31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 26313 |
| 3 | 20230713 | 193100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20230713 | 193000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20230713 | 192900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20230713 | 192800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20230713 | 192700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20230713 | 192600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20230713 | 192500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20230713 | 192400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20230713 | 192300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20230713 | 192200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20230713 | 192100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20230713 | 192000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20230713 | 191900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20230713 | 191800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20230713 | 191700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20230713 | 191600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20230713 | 191500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20230713 | 191400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20230713 | 191300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20230713 | 191200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20230713 | 191100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20230713 | 191000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20230713 | 190900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20230713 | 190800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20230713 | 190700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20230713 | 190600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20230713 | 190500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20230713 | 190400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20230713 | 190300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20230713 | 190200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 26313 |
| 33 | 20230713 | 190100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20230713 | 190000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20230713 | 185900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20230713 | 185800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20230713 | 185700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20230713 | 185600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20230713 | 185500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20230713 | 185400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20230713 | 185300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20230713 | 185200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20230713 | 185100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20230713 | 185000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20230713 | 184900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20230713 | 184800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20230713 | 184700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20230713 | 184600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20230713 | 184500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20230713 | 184400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20230713 | 184300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20230713 | 184200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20230713 | 184100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20230713 | 184000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20230713 | 183900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20230713 | 183800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20230713 | 183700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20230713 | 183600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20230713 | 183500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20230713 | 183400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20230713 | 183300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20230713 | 183200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 26313 |
| 63 | 20230713 | 183100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20230713 | 183000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20230713 | 182900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20230713 | 182800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20230713 | 182700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20230713 | 182600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20230713 | 182500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20230713 | 182400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20230713 | 182300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20230713 | 182200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20230713 | 182100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20230713 | 182000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20230713 | 181900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20230713 | 181800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20230713 | 181700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20230713 | 181600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20230713 | 181500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20230713 | 181400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20230713 | 181300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20230713 | 181200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20230713 | 181100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20230713 | 181000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20230713 | 180900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20230713 | 180800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20230713 | 180700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20230713 | 180600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20230713 | 180500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20230713 | 180400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20230713 | 180300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20230713 | 180200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 26313 |
