30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 103763 |
| 3 | 20230703 | 190400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20230703 | 190300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20230703 | 190200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20230703 | 190100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20230703 | 190000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20230703 | 185900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20230703 | 185800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20230703 | 185700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20230703 | 185600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20230703 | 185500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20230703 | 185400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20230703 | 185300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20230703 | 185200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20230703 | 185100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20230703 | 185000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20230703 | 184900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20230703 | 184800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20230703 | 184700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20230703 | 184600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20230703 | 184500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20230703 | 184400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20230703 | 184300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20230703 | 184200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20230703 | 184100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20230703 | 184000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20230703 | 183900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20230703 | 183800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20230703 | 183700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20230703 | 183600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20230703 | 183500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 103763 |
| 33 | 20230703 | 183400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20230703 | 183300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20230703 | 183200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20230703 | 183100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20230703 | 183000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20230703 | 182900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20230703 | 182800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20230703 | 182700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20230703 | 182600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20230703 | 182500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20230703 | 182400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20230703 | 182300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20230703 | 182200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20230703 | 182100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20230703 | 182000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20230703 | 181900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20230703 | 181800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20230703 | 181700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20230703 | 181600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20230703 | 181500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20230703 | 181400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20230703 | 181300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20230703 | 181200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20230703 | 181100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20230703 | 181000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20230703 | 180900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20230703 | 180800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20230703 | 180700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20230703 | 180600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20230703 | 180500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 103763 |
| 63 | 20230703 | 180400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20230703 | 180300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20230703 | 180200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20230703 | 180100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20230703 | 180000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20230703 | 175900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20230703 | 175800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20230703 | 175700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20230703 | 175600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20230703 | 175500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20230703 | 175400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20230703 | 175300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20230703 | 175200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20230703 | 175100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20230703 | 175000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20230703 | 174900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20230703 | 174800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20230703 | 174700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20230703 | 174600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20230703 | 174500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20230703 | 174400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20230703 | 174300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20230703 | 174200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20230703 | 174100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20230703 | 174000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20230703 | 173900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20230703 | 173800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20230703 | 173700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20230703 | 173600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20230703 | 173500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 103763 |
