30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 17002 |
| 3 | 20230707 | 191400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 4 | 20230707 | 191300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 5 | 20230707 | 191200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 6 | 20230707 | 191100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 7 | 20230707 | 191000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 8 | 20230707 | 190900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 9 | 20230707 | 190800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 10 | 20230707 | 190700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 11 | 20230707 | 190600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 12 | 20230707 | 190500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 13 | 20230707 | 190400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 14 | 20230707 | 190300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 15 | 20230707 | 190200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 16 | 20230707 | 190100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 17 | 20230707 | 190000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 18 | 20230707 | 185900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 19 | 20230707 | 185800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 20 | 20230707 | 185700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 21 | 20230707 | 185600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 22 | 20230707 | 185500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 23 | 20230707 | 185400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 24 | 20230707 | 185300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 25 | 20230707 | 185200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 26 | 20230707 | 185100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 27 | 20230707 | 185000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 28 | 20230707 | 184900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 29 | 20230707 | 184800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 30 | 20230707 | 184700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 31 | 20230707 | 184600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 32 | 20230707 | 184500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 17002 |
| 33 | 20230707 | 184400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 34 | 20230707 | 184300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 35 | 20230707 | 184200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 36 | 20230707 | 184100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 37 | 20230707 | 184000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 38 | 20230707 | 183900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 39 | 20230707 | 183800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 40 | 20230707 | 183700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 41 | 20230707 | 183600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 42 | 20230707 | 183500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 43 | 20230707 | 183400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 44 | 20230707 | 183300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 45 | 20230707 | 183200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 46 | 20230707 | 183100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 47 | 20230707 | 183000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 48 | 20230707 | 182900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 49 | 20230707 | 182800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 50 | 20230707 | 182700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 51 | 20230707 | 182600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 52 | 20230707 | 182500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 53 | 20230707 | 182400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 54 | 20230707 | 182300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 55 | 20230707 | 182200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 56 | 20230707 | 182100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 57 | 20230707 | 182000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 58 | 20230707 | 181900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 59 | 20230707 | 181800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 60 | 20230707 | 181700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 61 | 20230707 | 181600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 62 | 20230707 | 181500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 17002 |
| 63 | 20230707 | 181400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 64 | 20230707 | 181300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 65 | 20230707 | 181200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 66 | 20230707 | 181100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 67 | 20230707 | 181000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 68 | 20230707 | 180900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 69 | 20230707 | 180800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 70 | 20230707 | 180700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 71 | 20230707 | 180600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 72 | 20230707 | 180500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 73 | 20230707 | 180400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 74 | 20230707 | 180300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 75 | 20230707 | 180200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 76 | 20230707 | 180100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 77 | 20230707 | 180000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 78 | 20230707 | 175900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 79 | 20230707 | 175800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 80 | 20230707 | 175700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 81 | 20230707 | 175600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 82 | 20230707 | 175500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 83 | 20230707 | 175400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 84 | 20230707 | 175300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 85 | 20230707 | 175200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 86 | 20230707 | 175100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 87 | 20230707 | 175000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 88 | 20230707 | 174900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 89 | 20230707 | 174800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 90 | 20230707 | 174700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 91 | 20230707 | 174600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 92 | 20230707 | 174500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 17002 |
| 93 | 20230707 | 174400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 94 | 20230707 | 174300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 95 | 20230707 | 174200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 96 | 20230707 | 174100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 97 | 20230707 | 174000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 98 | 20230707 | 173900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 99 | 20230707 | 173800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 100 | 20230707 | 173700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 101 | 20230707 | 173600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 102 | 20230707 | 173500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 103 | 20230707 | 173400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 104 | 20230707 | 173300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 105 | 20230707 | 173200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 106 | 20230707 | 173100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 107 | 20230707 | 173000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 108 | 20230707 | 172900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 109 | 20230707 | 172800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 110 | 20230707 | 172700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 111 | 20230707 | 172600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 112 | 20230707 | 172500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 113 | 20230707 | 172400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 114 | 20230707 | 172300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 115 | 20230707 | 172200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 116 | 20230707 | 172100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 117 | 20230707 | 172000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 118 | 20230707 | 171900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 119 | 20230707 | 171800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 120 | 20230707 | 171700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 121 | 20230707 | 171600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 122 | 20230707 | 171500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 17002 |
