30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 11435 |
| 3 | 20230712 | 190800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 4 | 20230712 | 190700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 5 | 20230712 | 190600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 6 | 20230712 | 190500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 7 | 20230712 | 190400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 8 | 20230712 | 190300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 9 | 20230712 | 190200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 10 | 20230712 | 190100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 11 | 20230712 | 190000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 12 | 20230712 | 185900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 13 | 20230712 | 185800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 14 | 20230712 | 185700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 15 | 20230712 | 185600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 16 | 20230712 | 185500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 17 | 20230712 | 185400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 18 | 20230712 | 185300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 19 | 20230712 | 185200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 20 | 20230712 | 185100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 21 | 20230712 | 185000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 22 | 20230712 | 184900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 23 | 20230712 | 184800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 24 | 20230712 | 184700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 25 | 20230712 | 184600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 26 | 20230712 | 184500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 27 | 20230712 | 184400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 28 | 20230712 | 184300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 29 | 20230712 | 184200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 30 | 20230712 | 184100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 31 | 20230712 | 184000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 32 | 20230712 | 183900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 11435 |
| 33 | 20230712 | 183800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 34 | 20230712 | 183700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 35 | 20230712 | 183600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 36 | 20230712 | 183500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 37 | 20230712 | 183400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 38 | 20230712 | 183300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 39 | 20230712 | 183200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 40 | 20230712 | 183100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 41 | 20230712 | 183000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 42 | 20230712 | 182900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 43 | 20230712 | 182800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 44 | 20230712 | 182700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 45 | 20230712 | 182600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 46 | 20230712 | 182500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 47 | 20230712 | 182400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 48 | 20230712 | 182300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 49 | 20230712 | 182200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 50 | 20230712 | 182100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 51 | 20230712 | 182000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 52 | 20230712 | 181900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 53 | 20230712 | 181800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 54 | 20230712 | 181700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 55 | 20230712 | 181600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 56 | 20230712 | 181500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 57 | 20230712 | 181400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 58 | 20230712 | 181300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 59 | 20230712 | 181200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 60 | 20230712 | 181100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 61 | 20230712 | 181000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 62 | 20230712 | 180900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 11435 |
| 63 | 20230712 | 180800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 64 | 20230712 | 180700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 65 | 20230712 | 180600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 66 | 20230712 | 180500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 67 | 20230712 | 180400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 68 | 20230712 | 180300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 69 | 20230712 | 180200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 70 | 20230712 | 180100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 71 | 20230712 | 180000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 72 | 20230712 | 175900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 73 | 20230712 | 175800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 74 | 20230712 | 175700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 75 | 20230712 | 175600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 76 | 20230712 | 175500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 77 | 20230712 | 175400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 78 | 20230712 | 175300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 79 | 20230712 | 175200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 80 | 20230712 | 175100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 81 | 20230712 | 175000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 82 | 20230712 | 174900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 83 | 20230712 | 174800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 84 | 20230712 | 174700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 85 | 20230712 | 174600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 86 | 20230712 | 174500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 87 | 20230712 | 174400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 88 | 20230712 | 174300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 89 | 20230712 | 174200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 90 | 20230712 | 174100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 91 | 20230712 | 174000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 92 | 20230712 | 173900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 11435 |
| 93 | 20230712 | 173800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 94 | 20230712 | 173700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 95 | 20230712 | 173600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 96 | 20230712 | 173500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 97 | 20230712 | 173400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 98 | 20230712 | 173300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 99 | 20230712 | 173200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 100 | 20230712 | 173100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 101 | 20230712 | 173000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 102 | 20230712 | 172900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 103 | 20230712 | 172800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 104 | 20230712 | 172700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 105 | 20230712 | 172600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 106 | 20230712 | 172500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 107 | 20230712 | 172400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 108 | 20230712 | 172300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 109 | 20230712 | 172200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 110 | 20230712 | 172100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 111 | 20230712 | 172000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 112 | 20230712 | 171900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 113 | 20230712 | 171800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 114 | 20230712 | 171700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 115 | 20230712 | 171600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 116 | 20230712 | 171500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 117 | 20230712 | 171400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 118 | 20230712 | 171300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 119 | 20230712 | 171200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 120 | 20230712 | 171100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 121 | 20230712 | 171000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 122 | 20230712 | 170900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 11435 |
| 123 | 20230712 | 170800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 124 | 20230712 | 170700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 125 | 20230712 | 170600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 126 | 20230712 | 170500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 127 | 20230712 | 170400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 128 | 20230712 | 170300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 129 | 20230712 | 170200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 130 | 20230712 | 170100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 131 | 20230712 | 170000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 132 | 20230712 | 165900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 133 | 20230712 | 165800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 134 | 20230712 | 165700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 135 | 20230712 | 165600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 136 | 20230712 | 165500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 137 | 20230712 | 165400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 138 | 20230712 | 165300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 139 | 20230712 | 165200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 140 | 20230712 | 165100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 141 | 20230712 | 165000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 142 | 20230712 | 164900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 143 | 20230712 | 164800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 144 | 20230712 | 164700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 145 | 20230712 | 164600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 146 | 20230712 | 164500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 147 | 20230712 | 164400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 148 | 20230712 | 164300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 149 | 20230712 | 164200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 150 | 20230712 | 164100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 151 | 20230712 | 164000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 152 | 20230712 | 163900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 11435 |