| 93 | 20230703 | 173400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20230703 | 173300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20230703 | 173200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20230703 | 173100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20230703 | 173000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20230703 | 172900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20230703 | 172800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20230703 | 172700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20230703 | 172600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20230703 | 172500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20230703 | 172400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20230703 | 172300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20230703 | 172200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20230703 | 172100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20230703 | 172000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20230703 | 171900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20230703 | 171800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20230703 | 171700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20230703 | 171600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20230703 | 171500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20230703 | 171400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20230703 | 171300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20230703 | 171200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20230703 | 171100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20230703 | 171000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20230703 | 170900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20230703 | 170800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20230703 | 170700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20230703 | 170600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20230703 | 170500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 103763 |
| 123 | 20230703 | 170400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20230703 | 170300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20230703 | 170200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20230703 | 170100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20230703 | 170000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20230703 | 165900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20230703 | 165800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20230703 | 165700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20230703 | 165600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20230703 | 165500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20230703 | 165400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20230703 | 165300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20230703 | 165200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20230703 | 165100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20230703 | 165000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20230703 | 164900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20230703 | 164800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20230703 | 164700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20230703 | 164600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20230703 | 164500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20230703 | 164400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20230703 | 164300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20230703 | 164200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20230703 | 164100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20230703 | 164000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20230703 | 163900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20230703 | 163800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20230703 | 163700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20230703 | 163600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20230703 | 163500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 103763 |
