30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 9835 |
| 3 | 20230713 | 185300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20230713 | 185200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20230713 | 185100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20230713 | 185000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20230713 | 184900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20230713 | 184800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20230713 | 184700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20230713 | 184600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20230713 | 184500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20230713 | 184400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20230713 | 184300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20230713 | 184200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20230713 | 184100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20230713 | 184000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20230713 | 183900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20230713 | 183800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20230713 | 183700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20230713 | 183600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20230713 | 183500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20230713 | 183400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20230713 | 183300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20230713 | 183200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20230713 | 183100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20230713 | 183000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20230713 | 182900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20230713 | 182800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20230713 | 182700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20230713 | 182600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20230713 | 182500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20230713 | 182400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 9835 |
| 33 | 20230713 | 182300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20230713 | 182200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20230713 | 182100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20230713 | 182000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20230713 | 181900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20230713 | 181800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20230713 | 181700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20230713 | 181600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20230713 | 181500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20230713 | 181400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20230713 | 181300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20230713 | 181200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20230713 | 181100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20230713 | 181000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20230713 | 180900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20230713 | 180800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20230713 | 180700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20230713 | 180600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20230713 | 180500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20230713 | 180400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20230713 | 180300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20230713 | 180200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20230713 | 180100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20230713 | 180000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20230713 | 175900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20230713 | 175800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20230713 | 175700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20230713 | 175600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20230713 | 175500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20230713 | 175400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 9835 |
| 63 | 20230713 | 175300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20230713 | 175200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20230713 | 175100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20230713 | 175000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20230713 | 174900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20230713 | 174800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20230713 | 174700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20230713 | 174600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20230713 | 174500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20230713 | 174400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20230713 | 174300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20230713 | 174200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20230713 | 174100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20230713 | 174000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20230713 | 173900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20230713 | 173800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20230713 | 173700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20230713 | 173600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20230713 | 173500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20230713 | 173400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20230713 | 173300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20230713 | 173200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20230713 | 173100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20230713 | 173000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20230713 | 172900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20230713 | 172800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20230713 | 172700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20230713 | 172600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20230713 | 172500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20230713 | 172400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 9835 |
| 93 | 20230713 | 172300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20230713 | 172200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20230713 | 172100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20230713 | 172000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20230713 | 171900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20230713 | 171800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20230713 | 171700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20230713 | 171600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20230713 | 171500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20230713 | 171400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20230713 | 171300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20230713 | 171200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20230713 | 171100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20230713 | 171000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20230713 | 170900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20230713 | 170800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20230713 | 170700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20230713 | 170600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20230713 | 170500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20230713 | 170400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20230713 | 170300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20230713 | 170200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20230713 | 170100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20230713 | 170000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20230713 | 165900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20230713 | 165800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20230713 | 165700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20230713 | 165600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20230713 | 165500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20230713 | 165400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 9835 |
| 123 | 20230713 | 165300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20230713 | 165200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20230713 | 165100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20230713 | 165000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20230713 | 164900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20230713 | 164800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20230713 | 164700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20230713 | 164600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20230713 | 164500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20230713 | 164400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20230713 | 164300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20230713 | 164200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20230713 | 164100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20230713 | 164000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20230713 | 163900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20230713 | 163800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20230713 | 163700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20230713 | 163600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20230713 | 163500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20230713 | 163400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20230713 | 163300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20230713 | 163200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20230713 | 163100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20230713 | 163000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20230713 | 162900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20230713 | 162800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20230713 | 162700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20230713 | 162600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20230713 | 162500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20230713 | 162400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 9835 |