| 93 | 20230713 | 180100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20230713 | 180000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20230713 | 175900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20230713 | 175800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20230713 | 175700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20230713 | 175600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20230713 | 175500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20230713 | 175400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20230713 | 175300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20230713 | 175200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20230713 | 175100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20230713 | 175000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20230713 | 174900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20230713 | 174800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20230713 | 174700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20230713 | 174600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20230713 | 174500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20230713 | 174400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20230713 | 174300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20230713 | 174200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20230713 | 174100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20230713 | 174000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20230713 | 173900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20230713 | 173800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20230713 | 173700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20230713 | 173600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20230713 | 173500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20230713 | 173400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20230713 | 173300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20230713 | 173200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 26313 |
| 123 | 20230713 | 173100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20230713 | 173000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20230713 | 172900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20230713 | 172800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20230713 | 172700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20230713 | 172600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20230713 | 172500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20230713 | 172400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20230713 | 172300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20230713 | 172200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20230713 | 172100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20230713 | 172000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20230713 | 171900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20230713 | 171800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20230713 | 171700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20230713 | 171600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20230713 | 171500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20230713 | 171400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20230713 | 171300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20230713 | 171200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20230713 | 171100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20230713 | 171000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20230713 | 170900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20230713 | 170800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20230713 | 170700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20230713 | 170600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20230713 | 170500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20230713 | 170400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20230713 | 170300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20230713 | 170200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 26313 |
| 153 | 20230713 | 170100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20230713 | 170000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20230713 | 165900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20230713 | 165800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20230713 | 165700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20230713 | 165600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20230713 | 165500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20230713 | 165400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20230713 | 165300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20230713 | 165200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20230713 | 165100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20230713 | 165000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20230713 | 164900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20230713 | 164800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20230713 | 