| 153 | 20230703 | 163400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20230703 | 163300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20230703 | 163200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20230703 | 163100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20230703 | 163000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20230703 | 162900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20230703 | 162800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20230703 | 162700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20230703 | 162600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20230703 | 162500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20230703 | 162400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20230703 | 162300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20230703 | 162200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20230703 | 162100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20230703 | 162000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20230703 | 161900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20230703 | 161800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20230703 | 161700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20230703 | 161600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20230703 | 161500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20230703 | 161400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20230703 | 161300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20230703 | 161200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20230703 | 161100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20230703 | 161000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20230703 | 160900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20230703 | 160800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20230703 | 160700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20230703 | 160600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20230703 | 160500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 103763 |
| 183 | 20230703 | 160400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20230703 | 160300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20230703 | 160200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20230703 | 160100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20230703 | 160000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20230703 | 155900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20230703 | 155800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20230703 | 155700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20230703 | 155600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20230703 | 155500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20230703 | 155400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20230703 | 155300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20230703 | 155200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20230703 | 155100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20230703 | 155000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20230703 | 154900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20230703 | 154800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20230703 | 154700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20230703 | 154600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20230703 | 154500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20230703 | 154400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20230703 | 154300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20230703 | 154200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20230703 | 154100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20230703 | 154000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20230703 | 153900 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20230703 | 153800 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20230703 | 153700 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 211 | 20230703 | 153600 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20230703 | 153500 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 103763 |
| 213 | 20230703 | 153400 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20230703 | 153300 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20230703 | 153200 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20230703 | 153100 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20230703 | 153000 | 6122601725 | 3765 | 3765 | 3765 | 3765 | 103763 |
| 218 | 20230703 | 152900 | 5731934030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 219 | 20230703 | 152800 | 5731934030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 220 | 20230703 | 152700 | 5731934030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 221 | 20230703 | 152600 | 5731934030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 222 | 20230703 | 152500 | 5731934030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 223 | 20230703 | 152400 | 5731934030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 224 | 20230703 | 152300 | 5731934030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 225 | 20230703 | 152200 | 5731934030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 226 | 20230703 | 152100 | 5731934030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 227 | 20230703 | 152000 | 5731934030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 228 | 20230703 | 151900 | 5731934030 | 3770 | 3780 | 3780 | 3760 | 21079 |
| 229 | 20230703 | 151800 | 5652436585 | 3780 | 3770 | 3780 | 3760 | 13129 |
| 230 | 20230703 | 151700 | 5603015670 | 3765 | 3770 | 3770 | 3765 | 7145 |
| 231 | 20230703 | 151600 | 5576100765 | 3770 | 3770 | 3780 | 3770 | 10663 |
| 232 | 20230703 | 151500 | 5535893985 | 3770 | 3785 | 3785 | 3770 | 20592 |
| 233 | 20230703 | 151400 | 5458118675 | 3795 | 3785 | 3795 | 3780 | 13985 |
| 234 | 20230703 | 151300 | 5405194265 | 3785 | 3810 | 3810 | 3775 | 37338 |
| 235 | 20230703 | 151200 | 5263630110 | 3805 | 3825 | 3835 | 3805 | 12171 |
| 236 | 20230703 | 151100 | 5217182995 | 3835 | 3835 | 3835 | 3825 | 3164 |
