 114100 | 818496195 | 2790 | 2790 | 2790 | 2790 | 245 |
| 459 | 20230710 | 114000 | 817812645 | 2790 | 2790 | 2790 | 2790 | 0 |
| 460 | 20230710 | 113900 | 817812645 | 2790 | 2790 | 2790 | 2790 | 95 |
| 461 | 20230710 | 113800 | 817547595 | 2790 | 2790 | 2790 | 2790 | 2 |
| 462 | 20230710 | 113700 | 817542015 | 2790 | 2785 | 2790 | 2770 | 2399 |
| 463 | 20230710 | 113600 | 810881865 | 2785 | 2785 | 2785 | 2785 | 0 |
| 464 | 20230710 | 113500 | 810881865 | 2785 | 2785 | 2790 | 2785 | 167 |
| 465 | 20230710 | 113400 | 810416765 | 2790 | 2800 | 2800 | 2790 | 269 |
| 466 | 20230710 | 113300 | 809666130 | 2800 | 2785 | 2800 | 2785 | 36 |
| 467 | 20230710 | 113200 | 809565615 | 2785 | 2780 | 2785 | 2775 | 7379 |
| 468 | 20230710 | 113100 | 789073665 | 2780 | 2785 | 2785 | 2780 | 668 |
| 469 | 20230710 | 113000 | 787216110 | 2785 | 2790 | 2790 | 2785 | 227 |
| 470 | 20230710 | 112900 | 786583690 | 2790 | 2790 | 2790 | 2790 | 100 |
| 471 | 20230710 | 112800 | 786304690 | 2790 | 2790 | 2790 | 2790 | 985 |
| 472 | 20230710 | 112700 | 783556540 | 2790 | 2795 | 2795 | 2790 | 288 |
| 473 | 20230710 | 112600 | 782752990 | 2800 | 2800 | 2800 | 2800 | 134 |
| 474 | 20230710 | 112500 | 782377790 | 2800 | 2790 | 2800 | 2790 | 100 |
| 475 | 20230710 | 112400 | 782098780 | 2790 | 2800 | 2800 | 2790 | 418 |
| 476 | 20230710 | 112300 | 780930450 | 2795 | 2795 | 2795 | 2795 | 69 |
| 477 | 20230710 | 112200 | 780737595 | 2800 | 2800 | 2800 | 2795 | 1210 |
| 478 | 20230710 | 112100 | 777349645 | 2800 | 2800 | 2800 | 2780 | 3043 |
| 479 | 20230710 | 112000 | 768887590 | 2805 | 2800 | 2805 | 2800 | 40 |
| 480 | 20230710 | 111900 | 768775490 | 2805 | 2805 | 2805 | 2805 | 200 |
| 481 | 20230710 | 111800 | 768214490 | 2785 | 2785 | 2785 | 2785 | 13 |
| 482 | 20230710 | 111700 | 768178285 | 2785 | 2790 | 2790 | 2785 | 353 |
| 483 | 20230710 | 111600 | 767195130 | 2785 | 2785 | 2785 | 2785 | 1440 |
| 484 | 20230710 | 111500 | 763184730 | 2785 | 2800 | 2800 | 2785 | 1994 |
| 485 | 20230710 | 111400 | 757629135 | 2800 | 2800 | 2800 | 2800 | 1 |
| 486 | 20230710 | 111300 | 757626335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 487 | 20230710 | 111200 | 757626335 | 2800 | 2800 | 2800 | 2800 | 77 |
| 488 | 20230710 | 111100 | 757410735 | 2800 | 2805 | 2805 | 2800 | 38 |
| 489 | 20230710 | 111000 | 757304310 | 2805 | 2800 | 2805 | 2800 | 310 |
| 490 | 20230710 | 110900 | 756436260 | 2800 | 2800 | 2800 | 2800 | 2 |
| 491 | 20230710 | 110800 | 756430660 | 2800 | 2790 | 2800 | 2790 | 751 |
| 492 | 20230710 | 110700 | 754327960 | 2790 | 2795 | 2795 | 2785 | 307 |
| 493 | 20230710 | 110600 | 753471750 | 2800 | 2805 | 2805 | 2800 | 2049 |
| 494 | 20230710 | 110500 | 747734450 | 2805 | 2800 | 2805 | 2800 | 491 |
| 495 | 20230710 | 110400 | 746359600 | 2800 | 2800 | 2800 | 2800 | 31 |
| 496 | 20230710 | 110300 | 746272800 | 2780 | 2800 | 2805 | 2775 | 6664 |
| 497 | 20230710 | 110200 | 727710050 | 2800 | 2800 | 2800 | 2800 | 0 |
| 498 | 20230710 | 110100 | 727710050 | 2800 | 2800 | 2805 | 2800 | 36 |