164700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20230713 | 164600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20230713 | 164500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20230713 | 164400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20230713 | 164300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20230713 | 164200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20230713 | 164100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20230713 | 164000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20230713 | 163900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20230713 | 163800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20230713 | 163700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20230713 | 163600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20230713 | 163500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20230713 | 163400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20230713 | 163300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20230713 | 163200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 26313 |
| 183 | 20230713 | 163100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20230713 | 163000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20230713 | 162900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20230713 | 162800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20230713 | 162700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20230713 | 162600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20230713 | 162500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20230713 | 162400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20230713 | 162300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20230713 | 162200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20230713 | 162100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20230713 | 162000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20230713 | 161900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20230713 | 161800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20230713 | 161700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20230713 | 161600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20230713 | 161500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20230713 | 161400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20230713 | 161300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20230713 | 161200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20230713 | 161100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20230713 | 161000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 205 | 20230713 | 160900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 206 | 20230713 | 160800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 207 | 20230713 | 160700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20230713 | 160600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20230713 | 160500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 210 | 20230713 | 160400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 211 | 20230713 | 160300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 212 | 20230713 | 160200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 26313 |
| 213 | 20230713 | 160100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 214 | 20230713 | 160000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20230713 | 155900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20230713 | 155800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 217 | 20230713 | 155700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 218 | 20230713 | 155600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 219 | 20230713 | 155500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 220 | 20230713 | 155400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 221 | 20230713 | 155300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 222 | 20230713 | 155200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 223 | 20230713 | 155100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 224 | 20230713 | 155000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 225 | 20230713 | 154900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 226 | 20230713 | 154800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 227 | 20230713 | 154700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 228 | 20230713 | 154600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 229 | 20230713 | 154500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 230 | 20230713 | 154400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 231 | 20230713 | 154300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 232 | 20230713 | 154200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 233 | 20230713 | 154100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 234 | 20230713 | 154000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 235 | 20230713 | 153900 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 236 | 20230713 | 153800 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 237 | 20230713 | 153700 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 238 | 20230713 | 153600 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 239 | 20230713 | 153500 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 240 | 20230713 | 153400 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 241 | 20230713 | 153300 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 242 | 20230713 | 153200 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 26313 |
| 243 | 20230713 | 153100 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 0 |
| 244 | 20230713 | 153000 | 2214301775 | 2810 | 2810 | 2810 | 2810 | 26313 |
| 245 | 20230713 | 152900 | 2140362245 | 2830 | 2830 | 2830 | 2830 | 0 |