| 153 | 20230712 | 163800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 154 | 20230712 | 163700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 155 | 20230712 | 163600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 156 | 20230712 | 163500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 157 | 20230712 | 163400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 158 | 20230712 | 163300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 159 | 20230712 | 163200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 160 | 20230712 | 163100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 161 | 20230712 | 163000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 162 | 20230712 | 162900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 163 | 20230712 | 162800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 164 | 20230712 | 162700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 165 | 20230712 | 162600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 166 | 20230712 | 162500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 167 | 20230712 | 162400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 168 | 20230712 | 162300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 169 | 20230712 | 162200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 170 | 20230712 | 162100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 171 | 20230712 | 162000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 172 | 20230712 | 161900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 173 | 20230712 | 161800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 174 | 20230712 | 161700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 175 | 20230712 | 161600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 176 | 20230712 | 161500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 177 | 20230712 | 161400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 178 | 20230712 | 161300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 179 | 20230712 | 161200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 180 | 20230712 | 161100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 181 | 20230712 | 161000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 182 | 20230712 | 160900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 11435 |
| 183 | 20230712 | 160800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 184 | 20230712 | 160700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 185 | 20230712 | 160600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 186 | 20230712 | 160500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 187 | 20230712 | 160400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 188 | 20230712 | 160300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 189 | 20230712 | 160200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 190 | 20230712 | 160100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 191 | 20230712 | 160000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 192 | 20230712 | 155900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 193 | 20230712 | 155800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 194 | 20230712 | 155700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 195 | 20230712 | 155600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 196 | 20230712 | 155500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 197 | 20230712 | 155400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 198 | 20230712 | 155300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 199 | 20230712 | 155200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 200 | 20230712 | 155100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 201 | 20230712 | 155000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 202 | 20230712 | 154900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 203 | 20230712 | 154800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 204 | 20230712 | 154700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 205 | 20230712 | 154600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 206 | 20230712 | 154500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 207 | 20230712 | 154400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 208 | 20230712 | 154300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 209 | 20230712 | 154200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 210 | 20230712 | 154100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 211 | 20230712 | 154000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 212 | 20230712 | 153900 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 11435 |
| 213 | 20230712 | 153800 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 214 | 20230712 | 153700 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 215 | 20230712 | 153600 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 216 | 20230712 | 153500 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 217 | 20230712 | 153400 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 218 | 20230712 | 153300 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 219 | 20230712 | 153200 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 220 | 20230712 | 153100 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 0 |
| 221 | 20230712 | 153000 | 1009002909 | 1545 | 1545 | 1545 | 1545 | 11435 |
| 222 | 20230712 | 152900 | 991335834 | 1544 | 1544 | 1544 | 1544 | 0 |
| 223 | 20230712 | 152800 | 991335834 | 1544 | 1544 | 1544 | 1544 | 0 |
| 224 | 20230712 | 152700 | 991335834 | 1544 | 1544 | 1544 | 1544 | 0 |