| 237 | 20230703 | 151000 | 5205056555 | 3835 | 3830 | 3840 | 3830 | 6756 |
| 238 | 20230703 | 150900 | 5179121395 | 3840 | 3830 | 3840 | 3825 | 7006 |
| 239 | 20230703 | 150800 | 5152257330 | 3825 | 3825 | 3830 | 3825 | 1937 |
| 240 | 20230703 | 150700 | 5144847765 | 3825 | 3825 | 3830 | 3820 | 13801 |
| 241 | 20230703 | 150600 | 5092071130 | 3825 | 3830 | 3830 | 3820 | 4055 |
| 242 | 20230703 | 150500 | 5076550635 | 3835 | 3845 | 3845 | 3835 | 3744 |
| 243 | 20230703 | 150400 | 5062186060 | 3845 | 3845 | 3850 | 3830 | 5327 |
| 244 | 20230703 | 150300 | 5041690805 | 3845 | 3825 | 3845 | 3820 | 11098 |
| 245 | 20230703 | 150200 | 4999147665 | 3830 | 3840 | 3845 | 3830 | 5941 |
| 246 | 20230703 | 150100 | 4976374365 | 3835 | 3850 | 3855 | 3830 | 5353 |
| 247 | 20230703 | 150000 | 4955815605 | 3845 | 3830 | 3860 | 3830 | 52850 |
| 248 | 20230703 | 145900 | 4752386065 | 3830 | 3830 | 3840 | 3825 | 11106 |
| 249 | 20230703 | 145800 | 4709838705 | 3830 | 3840 | 3840 | 3820 | 16648 |
| 250 | 20230703 | 145700 | 4646009125 | 3810 | 3825 | 3840 | 3810 | 23927 |
| 251 | 20230703 | 145600 | 4554342710 | 3815 | 3820 | 3830 | 3810 | 8022 |
| 252 | 20230703 | 145500 | 4523659060 | 3820 | 3830 | 3835 | 3815 | 14070 |
| 253 | 20230703 | 145400 | 4469838710 | 3830 | 3810 | 3845 | 3805 | 47525 |
| 254 | 20230703 | 145300 | 4287739790 | 3810 | 3785 | 3820 | 3785 | 36499 |
| 255 | 20230703 | 145200 | 4148904105 | 3780 | 3780 | 3795 | 3775 | 21585 |
| 256 | 20230703 | 145100 | 4067136450 | 3785 | 3790 | 3790 | 3785 | 10147 |
| 257 | 20230703 | 145000 | 4028679805 | 3790 | 3760 | 3790 | 3760 | 16242 |
| 258 | 20230703 | 144900 | 3967342595 | 3755 | 3770 | 3770 | 3755 | 10999 |
| 259 | 20230703 | 144800 | 3925976525 | 3770 | 3770 | 3770 | 3770 | 627 |
| 260 | 20230703 | 144700 | 3923612735 | 3760 | 3765 | 3770 | 3760 | 2241 |
| 261 | 20230703 | 144600 | 3915179880 | 3765 | 3755 | 3765 | 3755 | 3808 |
| 262 | 20230703 | 144500 | 3900868920 | 3755 | 3750 | 3755 | 3750 | 1522 |
| 263 | 20230703 | 144400 | 3895161320 | 3750 | 3745 | 3750 | 3740 | 5112 |
| 264 | 20230703 | 144300 | 3876020020 | 3740 | 3740 | 3740 | 3740 | 301 |
| 265 | 20230703 | 144200 | 3874894280 | 3740 | 3750 | 3750 | 3740 | 1569 |
| 266 | 20230703 | 144100 | 3869023210 | 3745 | 3745 | 3745 | 3740 | 722 |
| 267 | 20230703 | 144000 | 3866321645 | 3740 | 3750 | 3750 | 3740 | 5408 |
| 268 | 20230703 | 143900 | 3846086275 | 3750 | 3750 | 3750 | 3745 | 18 |
| 269 | 20230703 | 143800 | 3846018790 | 3750 | 3750 | 3755 | 3750 | 1652 |
| 270 | 20230703 | 143700 | 3839822245 | 3755 | 3755 | 3755 | 3755 | 1365 |
| 271 | 20230703 | 143600 | 3834696670 | 3755 | 3755 | 3755 | 3755 | 672 |
| 272 | 20230703 | 143500 | 3832173310 | 3755 | 3750 | 3755 | 3750 | 8 |
| 273 | 20230703 | 143400 | 3832143285 | 3750 | 3750 | 3755 | 3750 | 5769 |
| 274 | 20230703 | 143300 | 3810508835 | 3750 | 3755 | 3755 | 3750 | 590 |
| 275 | 20230703 | 143200 | 3808293635 | 3755 | 3750 | 3755 | 3750 | 252 |
| 276 | 20230703 | 143100 | 3807348125 | 3750 | 3750 | 3750 | 3750 | 1665 |
| 277 | 20230703 | 143000 | 3801104375 | 3750 | 3750 | 3750 | 3750 | 4853 |
| 278 | 20230703 | 142900 | 3782905625 | 3745 | 3750 | 3750 | 3745 | 1526 |
| 279 | 20230703 | 142800 | 3777190625 | 3745 | 3745 | 3750 | 3740 | 2219 |
| 280 | 20230703 | 142700 | 3768882705 | 3740 | 3750 | 3750 | 3740 | 1000 |
| 281 | 20230703 | 142600 | 3765137495 | 3745 | 3745 | 3750 | 3745 | 2543 |
| 282 | 20230703 | 142500 | 3755613955 | 3750 | 3750 | 3750 | 3750 | 4 |
| 283 | 20230703 | 142400 | 3755598955 | 3745 | 3745 | 3745 | 3745 | 101 |
| 284 | 20230703 | 142300 | 3755220710 | 3745 | 3745 | 3745 | 3745 | 3084 |
| 285 | 20230703 | 142200 | 3743671130 | 3745 | 3740 | 3745 | 3740 | 370 |
| 286 | 20230703 | 142100 | 3742286980 | 3745 | 3750 | 3750 | 3745 | 1203 |
| 287 | 20230703 | 142000 | 3737781735 | 3745 | 3745 | 3745 | 3745 | 2606 |
| 288 | 20230703 | 141900 | 3728022265 | 3745 | 3750 | 3750 | 3745 | 1297 |
| 289 | 20230703 | 141800 | 3723164390 | 3750 | 3750 | 3750 | 3750 | 30 |
| 290 | 20230703 | 141700 | 3723051890 | 3745 | 3745 | 3745 | 3745 | 213 |
| 291 | 20230703 | 141600 | 3722254205 | 3745 | 3740 | 3745 | 3735 | 1777 |
| 292 | 20230703 | 141500 | 3715613575 | 3730 | 3740 | 3740 | 3730 | 2544 |
| 293 | 20230703 | 141400 | 3706112030 | 3740 | 3740 | 3740 | 3740 | 875 |
| 294 | 20230703 | 141300 | 3702839530 | 3740 | 3735 | 3745 | 3735 | 1001 |
| 295 | 20230703 | 141200 | 3699095790 | 3735 | 3745 | 3750 | 3735 | 10666 |
| 296 | 20230703 | 141100 | 3659211135 | 3745 | 3745 | 3745 | 3745 | 0 |
| 297 | 20230703 | 141000 | 3659211135 | 3745 | 3745 | 3745 | 3745 | 90 |
| 298 | 20230703 | 140900 | 3658874085 | 3745 | 3750 | 3750 | 3745 | 825 |
| 299 | 20230703 | 140800 | 3655783500 | 3750 | 3750 | 3750 | 3750 | 2067 |
| 300 | 20230703 | 140700 | 3648032250 | 3745 | 3750 | 3750 | 3745 | 502 |
| 301 | 20230703 | 140600 | 3646149770 | 3750 | 3750 | 3750 | 3750 | 10 |
| 302 | 20230703 | 140500 | 3646112270 | 3750 | 3750 | 3750 | 3750 | 106 |
| 303 | 20230703 | 140400 | 3645714770 | 3745 | 3745 | 3745 | 3745 | 1761 |
| 304 | 20230703 | 140300 | 3639119825 | 3740 | 3745 | 3745 | 3740 | 485 |
| 305 | 20230703 | 140200 | 3637305845 | 3740 | 3740 | 3745 | 3740 | 3564 |
| 306 | 20230703 | 140100 | 3623966485 | 3740 | 3740 | 3740 | 3735 | 2639 |
| 307 | 20230703 | 140000 | 3614106515 | 3735 | 3750 | 3755 | 3735 | 11667 |
| 308 | 20230703 | 135900 | 3570419180 | 3755 | 3760 | 3760 | 3750 | 275 |
| 309 | 20230703 | 135800 | 3569386330 | 3755 | 3755 | 3755 | 3755 | 1114 |
| 310 | 20230703 | 135700 | 3565203260 | 3760 | 3760 | 3760 | 3760 | 50 |