| 153 | 20230713 | 162300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20230713 | 162200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20230713 | 162100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20230713 | 162000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20230713 | 161900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20230713 | 161800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20230713 | 161700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20230713 | 161600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20230713 | 161500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20230713 | 161400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20230713 | 161300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20230713 | 161200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20230713 | 161100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20230713 | 161000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20230713 | 160900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20230713 | 160800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20230713 | 160700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20230713 | 160600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20230713 | 160500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20230713 | 160400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20230713 | 160300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20230713 | 160200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20230713 | 160100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20230713 | 160000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20230713 | 155900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20230713 | 155800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20230713 | 155700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20230713 | 155600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20230713 | 155500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20230713 | 155400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 9835 |
| 183 | 20230713 | 155300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20230713 | 155200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20230713 | 155100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20230713 | 155000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20230713 | 154900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20230713 | 154800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20230713 | 154700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20230713 | 154600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20230713 | 154500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20230713 | 154400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20230713 | 154300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20230713 | 154200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20230713 | 154100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20230713 | 154000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20230713 | 153900 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20230713 | 153800 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20230713 | 153700 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20230713 | 153600 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20230713 | 153500 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20230713 | 153400 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20230713 | 153300 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20230713 | 153200 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20230713 | 153100 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20230713 | 153000 | 3439532195 | 2275 | 2275 | 2275 | 2275 | 9835 |
| 207 | 20230713 | 152900 | 3417157570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 208 | 20230713 | 152800 | 3417157570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 209 | 20230713 | 152700 | 3417157570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 210 | 20230713 | 152600 | 3417157570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 211 | 20230713 | 152500 | 3417157570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 212 | 20230713 | 152400 | 3417157570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 213 | 20230713 | 152300 | 3417157570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 214 | 20230713 | 152200 | 3417157570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 215 | 20230713 | 152100 | 3417157570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 216 | 20230713 | 152000 | 3417157570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20230713 | 151900 | 3417157570 | 2305 | 2290 | 2305 | 2290 | 3083 |
| 218 | 20230713 | 151800 | 3410070840 | 2290 | 2295 | 2300 | 2290 | 661 |
| 219 | 20230713 | 151700 | 3408554440 | 2285 | 2285 | 2285 | 2285 | 704 |
| 220 | 20230713 | 151600 | 3406945800 | 2285 | 2285 | 2285 | 2285 | 85 |
| 221 | 20230713 | 151500 | 3406751575 | 2290 | 2290 | 2300 | 2290 | 846 |
| 222 | 20230713 | 151400 | 3404811950 | 2295 | 2295 | 2295 | 2295 | 340 |
| 223 | 20230713 | 151300 | 3404031650 | 2290 | 2290 | 2290 | 2290 | 499 |
| 224 | 20230713 | 151200 | 3402888940 | 2290 | 2290 | 2290 | 2290 | 1057 |
| 225 | 20230713 | 151100 | 3400468410 | 2290 | 2285 | 2290 | 2285 | 1091 |
| 226 | 20230713 | 151000 | 3397970400 | 2285 | 2290 | 2290 | 2285 | 290 |
| 227 | 20230713 | 150900 | 3397307445 | 2290 | 2290 | 2290 | 2290 | 234 |
| 228 | 20230713 | 150800 | 3396771585 | 2280 | 2280 | 2280 | 2280 | 31 |
| 229 | 20230713 | 150700 | 3396700905 | 2280 | 2280 | 2280 | 2280 | 2581 |
| 230 | 20230713 | 150600 | 3390816225 | 2280 | 2280 | 2280 | 2275 | 600 |
| 231 | 20230713 | 150500 | 3389449035 | 2275 | 2275 | 2275 | 2275 | 0 |