| 225 | 20230712 | 152600 | 991335834 | 1544 | 1544 | 1544 | 1544 | 0 |
| 226 | 20230712 | 152500 | 991335834 | 1544 | 1544 | 1544 | 1544 | 0 |
| 227 | 20230712 | 152400 | 991335834 | 1544 | 1544 | 1544 | 1544 | 0 |
| 228 | 20230712 | 152300 | 991335834 | 1544 | 1544 | 1544 | 1544 | 0 |
| 229 | 20230712 | 152200 | 991335834 | 1544 | 1544 | 1544 | 1544 | 0 |
| 230 | 20230712 | 152100 | 991335834 | 1544 | 1544 | 1544 | 1544 | 0 |
| 231 | 20230712 | 152000 | 991335834 | 1544 | 1544 | 1544 | 1544 | 0 |
| 232 | 20230712 | 151900 | 991335834 | 1544 | 1544 | 1544 | 1543 | 2579 |
| 233 | 20230712 | 151800 | 987353888 | 1544 | 1543 | 1544 | 1543 | 2201 |
| 234 | 20230712 | 151700 | 983955678 | 1542 | 1543 | 1543 | 1542 | 2032 |
| 235 | 20230712 | 151600 | 980820352 | 1544 | 1543 | 1544 | 1543 | 193 |
| 236 | 20230712 | 151500 | 980522379 | 1544 | 1543 | 1544 | 1542 | 21 |
| 237 | 20230712 | 151400 | 980489984 | 1543 | 1544 | 1544 | 1543 | 1307 |
| 238 | 20230712 | 151300 | 978473272 | 1544 | 1546 | 1546 | 1544 | 4420 |
| 239 | 20230712 | 151200 | 971643344 | 1546 | 1546 | 1546 | 1546 | 73 |
| 240 | 20230712 | 151100 | 971530486 | 1548 | 1548 | 1548 | 1548 | 84 |
| 241 | 20230712 | 151000 | 971400454 | 1546 | 1546 | 1546 | 1546 | 161 |
| 242 | 20230712 | 150900 | 971151548 | 1548 | 1546 | 1548 | 1545 | 707 |
| 243 | 20230712 | 150800 | 970059180 | 1546 | 1548 | 1548 | 1546 | 1854 |
| 244 | 20230712 | 150700 | 967192488 | 1547 | 1548 | 1548 | 1547 | 1012 |
| 245 | 20230712 | 150600 | 965626112 | 1547 | 1547 | 1547 | 1547 | 850 |
| 246 | 20230712 | 150500 | 964311162 | 1548 | 1546 | 1548 | 1546 | 1556 |
| 247 | 20230712 | 150400 | 961904254 | 1546 | 1546 | 1546 | 1546 | 1014 |
| 248 | 20230712 | 150300 | 960336610 | 1543 | 1543 | 1543 | 1543 | 0 |
| 249 | 20230712 | 150200 | 960336610 | 1543 | 1543 | 1543 | 1543 | 0 |
| 250 | 20230712 | 150100 | 960336610 | 1543 | 1543 | 1543 | 1543 | 0 |
| 251 | 20230712 | 150000 | 960336610 | 1543 | 1543 | 1543 | 1543 | 18 |
| 252 | 20230712 | 145900 | 960308836 | 1542 | 1542 | 1542 | 1542 | 0 |
| 253 | 20230712 | 145800 | 960308836 | 1542 | 1542 | 1542 | 1542 | 120 |
| 254 | 20230712 | 145700 | 960123796 | 1547 | 1545 | 1548 | 1545 | 2389 |
| 255 | 20230712 | 145600 | 956428670 | 1545 | 1542 | 1545 | 1542 | 863 |
| 256 | 20230712 | 145500 | 955096112 | 1545 | 1545 | 1545 | 1545 | 0 |
| 257 | 20230712 | 145400 | 955096112 | 1545 | 1545 | 1545 | 1545 | 0 |
| 258 | 20230712 | 145300 | 955096112 | 1545 | 1545 | 1545 | 1545 | 500 |
| 259 | 20230712 | 145200 | 954323612 | 1541 | 1541 | 1541 | 1541 | 0 |
| 260 | 20230712 | 145100 | 954323612 | 1541 | 1541 | 1541 | 1541 | 411 |
| 261 | 20230712 | 145000 | 953690261 | 1545 | 1545 | 1545 | 1545 | 1 |
| 262 | 20230712 | 144900 | 953688716 | 1545 | 1545 | 1545 | 1541 | 2003 |
| 263 | 20230712 | 144800 | 950597268 | 1545 | 1544 | 1545 | 1544 | 586 |
| 264 | 20230712 | 144700 | 949692383 | 1542 | 1542 | 1542 | 1542 | 200 |
| 265 | 20230712 | 144600 | 949383983 | 1541 | 1542 | 1542 | 1541 | 500 |
| 266 | 20230712 | 144500 | 948613427 | 1542 | 1542 | 1542 | 1542 | 0 |
| 267 | 20230712 | 144400 | 948613427 | 1542 | 1542 | 1542 | 1542 | 149 |
| 268 | 20230712 | 144300 | 948383669 | 1542 | 1542 | 1542 | 1542 | 101 |
| 269 | 20230712 | 144200 | 948227927 | 1542 | 1540 | 1542 | 1540 | 975 |
| 270 | 20230712 | 144100 | 946726223 | 1540 | 1541 | 1541 | 1540 | 695 |
| 271 | 20230712 | 144000 | 945655263 | 1541 | 1542 | 1542 | 1541 | 849 |
| 272 | 20230712 | 143900 | 944346606 | 1542 | 1542 | 1542 | 1542 | 485 |
| 273 | 20230712 | 143800 | 943598736 | 1543 | 1543 | 1543 | 1543 | 97 |
| 274 | 20230712 | 143700 | 943449065 | 1543 | 1544 | 1544 | 1543 | 918 |
| 275 | 20230712 | 143600 | 942031676 | 1544 | 1544 | 1544 | 1544 | 1 |
| 276 | 20230712 | 143500 | 942030132 | 1545 | 1545 | 1545 | 1545 | 0 |
| 277 | 20230712 | 143400 | 942030132 | 1545 | 1545 | 1545 | 1545 | 0 |
| 278 | 20230712 | 143300 | 942030132 | 1545 | 1546 | 1546 | 1545 | 217 |
| 279 | 20230712 | 143200 | 941694857 | 1542 | 1545 | 1545 | 1542 | 400 |
| 280 | 20230712 | 143100 | 941077157 | 1546 | 1542 | 1546 | 1542 | 436 |
| 281 | 20230712 | 143000 | 940404805 | 1542 | 1542 | 1542 | 1542 | 928 |
| 282 | 20230712 | 142900 | 938973829 | 1542 | 1542 | 1542 | 1542 | 71 |
| 283 | 20230712 | 142800 | 938864347 | 1542 | 1540 | 1542 | 1540 | 1131 |
| 284 | 20230712 | 142700 | 937120575 | 1539 | 1539 | 1542 | 1539 | 2869 |
| 285 | 20230712 | 142600 | 932699296 | 1538 | 1539 | 1539 | 1538 | 542 |
| 286 | 20230712 | 142500 | 931865335 | 1538 | 1538 | 1538 | 1538 | 0 |
| 287 | 20230712 | 142400 | 931865335 | 1538 | 1541 | 1541 | 1537 | 340 |
| 288 | 20230712 | 142300 | 931342339 | 1541 | 1541 | 1541 | 1541 | 0 |
| 289 | 20230712 | 142200 | 931342339 | 1541 | 1541 | 1541 | 1541 | 300 |
| 290 | 20230712 | 142100 | 930880039 | 1541 | 1541 | 1541 | 1541 | 0 |
| 291 | 20230712 | 142000 | 930880039 | 1541 | 1541 | 1541 | 1541 | 5 |
| 292 | 20230712 | 141900 | 930872334 | 1541 | 1541 | 1541 | 1541 | 100 |
| 293 | 20230712 | 141800 | 930718234 | 1535 | 1535 | 1535 | 1535 | 0 |
| 294 | 20230712 | 141700 | 930718234 | 1535 | 1536 | 1536 | 1535 | 8623 |
| 295 | 20230712 | 141600 | 917481926 | 1541 | 1541 | 1541 | 1541 | 21 |
| 296 | 20230712 | 141500 | 917449565 | 1541 | 1541 | 1541 | 1541 | 28 |
| 297 | 20230712 | 141400 | 917406417 | 1541 | 1541 | 1541 | 1541 | 200 |
| 298 | 20230712 | 141300 | 917098217 | 1541 | 1534 | 1541 | 1534 | 39 |
| 299 | 20230712 | 141200 | 917038384 | 1533 | 1533 | 1533 | 1533 | 0 |
| 300 | 20230712 | 141100 | 917038384 | 1533 | 1534 | 1534 | 1533 | 129 |
| 301 | 20230712 | 141000 | 916840626 | 1542 | 1542 | 1542 | 1532 | 8625 |
| 302 | 20230712 | 140900 | 903609756 | 1537 | 1537 | 1537 | 1537 | 1000 |