| 311 | 20230703 | 135600 | 3565015260 | 3755 | 3755 | 3760 | 3755 | 114 |
| 312 | 20230703 | 135500 | 3564587140 | 3755 | 3750 | 3755 | 3750 | 332 |
| 313 | 20230703 | 135400 | 3563340485 | 3755 | 3755 | 3755 | 3755 | 116 |
| 314 | 20230703 | 135300 | 3562904905 | 3755 | 3755 | 3755 | 3750 | 655 |
| 315 | 20230703 | 135200 | 3560445440 | 3755 | 3750 | 3755 | 3750 | 623 |
| 316 | 20230703 | 135100 | 3558107085 | 3750 | 3750 | 3750 | 3750 | 235 |
| 317 | 20230703 | 135000 | 3557225835 | 3750 | 3755 | 3755 | 3745 | 23950 |
| 318 | 20230703 | 134900 | 3467415075 | 3755 | 3760 | 3765 | 3750 | 2607 |
| 319 | 20230703 | 134800 | 3457626550 | 3765 | 3760 | 3765 | 3755 | 3595 |
| 320 | 20230703 | 134700 | 3444120715 | 3760 | 3760 | 3760 | 3750 | 3603 |
| 321 | 20230703 | 134600 | 3430597520 | 3755 | 3755 | 3760 | 3750 | 631 |
| 322 | 20230703 | 134500 | 3428230110 | 3755 | 3755 | 3755 | 3755 | 5484 |
| 323 | 20230703 | 134400 | 3407637690 | 3755 | 3760 | 3765 | 3755 | 1912 |
| 324 | 20230703 | 134300 | 3400452535 | 3755 | 3755 | 3760 | 3755 | 1316 |
| 325 | 20230703 | 134200 | 3395508385 | 3760 | 3760 | 3760 | 3760 | 6 |
| 326 | 20230703 | 134100 | 3395485825 | 3765 | 3755 | 3765 | 3755 | 401 |
| 327 | 20230703 | 134000 | 3393978060 | 3755 | 3755 | 3760 | 3755 | 7301 |
| 328 | 20230703 | 133900 | 3366562300 | 3755 | 3755 | 3755 | 3755 | 25 |
| 329 | 20230703 | 133800 | 3366468425 | 3760 | 3760 | 3765 | 3755 | 3483 |
| 330 | 20230703 | 133700 | 3353376495 | 3765 | 3770 | 3770 | 3760 | 3950 |
| 331 | 20230703 | 133600 | 3338507725 | 3765 | 3765 | 3765 | 3765 | 1 |
| 332 | 20230703 | 133500 | 3338503960 | 3765 | 3765 | 3770 | 3760 | 821 |
| 333 | 20230703 | 133400 | 3335416325 | 3770 | 3770 | 3770 | 3770 | 0 |
| 334 | 20230703 | 133300 | 3335416325 | 3770 | 3770 | 3770 | 3770 | 50 |
| 335 | 20230703 | 133200 | 3335227825 | 3770 | 3765 | 3770 | 3765 | 5208 |
| 336 | 20230703 | 133100 | 3315603220 | 3765 | 3760 | 3765 | 3760 | 1964 |
| 337 | 20230703 | 133000 | 3308218520 | 3760 | 3765 | 3765 | 3760 | 9184 |
| 338 | 20230703 | 132900 | 3273667270 | 3765 | 3770 | 3770 | 3765 | 334 |
| 339 | 20230703 | 132800 | 3272409590 | 3770 | 3770 | 3770 | 3765 | 268 |
| 340 | 20230703 | 132700 | 3271400560 | 3765 | 3765 | 3770 | 3765 | 429 |
| 341 | 20230703 | 132600 | 3269785370 | 3770 | 3770 | 3770 | 3765 | 3046 |
| 342 | 20230703 | 132500 | 3258314915 | 3770 | 3770 | 3770 | 3765 | 1575 |
| 343 | 20230703 | 132400 | 3252385015 | 3770 | 3770 | 3770 | 3765 | 1283 |
| 344 | 20230703 | 132300 | 3247552105 | 3770 | 3770 | 3770 | 3770 | 1 |
| 345 | 20230703 | 132200 | 3247548335 | 3760 | 3760 | 3760 | 3760 | 80 |
| 346 | 20230703 | 132100 | 3247247535 | 3760 | 3760 | 3760 | 3760 | 280 |
| 347 | 20230703 | 132000 | 3246194735 | 3760 | 3765 | 3765 | 3760 | 812 |
| 348 | 20230703 | 131900 | 3243140490 | 3760 | 3765 | 3765 | 3760 | 5040 |
| 349 | 20230703 | 131800 | 3224175480 | 3765 | 3770 | 3770 | 3765 | 8533 |
| 350 | 20230703 | 131700 | 3192046320 | 3770 | 3770 | 3770 | 3770 | 3186 |
| 351 | 20230703 | 131600 | 3180035100 | 3770 | 3770 | 3770 | 3770 | 1030 |
| 352 | 20230703 | 131500 | 3176152000 | 3780 | 3775 | 3780 | 3775 | 697 |
| 353 | 20230703 | 131400 | 3173520675 | 3775 | 3770 | 3780 | 3770 | 767 |
| 354 | 20230703 | 131300 | 3170623500 | 3770 | 3765 | 3780 | 3765 | 315 |
| 355 | 20230703 | 131200 | 3169437210 | 3765 | 3765 | 3765 | 3765 | 2504 |
| 356 | 20230703 | 131100 | 3160009650 | 3765 | 3760 | 3765 | 3760 | 578 |
| 357 | 20230703 | 131000 | 3157835980 | 3765 | 3765 | 3765 | 3760 | 1159 |
| 358 | 20230703 | 130900 | 3153476050 | 3760 | 3765 | 3765 | 3760 | 4485 |
| 359 | 20230703 | 130800 | 3136590525 | 3765 | 3765 | 3765 | 3765 | 7 |
| 360 | 20230703 | 130700 | 3136564170 | 3765 | 3770 | 3770 | 3765 | 732 |
| 361 | 20230703 | 130600 | 3133805530 | 3770 | 3770 | 3770 | 3770 | 1210 |
| 362 | 20230703 | 130500 | 3129243830 | 3770 | 3775 | 3775 | 3765 | 2703 |
| 363 | 20230703 | 130400 | 3119060520 | 3765 | 3770 | 3770 | 3765 | 7710 |
| 364 | 20230703 | 130300 | 3090014100 | 3770 | 3775 | 3775 | 3770 | 4 |
| 365 | 20230703 | 130200 | 3089999010 | 3775 | 3775 | 3775 | 3775 | 252 |
| 366 | 20230703 | 130100 | 3089047710 | 3775 | 3775 | 3775 | 3775 | 1454 |
| 367 | 20230703 | 130000 | 3083558860 | 3770 | 3775 | 3775 | 3770 | 190 |
| 368 | 20230703 | 125900 | 3082842045 | 3775 | 3775 | 3775 | 3775 | 10 |
| 369 | 20230703 | 125800 | 3082804295 | 3775 | 3775 | 3775 | 3775 | 305 |
| 370 | 20230703 | 125700 | 3081652920 | 3775 | 3775 | 3775 | 3775 | 751 |
| 371 | 20230703 | 125600 | 3078817895 | 3770 | 3775 | 3775 | 3770 | 2093 |
| 372 | 20230703 | 125500 | 3070926610 | 3775 | 3770 | 3775 | 3770 | 299 |
| 373 | 20230703 | 125400 | 3069799300 | 3770 | 3770 | 3770 | 3770 | 670 |
| 374 | 20230703 | 125300 | 3067273400 | 3770 | 3770 | 3785 | 3765 | 674 |
| 375 | 20230703 | 125200 | 3064732400 | 3765 | 3770 | 3770 | 3765 | 555 |
| 376 | 20230703 | 125100 | 3062642300 | 3765 | 3770 | 3770 | 3765 | 1735 |
| 377 | 20230703 | 125000 | 3056101355 | 3765 | 3765 | 3765 | 3765 | 2335 |
| 378 | 20230703 | 124900 | 3047310080 | 3765 | 3775 | 3775 | 3765 | 3197 |
| 379 | 20230703 | 124800 | 3035261230 | 3775 | 3775 | 3780 | 3770 | 4389 |
| 380 | 20230703 | 124700 | 3018712470 | 3775 | 3775 | 3775 | 3770 | 1564 |
| 381 | 20230703 | 124600 | 3012811295 | 3775 | 3775 | 3775 | 3775 | 608 |
| 382 | 20230703 | 124500 | 3010516095 | 3775 | 3775 | 3775 | 3775 | 479 |
| 383 | 20230703 | 124400 | 3008707870 | 3770 | 3790 | 3790 | 3770 | 12316 |
| 384 | 20230703 | 124300 | 2962245410 | 3790 | 3775 | 3790 | 3775 | 295 |