| 232 | 20230713 | 150400 | 3389449035 | 2275 | 2275 | 2275 | 2275 | 273 |
| 233 | 20230713 | 150300 | 3388827960 | 2270 | 2300 | 2300 | 2270 | 12817 |
| 234 | 20230713 | 150200 | 3359623995 | 2300 | 2295 | 2300 | 2295 | 736 |
| 235 | 20230713 | 150100 | 3357931220 | 2295 | 2290 | 2295 | 2285 | 1281 |
| 236 | 20230713 | 150000 | 3354998270 | 2295 | 2300 | 2305 | 2295 | 1401 |
| 237 | 20230713 | 145900 | 3351778630 | 2305 | 2300 | 2305 | 2300 | 576 |
| 238 | 20230713 | 145800 | 3350453550 | 2300 | 2295 | 2300 | 2295 | 374 |
| 239 | 20230713 | 145700 | 3349593450 | 2300 | 2300 | 2300 | 2295 | 252 |
| 240 | 20230713 | 145600 | 3349013950 | 2295 | 2295 | 2295 | 2295 | 45 |
| 241 | 20230713 | 145500 | 3348910675 | 2300 | 2295 | 2300 | 2295 | 401 |
| 242 | 20230713 | 145400 | 3347988940 | 2295 | 2295 | 2295 | 2295 | 803 |
| 243 | 20230713 | 145300 | 3346146055 | 2295 | 2300 | 2300 | 2295 | 2085 |
| 244 | 20230713 | 145200 | 3341350850 | 2300 | 2295 | 2300 | 2295 | 299 |
| 245 | 20230713 | 145100 | 3340664365 | 2295 | 2295 | 2300 | 2295 | 497 |
| 246 | 20230713 | 145000 | 3339522075 | 2300 | 2290 | 2300 | 2290 | 492 |
| 247 | 20230713 | 144900 | 3338392260 | 2290 | 2290 | 2290 | 2290 | 28 |
| 248 | 20230713 | 144800 | 3338328140 | 2285 | 2280 | 2290 | 2280 | 2185 |
| 249 | 20230713 | 144700 | 3333333925 | 2280 | 2285 | 2285 | 2280 | 423 |
| 250 | 20230713 | 144600 | 3332369480 | 2285 | 2280 | 2285 | 2280 | 2161 |
| 251 | 20230713 | 144500 | 3327442300 | 2280 | 2285 | 2285 | 2280 | 573 |
| 252 | 20230713 | 144400 | 3326134595 | 2285 | 2295 | 2295 | 2285 | 3836 |
| 253 | 20230713 | 144300 | 3317353040 | 2295 | 2295 | 2300 | 2295 | 1029 |
| 254 | 20230713 | 144200 | 3314990865 | 2295 | 2295 | 2295 | 2290 | 1681 |
| 255 | 20230713 | 144100 | 3311137970 | 2295 | 2295 | 2295 | 2290 | 182 |
| 256 | 20230713 | 144000 | 3310720290 | 2295 | 2300 | 2300 | 2295 | 581 |
| 257 | 20230713 | 143900 | 3309386315 | 2300 | 2300 | 2300 | 2300 | 13 |
| 258 | 20230713 | 143800 | 3309356415 | 2300 | 2300 | 2300 | 2300 | 483 |
| 259 | 20230713 | 143700 | 3308245515 | 2300 | 2295 | 2300 | 2295 | 205 |
| 260 | 20230713 | 143600 | 3307774780 | 2300 | 2295 | 2305 | 2290 | 3781 |
| 261 | 20230713 | 143500 | 3299086765 | 2295 | 2295 | 2295 | 2290 | 970 |
| 262 | 20230713 | 143400 | 3296860650 | 2295 | 2295 | 2295 | 2295 | 953 |
| 263 | 20230713 | 143300 | 3294673515 | 2295 | 2300 | 2300 | 2295 | 1803 |
| 264 | 20230713 | 143200 | 3290528805 | 2300 | 2295 | 2305 | 2295 | 2915 |
| 265 | 20230713 | 143100 | 3283835625 | 2295 | 2290 | 2295 | 2290 | 1620 |
| 266 | 20230713 | 143000 | 3280125095 | 2290 | 2280 | 2290 | 2280 | 1192 |
| 267 | 20230713 | 142900 | 3277400385 | 2275 | 2275 | 2285 | 2275 | 2195 |
| 268 | 20230713 | 142800 | 3272405440 | 2285 | 2275 | 2285 | 2275 | 302 |
| 269 | 20230713 | 142700 | 3271718370 | 2275 | 2270 | 2275 | 2270 | 403 |
| 270 | 20230713 | 142600 | 3270803350 | 2270 | 2280 | 2280 | 2265 | 5445 |
| 271 | 20230713 | 142500 | 3258457855 | 2285 | 2275 | 2285 | 2275 | 1698 |
| 272 | 20230713 | 142400 | 3254593575 | 2275 | 2275 | 2275 | 2270 | 1280 |
| 273 | 20230713 | 142300 | 3251685490 | 2275 | 2270 | 2275 | 2270 | 659 |
| 274 | 20230713 | 142200 | 3250189285 | 2265 | 2270 | 2270 | 2265 | 3393 |
| 275 | 20230713 | 142100 | 3242487190 | 2270 | 2275 | 2275 | 2270 | 2525 |
| 276 | 20230713 | 142000 | 3236754085 | 2275 | 2285 | 2285 | 2275 | 2702 |
| 277 | 20230713 | 141900 | 3230606855 | 2280 | 2280 | 2280 | 2280 | 1955 |
| 278 | 20230713 | 141800 | 3226149455 | 2280 | 2275 | 2280 | 2270 | 1802 |
| 279 | 20230713 | 141700 | 3222050790 | 2275 | 2280 | 2280 | 2270 | 957 |
| 280 | 20230713 | 141600 | 3219871360 | 2280 | 2280 | 2285 | 2280 | 1155 |
| 281 | 20230713 | 141500 | 3217237945 | 2280 | 2280 | 2280 | 2280 | 663 |
| 282 | 20230713 | 141400 | 3215726305 | 2280 | 2285 | 2285 | 2280 | 821 |
| 283 | 20230713 | 141300 | 3213854345 | 2285 | 2280 | 2285 | 2280 | 1128 |
| 284 | 20230713 | 141200 | 3211282305 | 2285 | 2280 | 2285 | 2280 | 341 |
| 285 | 20230713 | 141100 | 3210504145 | 2270 | 2285 | 2285 | 2270 | 7036 |
| 286 | 20230713 | 141000 | 3194500660 | 2290 | 2290 | 2290 | 2285 | 2817 |
| 287 | 20230713 | 140900 | 3188062070 | 2295 | 2300 | 2300 | 2295 | 2246 |
| 288 | 20230713 | 140800 | 3182904560 | 2300 | 2300 | 2300 | 2300 | 106 |
| 289 | 20230713 | 140700 | 3182660760 | 2300 | 2300 | 2300 | 2300 | 1580 |
| 290 | 20230713 | 140600 | 3179026760 | 2295 | 2295 | 2295 | 2285 | 1321 |
| 291 | 20230713 | 140500 | 3175995665 | 2290 | 2285 | 2295 | 2285 | 3595 |
| 292 | 20230713 | 140400 | 3167762260 | 2280 | 2295 | 2295 | 2280 | 10704 |
| 293 | 20230713 | 140300 | 3143308505 | 2295 | 2300 | 2300 | 2290 | 2640 |
| 294 | 20230713 | 140200 | 3137257920 | 2300 | 2300 | 2300 | 2295 | 1436 |
| 295 | 20230713 | 140100 | 3133961610 | 2300 | 2290 | 2300 | 2290 | 5986 |
| 296 | 20230713 | 140000 | 3120243980 | 2290 | 2300 | 2300 | 2285 | 3935 |
| 297 | 20230713 | 135900 | 3111230605 | 2300 | 2290 | 2300 | 2290 | 3267 |
| 298 | 20230713 | 135800 | 3103740215 | 2290 | 2310 | 2315 | 2290 | 18214 |
| 299 | 20230713 | 135700 | 3061851215 | 2310 | 2315 | 2315 | 2305 | 5206 |
| 300 | 20230713 | 135600 | 3049827125 | 2315 | 2315 | 2315 | 2310 | 1308 |
| 301 | 20230713 | 135500 | 3046801605 | 2315 | 2325 | 2325 | 2310 | 3478 |
| 302 | 20230713 | 135400 | 3038744895 | 2325 | 2315 | 2335 | 2310 | 11700 |
| 303 | 20230713 | 135300 | 3011640295 | 2340 | 2330 | 2340 | 2315 | 16093 |
| 304 | 20230713 | 135200 | 2974288755 | 2340 | 2335 | 2340 | 2330 | 15 |