| 499 | 20230710 | 110000 | 727609200 | 2800 | 2795 | 2800 | 2795 | 1539 |
| 500 | 20230710 | 105900 | 723307690 | 2795 | 2790 | 2795 | 2790 | 320 |
| 501 | 20230710 | 105800 | 722414840 | 2790 | 2795 | 2795 | 2790 | 68 |
| 502 | 20230710 | 105700 | 722225005 | 2795 | 2795 | 2795 | 2790 | 463 |
| 503 | 20230710 | 105600 | 720930930 | 2795 | 2800 | 2800 | 2795 | 1339 |
| 504 | 20230710 | 105500 | 717188420 | 2800 | 2800 | 2800 | 2800 | 274 |
| 505 | 20230710 | 105400 | 716421220 | 2800 | 2800 | 2800 | 2800 | 0 |
| 506 | 20230710 | 105300 | 716421220 | 2800 | 2800 | 2800 | 2800 | 6 |
| 507 | 20230710 | 105200 | 716404420 | 2805 | 2805 | 2805 | 2805 | 1 |
| 508 | 20230710 | 105100 | 716401615 | 2810 | 2810 | 2810 | 2810 | 7 |
| 509 | 20230710 | 105000 | 716381945 | 2800 | 2810 | 2810 | 2800 | 150 |
| 510 | 20230710 | 104900 | 715961795 | 2810 | 2810 | 2810 | 2810 | 10 |
| 511 | 20230710 | 104800 | 715933695 | 2800 | 2800 | 2800 | 2795 | 40 |
| 512 | 20230710 | 104700 | 715821795 | 2800 | 2805 | 2805 | 2800 | 1795 |
| 513 | 20230710 | 104600 | 710795745 | 2800 | 2815 | 2815 | 2800 | 3685 |
| 514 | 20230710 | 104500 | 700466160 | 2815 | 2815 | 2815 | 2815 | 0 |
| 515 | 20230710 | 104400 | 700466160 | 2815 | 2815 | 2815 | 2815 | 5 |
| 516 | 20230710 | 104300 | 700452085 | 2815 | 2815 | 2815 | 2815 | 25 |
| 517 | 20230710 | 104200 | 700381710 | 2810 | 2810 | 2810 | 2810 | 40 |
| 518 | 20230710 | 104100 | 700269310 | 2805 | 2815 | 2815 | 2805 | 352 |
| 519 | 20230710 | 104000 | 699281180 | 2815 | 2815 | 2815 | 2815 | 98 |
| 520 | 20230710 | 103900 | 699005310 | 2820 | 2825 | 2825 | 2820 | 3065 |
| 521 | 20230710 | 103800 | 690358160 | 2825 | 2825 | 2825 | 2825 | 2 |
| 522 | 20230710 | 103700 | 690352510 | 2825 | 2825 | 2825 | 2825 | 878 |
| 523 | 20230710 | 103600 | 687872160 | 2825 | 2830 | 2830 | 2825 | 66 |
| 524 | 20230710 | 103500 | 687685390 | 2830 | 2830 | 2830 | 2830 | 60 |
| 525 | 20230710 | 103400 | 687515590 | 2830 | 2830 | 2830 | 2830 | 1303 |
| 526 | 20230710 | 103300 | 683828100 | 2830 | 2835 | 2835 | 2830 | 949 |
| 527 | 20230710 | 103200 | 681140305 | 2840 | 2835 | 2840 | 2835 | 593 |
| 528 | 20230710 | 103100 | 679456510 | 2840 | 2835 | 2840 | 2835 | 224 |
| 529 | 20230710 | 103000 | 678821375 | 2835 | 2835 | 2835 | 2835 | 10 |
| 530 | 20230710 | 102900 | 678793025 | 2835 | 2830 | 2840 | 2830 | 1138 |
| 531 | 20230710 | 102800 | 675568040 | 2830 | 2830 | 2835 | 2830 | 51 |
| 532 | 20230710 | 102700 | 675423660 | 2840 | 2840 | 2840 | 2840 | 198 |
| 533 | 20230710 | 102600 | 674861340 | 2840 | 2835 | 2840 | 2830 | 472 |
| 534 | 20230710 | 102500 | 673522935 | 2830 | 2830 | 2830 | 2825 | 5734 |
| 535 | 20230710 | 102400 | 657296215 | 2835 | 2835 | 2835 | 2830 | 176 |
| 536 | 20230710 | 102300 | 656797270 | 2835 | 2835 | 2835 | 2835 | 411 |
| 537 | 20230710 | 102200 | 655632085 | 2835 | 2835 | 2835 | 2830 | 827 |
| 538 | 20230710 | 102100 | 653291020 | 2820 | 2835 | 2835 | 2820 | 1357 |