| 385 | 20230703 | 124200 | 2961131725 | 3775 | 3775 | 3780 | 3775 | 3147 |
| 386 | 20230703 | 124100 | 2949251795 | 3775 | 3780 | 3785 | 3775 | 6255 |
| 387 | 20230703 | 124000 | 2925625225 | 3785 | 3785 | 3785 | 3785 | 151 |
| 388 | 20230703 | 123900 | 2925053690 | 3785 | 3785 | 3785 | 3785 | 240 |
| 389 | 20230703 | 123800 | 2924145290 | 3785 | 3780 | 3785 | 3780 | 1267 |
| 390 | 20230703 | 123700 | 2919355460 | 3780 | 3785 | 3785 | 3780 | 2021 |
| 391 | 20230703 | 123600 | 2911714280 | 3785 | 3780 | 3785 | 3780 | 58 |
| 392 | 20230703 | 123500 | 2911494765 | 3780 | 3785 | 3785 | 3780 | 379 |
| 393 | 20230703 | 123400 | 2910060255 | 3780 | 3780 | 3780 | 3780 | 137 |
| 394 | 20230703 | 123300 | 2909542395 | 3780 | 3780 | 3780 | 3780 | 500 |
| 395 | 20230703 | 123200 | 2907652395 | 3780 | 3780 | 3780 | 3780 | 821 |
| 396 | 20230703 | 123100 | 2904549015 | 3780 | 3780 | 3780 | 3780 | 20 |
| 397 | 20230703 | 123000 | 2904473415 | 3780 | 3785 | 3785 | 3780 | 10919 |
| 398 | 20230703 | 122900 | 2863199345 | 3785 | 3785 | 3785 | 3785 | 697 |
| 399 | 20230703 | 122800 | 2860561200 | 3785 | 3785 | 3785 | 3785 | 1618 |
| 400 | 20230703 | 122700 | 2854437070 | 3785 | 3785 | 3790 | 3785 | 338 |
| 401 | 20230703 | 122600 | 2853157690 | 3785 | 3800 | 3800 | 3785 | 6344 |
| 402 | 20230703 | 122500 | 2829055035 | 3800 | 3785 | 3800 | 3785 | 2714 |
| 403 | 20230703 | 122400 | 2818742285 | 3785 | 3790 | 3790 | 3785 | 2354 |
| 404 | 20230703 | 122300 | 2809831900 | 3785 | 3790 | 3790 | 3785 | 561 |
| 405 | 20230703 | 122200 | 2807708510 | 3785 | 3810 | 3810 | 3785 | 5062 |
| 406 | 20230703 | 122100 | 2788536560 | 3810 | 3810 | 3810 | 3810 | 864 |
| 407 | 20230703 | 122000 | 2785244720 | 3815 | 3795 | 3815 | 3795 | 2351 |
| 408 | 20230703 | 121900 | 2776290825 | 3795 | 3790 | 3795 | 3790 | 1063 |
| 409 | 20230703 | 121800 | 2772260800 | 3795 | 3795 | 3795 | 3795 | 549 |
| 410 | 20230703 | 121700 | 2770177345 | 3800 | 3800 | 3800 | 3800 | 200 |
| 411 | 20230703 | 121600 | 2769417345 | 3795 | 3810 | 3810 | 3795 | 1860 |
| 412 | 20230703 | 121500 | 2762357895 | 3800 | 3805 | 3805 | 3800 | 1293 |
| 413 | 20230703 | 121400 | 2757441475 | 3805 | 3805 | 3805 | 3805 | 11 |
| 414 | 20230703 | 121300 | 2757399620 | 3805 | 3805 | 3805 | 3800 | 187 |
| 415 | 20230703 | 121200 | 2756688225 | 3810 | 3815 | 3815 | 3810 | 15 |
| 416 | 20230703 | 121100 | 2756631025 | 3810 | 3810 | 3815 | 3810 | 965 |
| 417 | 20230703 | 121000 | 2752952725 | 3810 | 3810 | 3810 | 3810 | 1937 |
| 418 | 20230703 | 120900 | 2745572755 | 3805 | 3810 | 3810 | 3805 | 1378 |
| 419 | 20230703 | 120800 | 2740329435 | 3810 | 3810 | 3810 | 3810 | 1483 |
| 420 | 20230703 | 120700 | 2734679205 | 3810 | 3805 | 3810 | 3805 | 294 |
| 421 | 20230703 | 120600 | 2733560415 | 3805 | 3800 | 3805 | 3800 | 1255 |
| 422 | 20230703 | 120500 | 2728786640 | 3805 | 3805 | 3805 | 3805 | 399 |
| 423 | 20230703 | 120400 | 2727268445 | 3805 | 3800 | 3805 | 3800 | 1813 |
| 424 | 20230703 | 120300 | 2720379030 | 3800 | 3800 | 3800 | 3795 | 12 |
| 425 | 20230703 | 120200 | 2720333475 | 3795 | 3795 | 3795 | 3795 | 0 |
| 426 | 20230703 | 120100 | 2720333475 | 3795 | 3800 | 3805 | 3795 | 4923 |
| 427 | 20230703 | 120000 | 2701635055 | 3800 | 3800 | 3800 | 3800 | 126 |
| 428 | 20230703 | 115900 | 2701156255 | 3800 | 3800 | 3800 | 3800 | 1018 |
| 429 | 20230703 | 115800 | 2697287855 | 3800 | 3800 | 3800 | 3800 | 0 |
| 430 | 20230703 | 115700 | 2697287855 | 3800 | 3800 | 3800 | 3800 | 0 |
| 431 | 20230703 | 115600 | 2697287855 | 3800 | 3800 | 3800 | 3800 | 4371 |
| 432 | 20230703 | 115500 | 2680678055 | 3810 | 3800 | 3810 | 3795 | 3615 |
| 433 | 20230703 | 115400 | 2666925220 | 3800 | 3800 | 3800 | 3800 | 20 |
| 434 | 20230703 | 115300 | 2666849220 | 3790 | 3790 | 3800 | 3790 | 667 |
| 435 | 20230703 | 115200 | 2664321280 | 3800 | 3800 | 3800 | 3800 | 262 |
| 436 | 20230703 | 115100 | 2663325680 | 3800 | 3795 | 3800 | 3790 | 299 |
| 437 | 20230703 | 115000 | 2662192190 | 3795 | 3795 | 3795 | 3795 | 15 |
| 438 | 20230703 | 114900 | 2662135265 | 3795 | 3795 | 3795 | 3795 | 1519 |
| 439 | 20230703 | 114800 | 2656370660 | 3795 | 3785 | 3795 | 3785 | 3243 |
| 440 | 20230703 | 114700 | 2644069545 | 3790 | 3790 | 3790 | 3785 | 1022 |
| 441 | 20230703 | 114600 | 2640196175 | 3790 | 3790 | 3790 | 3790 | 5 |
| 442 | 20230703 | 114500 | 2640177225 | 3790 | 3785 | 3790 | 3785 | 256 |
| 443 | 20230703 | 114400 | 2639207985 | 3785 | 3785 | 3785 | 3785 | 165 |
| 444 | 20230703 | 114300 | 2638583460 | 3785 | 3785 | 3785 | 3785 | 460 |
| 445 | 20230703 | 114200 | 2636842360 | 3785 | 3785 | 3785 | 3785 | 78 |
| 446 | 20230703 | 114100 | 2636547130 | 3785 | 3790 | 3795 | 3785 | 862 |
| 447 | 20230703 | 114000 | 2633281790 | 3785 | 3790 | 3790 | 3785 | 4360 |
| 448 | 20230703 | 113900 | 2616779185 | 3790 | 3790 | 3790 | 3790 | 1740 |
| 449 | 20230703 | 113800 | 2610184585 | 3790 | 3790 | 3790 | 3790 | 167 |
| 450 | 20230703 | 113700 | 2609551655 | 3790 | 3790 | 3790 | 3790 | 140 |
| 451 | 20230703 | 113600 | 2609021055 | 3790 | 3790 | 3790 | 3785 | 601 |
| 452 | 20230703 | 113500 | 2606744770 | 3790 | 3785 | 3790 | 3785 | 946 |
| 453 | 20230703 | 113400 | 2603163020 | 3790 | 3785 | 3790 | 3785 | 1617 |
| 454 | 20230703 | 113300 | 2597040290 | 3790 | 3800 | 3800 | 3790 | 2244 |
| 455 | 20230703 | 113200 | 2588533675 | 3800 | 3800 | 3800 | 3790 | 210 |
| 456 | 20230703 | 113100 | 2587736675 | 3800 | 3790 | 3800 | 3790 | 805 |
| 457 | 20230703 | 113000 | 2584685715 | 3785 | 3790 | 3790 | 3785 | 560 |
| 458 | 20230703 | 112900 | 2582564315 | 3785 | 3790 | 3790 | 3785 | 175 |
| 459 | 20230703 | 112800 | 2581901910 | 3785 | 3785 | 3785 | 3785 | 256 |