| 305 | 20230713 | 135100 | 2974253715 | 2320 | 2330 | 2330 | 2320 | 11986 |
| 306 | 20230713 | 135000 | 2946379275 | 2330 | 2340 | 2340 | 2325 | 5027 |
| 307 | 20230713 | 134900 | 2934682250 | 2340 | 2335 | 2340 | 2330 | 5491 |
| 308 | 20230713 | 134800 | 2921882970 | 2335 | 2335 | 2335 | 2335 | 370 |
| 309 | 20230713 | 134700 | 2921019020 | 2335 | 2335 | 2335 | 2335 | 1162 |
| 310 | 20230713 | 134600 | 2918305750 | 2340 | 2340 | 2340 | 2335 | 302 |
| 311 | 20230713 | 134500 | 2917600320 | 2340 | 2340 | 2340 | 2340 | 525 |
| 312 | 20230713 | 134400 | 2916371820 | 2340 | 2340 | 2340 | 2340 | 971 |
| 313 | 20230713 | 134300 | 2914099680 | 2345 | 2345 | 2345 | 2345 | 9 |
| 314 | 20230713 | 134200 | 2914078575 | 2345 | 2345 | 2345 | 2345 | 1 |
| 315 | 20230713 | 134100 | 2914076230 | 2345 | 2345 | 2345 | 2345 | 240 |
| 316 | 20230713 | 134000 | 2913513430 | 2345 | 2330 | 2345 | 2330 | 442 |
| 317 | 20230713 | 133900 | 2912479250 | 2325 | 2335 | 2335 | 2325 | 9275 |
| 318 | 20230713 | 133800 | 2890855640 | 2340 | 2340 | 2340 | 2340 | 329 |
| 319 | 20230713 | 133700 | 2890085780 | 2340 | 2340 | 2340 | 2340 | 833 |
| 320 | 20230713 | 133600 | 2888136560 | 2340 | 2340 | 2340 | 2340 | 222 |
| 321 | 20230713 | 133500 | 2887617080 | 2345 | 2345 | 2345 | 2345 | 11 |
| 322 | 20230713 | 133400 | 2887591285 | 2345 | 2345 | 2345 | 2345 | 115 |
| 323 | 20230713 | 133300 | 2887321610 | 2335 | 2340 | 2345 | 2335 | 934 |
| 324 | 20230713 | 133200 | 2885140430 | 2340 | 2345 | 2345 | 2340 | 3705 |
| 325 | 20230713 | 133100 | 2876470540 | 2340 | 2350 | 2350 | 2340 | 136 |
| 326 | 20230713 | 133000 | 2876151145 | 2350 | 2350 | 2350 | 2345 | 5258 |
| 327 | 20230713 | 132900 | 2863814180 | 2355 | 2350 | 2355 | 2350 | 3 |
| 328 | 20230713 | 132800 | 2863807120 | 2355 | 2355 | 2355 | 2355 | 44 |
| 329 | 20230713 | 132700 | 2863703500 | 2345 | 2355 | 2355 | 2345 | 2675 |
| 330 | 20230713 | 132600 | 2857421265 | 2360 | 2350 | 2360 | 2350 | 774 |
| 331 | 20230713 | 132500 | 2855598930 | 2350 | 2350 | 2355 | 2350 | 372 |
| 332 | 20230713 | 132400 | 2854724440 | 2350 | 2355 | 2360 | 2350 | 1761 |
| 333 | 20230713 | 132300 | 2850572775 | 2360 | 2350 | 2360 | 2350 | 946 |
| 334 | 20230713 | 132200 | 2848344295 | 2360 | 2365 | 2365 | 2360 | 1394 |
| 335 | 20230713 | 132100 | 2845054410 | 2365 | 2365 | 2365 | 2365 | 0 |
| 336 | 20230713 | 132000 | 2845054410 | 2365 | 2365 | 2365 | 2365 | 150 |
| 337 | 20230713 | 131900 | 2844699660 | 2360 | 2365 | 2365 | 2360 | 1352 |
| 338 | 20230713 | 131800 | 2841502930 | 2365 | 2370 | 2370 | 2365 | 90 |
| 339 | 20230713 | 131700 | 2841290075 | 2365 | 2365 | 2365 | 2365 | 0 |
| 340 | 20230713 | 131600 | 2841290075 | 2365 | 2370 | 2370 | 2365 | 81 |
| 341 | 20230713 | 131500 | 2841098505 | 2370 | 2360 | 2370 | 2360 | 668 |
| 342 | 20230713 | 131400 | 2839518830 | 2365 | 2365 | 2365 | 2365 | 43 |
| 343 | 20230713 | 131300 | 2839417135 | 2365 | 2360 | 2365 | 2355 | 1422 |
| 344 | 20230713 | 131200 | 2836063535 | 2360 | 2360 | 2365 | 2360 | 3063 |
| 345 | 20230713 | 131100 | 2828834850 | 2360 | 2360 | 2360 | 2360 | 1 |
| 346 | 20230713 | 131000 | 2828832490 | 2360 | 2355 | 2360 | 2355 | 178 |
| 347 | 20230713 | 130900 | 2828413290 | 2355 | 2355 | 2355 | 2355 | 30 |
| 348 | 20230713 | 130800 | 2828342640 | 2355 | 2350 | 2360 | 2340 | 3027 |
| 349 | 20230713 | 130700 | 2821242555 | 2365 | 2370 | 2370 | 2345 | 20073 |
| 350 | 20230713 | 130600 | 2773931890 | 2370 | 2370 | 2370 | 2370 | 425 |
| 351 | 20230713 | 130500 | 2772924640 | 2370 | 2375 | 2385 | 2370 | 1012 |
| 352 | 20230713 | 130400 | 2770526125 | 2370 | 2375 | 2375 | 2370 | 155 |
| 353 | 20230713 | 130300 | 2770158750 | 2380 | 2385 | 2385 | 2380 | 6 |
| 354 | 20230713 | 130200 | 2770144465 | 2380 | 2370 | 2380 | 2370 | 121 |
| 355 | 20230713 | 130100 | 2769857530 | 2375 | 2375 | 2375 | 2375 | 0 |
| 356 | 20230713 | 130000 | 2769857530 | 2375 | 2375 | 2375 | 2375 | 1 |
| 357 | 20230713 | 125900 | 2769855155 | 2370 | 2375 | 2375 | 2370 | 956 |
| 358 | 20230713 | 125800 | 2767589325 | 2375 | 2380 | 2380 | 2375 | 45 |
| 359 | 20230713 | 125700 | 2767482445 | 2385 | 2385 | 2385 | 2380 | 19 |
| 360 | 20230713 | 125600 | 2767437150 | 2385 | 2375 | 2385 | 2370 | 810 |
| 361 | 20230713 | 125500 | 2765514575 | 2375 | 2375 | 2375 | 2375 | 2 |
| 362 | 20230713 | 125400 | 2765509825 | 2385 | 2380 | 2385 | 2380 | 235 |
| 363 | 20230713 | 125300 | 2764949520 | 2375 | 2375 | 2375 | 2375 | 44 |
| 364 | 20230713 | 125200 | 2764845020 | 2370 | 2370 | 2370 | 2370 | 3 |
| 365 | 20230713 | 125100 | 2764837910 | 2375 | 2370 | 2375 | 2370 | 50 |
| 366 | 20230713 | 125000 | 2764719405 | 2375 | 2375 | 2375 | 2375 | 220 |
| 367 | 20230713 | 124900 | 2764196905 | 2375 | 2370 | 2375 | 2370 | 445 |
| 368 | 20230713 | 124800 | 2763142040 | 2370 | 2375 | 2375 | 2370 | 556 |
| 369 | 20230713 | 124700 | 2761821545 | 2375 | 2375 | 2375 | 2375 | 1046 |
| 370 | 20230713 | 124600 | 2759337295 | 2375 | 2380 | 2380 | 2375 | 995 |
| 371 | 20230713 | 124500 | 2756973985 | 2380 | 2380 | 2380 | 2380 | 175 |
| 372 | 20230713 | 124400 | 2756557485 | 2385 | 2385 | 2385 | 2385 | 50 |
| 373 | 20230713 | 124300 | 2756438235 | 2385 | 2390 | 2390 | 2385 | 6 |
| 374 | 20230713 | 124200 | 2756423920 | 2375 | 2375 | 2375 | 2375 | 0 |
| 375 | 20230713 | 124100 | 2756423920 | 2375 | 2385 | 2385 | 2375 | 5401 |
| 376 | 20230713 | 124000 | 2743566035 | 2385 | 2390 | 2390 | 2385 | 61 |
| 377 | 20230713 | 123900 | 2743420495 | 2390 | 2385 | 2390 | 2385 | 709 |