| 303 | 20230712 | 140800 | 902072756 | 1537 | 1538 | 1538 | 1537 | 900 |
| 304 | 20230712 | 140700 | 900689449 | 1538 | 1538 | 1538 | 1538 | 3 |
| 305 | 20230712 | 140600 | 900684835 | 1538 | 1539 | 1539 | 1538 | 3615 |
| 306 | 20230712 | 140500 | 895124465 | 1539 | 1540 | 1540 | 1539 | 11 |
| 307 | 20230712 | 140400 | 895107535 | 1546 | 1539 | 1546 | 1539 | 7803 |
| 308 | 20230712 | 140300 | 883098648 | 1539 | 1540 | 1540 | 1539 | 1741 |
| 309 | 20230712 | 140200 | 880419244 | 1539 | 1539 | 1539 | 1539 | 64 |
| 310 | 20230712 | 140100 | 880320748 | 1538 | 1546 | 1546 | 1538 | 7050 |
| 311 | 20230712 | 140000 | 869460532 | 1546 | 1546 | 1546 | 1546 | 701 |
| 312 | 20230712 | 135900 | 868376786 | 1546 | 1546 | 1546 | 1546 | 40 |
| 313 | 20230712 | 135800 | 868314946 | 1543 | 1544 | 1544 | 1543 | 1710 |
| 314 | 20230712 | 135700 | 865675704 | 1544 | 1544 | 1544 | 1544 | 1 |
| 315 | 20230712 | 135600 | 865674160 | 1544 | 1544 | 1544 | 1544 | 24 |
| 316 | 20230712 | 135500 | 865637104 | 1544 | 1544 | 1544 | 1544 | 1 |
| 317 | 20230712 | 135400 | 865635560 | 1544 | 1544 | 1544 | 1544 | 0 |
| 318 | 20230712 | 135300 | 865635560 | 1544 | 1545 | 1545 | 1544 | 1063 |
| 319 | 20230712 | 135200 | 863994200 | 1544 | 1544 | 1544 | 1544 | 50 |
| 320 | 20230712 | 135100 | 863917000 | 1544 | 1544 | 1544 | 1544 | 521 |
| 321 | 20230712 | 135000 | 863112576 | 1544 | 1544 | 1544 | 1544 | 700 |
| 322 | 20230712 | 134900 | 862031776 | 1544 | 1544 | 1544 | 1544 | 0 |
| 323 | 20230712 | 134800 | 862031776 | 1544 | 1545 | 1545 | 1544 | 3530 |
| 324 | 20230712 | 134700 | 856579186 | 1544 | 1544 | 1544 | 1544 | 520 |
| 325 | 20230712 | 134600 | 855776306 | 1544 | 1544 | 1544 | 1544 | 1 |
| 326 | 20230712 | 134500 | 855774762 | 1544 | 1544 | 1544 | 1544 | 415 |
| 327 | 20230712 | 134400 | 855134002 | 1544 | 1544 | 1544 | 1544 | 200 |
| 328 | 20230712 | 134300 | 854825202 | 1544 | 1544 | 1544 | 1544 | 744 |
| 329 | 20230712 | 134200 | 853676466 | 1544 | 1544 | 1544 | 1544 | 216 |
| 330 | 20230712 | 134100 | 853342962 | 1544 | 1544 | 1544 | 1544 | 0 |
| 331 | 20230712 | 134000 | 853342962 | 1544 | 1544 | 1544 | 1544 | 42 |
| 332 | 20230712 | 133900 | 853278114 | 1544 | 1543 | 1544 | 1543 | 190 |
| 333 | 20230712 | 133800 | 852984794 | 1543 | 1543 | 1543 | 1543 | 5 |
| 334 | 20230712 | 133700 | 852977079 | 1539 | 1542 | 1543 | 1539 | 6758 |
| 335 | 20230712 | 133600 | 842565299 | 1542 | 1542 | 1542 | 1542 | 5 |
| 336 | 20230712 | 133500 | 842557589 | 1543 | 1543 | 1543 | 1543 | 193 |
| 337 | 20230712 | 133400 | 842259790 | 1543 | 1543 | 1543 | 1543 | 0 |
| 338 | 20230712 | 133300 | 842259790 | 1543 | 1543 | 1543 | 1543 | 74 |
| 339 | 20230712 | 133200 | 842145608 | 1543 | 1544 | 1544 | 1543 | 26 |
| 340 | 20230712 | 133100 | 842105470 | 1544 | 1544 | 1544 | 1544 | 189 |
| 341 | 20230712 | 133000 | 841813654 | 1545 | 1545 | 1545 | 1545 | 100 |
| 342 | 20230712 | 132900 | 841659154 | 1545 | 1547 | 1547 | 1545 | 9054 |
| 343 | 20230712 | 132800 | 827665983 | 1547 | 1548 | 1548 | 1547 | 3029 |
| 344 | 20230712 | 132700 | 822980091 | 1548 | 1548 | 1548 | 1548 | 0 |
| 345 | 20230712 | 132600 | 822980091 | 1548 | 1548 | 1548 | 1548 | 4000 |
| 346 | 20230712 | 132500 | 816788091 | 1548 | 1550 | 1550 | 1548 | 510 |
| 347 | 20230712 | 132400 | 815998583 | 1550 | 1550 | 1550 | 1550 | 200 |
| 348 | 20230712 | 132300 | 815688583 | 1550 | 1550 | 1550 | 1550 | 0 |
| 349 | 20230712 | 132200 | 815688583 | 1550 | 1550 | 1550 | 1550 | 2454 |
| 350 | 20230712 | 132100 | 811884883 | 1550 | 1550 | 1550 | 1550 | 774 |
| 351 | 20230712 | 132000 | 810685183 | 1549 | 1549 | 1549 | 1549 | 101 |
| 352 | 20230712 | 131900 | 810528734 | 1547 | 1547 | 1547 | 1547 | 22 |
| 353 | 20230712 | 131800 | 810494700 | 1547 | 1550 | 1550 | 1547 | 6698 |
| 354 | 20230712 | 131700 | 800118527 | 1550 | 1550 | 1550 | 1550 | 3 |
| 355 | 20230712 | 131600 | 800113877 | 1550 | 1550 | 1550 | 1550 | 500 |
| 356 | 20230712 | 131500 | 799338877 | 1550 | 1550 | 1550 | 1550 | 1295 |
| 357 | 20230712 | 131400 | 797331627 | 1550 | 1550 | 1550 | 1550 | 1290 |
| 358 | 20230712 | 131300 | 795332127 | 1550 | 1550 | 1550 | 1550 | 7 |
| 359 | 20230712 | 131200 | 795321277 | 1550 | 1550 | 1551 | 1550 | 1459 |
| 360 | 20230712 | 131100 | 793059763 | 1550 | 1550 | 1550 | 1550 | 900 |
| 361 | 20230712 | 131000 | 791664763 | 1549 | 1549 | 1549 | 1549 | 3507 |
| 362 | 20230712 | 130900 | 786232420 | 1550 | 1550 | 1550 | 1550 | 1008 |
| 363 | 20230712 | 130800 | 784670020 | 1550 | 1550 | 1550 | 1550 | 44 |
| 364 | 20230712 | 130700 | 784601820 | 1550 | 1550 | 1551 | 1550 | 2776 |
| 365 | 20230712 | 130600 | 780298299 | 1550 | 1551 | 1551 | 1550 | 225 |
| 366 | 20230712 | 130500 | 779949399 | 1549 | 1550 | 1550 | 1549 | 82 |
| 367 | 20230712 | 130400 | 779822370 | 1550 | 1551 | 1551 | 1550 | 1003 |
| 368 | 20230712 | 130300 | 778267718 | 1551 | 1549 | 1551 | 1549 | 31 |
| 369 | 20230712 | 130200 | 778219697 | 1551 | 1551 | 1551 | 1549 | 3585 |
| 370 | 20230712 | 130100 | 772663971 | 1551 | 1550 | 1551 | 1550 | 1039 |
| 371 | 20230712 | 130000 | 771052521 | 1551 | 1552 | 1552 | 1551 | 2457 |
| 372 | 20230712 | 125900 | 767240644 | 1553 | 1553 | 1553 | 1553 | 2125 |
| 373 | 20230712 | 125800 | 763940519 | 1554 | 1553 | 1554 | 1553 | 21 |
| 374 | 20230712 | 125700 | 763907903 | 1553 | 1553 | 1553 | 1553 | 200 |
| 375 | 20230712 | 125600 | 763597303 | 1553 | 1553 | 1553 | 1553 | 149 |
| 376 | 20230712 | 125500 | 763365906 | 1553 | 1553 | 1553 | 1553 | 2 |
| 377 | 20230712 | 125400 | 763362800 | 1553 | 1551 | 1553 | 1550 | 2600 |
| 378 | 20230712 | 125300 | 759332029 | 1553 | 1555 | 1555 | 1551 | 2531 |
| 379 | 20230712 | 125200 | 755400067 | 1552 | 1552 | 1552 | 1552 | 0 |
| 380 | 20230712 | 125100 | 755400067 | 1552 | 1553 | 1553 | 1552 | 10 |