| 539 | 20230710 | 102000 | 649456805 | 2835 | 2835 | 2840 | 2835 | 421 |
| 540 | 20230710 | 101900 | 648263170 | 2840 | 2840 | 2840 | 2840 | 54 |
| 541 | 20230710 | 101800 | 648109810 | 2840 | 2840 | 2840 | 2840 | 10 |
| 542 | 20230710 | 101700 | 648081410 | 2840 | 2840 | 2840 | 2840 | 370 |
| 543 | 20230710 | 101600 | 647030610 | 2835 | 2840 | 2840 | 2835 | 302 |
| 544 | 20230710 | 101500 | 646174290 | 2835 | 2835 | 2835 | 2835 | 1214 |
| 545 | 20230710 | 101400 | 642732600 | 2835 | 2835 | 2835 | 2835 | 3035 |
| 546 | 20230710 | 101300 | 634128375 | 2835 | 2840 | 2845 | 2835 | 5523 |
| 547 | 20230710 | 101200 | 618443040 | 2840 | 2845 | 2845 | 2840 | 943 |
| 548 | 20230710 | 101100 | 615762640 | 2845 | 2860 | 2860 | 2845 | 3847 |
| 549 | 20230710 | 101000 | 604796270 | 2860 | 2860 | 2860 | 2850 | 119 |
| 550 | 20230710 | 100900 | 604456960 | 2850 | 2865 | 2865 | 2850 | 489 |
| 551 | 20230710 | 100800 | 603058975 | 2865 | 2850 | 2865 | 2850 | 1668 |
| 552 | 20230710 | 100700 | 598285515 | 2850 | 2850 | 2850 | 2845 | 4181 |
| 553 | 20230710 | 100600 | 586369725 | 2850 | 2860 | 2860 | 2850 | 8457 |
| 554 | 20230710 | 100500 | 562215430 | 2860 | 2850 | 2860 | 2845 | 10115 |
| 555 | 20230710 | 100400 | 533368775 | 2850 | 2825 | 2850 | 2825 | 13015 |
| 556 | 20230710 | 100300 | 496417355 | 2830 | 2830 | 2830 | 2825 | 1397 |
| 557 | 20230710 | 100200 | 492463850 | 2830 | 2810 | 2830 | 2810 | 3625 |
| 558 | 20230710 | 100100 | 482220795 | 2810 | 2820 | 2820 | 2810 | 1399 |
| 559 | 20230710 | 100000 | 478279515 | 2820 | 2815 | 2820 | 2815 | 15 |
| 560 | 20230710 | 095900 | 478237240 | 2810 | 2810 | 2810 | 2810 | 15 |
| 561 | 20230710 | 095800 | 478195090 | 2820 | 2800 | 2820 | 2800 | 1488 |
| 562 | 20230710 | 095700 | 474017620 | 2800 | 2800 | 2800 | 2795 | 1077 |
| 563 | 20230710 | 095600 | 471002230 | 2800 | 2805 | 2805 | 2800 | 1003 |
| 564 | 20230710 | 095500 | 468193740 | 2805 | 2810 | 2810 | 2800 | 5 |
| 565 | 20230710 | 095400 | 468179705 | 2810 | 2810 | 2810 | 2810 | 1 |
| 566 | 20230710 | 095300 | 468176895 | 2810 | 2800 | 2810 | 2790 | 28 |
| 567 | 20230710 | 095200 | 468098450 | 2790 | 2805 | 2805 | 2785 | 9248 |
| 568 | 20230710 | 095100 | 442239630 | 2800 | 2815 | 2815 | 2800 | 331 |
| 569 | 20230710 | 095000 | 441312355 | 2800 | 2800 | 2800 | 2800 | 1805 |
| 570 | 20230710 | 094900 | 436258355 | 2800 | 2800 | 2805 | 2800 | 159 |
| 571 | 20230710 | 094800 | 435813105 | 2790 | 2795 | 2795 | 2790 | 287 |
| 572 | 20230710 | 094700 | 435012325 | 2815 | 2810 | 2815 | 2790 | 4961 |
| 573 | 20230710 | 094600 | 421136920 | 2815 | 2815 | 2815 | 2815 | 286 |
| 574 | 20230710 | 094500 | 420331830 | 2810 | 2815 | 2815 | 2810 | 194 |
| 575 | 20230710 | 094400 | 419785820 | 2815 | 2815 | 2815 | 2815 | 0 |
| 576 | 20230710 | 094300 | 419785820 | 2815 | 2825 | 2825 | 2810 | 1380 |
| 577 | 20230710 | 094200 | 415902245 | 2830 | 2825 | 2830 | 2820 | 1226 |
| 578 | 20230710 | 094100 | 412437735 | 2820 | 2820 | 2835 | 2820 | 2245 |
| 579 | 20230710 | 094000 | 406088390 | 2830 | 2830 | 2830 | 2830 | 3000 |