| 378 | 20230713 | 123800 | 2741726430 | 2390 | 2390 | 2390 | 2390 | 2084 |
| 379 | 20230713 | 123700 | 2736745670 | 2400 | 2395 | 2400 | 2395 | 40 |
| 380 | 20230713 | 123600 | 2736649825 | 2400 | 2390 | 2400 | 2390 | 265 |
| 381 | 20230713 | 123500 | 2736015100 | 2390 | 2390 | 2390 | 2390 | 0 |
| 382 | 20230713 | 123400 | 2736015100 | 2390 | 2390 | 2390 | 2390 | 89 |
| 383 | 20230713 | 123300 | 2735802390 | 2395 | 2390 | 2395 | 2390 | 3571 |
| 384 | 20230713 | 123200 | 2727267650 | 2395 | 2395 | 2395 | 2395 | 0 |
| 385 | 20230713 | 123100 | 2727267650 | 2395 | 2395 | 2395 | 2390 | 540 |
| 386 | 20230713 | 123000 | 2725974375 | 2400 | 2400 | 2400 | 2400 | 832 |
| 387 | 20230713 | 122900 | 2723977575 | 2400 | 2400 | 2400 | 2395 | 60 |
| 388 | 20230713 | 122800 | 2723833625 | 2400 | 2400 | 2400 | 2400 | 77 |
| 389 | 20230713 | 122700 | 2723648825 | 2390 | 2400 | 2400 | 2390 | 330 |
| 390 | 20230713 | 122600 | 2722859325 | 2395 | 2395 | 2395 | 2395 | 534 |
| 391 | 20230713 | 122500 | 2721580395 | 2395 | 2395 | 2395 | 2395 | 645 |
| 392 | 20230713 | 122400 | 2720035620 | 2400 | 2400 | 2400 | 2400 | 0 |
| 393 | 20230713 | 122300 | 2720035620 | 2400 | 2400 | 2400 | 2400 | 616 |
| 394 | 20230713 | 122200 | 2718557220 | 2405 | 2395 | 2405 | 2395 | 2022 |
| 395 | 20230713 | 122100 | 2713706255 | 2395 | 2390 | 2395 | 2390 | 181 |
| 396 | 20230713 | 122000 | 2713273510 | 2390 | 2390 | 2390 | 2390 | 21 |
| 397 | 20230713 | 121900 | 2713223320 | 2395 | 2395 | 2400 | 2395 | 1128 |
| 398 | 20230713 | 121800 | 2710520985 | 2400 | 2400 | 2400 | 2400 | 682 |
| 399 | 20230713 | 121700 | 2708884185 | 2395 | 2395 | 2395 | 2395 | 1242 |
| 400 | 20230713 | 121600 | 2705909595 | 2395 | 2400 | 2400 | 2395 | 1853 |
| 401 | 20230713 | 121500 | 2701463840 | 2400 | 2400 | 2400 | 2400 | 1065 |
| 402 | 20230713 | 121400 | 2698907840 | 2395 | 2395 | 2395 | 2395 | 0 |
| 403 | 20230713 | 121300 | 2698907840 | 2395 | 2395 | 2395 | 2395 | 1329 |
| 404 | 20230713 | 121200 | 2695724885 | 2395 | 2395 | 2400 | 2395 | 240 |
| 405 | 20230713 | 121100 | 2695149995 | 2395 | 2400 | 2400 | 2395 | 1820 |
| 406 | 20230713 | 121000 | 2690787440 | 2400 | 2400 | 2400 | 2400 | 245 |
| 407 | 20230713 | 120900 | 2690199440 | 2400 | 2400 | 2400 | 2400 | 333 |
| 408 | 20230713 | 120800 | 2689400240 | 2400 | 2400 | 2400 | 2395 | 439 |
| 409 | 20230713 | 120700 | 2688348285 | 2400 | 2400 | 2400 | 2400 | 200 |
| 410 | 20230713 | 120600 | 2687868285 | 2400 | 2395 | 2400 | 2395 | 420 |
| 411 | 20230713 | 120500 | 2686861885 | 2395 | 2395 | 2395 | 2395 | 10 |
| 412 | 20230713 | 120400 | 2686837935 | 2400 | 2400 | 2400 | 2400 | 70 |
| 413 | 20230713 | 120300 | 2686669935 | 2400 | 2395 | 2400 | 2395 | 190 |
| 414 | 20230713 | 120200 | 2686214685 | 2395 | 2395 | 2395 | 2395 | 14 |
| 415 | 20230713 | 120100 | 2686181155 | 2405 | 2400 | 2405 | 2400 | 1057 |
| 416 | 20230713 | 120000 | 2683642200 | 2405 | 2395 | 2405 | 2395 | 190 |
| 417 | 20230713 | 115900 | 2683185350 | 2405 | 2400 | 2405 | 2400 | 587 |
| 418 | 20230713 | 115800 | 2681775520 | 2405 | 2400 | 2405 | 2395 | 1249 |
| 419 | 20230713 | 115700 | 2678775595 | 2405 | 2390 | 2405 | 2390 | 358 |
| 420 | 20230713 | 115600 | 2677919825 | 2405 | 2395 | 2405 | 2395 | 202 |
| 421 | 20230713 | 115500 | 2677435825 | 2405 | 2405 | 2405 | 2405 | 0 |
| 422 | 20230713 | 115400 | 2677435825 | 2405 | 2395 | 2405 | 2390 | 3593 |
| 423 | 20230713 | 115300 | 2668837640 | 2395 | 2400 | 2405 | 2395 | 581 |
| 424 | 20230713 | 115200 | 2667443675 | 2405 | 2405 | 2405 | 2400 | 434 |
| 425 | 20230713 | 115100 | 2666401975 | 2400 | 2395 | 2400 | 2395 | 209 |
| 426 | 20230713 | 115000 | 2665900940 | 2400 | 2395 | 2400 | 2395 | 403 |
| 427 | 20230713 | 114900 | 2664934185 | 2400 | 2400 | 2405 | 2395 | 2016 |
| 428 | 20230713 | 114800 | 2660101235 | 2405 | 2400 | 2405 | 2400 | 1273 |
| 429 | 20230713 | 114700 | 2657045985 | 2400 | 2405 | 2405 | 2400 | 209 |
| 430 | 20230713 | 114600 | 2656544340 | 2405 | 2400 | 2405 | 2400 | 770 |
| 431 | 20230713 | 114500 | 2654696290 | 2395 | 2400 | 2405 | 2390 | 3351 |
| 432 | 20230713 | 114400 | 2646655990 | 2400 | 2395 | 2400 | 2395 | 1250 |
| 433 | 20230713 | 114300 | 2643656690 | 2395 | 2395 | 2395 | 2390 | 501 |
| 434 | 20230713 | 114200 | 2642457420 | 2395 | 2395 | 2395 | 2395 | 814 |
| 435 | 20230713 | 114100 | 2640507890 | 2395 | 2390 | 2395 | 2390 | 1207 |
| 436 | 20230713 | 114000 | 2637617675 | 2395 | 2390 | 2395 | 2390 | 1185 |
| 437 | 20230713 | 113900 | 2634784925 | 2390 | 2390 | 2390 | 2390 | 516 |
| 438 | 20230713 | 113800 | 2633551685 | 2390 | 2385 | 2390 | 2385 | 1555 |
| 439 | 20230713 | 113700 | 2629842870 | 2385 | 2385 | 2385 | 2385 | 140 |
| 440 | 20230713 | 113600 | 2629508970 | 2385 | 2385 | 2385 | 2385 | 1211 |
| 441 | 20230713 | 113500 | 2626620735 | 2380 | 2375 | 2380 | 2375 | 906 |
| 442 | 20230713 | 113400 | 2624465430 | 2375 | 2370 | 2375 | 2370 | 335 |
| 443 | 20230713 | 113300 | 2623670060 | 2365 | 2365 | 2365 | 2365 | 40 |
| 444 | 20230713 | 113200 | 2623575460 | 2375 | 2370 | 2375 | 2365 | 1341 |
| 445 | 20230713 | 113100 | 2620399135 | 2370 | 2370 | 2370 | 2370 | 30 |
| 446 | 20230713 | 113000 | 2620328035 | 2380 | 2380 | 2380 | 2380 | 0 |
| 447 | 20230713 | 112900 | 2620328035 | 2380 | 2380 | 2380 | 2380 | 60 |
| 448 | 20230713 | 112800 | 2620185235 | 2380 | 2380 | 2380 | 2380 | 500 |
| 449 | 20230713 | 112700 | 2618995235 | 2380 | 2375 | 2380 | 2365 | 4735 |
| 450 | 20230713 | 112600 | 2607760240 | 2375 | 2390 | 2390 | 2375 | 3584 |
| 451 | 20230713 | 112500 | 2599212340 | 2385 | 2380 | 2390 | 2380 | 739 |