| 246 | 20230713 | 152800 | 2140362245 | 2830 | 2830 | 2830 | 2830 | 0 |
| 247 | 20230713 | 152700 | 2140362245 | 2830 | 2830 | 2830 | 2830 | 0 |
| 248 | 20230713 | 152600 | 2140362245 | 2830 | 2830 | 2830 | 2830 | 0 |
| 249 | 20230713 | 152500 | 2140362245 | 2830 | 2830 | 2830 | 2830 | 0 |
| 250 | 20230713 | 152400 | 2140362245 | 2830 | 2830 | 2830 | 2830 | 0 |
| 251 | 20230713 | 152300 | 2140362245 | 2830 | 2830 | 2830 | 2830 | 0 |
| 252 | 20230713 | 152200 | 2140362245 | 2830 | 2830 | 2830 | 2830 | 0 |
| 253 | 20230713 | 152100 | 2140362245 | 2830 | 2830 | 2830 | 2830 | 0 |
| 254 | 20230713 | 152000 | 2140362245 | 2830 | 2830 | 2830 | 2830 | 0 |
| 255 | 20230713 | 151900 | 2140362245 | 2830 | 2845 | 2845 | 2830 | 4233 |
| 256 | 20230713 | 151800 | 2128349670 | 2835 | 2835 | 2835 | 2830 | 1446 |
| 257 | 20230713 | 151700 | 2124251625 | 2835 | 2840 | 2845 | 2835 | 4302 |
| 258 | 20230713 | 151600 | 2112025595 | 2840 | 2840 | 2840 | 2840 | 3104 |
| 259 | 20230713 | 151500 | 2103210235 | 2835 | 2830 | 2835 | 2830 | 2821 |
| 260 | 20230713 | 151400 | 2095217850 | 2825 | 2825 | 2825 | 2825 | 2386 |
| 261 | 20230713 | 151300 | 2088477400 | 2825 | 2825 | 2825 | 2820 | 161 |
| 262 | 20230713 | 151200 | 2088023075 | 2820 | 2820 | 2825 | 2820 | 381 |
| 263 | 20230713 | 151100 | 2086948650 | 2825 | 2825 | 2825 | 2820 | 3008 |
| 264 | 20230713 | 151000 | 2078453100 | 2830 | 2830 | 2830 | 2830 | 50 |
| 265 | 20230713 | 150900 | 2078311600 | 2830 | 2830 | 2830 | 2830 | 1 |
| 266 | 20230713 | 150800 | 2078308770 | 2825 | 2830 | 2830 | 2820 | 2040 |
| 267 | 20230713 | 150700 | 2072538485 | 2830 | 2825 | 2830 | 2820 | 2265 |
| 268 | 20230713 | 150600 | 2066141355 | 2820 | 2825 | 2825 | 2820 | 5838 |
| 269 | 20230713 | 150500 | 2049666755 | 2830 | 2825 | 2830 | 2825 | 235 |
| 270 | 20230713 | 150400 | 2049002070 | 2830 | 2825 | 2830 | 2825 | 542 |
| 271 | 20230713 | 150300 | 2047470915 | 2835 | 2835 | 2835 | 2825 | 650 |
| 272 | 20230713 | 150200 | 2045630655 | 2835 | 2825 | 2835 | 2825 | 451 |
| 273 | 20230713 | 150100 | 2044356570 | 2835 | 2830 | 2835 | 2825 | 3701 |
| 274 | 20230713 | 150000 | 2033873725 | 2830 | 2830 | 2830 | 2830 | 615 |
| 275 | 20230713 | 145900 | 2032133275 | 2835 | 2830 | 2835 | 2830 | 491 |
| 276 | 20230713 | 145800 | 2030743740 | 2825 | 2830 | 2830 | 2825 | 1733 |
| 277 | 20230713 | 145700 | 2025842110 | 2825 | 2830 | 2830 | 2825 | 316 |
| 278 | 20230713 | 145600 | 2024949405 | 2825 | 2830 | 2830 | 2825 | 651 |
| 279 | 20230713 | 145500 | 2023110050 | 2830 | 2830 | 2830 | 2830 | 3 |
| 280 | 20230713 | 145400 | 2023101560 | 2835 | 2830 | 2835 | 2825 | 1466 |
| 281 | 20230713 | 145300 | 2018957705 | 2830 | 2830 | 2830 | 2830 | 106 |
| 282 | 20230713 | 145200 | 2018657725 | 2830 | 2830 | 2830 | 2830 | 35 |
| 283 | 20230713 | 145100 | 2018558675 | 2835 | 2830 | 2835 | 2825 | 201 |
| 284 | 20230713 | 145000 | 2017990335 | 2835 | 2835 | 2835 | 2835 | 500 |
| 285 | 20230713 | 144900 | 2016572835 | 2835 | 2835 | 2835 | 2835 | 1 |
| 286 | 20230713 | 144800 | 2016570000 | 2830 | 2830 | 2830 | 2830 | 686 |
| 287 | 20230713 | 144700 | 2014628620 | 2830 | 2830 | 2830 | 2830 | 8 |
| 288 | 20230713 | 144600 | 2014605980 | 2820 | 2830 | 2830 | 2820 | 417 |
| 289 | 20230713 | 144500 | 2013429735 | 2830 | 2835 | 2835 | 2805 | 10188 |
| 290 | 20230713 | 144400 | 1984732625 | 2830 | 2825 | 2835 | 2825 | 535 |
| 291 | 20230713 | 144300 | 1983218585 | 2825 | 2835 | 2835 | 2825 | 4829 |
| 292 | 20230713 | 144200 | 1969573845 | 2830 | 2830 | 2835 | 2830 | 814 |
| 293 | 20230713 | 144100 | 1967270220 | 2825 | 2835 | 2840 | 2825 | 7352 |
| 294 | 20230713 | 144000 | 1946463740 | 2840 | 2840 | 2840 | 2840 | 368 |
| 295 | 20230713 | 143900 | 1945418620 | 2840 | 2840 | 2840 | 2835 | 6907 |
| 296 | 20230713 | 143800 | 1925817740 | 2840 | 2840 | 2845 | 2840 | 740 |
| 297 | 20230713 | 143700 | 1923716125 | 2845 | 2845 | 2845 | 2840 | 56 |
| 298 | 20230713 | 143600 | 1923556830 | 2845 | 2845 | 2845 | 2845 | 900 |
| 299 | 20230713 | 143500 | 1920996330 | 2850 | 2845 | 2850 | 2845 | 3610 |
| 300 | 20230713 | 143400 | 1910725875 | 2845 | 2850 | 2850 | 2845 | 794 |
| 301 | 20230713 | 143300 | 1908466415 | 2850 | 2850 | 2850 | 2845 | 5 |
| 302 | 20230713 | 143200 | 1908452170 | 2850 | 2845 | 2850 | 2845 | 332 |
| 303 | 20230713 | 143100 | 1907507625 | 2845 | 2850 | 2850 | 2845 | 176 |
| 304 | 20230713 | 143000 | 1907006900 | 2850 | 2850 | 2850 | 2850 | 0 |
| 305 | 20230713 | 142900 | 1907006900 | 2850 | 2850 | 2850 | 2850 | 9 |
| 306 | 20230713 | 142800 | 1906981250 | 2850 | 2850 | 2855 | 2850 | 2727 |
| 307 | 20230713 | 142700 | 1899207790 | 2855 | 2855 | 2855 | 2855 | 250 |
| 308 | 20230713 | 142600 | 1898494040 | 2855 | 2855 | 2855 | 2850 | 8 |
| 309 | 20230713 | 142500 | 1898471230 | 2850 | 2860 | 2860 | 2850 | 467 |
| 310 | 20230713 | 142400 | 1897138720 | 2850 | 2855 | 2860 | 2850 | 1874 |
| 311 | 20230713 | 142300 | 1891788430 | 2860 | 2860 | 2860 | 2860 | 20 |
| 312 | 20230713 | 142200 | 1891731230 | 2860 | 2855 | 2860 | 2855 | 5750 |
| 313 | 20230713 | 142100 | 1875307825 | 2855 | 2855 | 2855 | 2855 | 673 |
| 314 | 20230713 | 142000 | 1873386410 | 2855 | 2855 | 2855 | 2855 | 95 |
| 315 | 20230713 | 141900 | 1873115185 | 2850 | 2855 | 2855 | 2850 | 251 |
| 316 | 20230713 | 141800 | 1872399680 | 2855 | 2850 | 2855 | 2850 | 1856 |
| 317 | 20230713 | 141700 | 1867108800 | 2855 | 2855 | 2855 | 2855 | 0 |
| 318 | 20230713 | 141600 | 1867108800 | 2855 | 2855 | 2855 | 2855 | 592 |
| 319 | 20230713 | 141500 | 1865418640 | 2855 | 2850 | 2855 | 2845 | 880 |
| 320 | 20230713 | 141400 | 1862910680 | 2850 | 2855 | 2855 | 2850 | 1005 |
| 321 | 20230713 | 141300 | 1860046420 | 2855 | 2855 | 2855 | 2855 | 60 |
| 322 | 20230713 | 141200 | 1859875120 | 2855 | 2855 | 2855 | 2855 | 100 |
| 323 | 20230713 | 141100 | 1859589620 | 2855 | 2855 | 2855 | 2850 | 1714 |