| 460 | 20230703 | 112700 | 2580932950 | 3785 | 3785 | 3785 | 3785 | 1064 |
| 461 | 20230703 | 112600 | 2576905710 | 3785 | 3785 | 3785 | 3785 | 6073 |
| 462 | 20230703 | 112500 | 2553919405 | 3785 | 3795 | 3800 | 3780 | 7252 |
| 463 | 20230703 | 112400 | 2526479960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 464 | 20230703 | 112300 | 2526479960 | 3800 | 3795 | 3800 | 3780 | 10300 |
| 465 | 20230703 | 112200 | 2487451945 | 3795 | 3800 | 3800 | 3795 | 3496 |
| 466 | 20230703 | 112100 | 2474176915 | 3800 | 3800 | 3800 | 3800 | 4 |
| 467 | 20230703 | 112000 | 2474161715 | 3795 | 3795 | 3795 | 3795 | 4578 |
| 468 | 20230703 | 111900 | 2456788205 | 3795 | 3805 | 3805 | 3795 | 9898 |
| 469 | 20230703 | 111800 | 2419160005 | 3810 | 3810 | 3810 | 3810 | 2287 |
| 470 | 20230703 | 111700 | 2410446535 | 3810 | 3820 | 3820 | 3810 | 4151 |
| 471 | 20230703 | 111600 | 2394611850 | 3815 | 3815 | 3815 | 3815 | 2111 |
| 472 | 20230703 | 111500 | 2386558385 | 3815 | 3810 | 3815 | 3810 | 251 |
| 473 | 20230703 | 111400 | 2385601570 | 3815 | 3810 | 3815 | 3810 | 521 |
| 474 | 20230703 | 111300 | 2383616540 | 3815 | 3815 | 3820 | 3815 | 2679 |
| 475 | 20230703 | 111200 | 2373396105 | 3815 | 3810 | 3815 | 3810 | 258 |
| 476 | 20230703 | 111100 | 2372411840 | 3810 | 3820 | 3820 | 3810 | 168 |
| 477 | 20230703 | 111000 | 2371771700 | 3805 | 3820 | 3820 | 3805 | 7601 |
| 478 | 20230703 | 110900 | 2342771800 | 3825 | 3825 | 3825 | 3825 | 50 |
| 479 | 20230703 | 110800 | 2342580550 | 3825 | 3830 | 3830 | 3825 | 58 |
| 480 | 20230703 | 110700 | 2342358425 | 3820 | 3820 | 3820 | 3820 | 20 |
| 481 | 20230703 | 110600 | 2342282025 | 3820 | 3825 | 3825 | 3820 | 6029 |
| 482 | 20230703 | 110500 | 2319230575 | 3830 | 3840 | 3840 | 3830 | 14228 |
| 483 | 20230703 | 110400 | 2264704210 | 3840 | 3835 | 3840 | 3835 | 423 |
| 484 | 20230703 | 110300 | 2263081985 | 3835 | 3835 | 3835 | 3835 | 1812 |
| 485 | 20230703 | 110200 | 2256132965 | 3835 | 3830 | 3840 | 3830 | 3508 |
| 486 | 20230703 | 110100 | 2242676700 | 3830 | 3830 | 3830 | 3825 | 5597 |
| 487 | 20230703 | 110000 | 2221240740 | 3835 | 3840 | 3840 | 3830 | 17925 |
| 488 | 20230703 | 105900 | 2152471380 | 3840 | 3830 | 3840 | 3830 | 17675 |
| 489 | 20230703 | 105800 | 2084739400 | 3830 | 3820 | 3830 | 3820 | 6040 |
| 490 | 20230703 | 105700 | 2061620650 | 3815 | 3820 | 3820 | 3815 | 2554 |
| 491 | 20230703 | 105600 | 2051865885 | 3810 | 3820 | 3820 | 3810 | 1223 |
| 492 | 20230703 | 105500 | 2047201675 | 3815 | 3815 | 3820 | 3815 | 5016 |
| 493 | 20230703 | 105400 | 2028042855 | 3820 | 3820 | 3820 | 3820 | 324 |
| 494 | 20230703 | 105300 | 2026805175 | 3820 | 3820 | 3820 | 3820 | 747 |
| 495 | 20230703 | 105200 | 2023951635 | 3810 | 3810 | 3815 | 3810 | 1029 |
| 496 | 20230703 | 105100 | 2020030995 | 3815 | 3820 | 3820 | 3815 | 105 |
| 497 | 20230703 | 105000 | 2019630295 | 3820 | 3820 | 3820 | 3820 | 456 |
| 498 | 20230703 | 104900 | 2017888375 | 3820 | 3815 | 3820 | 3810 | 4348 |
| 499 | 20230703 | 104800 | 2001299680 | 3815 | 3820 | 3820 | 3815 | 1090 |
| 500 | 20230703 | 104700 | 1997140940 | 3820 | 3815 | 3820 | 3815 | 1213 |
| 501 | 20230703 | 104600 | 1992509345 | 3815 | 3820 | 3820 | 3815 | 1521 |
| 502 | 20230703 | 104500 | 1986704955 | 3820 | 3825 | 3825 | 3820 | 59 |
| 503 | 20230703 | 104400 | 1986479315 | 3825 | 3815 | 3825 | 3815 | 1150 |
| 504 | 20230703 | 104300 | 1982083970 | 3815 | 3815 | 3815 | 3815 | 500 |
| 505 | 20230703 | 104200 | 1980176470 | 3815 | 3820 | 3825 | 3815 | 2266 |
| 506 | 20230703 | 104100 | 1971530110 | 3825 | 3815 | 3825 | 3815 | 1353 |
| 507 | 20230703 | 104000 | 1966365600 | 3810 | 3815 | 3820 | 3810 | 526 |
| 508 | 20230703 | 103900 | 1964359825 | 3815 | 3820 | 3820 | 3815 | 2256 |
| 509 | 20230703 | 103800 | 1955743190 | 3820 | 3820 | 3820 | 3815 | 191 |
| 510 | 20230703 | 103700 | 1955013895 | 3820 | 3825 | 3830 | 3815 | 11793 |
| 511 | 20230703 | 103600 | 1909913170 | 3830 | 3830 | 3830 | 3830 | 1121 |
| 512 | 20230703 | 103500 | 1905619740 | 3830 | 3830 | 3830 | 3825 | 1934 |
| 513 | 20230703 | 103400 | 1898212730 | 3830 | 3825 | 3830 | 3825 | 2583 |
| 514 | 20230703 | 103300 | 1888327750 | 3830 | 3825 | 3830 | 3825 | 4994 |
| 515 | 20230703 | 103200 | 1869211555 | 3820 | 3820 | 3820 | 3820 | 1360 |
| 516 | 20230703 | 103100 | 1864016355 | 3825 | 3820 | 3825 | 3820 | 6756 |
| 517 | 20230703 | 103000 | 1838175485 | 3820 | 3825 | 3825 | 3820 | 2180 |
| 518 | 20230703 | 102900 | 1829838300 | 3820 | 3815 | 3820 | 3815 | 4670 |
| 519 | 20230703 | 102800 | 1812003355 | 3815 | 3815 | 3815 | 3815 | 203 |
| 520 | 20230703 | 102700 | 1811228910 | 3815 | 3815 | 3815 | 3815 | 4063 |
| 521 | 20230703 | 102600 | 1795728565 | 3815 | 3820 | 3820 | 3810 | 1217 |
| 522 | 20230703 | 102500 | 1791085655 | 3820 | 3810 | 3820 | 3810 | 1155 |
| 523 | 20230703 | 102400 | 1786683105 | 3810 | 3795 | 3815 | 3795 | 1217 |
| 524 | 20230703 | 102300 | 1782048085 | 3795 | 3800 | 3800 | 3795 | 5100 |
| 525 | 20230703 | 102200 | 1762687585 | 3800 | 3805 | 3805 | 3800 | 3377 |
| 526 | 20230703 | 102100 | 1749846735 | 3810 | 3810 | 3815 | 3810 | 1372 |
| 527 | 20230703 | 102000 | 1744619150 | 3810 | 3810 | 3810 | 3810 | 60 |
| 528 | 20230703 | 101900 | 1744390550 | 3810 | 3810 | 3810 | 3810 | 40 |
| 529 | 20230703 | 101800 | 1744238150 | 3810 | 3810 | 3810 | 3810 | 640 |
| 530 | 20230703 | 101700 | 1741799750 | 3810 | 3805 | 3815 | 3800 | 1963 |
| 531 | 20230703 | 101600 | 1734325230 | 3815 | 3825 | 3825 | 3815 | 36669 |
| 532 | 20230703 | 101500 | 1594368735 | 3830 | 3825 | 3835 | 3825 | 12757 |
| 533 | 20230703 | 101400 | 1545538255 | 3820 | 3790 | 3820 | 3790 | 28149 |