| 580 | 20230710 | 093900 | 397598390 | 2830 | 2830 | 2830 | 2815 | 9418 |
| 581 | 20230710 | 093800 | 370945480 | 2830 | 2810 | 2830 | 2810 | 3753 |
| 582 | 20230710 | 093700 | 360394350 | 2805 | 2800 | 2805 | 2800 | 427 |
| 583 | 20230710 | 093600 | 359198235 | 2800 | 2795 | 2800 | 2795 | 1921 |
| 584 | 20230710 | 093500 | 353825910 | 2790 | 2790 | 2790 | 2790 | 3523 |
| 585 | 20230710 | 093400 | 343996740 | 2790 | 2795 | 2795 | 2790 | 1749 |
| 586 | 20230710 | 093300 | 339108310 | 2795 | 2775 | 2795 | 2765 | 5497 |
| 587 | 20230710 | 093200 | 323893130 | 2790 | 2790 | 2790 | 2775 | 221 |
| 588 | 20230710 | 093100 | 323277075 | 2790 | 2790 | 2790 | 2790 | 398 |
| 589 | 20230710 | 093000 | 322166655 | 2790 | 2775 | 2790 | 2765 | 114 |
| 590 | 20230710 | 092900 | 321850170 | 2785 | 2785 | 2795 | 2765 | 890 |
| 591 | 20230710 | 092800 | 319377220 | 2795 | 2760 | 2795 | 2760 | 90 |
| 592 | 20230710 | 092700 | 319128000 | 2755 | 2755 | 2775 | 2755 | 2230 |
| 593 | 20230710 | 092600 | 312961865 | 2755 | 2770 | 2770 | 2755 | 6334 |
| 594 | 20230710 | 092500 | 295481670 | 2775 | 2770 | 2775 | 2760 | 2867 |
| 595 | 20230710 | 092400 | 287550265 | 2760 | 2765 | 2770 | 2760 | 3241 |
| 596 | 20230710 | 092300 | 278601200 | 2770 | 2775 | 2775 | 2765 | 1356 |
| 597 | 20230710 | 092200 | 274849980 | 2775 | 2780 | 2785 | 2775 | 1858 |
| 598 | 20230710 | 092100 | 269688410 | 2785 | 2795 | 2795 | 2785 | 4654 |
| 599 | 20230710 | 092000 | 256719380 | 2795 | 2795 | 2795 | 2785 | 951 |
| 600 | 20230710 | 091900 | 254065495 | 2795 | 2805 | 2810 | 2790 | 5107 |
| 601 | 20230710 | 091800 | 239770805 | 2805 | 2800 | 2805 | 2795 | 1931 |
| 602 | 20230710 | 091700 | 234373485 | 2800 | 2795 | 2805 | 2795 | 1786 |
| 603 | 20230710 | 091600 | 229380235 | 2795 | 2805 | 2810 | 2795 | 1344 |
| 604 | 20230710 | 091500 | 225620590 | 2805 | 2805 | 2810 | 2800 | 710 |
| 605 | 20230710 | 091400 | 223630980 | 2805 | 2815 | 2815 | 2805 | 2024 |
| 606 | 20230710 | 091300 | 217945985 | 2810 | 2815 | 2840 | 2810 | 1562 |
| 607 | 20230710 | 091200 | 213549000 | 2810 | 2800 | 2855 | 2795 | 9330 |
| 608 | 20230710 | 091100 | 187140905 | 2800 | 2795 | 2820 | 2780 | 2012 |
| 609 | 20230710 | 091000 | 181513185 | 2795 | 2775 | 2795 | 2770 | 1321 |
| 610 | 20230710 | 090900 | 177848140 | 2760 | 2760 | 2760 | 2740 | 10858 |
| 611 | 20230710 | 090800 | 148000045 | 2750 | 2755 | 2765 | 2750 | 3769 |
| 612 | 20230710 | 090700 | 137614795 | 2745 | 2770 | 2775 | 2745 | 5350 |
| 613 | 20230710 | 090600 | 122887235 | 2755 | 2795 | 2795 | 2755 | 10765 |
| 614 | 20230710 | 090500 | 93148560 | 2795 | 2795 | 2795 | 2775 | 352 |
| 615 | 20230710 | 090400 | 92166610 | 2795 | 2785 | 2795 | 2760 | 7056 |
| 616 | 20230710 | 090300 | 72594275 | 2785 | 2785 | 2790 | 2775 | 4984 |
| 617 | 20230710 | 090200 | 58750245 | 2790 | 2810 | 2820 | 2790 | 9845 |
| 618 | 20230710 | 090100 | 31212965 | 2825 | 2815 | 2830 | 2805 | 1466 |
| 619 | 20230710 | 090000 | 27095055 | 2815 | 2810 | 2830 | 2805 | 8762 |