| 324 | 20230713 | 141000 | 1854697270 | 2855 | 2850 | 2855 | 2850 | 682 |
| 325 | 20230713 | 140900 | 1852753555 | 2850 | 2860 | 2860 | 2850 | 533 |
| 326 | 20230713 | 140800 | 1851234405 | 2860 | 2860 | 2860 | 2860 | 3 |
| 327 | 20230713 | 140700 | 1851225825 | 2860 | 2860 | 2860 | 2860 | 4 |
| 328 | 20230713 | 140600 | 1851214385 | 2860 | 2850 | 2860 | 2850 | 10237 |
| 329 | 20230713 | 140500 | 1822037065 | 2850 | 2855 | 2855 | 2850 | 1208 |
| 330 | 20230713 | 140400 | 1818589615 | 2860 | 2865 | 2865 | 2860 | 706 |
| 331 | 20230713 | 140300 | 1816570450 | 2855 | 2860 | 2860 | 2855 | 923 |
| 332 | 20230713 | 140200 | 1813932865 | 2865 | 2860 | 2865 | 2860 | 191 |
| 333 | 20230713 | 140100 | 1813386100 | 2860 | 2860 | 2860 | 2860 | 2 |
| 334 | 20230713 | 140000 | 1813380380 | 2860 | 2860 | 2860 | 2860 | 35 |
| 335 | 20230713 | 135900 | 1813280280 | 2865 | 2860 | 2865 | 2860 | 428 |
| 336 | 20230713 | 135800 | 1812056140 | 2860 | 2860 | 2860 | 2860 | 1277 |
| 337 | 20230713 | 135700 | 1808403920 | 2855 | 2855 | 2855 | 2855 | 484 |
| 338 | 20230713 | 135600 | 1807022100 | 2855 | 2855 | 2855 | 2855 | 621 |
| 339 | 20230713 | 135500 | 1805249145 | 2855 | 2855 | 2855 | 2855 | 290 |
| 340 | 20230713 | 135400 | 1804421195 | 2850 | 2855 | 2855 | 2850 | 652 |
| 341 | 20230713 | 135300 | 1802562495 | 2855 | 2850 | 2855 | 2850 | 224 |
| 342 | 20230713 | 135200 | 1801924040 | 2855 | 2855 | 2855 | 2855 | 1001 |
| 343 | 20230713 | 135100 | 1799066185 | 2850 | 2855 | 2855 | 2850 | 3077 |
| 344 | 20230713 | 135000 | 1790281750 | 2850 | 2855 | 2855 | 2850 | 948 |
| 345 | 20230713 | 134900 | 1787579785 | 2860 | 2855 | 2860 | 2850 | 784 |
| 346 | 20230713 | 134800 | 1785344065 | 2855 | 2855 | 2860 | 2855 | 934 |
| 347 | 20230713 | 134700 | 1782676495 | 2860 | 2865 | 2865 | 2860 | 1263 |
| 348 | 20230713 | 134600 | 1779063505 | 2865 | 2880 | 2880 | 2860 | 2879 |
| 349 | 20230713 | 134500 | 1770817200 | 2880 | 2835 | 2880 | 2835 | 24827 |
| 350 | 20230713 | 134400 | 1699728585 | 2850 | 2840 | 2850 | 2840 | 3001 |
| 351 | 20230713 | 134300 | 1691195550 | 2840 | 2840 | 2840 | 2840 | 0 |
| 352 | 20230713 | 134200 | 1691195550 | 2840 | 2840 | 2840 | 2840 | 0 |
| 353 | 20230713 | 134100 | 1691195550 | 2840 | 2840 | 2840 | 2840 | 911 |
| 354 | 20230713 | 134000 | 1688608310 | 2840 | 2850 | 2850 | 2840 | 223 |
| 355 | 20230713 | 133900 | 1687973770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 356 | 20230713 | 133800 | 1687973770 | 2850 | 2850 | 2850 | 2850 | 2 |
| 357 | 20230713 | 133700 | 1687968070 | 2835 | 2835 | 2855 | 2835 | 17143 |
| 358 | 20230713 | 133600 | 1639075510 | 2830 | 2835 | 2840 | 2830 | 4064 |
| 359 | 20230713 | 133500 | 1627567825 | 2840 | 2840 | 2840 | 2840 | 3 |
| 360 | 20230713 | 133400 | 1627559305 | 2840 | 2835 | 2840 | 2835 | 401 |
| 361 | 20230713 | 133300 | 1626422465 | 2830 | 2835 | 2835 | 2830 | 1398 |
| 362 | 20230713 | 133200 | 1622460470 | 2830 | 2835 | 2835 | 2830 | 400 |
| 363 | 20230713 | 133100 | 1621327970 | 2840 | 2830 | 2840 | 2830 | 186 |
| 364 | 20230713 | 133000 | 1620801310 | 2840 | 2835 | 2840 | 2835 | 555 |
| 365 | 20230713 | 132900 | 1619226860 | 2835 | 2835 | 2840 | 2825 | 9888 |
| 366 | 20230713 | 132800 | 1591226025 | 2845 | 2840 | 2845 | 2835 | 12264 |
| 367 | 20230713 | 132700 | 1556435420 | 2845 | 2845 | 2850 | 2845 | 401 |
| 368 | 20230713 | 132600 | 1555294570 | 2845 | 2840 | 2850 | 2840 | 330 |
| 369 | 20230713 | 132500 | 1554356370 | 2840 | 2845 | 2845 | 2840 | 4103 |
| 370 | 20230713 | 132400 | 1542686710 | 2850 | 2845 | 2850 | 2845 | 750 |
| 371 | 20230713 | 132300 | 1540551205 | 2850 | 2850 | 2850 | 2850 | 2 |
| 372 | 20230713 | 132200 | 1540545505 | 2850 | 2850 | 2850 | 2850 | 180 |
| 373 | 20230713 | 132100 | 1540032505 | 2850 | 2845 | 2850 | 2845 | 1159 |
| 374 | 20230713 | 132000 | 1536734145 | 2850 | 2850 | 2850 | 2850 | 51 |
| 375 | 20230713 | 131900 | 1536588795 | 2845 | 2850 | 2850 | 2845 | 458 |
| 376 | 20230713 | 131800 | 1535284245 | 2850 | 2850 | 2850 | 2850 | 787 |
| 377 | 20230713 | 131700 | 1533041295 | 2855 | 2850 | 2855 | 2850 | 4 |
| 378 | 20230713 | 131600 | 1533029880 | 2855 | 2850 | 2855 | 2850 | 1835 |
| 379 | 20230713 | 131500 | 1527799600 | 2850 | 2850 | 2850 | 2850 | 2196 |
| 380 | 20230713 | 131400 | 1521541000 | 2850 | 2855 | 2855 | 2850 | 191 |
| 381 | 20230713 | 131300 | 1520996590 | 2855 | 2855 | 2855 | 2855 | 2715 |
| 382 | 20230713 | 131200 | 1513245265 | 2860 | 2860 | 2860 | 2860 | 177 |
| 383 | 20230713 | 131100 | 1512739045 | 2860 | 2860 | 2860 | 2860 | 90 |
| 384 | 20230713 | 131000 | 1512481645 | 2860 | 2860 | 2860 | 2860 | 740 |
| 385 | 20230713 | 130900 | 1510365245 | 2860 | 2860 | 2860 | 2860 | 267 |
| 386 | 20230713 | 130800 | 1509601625 | 2860 | 2860 | 2860 | 2860 | 1150 |
| 387 | 20230713 | 130700 | 1506312625 | 2860 | 2860 | 2860 | 2860 | 0 |
| 388 | 20230713 | 130600 | 1506312625 | 2860 | 2855 | 2860 | 2855 | 239 |
| 389 | 20230713 | 130500 | 1505630275 | 2855 | 2855 | 2855 | 2855 | 640 |
| 390 | 20230713 | 130400 | 1503803075 | 2855 | 2855 | 2855 | 2855 | 600 |
| 391 | 20230713 | 130300 | 1502090075 | 2855 | 2855 | 2855 | 2855 | 100 |
| 392 | 20230713 | 130200 | 1501804575 | 2855 | 2855 | 2855 | 2850 | 1392 |
| 393 | 20230713 | 130100 | 1497832365 | 2855 | 2855 | 2855 | 2855 | 1219 |
| 394 | 20230713 | 130000 | 1494352120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 395 | 20230713 | 125900 | 1494352120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 396 | 20230713 | 125800 | 1494352120 | 2855 | 2850 | 2855 | 2850 | 52 |
| 397 | 20230713 | 125700 | 1494203915 | 2855 | 2855 | 2855 | 2855 | 501 |
| 398 | 20230713 | 125600 | 1492773560 | 2855 | 2855 | 2855 | 2855 | 10 |
| 399 | 20230713 | 125500 | 1492745010 | 2855 | 2855 | 2855 | 2850 | 1156 |
| 400 | 20230713 | 125400 | 1489444670 | 2860 | 2860 | 2860 | 2860 | 0 |