| 381 | 20230712 | 125000 | 755384546 | 1555 | 1556 | 1556 | 1553 | 16750 |
| 382 | 20230712 | 124900 | 729343159 | 1553 | 1555 | 1556 | 1553 | 6068 |
| 383 | 20230712 | 124800 | 719914492 | 1556 | 1556 | 1556 | 1555 | 657 |
| 384 | 20230712 | 124700 | 718892519 | 1556 | 1556 | 1556 | 1556 | 317 |
| 385 | 20230712 | 124600 | 718399267 | 1556 | 1556 | 1556 | 1556 | 5 |
| 386 | 20230712 | 124500 | 718391487 | 1556 | 1557 | 1557 | 1556 | 3296 |
| 387 | 20230712 | 124400 | 713262633 | 1557 | 1558 | 1558 | 1557 | 1800 |
| 388 | 20230712 | 124300 | 710459733 | 1560 | 1560 | 1560 | 1557 | 6 |
| 389 | 20230712 | 124200 | 710450379 | 1560 | 1560 | 1560 | 1560 | 4 |
| 390 | 20230712 | 124100 | 710444139 | 1557 | 1558 | 1558 | 1557 | 1848 |
| 391 | 20230712 | 124000 | 707565961 | 1560 | 1560 | 1560 | 1560 | 0 |
| 392 | 20230712 | 123900 | 707565961 | 1560 | 1560 | 1560 | 1560 | 0 |
| 393 | 20230712 | 123800 | 707565961 | 1560 | 1560 | 1560 | 1560 | 10 |
| 394 | 20230712 | 123700 | 707550361 | 1560 | 1557 | 1560 | 1557 | 196 |
| 395 | 20230712 | 123600 | 707245174 | 1556 | 1556 | 1556 | 1556 | 200 |
| 396 | 20230712 | 123500 | 706933974 | 1556 | 1556 | 1556 | 1556 | 7 |
| 397 | 20230712 | 123400 | 706923082 | 1554 | 1556 | 1556 | 1554 | 1410 |
| 398 | 20230712 | 123300 | 704729142 | 1556 | 1556 | 1556 | 1556 | 1 |
| 399 | 20230712 | 123200 | 704727586 | 1554 | 1556 | 1556 | 1554 | 219 |
| 400 | 20230712 | 123100 | 704387257 | 1556 | 1556 | 1556 | 1556 | 1 |
| 401 | 20230712 | 123000 | 704385701 | 1554 | 1556 | 1556 | 1554 | 2947 |
| 402 | 20230712 | 122900 | 699805012 | 1556 | 1556 | 1556 | 1556 | 1370 |
| 403 | 20230712 | 122800 | 697673292 | 1557 | 1558 | 1560 | 1557 | 1081 |
| 404 | 20230712 | 122700 | 695990003 | 1561 | 1561 | 1561 | 1559 | 1659 |
| 405 | 20230712 | 122600 | 693401856 | 1562 | 1562 | 1562 | 1560 | 114 |
| 406 | 20230712 | 122500 | 693223928 | 1562 | 1562 | 1562 | 1561 | 152 |
| 407 | 20230712 | 122400 | 692986654 | 1561 | 1561 | 1561 | 1561 | 33 |
| 408 | 20230712 | 122300 | 692935141 | 1561 | 1561 | 1561 | 1561 | 2 |
| 409 | 20230712 | 122200 | 692932019 | 1562 | 1562 | 1562 | 1561 | 2532 |
| 410 | 20230712 | 122100 | 688978664 | 1561 | 1561 | 1561 | 1561 | 5 |
| 411 | 20230712 | 122000 | 688970859 | 1562 | 1561 | 1562 | 1561 | 1050 |
| 412 | 20230712 | 121900 | 687331475 | 1561 | 1561 | 1561 | 1561 | 300 |
| 413 | 20230712 | 121800 | 686863175 | 1562 | 1563 | 1563 | 1561 | 2766 |
| 414 | 20230712 | 121700 | 682542182 | 1562 | 1562 | 1562 | 1562 | 484 |
| 415 | 20230712 | 121600 | 681786174 | 1562 | 1562 | 1564 | 1562 | 3881 |
| 416 | 20230712 | 121500 | 675721483 | 1561 | 1560 | 1561 | 1560 | 6201 |
| 417 | 20230712 | 121400 | 666046569 | 1560 | 1560 | 1560 | 1560 | 1150 |
| 418 | 20230712 | 121300 | 664252569 | 1560 | 1560 | 1560 | 1560 | 230 |
| 419 | 20230712 | 121200 | 663893769 | 1560 | 1561 | 1561 | 1560 | 400 |
| 420 | 20230712 | 121100 | 663269563 | 1561 | 1555 | 1561 | 1555 | 502 |
| 421 | 20230712 | 121000 | 662486138 | 1560 | 1560 | 1560 | 1553 | 816 |
| 422 | 20230712 | 120900 | 661213604 | 1561 | 1555 | 1561 | 1555 | 14482 |
| 423 | 20230712 | 120800 | 638652401 | 1555 | 1555 | 1555 | 1555 | 178 |
| 424 | 20230712 | 120700 | 638375611 | 1553 | 1554 | 1554 | 1553 | 500 |
| 425 | 20230712 | 120600 | 637598698 | 1553 | 1553 | 1553 | 1553 | 0 |
| 426 | 20230712 | 120500 | 637598698 | 1553 | 1555 | 1555 | 1553 | 4842 |
| 427 | 20230712 | 120400 | 630069400 | 1556 | 1553 | 1556 | 1553 | 482 |
| 428 | 20230712 | 120300 | 629320848 | 1556 | 1555 | 1556 | 1555 | 501 |
| 429 | 20230712 | 120200 | 628541792 | 1556 | 1555 | 1556 | 1555 | 9 |
| 430 | 20230712 | 120100 | 628527796 | 1556 | 1555 | 1556 | 1553 | 6885 |
| 431 | 20230712 | 120000 | 617829423 | 1555 | 1554 | 1555 | 1554 | 71 |
| 432 | 20230712 | 115900 | 617719088 | 1555 | 1555 | 1555 | 1555 | 100 |
| 433 | 20230712 | 115800 | 617563588 | 1555 | 1555 | 1555 | 1555 | 99 |
| 434 | 20230712 | 115700 | 617409643 | 1555 | 1555 | 1555 | 1555 | 1 |
| 435 | 20230712 | 115600 | 617408088 | 1554 | 1554 | 1554 | 1554 | 103 |
| 436 | 20230712 | 115500 | 617248026 | 1556 | 1555 | 1556 | 1555 | 2587 |
| 437 | 20230712 | 115400 | 613225177 | 1556 | 1555 | 1556 | 1555 | 101 |
| 438 | 20230712 | 115300 | 613068071 | 1555 | 1555 | 1556 | 1555 | 6507 |
| 439 | 20230712 | 115200 | 602949376 | 1555 | 1556 | 1556 | 1555 | 1010 |
| 440 | 20230712 | 115100 | 601378816 | 1557 | 1555 | 1557 | 1554 | 3068 |
| 441 | 20230712 | 115000 | 596604230 | 1555 | 1557 | 1557 | 1555 | 1878 |
| 442 | 20230712 | 114900 | 593681309 | 1557 | 1556 | 1557 | 1556 | 302 |
| 443 | 20230712 | 114800 | 593211146 | 1557 | 1556 | 1557 | 1556 | 241 |
| 444 | 20230712 | 114700 | 592836149 | 1556 | 1555 | 1556 | 1555 | 2191 |
| 445 | 20230712 | 114600 | 589427642 | 1555 | 1556 | 1556 | 1555 | 322 |
| 446 | 20230712 | 114500 | 588926611 | 1556 | 1556 | 1556 | 1555 | 43 |
| 447 | 20230712 | 114400 | 588859723 | 1555 | 1553 | 1555 | 1553 | 364 |
| 448 | 20230712 | 114300 | 588293816 | 1549 | 1549 | 1549 | 1549 | 1000 |
| 449 | 20230712 | 114200 | 586744816 | 1554 | 1554 | 1554 | 1554 | 1 |
| 450 | 20230712 | 114100 | 586743262 | 1548 | 1551 | 1551 | 1548 | 5285 |
| 451 | 20230712 | 114000 | 578550635 | 1551 | 1552 | 1552 | 1551 | 2864 |
| 452 | 20230712 | 113900 | 574106539 | 1552 | 1552 | 1552 | 1552 | 194 |
| 453 | 20230712 | 113800 | 573805451 | 1552 | 1552 | 1552 | 1552 | 664 |
| 454 | 20230712 | 113700 | 572774923 | 1552 | 1552 | 1552 | 1552 | 23 |
| 455 | 20230712 | 113600 | 572739227 | 1552 | 1552 | 1552 | 1552 | 50 |
| 456 | 20230712 | 113500 | 572661627 | 1552 | 1552 | 1552 | 1552 | 0 |
| 457 | 20230712 | 113400 | 572661627 | 1552 | 1552 | 1552 | 1552 | 3 |