| 452 | 20230713 | 112400 | 2597446640 | 2390 | 2380 | 2390 | 2380 | 2238 |
| 453 | 20230713 | 112300 | 2592111395 | 2380 | 2380 | 2380 | 2380 | 503 |
| 454 | 20230713 | 112200 | 2590914255 | 2380 | 2380 | 2380 | 2380 | 2489 |
| 455 | 20230713 | 112100 | 2584990435 | 2380 | 2380 | 2380 | 2380 | 31 |
| 456 | 20230713 | 112000 | 2584916655 | 2375 | 2375 | 2380 | 2375 | 157 |
| 457 | 20230713 | 111900 | 2584543700 | 2375 | 2375 | 2375 | 2375 | 100 |
| 458 | 20230713 | 111800 | 2584306200 | 2380 | 2380 | 2380 | 2380 | 110 |
| 459 | 20230713 | 111700 | 2584044400 | 2380 | 2375 | 2380 | 2375 | 986 |
| 460 | 20230713 | 111600 | 2581697795 | 2380 | 2380 | 2380 | 2380 | 42 |
| 461 | 20230713 | 111500 | 2581597835 | 2380 | 2380 | 2380 | 2375 | 2387 |
| 462 | 20230713 | 111400 | 2575927675 | 2385 | 2375 | 2385 | 2375 | 2368 |
| 463 | 20230713 | 111300 | 2570294295 | 2375 | 2375 | 2375 | 2375 | 130 |
| 464 | 20230713 | 111200 | 2569985545 | 2375 | 2375 | 2380 | 2370 | 255 |
| 465 | 20230713 | 111100 | 2569380425 | 2375 | 2375 | 2375 | 2375 | 179 |
| 466 | 20230713 | 111000 | 2568955300 | 2375 | 2375 | 2380 | 2375 | 1216 |
| 467 | 20230713 | 110900 | 2566064775 | 2375 | 2370 | 2375 | 2370 | 1773 |
| 468 | 20230713 | 110800 | 2561855045 | 2370 | 2370 | 2370 | 2370 | 0 |
| 469 | 20230713 | 110700 | 2561855045 | 2370 | 2370 | 2370 | 2370 | 643 |
| 470 | 20230713 | 110600 | 2560331135 | 2375 | 2375 | 2375 | 2375 | 375 |
| 471 | 20230713 | 110500 | 2559440510 | 2370 | 2370 | 2370 | 2370 | 2 |
| 472 | 20230713 | 110400 | 2559435770 | 2375 | 2370 | 2375 | 2365 | 1311 |
| 473 | 20230713 | 110300 | 2556330245 | 2370 | 2370 | 2370 | 2370 | 261 |
| 474 | 20230713 | 110200 | 2555711675 | 2375 | 2375 | 2375 | 2375 | 252 |
| 475 | 20230713 | 110100 | 2555113175 | 2375 | 2375 | 2375 | 2375 | 117 |
| 476 | 20230713 | 110000 | 2554835300 | 2375 | 2375 | 2375 | 2375 | 127 |
| 477 | 20230713 | 105900 | 2554533675 | 2365 | 2375 | 2375 | 2365 | 1166 |
| 478 | 20230713 | 105800 | 2551770135 | 2375 | 2370 | 2375 | 2370 | 1148 |
| 479 | 20230713 | 105700 | 2549044395 | 2370 | 2375 | 2375 | 2370 | 122 |
| 480 | 20230713 | 105600 | 2548755245 | 2370 | 2370 | 2375 | 2370 | 2026 |
| 481 | 20230713 | 105500 | 2543951150 | 2370 | 2375 | 2375 | 2370 | 135 |
| 482 | 20230713 | 105400 | 2543630625 | 2370 | 2370 | 2375 | 2370 | 577 |
| 483 | 20230713 | 105300 | 2542261555 | 2380 | 2375 | 2380 | 2375 | 3108 |
| 484 | 20230713 | 105200 | 2534879920 | 2375 | 2365 | 2375 | 2365 | 4443 |
| 485 | 20230713 | 105100 | 2524356490 | 2365 | 2360 | 2365 | 2360 | 890 |
| 486 | 20230713 | 105000 | 2522256040 | 2360 | 2350 | 2365 | 2350 | 11684 |
| 487 | 20230713 | 104900 | 2494693355 | 2350 | 2340 | 2350 | 2340 | 3512 |
| 488 | 20230713 | 104800 | 2486462980 | 2335 | 2335 | 2340 | 2335 | 657 |
| 489 | 20230713 | 104700 | 2484928785 | 2335 | 2335 | 2335 | 2335 | 1250 |
| 490 | 20230713 | 104600 | 2482010035 | 2335 | 2330 | 2340 | 2330 | 481 |
| 491 | 20230713 | 104500 | 2480885995 | 2340 | 2335 | 2340 | 2330 | 1212 |
| 492 | 20230713 | 104400 | 2478058550 | 2335 | 2330 | 2335 | 2330 | 3340 |
| 493 | 20230713 | 104300 | 2470274730 | 2335 | 2340 | 2340 | 2335 | 2370 |
| 494 | 20230713 | 104200 | 2464739025 | 2340 | 2345 | 2345 | 2340 | 3261 |
| 495 | 20230713 | 104100 | 2457107865 | 2345 | 2330 | 2345 | 2330 | 2821 |
| 496 | 20230713 | 104000 | 2450530285 | 2330 | 2335 | 2340 | 2330 | 4106 |
| 497 | 20230713 | 103900 | 2440952105 | 2335 | 2330 | 2335 | 2330 | 3661 |
| 498 | 20230713 | 103800 | 2432403870 | 2335 | 2345 | 2345 | 2335 | 4225 |
| 499 | 20230713 | 103700 | 2422516255 | 2345 | 2355 | 2360 | 2325 | 27944 |
| 500 | 20230713 | 103600 | 2356935985 | 2355 | 2360 | 2360 | 2355 | 4667 |
| 501 | 20230713 | 103500 | 2345939975 | 2355 | 2360 | 2360 | 2355 | 8445 |
| 502 | 20230713 | 103400 | 2326010080 | 2360 | 2370 | 2370 | 2360 | 2735 |
| 503 | 20230713 | 103300 | 2319540310 | 2375 | 2370 | 2375 | 2365 | 1341 |
| 504 | 20230713 | 103200 | 2316362095 | 2365 | 2370 | 2370 | 2365 | 4206 |
| 505 | 20230713 | 103100 | 2306412790 | 2370 | 2370 | 2370 | 2365 | 8661 |
| 506 | 20230713 | 103000 | 2285897765 | 2370 | 2385 | 2390 | 2370 | 27067 |
| 507 | 20230713 | 102900 | 2221558400 | 2390 | 2385 | 2390 | 2385 | 6065 |
| 508 | 20230713 | 102800 | 2207088375 | 2390 | 2395 | 2395 | 2390 | 10351 |
| 509 | 20230713 | 102700 | 2182346665 | 2400 | 2400 | 2400 | 2400 | 119 |
| 510 | 20230713 | 102600 | 2182061065 | 2395 | 2400 | 2400 | 2395 | 303 |
| 511 | 20230713 | 102500 | 2181333870 | 2395 | 2395 | 2400 | 2395 | 272 |
| 512 | 20230713 | 102400 | 2180682325 | 2395 | 2395 | 2395 | 2395 | 832 |
| 513 | 20230713 | 102300 | 2178689685 | 2395 | 2395 | 2395 | 2395 | 61 |
| 514 | 20230713 | 102200 | 2178543590 | 2395 | 2395 | 2395 | 2390 | 3937 |
| 515 | 20230713 | 102100 | 2169128555 | 2390 | 2390 | 2395 | 2390 | 3239 |
| 516 | 20230713 | 102000 | 2161381890 | 2400 | 2395 | 2400 | 2395 | 5458 |
| 517 | 20230713 | 101900 | 2148309875 | 2395 | 2400 | 2400 | 2395 | 2869 |
| 518 | 20230713 | 101800 | 2141427560 | 2400 | 2405 | 2405 | 2400 | 2677 |
| 519 | 20230713 | 101700 | 2135002285 | 2405 | 2405 | 2405 | 2405 | 0 |
| 520 | 20230713 | 101600 | 2135002285 | 2405 | 2400 | 2405 | 2400 | 2084 |
| 521 | 20230713 | 101500 | 2130000615 | 2400 | 2405 | 2410 | 2400 | 6257 |
| 522 | 20230713 | 101400 | 2114960425 | 2405 | 2410 | 2410 | 2405 | 3392 |
| 523 | 20230713 | 101300 | 2106801540 | 2405 | 2410 | 2410 | 2405 | 3737 |