| 401 | 20230713 | 125300 | 1489444670 | 2860 | 2855 | 2860 | 2855 | 2893 |
| 402 | 20230713 | 125200 | 1481185145 | 2860 | 2860 | 2860 | 2855 | 714 |
| 403 | 20230713 | 125100 | 1479146665 | 2855 | 2855 | 2855 | 2855 | 407 |
| 404 | 20230713 | 125000 | 1477984680 | 2860 | 2855 | 2860 | 2855 | 3 |
| 405 | 20230713 | 124900 | 1477976110 | 2855 | 2855 | 2855 | 2855 | 92 |
| 406 | 20230713 | 124800 | 1477713450 | 2860 | 2855 | 2860 | 2850 | 892 |
| 407 | 20230713 | 124700 | 1475170125 | 2860 | 2855 | 2860 | 2855 | 10 |
| 408 | 20230713 | 124600 | 1475141570 | 2860 | 2855 | 2860 | 2855 | 143 |
| 409 | 20230713 | 124500 | 1474733300 | 2860 | 2860 | 2860 | 2860 | 2 |
| 410 | 20230713 | 124400 | 1474727580 | 2855 | 2860 | 2860 | 2855 | 423 |
| 411 | 20230713 | 124300 | 1473519325 | 2860 | 2855 | 2860 | 2855 | 400 |
| 412 | 20230713 | 124200 | 1472377315 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 413 | 20230713 | 124100 | 1469527315 | 2860 | 2855 | 2860 | 2850 | 883 |
| 414 | 20230713 | 124000 | 1467009975 | 2860 | 2860 | 2860 | 2860 | 32 |
| 415 | 20230713 | 123900 | 1466918455 | 2855 | 2855 | 2860 | 2855 | 301 |
| 416 | 20230713 | 123800 | 1466059095 | 2860 | 2855 | 2860 | 2855 | 104 |
| 417 | 20230713 | 123700 | 1465762155 | 2860 | 2855 | 2860 | 2855 | 1002 |
| 418 | 20230713 | 123600 | 1462901435 | 2860 | 2855 | 2860 | 2855 | 202 |
| 419 | 20230713 | 123500 | 1462324715 | 2860 | 2860 | 2860 | 2855 | 536 |
| 420 | 20230713 | 123400 | 1460791800 | 2860 | 2860 | 2860 | 2860 | 71 |
| 421 | 20230713 | 123300 | 1460588740 | 2855 | 2855 | 2860 | 2855 | 6046 |
| 422 | 20230713 | 123200 | 1443326205 | 2855 | 2855 | 2855 | 2850 | 215 |
| 423 | 20230713 | 123100 | 1442713250 | 2855 | 2850 | 2855 | 2850 | 65 |
| 424 | 20230713 | 123000 | 1442527990 | 2850 | 2855 | 2855 | 2850 | 63 |
| 425 | 20230713 | 122900 | 1442348235 | 2850 | 2850 | 2850 | 2850 | 2084 |
| 426 | 20230713 | 122800 | 1436408835 | 2850 | 2855 | 2855 | 2850 | 3600 |
| 427 | 20230713 | 122700 | 1426148820 | 2855 | 2855 | 2855 | 2855 | 748 |
| 428 | 20230713 | 122600 | 1424013280 | 2855 | 2855 | 2855 | 2855 | 1102 |
| 429 | 20230713 | 122500 | 1420867070 | 2855 | 2860 | 2860 | 2855 | 1087 |
| 430 | 20230713 | 122400 | 1417763560 | 2860 | 2860 | 2860 | 2860 | 240 |
| 431 | 20230713 | 122300 | 1417077160 | 2860 | 2860 | 2860 | 2860 | 50 |
| 432 | 20230713 | 122200 | 1416934160 | 2860 | 2860 | 2860 | 2860 | 70 |
| 433 | 20230713 | 122100 | 1416733960 | 2855 | 2855 | 2855 | 2855 | 2244 |
| 434 | 20230713 | 122000 | 1410327340 | 2855 | 2855 | 2855 | 2855 | 2000 |
| 435 | 20230713 | 121900 | 1404617340 | 2860 | 2860 | 2860 | 2860 | 3414 |
| 436 | 20230713 | 121800 | 1394853300 | 2860 | 2865 | 2865 | 2860 | 72 |
| 437 | 20230713 | 121700 | 1394647230 | 2865 | 2865 | 2865 | 2865 | 739 |
| 438 | 20230713 | 121600 | 1392529995 | 2865 | 2865 | 2865 | 2865 | 2267 |
| 439 | 20230713 | 121500 | 1386035040 | 2870 | 2875 | 2875 | 2870 | 4737 |
| 440 | 20230713 | 121400 | 1372416335 | 2875 | 2870 | 2875 | 2870 | 6215 |
| 441 | 20230713 | 121300 | 1354563160 | 2870 | 2865 | 2870 | 2865 | 5294 |
| 442 | 20230713 | 121200 | 1339385710 | 2860 | 2850 | 2860 | 2850 | 1590 |
| 443 | 20230713 | 121100 | 1334840960 | 2850 | 2855 | 2860 | 2850 | 370 |
| 444 | 20230713 | 121000 | 1333784630 | 2855 | 2850 | 2860 | 2850 | 934 |
| 445 | 20230713 | 120900 | 1331118900 | 2850 | 2850 | 2860 | 2850 | 2487 |
| 446 | 20230713 | 120800 | 1324027790 | 2860 | 2860 | 2860 | 2850 | 82 |
| 447 | 20230713 | 120700 | 1323794070 | 2860 | 2860 | 2860 | 2845 | 549 |
| 448 | 20230713 | 120600 | 1322228980 | 2845 | 2855 | 2860 | 2845 | 960 |
| 449 | 20230713 | 120500 | 1319488195 | 2855 | 2855 | 2855 | 2855 | 302 |
| 450 | 20230713 | 120400 | 1318625985 | 2855 | 2855 | 2855 | 2855 | 1 |
| 451 | 20230713 | 120300 | 1318623130 | 2850 | 2855 | 2855 | 2850 | 3392 |
| 452 | 20230713 | 120200 | 1308955830 | 2855 | 2855 | 2855 | 2855 | 649 |
| 453 | 20230713 | 120100 | 1307102935 | 2855 | 2850 | 2855 | 2850 | 1855 |
| 454 | 20230713 | 120000 | 1301816180 | 2850 | 2850 | 2850 | 2850 | 5 |
| 455 | 20230713 | 115900 | 1301801930 | 2845 | 2845 | 2850 | 2845 | 331 |
| 456 | 20230713 | 115800 | 1300860230 | 2850 | 2845 | 2850 | 2845 | 1089 |
| 457 | 20230713 | 115700 | 1297759080 | 2855 | 2850 | 2855 | 2845 | 213 |
| 458 | 20230713 | 115600 | 1297152765 | 2855 | 2850 | 2855 | 2850 | 582 |
| 459 | 20230713 | 115500 | 1295494055 | 2850 | 2855 | 2855 | 2850 | 3 |
| 460 | 20230713 | 115400 | 1295485495 | 2850 | 2850 | 2850 | 2850 | 531 |
| 461 | 20230713 | 115300 | 1293972145 | 2855 | 2855 | 2855 | 2855 | 0 |
| 462 | 20230713 | 115200 | 1293972145 | 2855 | 2855 | 2855 | 2855 | 0 |
| 463 | 20230713 | 115100 | 1293972145 | 2855 | 2855 | 2855 | 2850 | 75 |
| 464 | 20230713 | 115000 | 1293758380 | 2850 | 2850 | 2855 | 2850 | 689 |
| 465 | 20230713 | 114900 | 1291794720 | 2860 | 2860 | 2860 | 2860 | 6188 |
| 466 | 20230713 | 114800 | 1274097040 | 2860 | 2855 | 2860 | 2855 | 1232 |
| 467 | 20230713 | 114700 | 1270579675 | 2860 | 2865 | 2865 | 2860 | 1916 |
| 468 | 20230713 | 114600 | 1265099815 | 2865 | 2865 | 2865 | 2865 | 360 |
| 469 | 20230713 | 114500 | 1264068415 | 2870 | 2865 | 2870 | 2865 | 2315 |
| 470 | 20230713 | 114400 | 1257435930 | 2865 | 2860 | 2865 | 2855 | 2634 |
| 471 | 20230713 | 114300 | 1249902080 | 2860 | 2860 | 2860 | 2860 | 100 |
| 472 | 20230713 | 114200 | 1249616080 | 2860 | 2850 | 2860 | 2850 | 2732 |
| 473 | 20230713 | 114100 | 1241813350 | 2855 | 2845 | 2855 | 2845 | 723 |
| 474 | 20230713 | 114000 | 1239756395 | 2855 | 2855 | 2855 | 2855 | 2 |
| 475 | 20230713 | 113900 | 1239750685 | 2855 | 2850 | 2855 | 2850 | 877 |
| 476 | 20230713 | 113800 | 1237250980 | 2855 | 2855 | 2855 | 2855 | 0 |
| 477 | 20230713 | 113700 | 1237250980 | 2855 | 2850 | 2855 | 2850 | 837 |
| 478 | 20230713 | 113600 | 1234865525 | 2845 | 2850 | 2855 | 2845 | 351 |