| 458 | 20230712 | 113300 | 572656971 | 1552 | 1552 | 1553 | 1552 | 151 |
| 459 | 20230712 | 113200 | 572422609 | 1555 | 1555 | 1555 | 1555 | 1 |
| 460 | 20230712 | 113100 | 572421054 | 1555 | 1554 | 1555 | 1553 | 2881 |
| 461 | 20230712 | 113000 | 567942258 | 1555 | 1555 | 1555 | 1555 | 500 |
| 462 | 20230712 | 112900 | 567164758 | 1555 | 1555 | 1555 | 1555 | 21 |
| 463 | 20230712 | 112800 | 567132103 | 1555 | 1555 | 1555 | 1554 | 1180 |
| 464 | 20230712 | 112700 | 565297703 | 1555 | 1556 | 1556 | 1555 | 9232 |
| 465 | 20230712 | 112600 | 550933317 | 1556 | 1556 | 1556 | 1556 | 404 |
| 466 | 20230712 | 112500 | 550304693 | 1557 | 1557 | 1557 | 1557 | 891 |
| 467 | 20230712 | 112400 | 548917406 | 1557 | 1558 | 1558 | 1557 | 1046 |
| 468 | 20230712 | 112300 | 547287938 | 1558 | 1558 | 1558 | 1558 | 37 |
| 469 | 20230712 | 112200 | 547230292 | 1558 | 1556 | 1558 | 1556 | 1234 |
| 470 | 20230712 | 112100 | 545309604 | 1556 | 1555 | 1556 | 1555 | 3627 |
| 471 | 20230712 | 112000 | 539666234 | 1554 | 1553 | 1554 | 1553 | 157 |
| 472 | 20230712 | 111900 | 539422376 | 1553 | 1553 | 1553 | 1553 | 159 |
| 473 | 20230712 | 111800 | 539175449 | 1554 | 1553 | 1554 | 1553 | 5165 |
| 474 | 20230712 | 111700 | 531153504 | 1554 | 1554 | 1554 | 1553 | 928 |
| 475 | 20230712 | 111600 | 529711594 | 1554 | 1551 | 1554 | 1551 | 2721 |
| 476 | 20230712 | 111500 | 525484805 | 1551 | 1550 | 1553 | 1550 | 633 |
| 477 | 20230712 | 111400 | 524503049 | 1551 | 1550 | 1551 | 1550 | 4224 |
| 478 | 20230712 | 111300 | 517952847 | 1551 | 1552 | 1552 | 1551 | 3286 |
| 479 | 20230712 | 111200 | 512855548 | 1553 | 1552 | 1553 | 1551 | 2067 |
| 480 | 20230712 | 111100 | 509647389 | 1552 | 1553 | 1553 | 1551 | 13345 |
| 481 | 20230712 | 111000 | 488940380 | 1554 | 1554 | 1554 | 1552 | 1983 |
| 482 | 20230712 | 110900 | 485861438 | 1553 | 1553 | 1555 | 1552 | 1589 |
| 483 | 20230712 | 110800 | 483394013 | 1555 | 1552 | 1555 | 1552 | 9089 |
| 484 | 20230712 | 110700 | 469277404 | 1551 | 1550 | 1551 | 1550 | 2891 |
| 485 | 20230712 | 110600 | 464795039 | 1549 | 1549 | 1549 | 1549 | 1307 |
| 486 | 20230712 | 110500 | 462770496 | 1549 | 1549 | 1549 | 1548 | 1132 |
| 487 | 20230712 | 110400 | 461017493 | 1549 | 1549 | 1549 | 1549 | 1103 |
| 488 | 20230712 | 110300 | 459308946 | 1549 | 1547 | 1549 | 1547 | 1460 |
| 489 | 20230712 | 110200 | 457047408 | 1548 | 1547 | 1548 | 1547 | 1936 |
| 490 | 20230712 | 110100 | 454051413 | 1547 | 1546 | 1547 | 1546 | 193 |
| 491 | 20230712 | 110000 | 453752859 | 1547 | 1546 | 1547 | 1545 | 1021 |
| 492 | 20230712 | 105900 | 452173561 | 1545 | 1549 | 1549 | 1545 | 3250 |
| 493 | 20230712 | 105800 | 447141239 | 1549 | 1549 | 1550 | 1549 | 232 |
| 494 | 20230712 | 105700 | 446781841 | 1549 | 1548 | 1550 | 1548 | 4037 |
| 495 | 20230712 | 105600 | 440531825 | 1546 | 1547 | 1548 | 1545 | 1066 |
| 496 | 20230712 | 105500 | 438883355 | 1544 | 1544 | 1544 | 1544 | 1261 |
| 497 | 20230712 | 105400 | 436936371 | 1545 | 1545 | 1547 | 1545 | 12478 |
| 498 | 20230712 | 105300 | 417649291 | 1546 | 1546 | 1546 | 1545 | 5881 |
| 499 | 20230712 | 105200 | 408557371 | 1546 | 1545 | 1546 | 1545 | 3814 |
| 500 | 20230712 | 105100 | 402662121 | 1544 | 1543 | 1545 | 1543 | 1320 |
| 501 | 20230712 | 105000 | 400623841 | 1541 | 1539 | 1541 | 1539 | 1921 |
| 502 | 20230712 | 104900 | 397666254 | 1540 | 1540 | 1540 | 1540 | 1145 |
| 503 | 20230712 | 104800 | 395902954 | 1543 | 1540 | 1543 | 1540 | 2192 |
| 504 | 20230712 | 104700 | 392525633 | 1539 | 1539 | 1539 | 1539 | 370 |
| 505 | 20230712 | 104600 | 391956203 | 1539 | 1539 | 1540 | 1539 | 1025 |
| 506 | 20230712 | 104500 | 390378725 | 1537 | 1537 | 1537 | 1537 | 25 |
| 507 | 20230712 | 104400 | 390340300 | 1537 | 1537 | 1537 | 1537 | 0 |
| 508 | 20230712 | 104300 | 390340300 | 1537 | 1537 | 1537 | 1537 | 0 |
| 509 | 20230712 | 104200 | 390340300 | 1537 | 1539 | 1539 | 1537 | 478 |
| 510 | 20230712 | 104100 | 389605258 | 1539 | 1540 | 1540 | 1539 | 61 |
| 511 | 20230712 | 104000 | 389511319 | 1540 | 1539 | 1540 | 1539 | 407 |
| 512 | 20230712 | 103900 | 388884545 | 1539 | 1539 | 1539 | 1539 | 67 |
| 513 | 20230712 | 103800 | 388781432 | 1539 | 1538 | 1539 | 1538 | 734 |
| 514 | 20230712 | 103700 | 387652379 | 1538 | 1538 | 1538 | 1538 | 2071 |
| 515 | 20230712 | 103600 | 384467181 | 1538 | 1538 | 1538 | 1538 | 1435 |
| 516 | 20230712 | 103500 | 382260151 | 1535 | 1535 | 1535 | 1535 | 0 |
| 517 | 20230712 | 103400 | 382260151 | 1535 | 1535 | 1538 | 1535 | 300 |
| 518 | 20230712 | 103300 | 381799501 | 1535 | 1535 | 1535 | 1535 | 240 |
| 519 | 20230712 | 103200 | 381431101 | 1535 | 1535 | 1535 | 1535 | 822 |
| 520 | 20230712 | 103100 | 380169331 | 1535 | 1536 | 1536 | 1535 | 712 |
| 521 | 20230712 | 103000 | 379076026 | 1536 | 1538 | 1538 | 1536 | 2789 |
| 522 | 20230712 | 102900 | 374789287 | 1538 | 1539 | 1539 | 1538 | 11 |
| 523 | 20230712 | 102800 | 374772359 | 1538 | 1538 | 1538 | 1538 | 2150 |
| 524 | 20230712 | 102700 | 371465659 | 1538 | 1538 | 1538 | 1538 | 3560 |
| 525 | 20230712 | 102600 | 365990379 | 1538 | 1538 | 1540 | 1538 | 3310 |
| 526 | 20230712 | 102500 | 360899579 | 1538 | 1539 | 1539 | 1538 | 4408 |
| 527 | 20230712 | 102400 | 354119721 | 1540 | 1540 | 1540 | 1540 | 1000 |
| 528 | 20230712 | 102300 | 352579721 | 1540 | 1540 | 1540 | 1540 | 0 |
| 529 | 20230712 | 102200 | 352579721 | 1540 | 1540 | 1540 | 1540 | 11 |
| 530 | 20230712 | 102100 | 352562781 | 1540 | 1542 | 1542 | 1538 | 4006 |
| 531 | 20230712 | 102000 | 346394276 | 1542 | 1542 | 1543 | 1542 | 306 |
| 532 | 20230712 | 101900 | 345922247 | 1542 | 1542 | 1542 | 1542 | 718 |
| 533 | 20230712 | 101800 | 344815091 | 1538 | 1543 | 1543 | 1538 | 1083 |
| 534 | 20230712 | 101700 | 343145639 | 1543 | 1543 | 1543 | 1541 | 3798 |