| 524 | 20230713 | 101200 | 2097813445 | 2410 | 2410 | 2410 | 2405 | 1703 |
| 525 | 20230713 | 101100 | 2093712715 | 2415 | 2405 | 2415 | 2405 | 350 |
| 526 | 20230713 | 101000 | 2092870945 | 2405 | 2415 | 2415 | 2405 | 13555 |
| 527 | 20230713 | 100900 | 2060206140 | 2415 | 2410 | 2420 | 2410 | 2601 |
| 528 | 20230713 | 100800 | 2053924440 | 2410 | 2415 | 2420 | 2410 | 636 |
| 529 | 20230713 | 100700 | 2052390650 | 2415 | 2415 | 2415 | 2415 | 613 |
| 530 | 20230713 | 100600 | 2050910255 | 2420 | 2415 | 2420 | 2415 | 629 |
| 531 | 20230713 | 100500 | 2049390720 | 2415 | 2410 | 2420 | 2410 | 566 |
| 532 | 20230713 | 100400 | 2048022645 | 2420 | 2415 | 2420 | 2410 | 2321 |
| 533 | 20230713 | 100300 | 2042425985 | 2415 | 2415 | 2415 | 2410 | 3341 |
| 534 | 20230713 | 100200 | 2034360360 | 2415 | 2415 | 2415 | 2415 | 20 |
| 535 | 20230713 | 100100 | 2034312060 | 2410 | 2415 | 2415 | 2410 | 1930 |
| 536 | 20230713 | 100000 | 2029652410 | 2415 | 2425 | 2425 | 2415 | 2316 |
| 537 | 20230713 | 095900 | 2024052940 | 2420 | 2425 | 2425 | 2420 | 2508 |
| 538 | 20230713 | 095800 | 2017973210 | 2420 | 2415 | 2420 | 2415 | 1736 |
| 539 | 20230713 | 095700 | 2013780720 | 2410 | 2425 | 2425 | 2410 | 14952 |
| 540 | 20230713 | 095600 | 1977657910 | 2425 | 2425 | 2430 | 2425 | 132 |
| 541 | 20230713 | 095500 | 1977337785 | 2415 | 2410 | 2415 | 2410 | 5758 |
| 542 | 20230713 | 095400 | 1963446885 | 2410 | 2430 | 2435 | 2410 | 35649 |
| 543 | 20230713 | 095300 | 1877204460 | 2435 | 2435 | 2440 | 2435 | 5170 |
| 544 | 20230713 | 095200 | 1864609645 | 2440 | 2435 | 2445 | 2435 | 2060 |
| 545 | 20230713 | 095100 | 1859586360 | 2430 | 2440 | 2440 | 2430 | 3404 |
| 546 | 20230713 | 095000 | 1851282895 | 2440 | 2435 | 2445 | 2425 | 32145 |
| 547 | 20230713 | 094900 | 1773114485 | 2445 | 2435 | 2470 | 2425 | 76032 |
| 548 | 20230713 | 094800 | 1587787645 | 2430 | 2450 | 2455 | 2410 | 67041 |
| 549 | 20230713 | 094700 | 1424819570 | 2450 | 2455 | 2470 | 2440 | 119833 |
| 550 | 20230713 | 094600 | 1130559785 | 2455 | 2445 | 2460 | 2445 | 4408 |
| 551 | 20230713 | 094500 | 1119749615 | 2445 | 2455 | 2455 | 2445 | 4919 |
| 552 | 20230713 | 094400 | 1107720205 | 2455 | 2450 | 2460 | 2440 | 13385 |
| 553 | 20230713 | 094300 | 1074926350 | 2450 | 2450 | 2465 | 2440 | 39391 |
| 554 | 20230713 | 094200 | 978272755 | 2445 | 2435 | 2445 | 2435 | 22537 |
| 555 | 20230713 | 094100 | 923275080 | 2435 | 2425 | 2435 | 2425 | 5884 |
| 556 | 20230713 | 094000 | 908991965 | 2425 | 2415 | 2425 | 2415 | 6491 |
| 557 | 20230713 | 093900 | 893286510 | 2410 | 2420 | 2420 | 2410 | 13174 |
| 558 | 20230713 | 093800 | 861484670 | 2425 | 2425 | 2435 | 2425 | 3545 |
| 559 | 20230713 | 093700 | 852872115 | 2415 | 2425 | 2425 | 2415 | 7489 |
| 560 | 20230713 | 093600 | 834750605 | 2425 | 2430 | 2430 | 2425 | 1002 |
| 561 | 20230713 | 093500 | 832320745 | 2425 | 2420 | 2425 | 2420 | 1541 |
| 562 | 20230713 | 093400 | 828585335 | 2420 | 2420 | 2420 | 2415 | 4826 |
| 563 | 20230713 | 093300 | 816912220 | 2415 | 2425 | 2425 | 2415 | 9869 |
| 564 | 20230713 | 093200 | 793022950 | 2420 | 2430 | 2430 | 2420 | 11179 |
| 565 | 20230713 | 093100 | 765928095 | 2435 | 2430 | 2440 | 2430 | 1953 |
| 566 | 20230713 | 093000 | 761173685 | 2425 | 2430 | 2430 | 2425 | 2743 |
| 567 | 20230713 | 092900 | 754510755 | 2425 | 2425 | 2425 | 2425 | 9101 |
| 568 | 20230713 | 092800 | 732440830 | 2425 | 2440 | 2440 | 2425 | 5086 |
| 569 | 20230713 | 092700 | 720098085 | 2430 | 2440 | 2440 | 2430 | 4501 |
| 570 | 20230713 | 092600 | 709144320 | 2440 | 2435 | 2440 | 2435 | 1986 |
| 571 | 20230713 | 092500 | 704303835 | 2430 | 2430 | 2430 | 2430 | 280 |
| 572 | 20230713 | 092400 | 703623435 | 2425 | 2440 | 2440 | 2425 | 17885 |
| 573 | 20230713 | 092300 | 660115265 | 2440 | 2425 | 2445 | 2425 | 13452 |
| 574 | 20230713 | 092200 | 627323120 | 2425 | 2430 | 2430 | 2425 | 2653 |
| 575 | 20230713 | 092100 | 620886835 | 2425 | 2430 | 2435 | 2425 | 3756 |
| 576 | 20230713 | 092000 | 611747645 | 2430 | 2430 | 2430 | 2420 | 10648 |
| 577 | 20230713 | 091900 | 585898295 | 2430 | 2425 | 2440 | 2425 | 22277 |
| 578 | 20230713 | 091800 | 531760440 | 2420 | 2410 | 2425 | 2410 | 4688 |
| 579 | 20230713 | 091700 | 520451935 | 2410 | 2410 | 2420 | 2410 | 3369 |
| 580 | 20230713 | 091600 | 512325950 | 2410 | 2400 | 2410 | 2400 | 789 |
| 581 | 20230713 | 091500 | 510429185 | 2400 | 2410 | 2410 | 2400 | 928 |
| 582 | 20230713 | 091400 | 508193145 | 2400 | 2410 | 2415 | 2400 | 13395 |
| 583 | 20230713 | 091300 | 475886880 | 2400 | 2420 | 2420 | 2400 | 6968 |
| 584 | 20230713 | 091200 | 459140145 | 2415 | 2395 | 2415 | 2390 | 7229 |
| 585 | 20230713 | 091100 | 441775070 | 2395 | 2385 | 2395 | 2385 | 516 |
| 586 | 20230713 | 091000 | 440544070 | 2385 | 2400 | 2400 | 2385 | 4041 |
| 587 | 20230713 | 090900 | 430887065 | 2405 | 2395 | 2405 | 2390 | 4721 |
| 588 | 20230713 | 090800 | 419580915 | 2395 | 2400 | 2410 | 2385 | 4713 |
| 589 | 20230713 | 090700 | 408299840 | 2400 | 2390 | 2400 | 2390 | 6301 |
| 590 | 20230713 | 090600 | 393212305 | 2390 | 2385 | 2395 | 2385 | 3104 |
| 591 | 20230713 | 090500 | 385793865 | 2390 | 2390 | 2390 | 2380 | 7694 |
| 592 | 20230713 | 090400 | 367438555 | 2395 | 2395 | 2445 | 2385 | 17920 |
| 593 | 20230713 | 090300 | 324356190 | 2390 | 2375 | 2390 | 2360 | 11352 |
| 594 | 20230713 | 090200 | 297296615 | 2375 | 2400 | 2415 | 2355 | 16797 |
| 595 | 20230713 | 090100 | 257220825 | 2395 | 2450 | 2450 | 2395 | 47119 |
| 596 | 20230713 | 090000 | 143687940 | 2450 | 2450 | 2455 | 2430 | 58738 |