| 479 | 20230713 | 113500 | 1233865230 | 2850 | 2850 | 2850 | 2845 | 1446 |
| 480 | 20230713 | 113400 | 1229746130 | 2850 | 2850 | 2850 | 2850 | 10 |
| 481 | 20230713 | 113300 | 1229717630 | 2855 | 2850 | 2855 | 2850 | 194 |
| 482 | 20230713 | 113200 | 1229164315 | 2850 | 2855 | 2855 | 2850 | 383 |
| 483 | 20230713 | 113100 | 1228071665 | 2855 | 2855 | 2855 | 2850 | 151 |
| 484 | 20230713 | 113000 | 1227640810 | 2855 | 2855 | 2855 | 2855 | 1 |
| 485 | 20230713 | 112900 | 1227637955 | 2855 | 2855 | 2855 | 2855 | 1183 |
| 486 | 20230713 | 112800 | 1224260490 | 2855 | 2855 | 2855 | 2855 | 43 |
| 487 | 20230713 | 112700 | 1224137725 | 2855 | 2845 | 2855 | 2845 | 8086 |
| 488 | 20230713 | 112600 | 1201119700 | 2845 | 2845 | 2845 | 2845 | 70 |
| 489 | 20230713 | 112500 | 1200920550 | 2845 | 2845 | 2845 | 2845 | 1 |
| 490 | 20230713 | 112400 | 1200917705 | 2840 | 2835 | 2845 | 2835 | 1661 |
| 491 | 20230713 | 112300 | 1196201690 | 2835 | 2840 | 2840 | 2835 | 116 |
| 492 | 20230713 | 112200 | 1195872255 | 2840 | 2845 | 2845 | 2840 | 1418 |
| 493 | 20230713 | 112100 | 1191843935 | 2845 | 2845 | 2845 | 2845 | 1 |
| 494 | 20230713 | 112000 | 1191841090 | 2840 | 2845 | 2845 | 2840 | 3875 |
| 495 | 20230713 | 111900 | 1180835340 | 2845 | 2845 | 2845 | 2845 | 0 |
| 496 | 20230713 | 111800 | 1180835340 | 2845 | 2845 | 2845 | 2840 | 133 |
| 497 | 20230713 | 111700 | 1180456960 | 2845 | 2845 | 2845 | 2840 | 636 |
| 498 | 20230713 | 111600 | 1178649460 | 2845 | 2840 | 2845 | 2840 | 723 |
| 499 | 20230713 | 111500 | 1176592540 | 2850 | 2845 | 2850 | 2845 | 953 |
| 500 | 20230713 | 111400 | 1173881250 | 2845 | 2845 | 2850 | 2845 | 32 |
| 501 | 20230713 | 111300 | 1173790205 | 2845 | 2845 | 2845 | 2845 | 101 |
| 502 | 20230713 | 111200 | 1173502860 | 2845 | 2845 | 2845 | 2845 | 945 |
| 503 | 20230713 | 111100 | 1170814335 | 2850 | 2845 | 2850 | 2840 | 915 |
| 504 | 20230713 | 111000 | 1168212145 | 2845 | 2850 | 2850 | 2845 | 5 |
| 505 | 20230713 | 110900 | 1168197910 | 2850 | 2850 | 2850 | 2850 | 2 |
| 506 | 20230713 | 110800 | 1168192210 | 2850 | 2845 | 2850 | 2845 | 1544 |
| 507 | 20230713 | 110700 | 1163799520 | 2850 | 2845 | 2850 | 2840 | 203 |
| 508 | 20230713 | 110600 | 1163222480 | 2840 | 2840 | 2840 | 2840 | 10 |
| 509 | 20230713 | 110500 | 1163194080 | 2850 | 2840 | 2850 | 2840 | 271 |
| 510 | 20230713 | 110400 | 1162424430 | 2850 | 2840 | 2850 | 2840 | 801 |
| 511 | 20230713 | 110300 | 1160149570 | 2840 | 2845 | 2845 | 2840 | 1843 |
| 512 | 20230713 | 110200 | 1154915400 | 2850 | 2850 | 2850 | 2850 | 51 |
| 513 | 20230713 | 110100 | 1154770050 | 2845 | 2845 | 2845 | 2845 | 1308 |
| 514 | 20230713 | 110000 | 1151048790 | 2845 | 2845 | 2855 | 2845 | 717 |
| 515 | 20230713 | 105900 | 1149008915 | 2845 | 2845 | 2855 | 2845 | 1659 |
| 516 | 20230713 | 105800 | 1144288060 | 2845 | 2845 | 2845 | 2845 | 1409 |
| 517 | 20230713 | 105700 | 1140279455 | 2845 | 2850 | 2850 | 2845 | 67 |
| 518 | 20230713 | 105600 | 1140088610 | 2855 | 2855 | 2855 | 2855 | 703 |
| 519 | 20230713 | 105500 | 1138081545 | 2860 | 2860 | 2860 | 2860 | 0 |
| 520 | 20230713 | 105400 | 1138081545 | 2860 | 2850 | 2860 | 2850 | 53 |
| 521 | 20230713 | 105300 | 1137930285 | 2850 | 2860 | 2860 | 2850 | 547 |
| 522 | 20230713 | 105200 | 1136370995 | 2860 | 2860 | 2860 | 2860 | 165 |
| 523 | 20230713 | 105100 | 1135899095 | 2860 | 2850 | 2860 | 2850 | 14170 |
| 524 | 20230713 | 105000 | 1095511075 | 2850 | 2850 | 2850 | 2850 | 1269 |
| 525 | 20230713 | 104900 | 1091894425 | 2850 | 2850 | 2855 | 2850 | 1215 |
| 526 | 20230713 | 104800 | 1088431515 | 2850 | 2855 | 2855 | 2850 | 252 |
| 527 | 20230713 | 104700 | 1087712790 | 2850 | 2850 | 2850 | 2850 | 140 |
| 528 | 20230713 | 104600 | 1087313790 | 2850 | 2850 | 2850 | 2850 | 148 |
| 529 | 20230713 | 104500 | 1086891990 | 2850 | 2855 | 2855 | 2850 | 1557 |
| 530 | 20230713 | 104400 | 1082453155 | 2855 | 2855 | 2855 | 2855 | 134 |
| 531 | 20230713 | 104300 | 1082070585 | 2855 | 2845 | 2855 | 2845 | 4077 |
| 532 | 20230713 | 104200 | 1070440820 | 2850 | 2850 | 2850 | 2850 | 526 |
| 533 | 20230713 | 104100 | 1068941720 | 2850 | 2850 | 2850 | 2850 | 21 |
| 534 | 20230713 | 104000 | 1068881870 | 2850 | 2850 | 2850 | 2845 | 940 |
| 535 | 20230713 | 103900 | 1066204235 | 2850 | 2850 | 2850 | 2850 | 0 |
| 536 | 20230713 | 103800 | 1066204235 | 2850 | 2850 | 2850 | 2850 | 100 |
| 537 | 20230713 | 103700 | 1065919235 | 2850 | 2850 | 2850 | 2850 | 66 |
| 538 | 20230713 | 103600 | 1065731135 | 2850 | 2850 | 2850 | 2845 | 223 |
| 539 | 20230713 | 103500 | 1065095875 | 2845 | 2845 | 2845 | 2845 | 3988 |
| 540 | 20230713 | 103400 | 1053750015 | 2845 | 2855 | 2855 | 2845 | 4348 |
| 541 | 20230713 | 103300 | 1041358660 | 2855 | 2860 | 2860 | 2855 | 2148 |
| 542 | 20230713 | 103200 | 1035226065 | 2860 | 2860 | 2860 | 2860 | 0 |
| 543 | 20230713 | 103100 | 1035226065 | 2860 | 2860 | 2860 | 2860 | 210 |
| 544 | 20230713 | 103000 | 1034625465 | 2860 | 2860 | 2860 | 2860 | 2 |
| 545 | 20230713 | 102900 | 1034619745 | 2860 | 2860 | 2860 | 2860 | 102 |
| 546 | 20230713 | 102800 | 1034328025 | 2860 | 2870 | 2870 | 2860 | 653 |
| 547 | 20230713 | 102700 | 1032460090 | 2870 | 2870 | 2870 | 2870 | 0 |
| 548 | 20230713 | 102600 | 1032460090 | 2870 | 2865 | 2870 | 2855 | 9435 |
| 549 | 20230713 | 102500 | 1005489505 | 2865 | 2870 | 2870 | 2865 | 571 |
| 550 | 20230713 | 102400 | 1003852585 | 2870 | 2870 | 2870 | 2870 | 6051 |
| 551 | 20230713 | 102300 | 986486215 | 2870 | 2885 | 2885 | 2870 | 3429 |
| 552 | 20230713 | 102200 | 976612565 | 2880 | 2860 | 2880 | 2860 | 6798 |
| 553 | 20230713 | 102100 | 957079555 | 2860 | 2865 | 2870 | 2860 | 2349 |
| 554 | 20230713 | 102000 | 950351410 | 2865 | 2870 | 2870 | 2865 | 2947 |
| 555 | 20230713 | 101900 | 941907255 | 2865 | 2865 | 2865 | 2860 | 2414 |
| 556 | 20230713 | 101800 | 934991395 | 2865 | 2865 | 2865 | 2865 | 152 |