| 534 | 20230703 | 101300 | 1438246055 | 3790 | 3800 | 3800 | 3790 | 590 |
| 535 | 20230703 | 101200 | 1436007305 | 3790 | 3795 | 3800 | 3785 | 12911 |
| 536 | 20230703 | 101100 | 1387019985 | 3800 | 3805 | 3805 | 3800 | 4125 |
| 537 | 20230703 | 101000 | 1371344565 | 3805 | 3810 | 3810 | 3805 | 4459 |
| 538 | 20230703 | 100900 | 1354375345 | 3810 | 3810 | 3810 | 3810 | 1868 |
| 539 | 20230703 | 100800 | 1347258265 | 3805 | 3810 | 3810 | 3805 | 7449 |
| 540 | 20230703 | 100700 | 1318905860 | 3810 | 3810 | 3810 | 3810 | 220 |
| 541 | 20230703 | 100600 | 1318067660 | 3810 | 3805 | 3810 | 3805 | 5302 |
| 542 | 20230703 | 100500 | 1297874550 | 3805 | 3800 | 3805 | 3800 | 290 |
| 543 | 20230703 | 100400 | 1296771350 | 3800 | 3800 | 3800 | 3800 | 2566 |
| 544 | 20230703 | 100300 | 1287020550 | 3800 | 3790 | 3800 | 3790 | 251 |
| 545 | 20230703 | 100200 | 1286067260 | 3790 | 3795 | 3795 | 3790 | 2499 |
| 546 | 20230703 | 100100 | 1276588695 | 3795 | 3795 | 3795 | 3795 | 3007 |
| 547 | 20230703 | 100000 | 1265177130 | 3800 | 3810 | 3810 | 3800 | 4175 |
| 548 | 20230703 | 095900 | 1249310255 | 3810 | 3805 | 3810 | 3800 | 708 |
| 549 | 20230703 | 095800 | 1246618775 | 3800 | 3805 | 3805 | 3800 | 1023 |
| 550 | 20230703 | 095700 | 1242731270 | 3805 | 3805 | 3805 | 3800 | 2707 |
| 551 | 20230703 | 095600 | 1232439665 | 3805 | 3800 | 3805 | 3800 | 1387 |
| 552 | 20230703 | 095500 | 1227167305 | 3805 | 3795 | 3805 | 3795 | 3661 |
| 553 | 20230703 | 095400 | 1213244170 | 3800 | 3805 | 3805 | 3800 | 2759 |
| 554 | 20230703 | 095300 | 1202759715 | 3805 | 3805 | 3805 | 3805 | 1 |
| 555 | 20230703 | 095200 | 1202755910 | 3805 | 3805 | 3805 | 3805 | 134 |
| 556 | 20230703 | 095100 | 1202246040 | 3805 | 3805 | 3805 | 3805 | 1423 |
| 557 | 20230703 | 095000 | 1196831525 | 3805 | 3805 | 3805 | 3800 | 1618 |
| 558 | 20230703 | 094900 | 1190679445 | 3805 | 3810 | 3810 | 3800 | 459 |
| 559 | 20230703 | 094800 | 1188932925 | 3810 | 3795 | 3810 | 3795 | 13461 |
| 560 | 20230703 | 094700 | 1137760450 | 3800 | 3780 | 3800 | 3780 | 302 |
| 561 | 20230703 | 094600 | 1136618850 | 3790 | 3795 | 3800 | 3780 | 3521 |
| 562 | 20230703 | 094500 | 1123258950 | 3780 | 3800 | 3800 | 3770 | 3507 |
| 563 | 20230703 | 094400 | 1109991050 | 3800 | 3790 | 3805 | 3790 | 2339 |
| 564 | 20230703 | 094300 | 1101112565 | 3795 | 3800 | 3810 | 3795 | 1327 |
| 565 | 20230703 | 094200 | 1096072735 | 3810 | 3795 | 3810 | 3775 | 18674 |
| 566 | 20230703 | 094100 | 1025504265 | 3795 | 3780 | 3795 | 3775 | 2499 |
| 567 | 20230703 | 094000 | 1016035555 | 3790 | 3780 | 3790 | 3780 | 44 |
| 568 | 20230703 | 093900 | 1015868805 | 3785 | 3775 | 3785 | 3755 | 27279 |
| 569 | 20230703 | 093800 | 913099960 | 3785 | 3785 | 3785 | 3770 | 5092 |
| 570 | 20230703 | 093700 | 893894355 | 3785 | 3780 | 3785 | 3780 | 1285 |
| 571 | 20230703 | 093600 | 889037040 | 3785 | 3770 | 3785 | 3760 | 7555 |
| 572 | 20230703 | 093500 | 860595125 | 3770 | 3785 | 3795 | 3770 | 9378 |
| 573 | 20230703 | 093400 | 825171075 | 3780 | 3785 | 3790 | 3780 | 7493 |
| 574 | 20230703 | 093300 | 796841930 | 3780 | 3790 | 3790 | 3780 | 4780 |
| 575 | 20230703 | 093200 | 778744730 | 3790 | 3795 | 3795 | 3785 | 2045 |
| 576 | 20230703 | 093100 | 770993360 | 3795 | 3800 | 3800 | 3795 | 6103 |
| 577 | 20230703 | 093000 | 747808550 | 3800 | 3815 | 3815 | 3800 | 12778 |
| 578 | 20230703 | 092900 | 699153030 | 3815 | 3820 | 3820 | 3815 | 393 |
| 579 | 20230703 | 092800 | 697653235 | 3815 | 3815 | 3820 | 3815 | 540 |
| 580 | 20230703 | 092700 | 695593120 | 3820 | 3810 | 3820 | 3810 | 1008 |
| 581 | 20230703 | 092600 | 691752580 | 3810 | 3815 | 3820 | 3810 | 3435 |
| 582 | 20230703 | 092500 | 678648805 | 3810 | 3825 | 3825 | 3810 | 3759 |
| 583 | 20230703 | 092400 | 664294305 | 3825 | 3830 | 3830 | 3815 | 4471 |
| 584 | 20230703 | 092300 | 647209430 | 3830 | 3830 | 3835 | 3825 | 7233 |
| 585 | 20230703 | 092200 | 619518460 | 3845 | 3835 | 3845 | 3830 | 4359 |
| 586 | 20230703 | 092100 | 602796500 | 3840 | 3830 | 3840 | 3810 | 4470 |
| 587 | 20230703 | 092000 | 585681570 | 3825 | 3815 | 3825 | 3810 | 5500 |
| 588 | 20230703 | 091900 | 564683160 | 3815 | 3810 | 3815 | 3810 | 2755 |
| 589 | 20230703 | 091800 | 554185900 | 3810 | 3820 | 3820 | 3810 | 4668 |
| 590 | 20230703 | 091700 | 536372325 | 3825 | 3830 | 3830 | 3820 | 892 |
| 591 | 20230703 | 091600 | 532961505 | 3825 | 3825 | 3830 | 3820 | 6336 |
| 592 | 20230703 | 091500 | 508739230 | 3820 | 3820 | 3825 | 3820 | 3782 |
| 593 | 20230703 | 091400 | 494282335 | 3820 | 3810 | 3825 | 3810 | 1391 |
| 594 | 20230703 | 091300 | 488978835 | 3810 | 3835 | 3835 | 3800 | 19322 |
| 595 | 20230703 | 091200 | 415354810 | 3840 | 3815 | 3840 | 3815 | 11086 |
| 596 | 20230703 | 091100 | 372897485 | 3810 | 3805 | 3820 | 3805 | 5748 |
| 597 | 20230703 | 091000 | 350961175 | 3800 | 3800 | 3810 | 3800 | 8277 |
| 598 | 20230703 | 090900 | 319486990 | 3800 | 3805 | 3810 | 3800 | 1755 |
| 599 | 20230703 | 090800 | 312812810 | 3805 | 3805 | 3815 | 3790 | 4949 |
| 600 | 20230703 | 090700 | 293984760 | 3805 | 3805 | 3805 | 3800 | 7330 |
| 601 | 20230703 | 090600 | 266101785 | 3805 | 3790 | 3805 | 3790 | 6937 |
| 602 | 20230703 | 090500 | 239765090 | 3795 | 3785 | 3800 | 3780 | 4508 |
| 603 | 20230703 | 090400 | 222666970 | 3785 | 3790 | 3800 | 3785 | 4085 |
| 604 | 20230703 | 090300 | 207176925 | 3790 | 3795 | 3800 | 3790 | 8441 |
| 605 | 20230703 | 090200 | 175156400 | 3800 | 3770 | 3800 | 3770 | 8956 |
| 606 | 20230703 | 090100 | 141197700 | 3770 | 3775 | 3795 | 3765 | 11142 |
| 607 | 20230703 | 090000 | 99077125 | 3765 | 3745 | 3770 | 3745 | 25196 |