| 535 | 20230712 | 101600 | 337287436 | 1542 | 1536 | 1542 | 1536 | 11424 |
| 536 | 20230712 | 101500 | 319702974 | 1535 | 1531 | 1535 | 1531 | 1006 |
| 537 | 20230712 | 101400 | 318160627 | 1531 | 1533 | 1533 | 1531 | 190 |
| 538 | 20230712 | 101300 | 317869537 | 1533 | 1534 | 1534 | 1533 | 1021 |
| 539 | 20230712 | 101200 | 316304323 | 1535 | 1535 | 1535 | 1535 | 6 |
| 540 | 20230712 | 101100 | 316295113 | 1534 | 1536 | 1536 | 1534 | 18 |
| 541 | 20230712 | 101000 | 316267468 | 1535 | 1535 | 1535 | 1535 | 20 |
| 542 | 20230712 | 100900 | 316236768 | 1530 | 1530 | 1530 | 1530 | 4070 |
| 543 | 20230712 | 100800 | 310009668 | 1530 | 1530 | 1530 | 1530 | 3153 |
| 544 | 20230712 | 100700 | 305185578 | 1529 | 1529 | 1529 | 1529 | 39 |
| 545 | 20230712 | 100600 | 305125947 | 1529 | 1530 | 1530 | 1529 | 24 |
| 546 | 20230712 | 100500 | 305089241 | 1530 | 1530 | 1530 | 1530 | 407 |
| 547 | 20230712 | 100400 | 304466531 | 1530 | 1530 | 1530 | 1530 | 150 |
| 548 | 20230712 | 100300 | 304237031 | 1530 | 1530 | 1530 | 1530 | 12 |
| 549 | 20230712 | 100200 | 304218671 | 1528 | 1529 | 1529 | 1528 | 6 |
| 550 | 20230712 | 100100 | 304209498 | 1529 | 1529 | 1529 | 1529 | 502 |
| 551 | 20230712 | 100000 | 303441940 | 1530 | 1529 | 1530 | 1529 | 1443 |
| 552 | 20230712 | 095900 | 301234276 | 1527 | 1527 | 1527 | 1527 | 1274 |
| 553 | 20230712 | 095800 | 299288878 | 1526 | 1526 | 1526 | 1526 | 0 |
| 554 | 20230712 | 095700 | 299288878 | 1526 | 1526 | 1526 | 1526 | 91 |
| 555 | 20230712 | 095600 | 299150012 | 1526 | 1527 | 1527 | 1525 | 7782 |
| 556 | 20230712 | 095500 | 287275580 | 1526 | 1527 | 1527 | 1526 | 4295 |
| 557 | 20230712 | 095400 | 280720865 | 1527 | 1529 | 1529 | 1527 | 65 |
| 558 | 20230712 | 095300 | 280621482 | 1526 | 1527 | 1527 | 1526 | 370 |
| 559 | 20230712 | 095200 | 280056860 | 1526 | 1526 | 1526 | 1526 | 0 |
| 560 | 20230712 | 095100 | 280056860 | 1526 | 1526 | 1526 | 1526 | 1698 |
| 561 | 20230712 | 095000 | 277465712 | 1525 | 1527 | 1527 | 1525 | 2032 |
| 562 | 20230712 | 094900 | 274364164 | 1525 | 1525 | 1525 | 1525 | 0 |
| 563 | 20230712 | 094800 | 274364164 | 1525 | 1526 | 1526 | 1525 | 1486 |
| 564 | 20230712 | 094700 | 272097833 | 1525 | 1529 | 1529 | 1525 | 8557 |
| 565 | 20230712 | 094600 | 259038955 | 1529 | 1530 | 1530 | 1529 | 1658 |
| 566 | 20230712 | 094500 | 256503273 | 1530 | 1530 | 1530 | 1530 | 14 |
| 567 | 20230712 | 094400 | 256481853 | 1527 | 1529 | 1530 | 1527 | 6418 |
| 568 | 20230712 | 094300 | 246679130 | 1530 | 1535 | 1535 | 1530 | 7796 |
| 569 | 20230712 | 094200 | 234732314 | 1534 | 1537 | 1537 | 1534 | 2100 |
| 570 | 20230712 | 094100 | 231506533 | 1537 | 1537 | 1537 | 1537 | 481 |
| 571 | 20230712 | 094000 | 230767236 | 1537 | 1537 | 1537 | 1537 | 698 |
| 572 | 20230712 | 093900 | 229694410 | 1538 | 1539 | 1539 | 1538 | 2159 |
| 573 | 20230712 | 093800 | 226372657 | 1539 | 1539 | 1543 | 1539 | 666 |
| 574 | 20230712 | 093700 | 225347679 | 1538 | 1541 | 1543 | 1538 | 886 |
| 575 | 20230712 | 093600 | 223984340 | 1540 | 1543 | 1543 | 1540 | 4 |
| 576 | 20230712 | 093500 | 223978177 | 1543 | 1543 | 1543 | 1540 | 6017 |
| 577 | 20230712 | 093400 | 214710264 | 1544 | 1544 | 1544 | 1544 | 54 |
| 578 | 20230712 | 093300 | 214626888 | 1543 | 1543 | 1543 | 1543 | 764 |
| 579 | 20230712 | 093200 | 213448036 | 1543 | 1544 | 1544 | 1543 | 6 |
| 580 | 20230712 | 093100 | 213438777 | 1540 | 1543 | 1543 | 1540 | 1313 |
| 581 | 20230712 | 093000 | 211416256 | 1544 | 1544 | 1544 | 1544 | 5 |
| 582 | 20230712 | 092900 | 211408536 | 1543 | 1543 | 1543 | 1543 | 1668 |
| 583 | 20230712 | 092800 | 208834812 | 1543 | 1538 | 1544 | 1538 | 9002 |
| 584 | 20230712 | 092700 | 194958332 | 1540 | 1533 | 1540 | 1532 | 8610 |
| 585 | 20230712 | 092600 | 181724750 | 1533 | 1537 | 1537 | 1533 | 2920 |
| 586 | 20230712 | 092500 | 177248302 | 1538 | 1537 | 1538 | 1531 | 63 |
| 587 | 20230712 | 092400 | 177151479 | 1530 | 1529 | 1531 | 1526 | 860 |
| 588 | 20230712 | 092300 | 175837576 | 1530 | 1537 | 1537 | 1528 | 14231 |
| 589 | 20230712 | 092200 | 154054406 | 1540 | 1540 | 1541 | 1535 | 18473 |
| 590 | 20230712 | 092100 | 125629796 | 1540 | 1541 | 1541 | 1539 | 6586 |
| 591 | 20230712 | 092000 | 115486573 | 1543 | 1543 | 1543 | 1542 | 2917 |
| 592 | 20230712 | 091900 | 110986642 | 1544 | 1545 | 1545 | 1544 | 2053 |
| 593 | 20230712 | 091800 | 107816422 | 1545 | 1546 | 1546 | 1544 | 2432 |
| 594 | 20230712 | 091700 | 104058903 | 1546 | 1545 | 1546 | 1544 | 3111 |
| 595 | 20230712 | 091600 | 99251486 | 1545 | 1544 | 1545 | 1544 | 786 |
| 596 | 20230712 | 091500 | 98037901 | 1544 | 1544 | 1544 | 1543 | 1582 |
| 597 | 20230712 | 091400 | 95596362 | 1543 | 1543 | 1543 | 1543 | 735 |
| 598 | 20230712 | 091300 | 94462257 | 1543 | 1543 | 1545 | 1543 | 3684 |
| 599 | 20230712 | 091200 | 88775741 | 1543 | 1542 | 1543 | 1542 | 502 |
| 600 | 20230712 | 091100 | 88001607 | 1542 | 1541 | 1542 | 1540 | 1407 |
| 601 | 20230712 | 091000 | 85834425 | 1540 | 1539 | 1541 | 1538 | 2304 |
| 602 | 20230712 | 090900 | 82288533 | 1538 | 1539 | 1540 | 1538 | 2592 |
| 603 | 20230712 | 090800 | 78298831 | 1539 | 1540 | 1540 | 1539 | 17 |
| 604 | 20230712 | 090700 | 78272656 | 1540 | 1539 | 1540 | 1539 | 150 |
| 605 | 20230712 | 090600 | 78041756 | 1540 | 1541 | 1541 | 1540 | 848 |
| 606 | 20230712 | 090500 | 76735712 | 1541 | 1539 | 1542 | 1536 | 626 |
| 607 | 20230712 | 090400 | 75771505 | 1538 | 1537 | 1538 | 1537 | 26412 |
| 608 | 20230712 | 090300 | 35176061 | 1532 | 1533 | 1533 | 1531 | 6339 |
| 609 | 20230712 | 090200 | 25466147 | 1533 | 1536 | 1536 | 1533 | 6681 |
| 610 | 20230712 | 090100 | 15212774 | 1538 | 1536 | 1539 | 1536 | 3274 |
| 611 | 20230712 | 090000 | 10176972 | 1539 | 1535 | 1541 | 1535 | 6628 |