| 557 | 20230713 | 101700 | 934555915 | 2870 | 2870 | 2875 | 2870 | 1029 |
| 558 | 20230713 | 101600 | 931602325 | 2870 | 2865 | 2875 | 2865 | 1007 |
| 559 | 20230713 | 101500 | 928712720 | 2855 | 2855 | 2855 | 2855 | 0 |
| 560 | 20230713 | 101400 | 928712720 | 2855 | 2870 | 2880 | 2855 | 22249 |
| 561 | 20230713 | 101300 | 864951560 | 2870 | 2875 | 2890 | 2870 | 13122 |
| 562 | 20230713 | 101200 | 827168320 | 2870 | 2865 | 2870 | 2860 | 18044 |
| 563 | 20230713 | 101100 | 775437180 | 2865 | 2865 | 2865 | 2865 | 3963 |
| 564 | 20230713 | 101000 | 764083185 | 2860 | 2855 | 2865 | 2855 | 12630 |
| 565 | 20230713 | 100900 | 727923545 | 2860 | 2855 | 2860 | 2855 | 1070 |
| 566 | 20230713 | 100800 | 724864455 | 2845 | 2845 | 2855 | 2840 | 11224 |
| 567 | 20230713 | 100700 | 692917520 | 2850 | 2850 | 2850 | 2850 | 6751 |
| 568 | 20230713 | 100600 | 673677170 | 2845 | 2845 | 2845 | 2840 | 3064 |
| 569 | 20230713 | 100500 | 664970090 | 2840 | 2840 | 2840 | 2840 | 67 |
| 570 | 20230713 | 100400 | 664779810 | 2845 | 2840 | 2845 | 2840 | 233 |
| 571 | 20230713 | 100300 | 664118085 | 2840 | 2850 | 2850 | 2840 | 351 |
| 572 | 20230713 | 100200 | 663118745 | 2850 | 2840 | 2850 | 2840 | 3901 |
| 573 | 20230713 | 100100 | 652035395 | 2845 | 2840 | 2845 | 2840 | 3357 |
| 574 | 20230713 | 100000 | 642500010 | 2845 | 2845 | 2845 | 2840 | 35 |
| 575 | 20230713 | 095900 | 642400585 | 2840 | 2845 | 2850 | 2840 | 25 |
| 576 | 20230713 | 095800 | 642329505 | 2840 | 2855 | 2855 | 2840 | 1179 |
| 577 | 20230713 | 095700 | 638978575 | 2845 | 2850 | 2855 | 2845 | 6304 |
| 578 | 20230713 | 095600 | 621030680 | 2855 | 2855 | 2855 | 2850 | 690 |
| 579 | 20230713 | 095500 | 619063665 | 2855 | 2855 | 2855 | 2850 | 1809 |
| 580 | 20230713 | 095400 | 613899175 | 2855 | 2855 | 2855 | 2845 | 204 |
| 581 | 20230713 | 095300 | 613316895 | 2855 | 2845 | 2855 | 2845 | 4337 |
| 582 | 20230713 | 095200 | 600961875 | 2845 | 2845 | 2850 | 2840 | 663 |
| 583 | 20230713 | 095100 | 599078600 | 2850 | 2850 | 2850 | 2850 | 209 |
| 584 | 20230713 | 095000 | 598482950 | 2845 | 2845 | 2850 | 2845 | 372 |
| 585 | 20230713 | 094900 | 597424605 | 2850 | 2850 | 2850 | 2840 | 154 |
| 586 | 20230713 | 094800 | 596986145 | 2850 | 2850 | 2850 | 2850 | 1622 |
| 587 | 20230713 | 094700 | 592363445 | 2845 | 2850 | 2855 | 2845 | 421 |
| 588 | 20230713 | 094600 | 591164955 | 2855 | 2835 | 2855 | 2830 | 18638 |
| 589 | 20230713 | 094500 | 538178140 | 2830 | 2830 | 2830 | 2820 | 4533 |
| 590 | 20230713 | 094400 | 525368490 | 2830 | 2840 | 2840 | 2830 | 5827 |
| 591 | 20230713 | 094300 | 508877645 | 2840 | 2835 | 2840 | 2830 | 1195 |
| 592 | 20230713 | 094200 | 505492055 | 2835 | 2840 | 2845 | 2835 | 6795 |
| 593 | 20230713 | 094100 | 486197360 | 2840 | 2835 | 2840 | 2835 | 1477 |
| 594 | 20230713 | 094000 | 482004945 | 2835 | 2835 | 2835 | 2830 | 2538 |
| 595 | 20230713 | 093900 | 474809765 | 2835 | 2835 | 2835 | 2825 | 1316 |
| 596 | 20230713 | 093800 | 471080705 | 2830 | 2830 | 2830 | 2825 | 1233 |
| 597 | 20230713 | 093700 | 467596370 | 2825 | 2830 | 2835 | 2825 | 1811 |
| 598 | 20230713 | 093600 | 462469440 | 2830 | 2835 | 2835 | 2825 | 165 |
| 599 | 20230713 | 093500 | 462002040 | 2830 | 2835 | 2835 | 2830 | 3259 |
| 600 | 20230713 | 093400 | 452763275 | 2835 | 2825 | 2835 | 2820 | 2413 |
| 601 | 20230713 | 093300 | 445938415 | 2830 | 2830 | 2835 | 2825 | 419 |
| 602 | 20230713 | 093200 | 444753765 | 2825 | 2825 | 2835 | 2820 | 4835 |
| 603 | 20230713 | 093100 | 431063955 | 2825 | 2830 | 2830 | 2810 | 2116 |
| 604 | 20230713 | 093000 | 425101800 | 2825 | 2825 | 2825 | 2825 | 2412 |
| 605 | 20230713 | 092900 | 418287900 | 2825 | 2815 | 2825 | 2815 | 2999 |
| 606 | 20230713 | 092800 | 409825695 | 2825 | 2815 | 2825 | 2815 | 612 |
| 607 | 20230713 | 092700 | 408102625 | 2820 | 2830 | 2830 | 2820 | 5662 |
| 608 | 20230713 | 092600 | 392121970 | 2830 | 2825 | 2830 | 2825 | 1909 |
| 609 | 20230713 | 092500 | 386719585 | 2830 | 2830 | 2830 | 2830 | 1033 |
| 610 | 20230713 | 092400 | 383796195 | 2835 | 2830 | 2835 | 2825 | 9243 |
| 611 | 20230713 | 092300 | 357648135 | 2830 | 2825 | 2830 | 2825 | 105 |
| 612 | 20230713 | 092200 | 357351485 | 2830 | 2840 | 2840 | 2825 | 3470 |
| 613 | 20230713 | 092100 | 347534870 | 2835 | 2835 | 2840 | 2835 | 4639 |
| 614 | 20230713 | 092000 | 334381675 | 2835 | 2835 | 2835 | 2830 | 2062 |
| 615 | 20230713 | 091900 | 328537925 | 2835 | 2820 | 2835 | 2820 | 3954 |
| 616 | 20230713 | 091800 | 317359410 | 2825 | 2820 | 2825 | 2815 | 3629 |
| 617 | 20230713 | 091700 | 307130705 | 2820 | 2825 | 2825 | 2820 | 2303 |
| 618 | 20230713 | 091600 | 300633455 | 2825 | 2830 | 2835 | 2825 | 8619 |
| 619 | 20230713 | 091500 | 276258755 | 2830 | 2805 | 2830 | 2805 | 8519 |
| 620 | 20230713 | 091400 | 252296820 | 2810 | 2810 | 2810 | 2810 | 33 |
| 621 | 20230713 | 091300 | 252204090 | 2805 | 2810 | 2810 | 2805 | 2744 |
| 622 | 20230713 | 091200 | 244501665 | 2815 | 2810 | 2820 | 2805 | 1994 |
| 623 | 20230713 | 091100 | 238886155 | 2815 | 2805 | 2815 | 2805 | 1737 |
| 624 | 20230713 | 091000 | 234006280 | 2810 | 2800 | 2810 | 2795 | 3664 |
| 625 | 20230713 | 090900 | 223747065 | 2800 | 2800 | 2805 | 2800 | 7238 |
| 626 | 20230713 | 090800 | 203471780 | 2790 | 2785 | 2790 | 2785 | 2136 |
| 627 | 20230713 | 090700 | 197517845 | 2785 | 2795 | 2795 | 2785 | 6049 |
| 628 | 20230713 | 090600 | 180664440 | 2795 | 2805 | 2810 | 2790 | 6272 |
| 629 | 20230713 | 090500 | 163115890 | 2810 | 2800 | 2810 | 2795 | 2317 |
| 630 | 20230713 | 090400 | 156624850 | 2795 | 2785 | 2815 | 2785 | 9003 |
| 631 | 20230713 | 090300 | 131463875 | 2780 | 2790 | 2790 | 2765 | 25713 |
| 632 | 20230713 | 090200 | 59852765 | 2790 | 2790 | 2800 | 2790 | 2206 |
| 633 | 20230713 | 090100 | 53692920 | 2795 | 2810 | 2815 | 2790 | 10362 |
| 634 | 20230713 | 090000 | 24673605 | 2810 | 2815 | 2820 | 2810 | 8764 |