| 123 | 20230707 | 171400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 124 | 20230707 | 171300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 125 | 20230707 | 171200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 126 | 20230707 | 171100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 127 | 20230707 | 171000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 128 | 20230707 | 170900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 129 | 20230707 | 170800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 130 | 20230707 | 170700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 131 | 20230707 | 170600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 132 | 20230707 | 170500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 133 | 20230707 | 170400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 134 | 20230707 | 170300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 135 | 20230707 | 170200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 136 | 20230707 | 170100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 137 | 20230707 | 170000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 138 | 20230707 | 165900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 139 | 20230707 | 165800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 140 | 20230707 | 165700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 141 | 20230707 | 165600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 142 | 20230707 | 165500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 143 | 20230707 | 165400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 144 | 20230707 | 165300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 145 | 20230707 | 165200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 146 | 20230707 | 165100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 147 | 20230707 | 165000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 148 | 20230707 | 164900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 149 | 20230707 | 164800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 150 | 20230707 | 164700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 151 | 20230707 | 164600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 152 | 20230707 | 164500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 17002 |
| 153 | 20230707 | 164400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 154 | 20230707 | 164300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 155 | 20230707 | 164200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 156 | 20230707 | 164100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 157 | 20230707 | 164000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 158 | 20230707 | 163900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 159 | 20230707 | 163800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 160 | 20230707 | 163700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 161 | 20230707 | 163600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 162 | 20230707 | 163500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 163 | 20230707 | 163400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 164 | 20230707 | 163300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 165 | 20230707 | 163200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 166 | 20230707 | 163100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 167 | 20230707 | 163000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 168 | 20230707 | 162900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 169 | 20230707 | 162800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 170 | 20230707 | 162700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 171 | 20230707 | 162600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 172 | 20230707 | 162500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 173 | 20230707 | 162400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 174 | 20230707 | 162300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 175 | 20230707 | 162200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 176 | 20230707 | 162100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 177 | 20230707 | 162000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 178 | 20230707 | 161900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 179 | 20230707 | 161800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 180 | 20230707 | 161700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 181 | 20230707 | 161600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 182 | 20230707 | 161500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 17002 |
| 183 | 20230707 | 161400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 184 | 20230707 | 161300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 185 | 20230707 | 161200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 186 | 20230707 | 161100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 187 | 20230707 | 161000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20230707 | 160900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20230707 | 160800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20230707 | 160700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20230707 | 160600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20230707 | 160500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 193 | 20230707 | 160400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 194 | 20230707 | 160300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 195 | 20230707 | 160200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 196 | 20230707 | 160100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 197 | 20230707 | 160000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 198 | 20230707 | 155900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 199 | 20230707 | 155800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 200 | 20230707 | 155700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 201 | 20230707 | 155600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 202 | 20230707 | 155500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20230707 | 155400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20230707 | 155300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20230707 | 155200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20230707 | 155100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 207 | 20230707 | 155000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20230707 | 154900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20230707 | 154800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20230707 | 154700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20230707 | 154600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20230707 | 154500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 17002 |
| 213 | 20230707 | 154400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 214 | 20230707 | 154300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 215 | 20230707 | 154200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 216 | 20230707 | 154100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20230707 | 154000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 218 | 20230707 | 153900 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 219 | 20230707 | 153800 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 220 | 20230707 | 153700 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 221 | 20230707 | 153600 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 222 | 20230707 | 153500 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 223 | 20230707 | 153400 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 224 | 20230707 | 153300 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 225 | 20230707 | 153200 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 226 | 20230707 | 153100 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 0 |
| 227 | 20230707 | 153000 | 3324682300 | 3775 | 3775 | 3775 | 3775 | 17002 |
| 228 | 20230707 | 152900 | 3260499750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 229 | 20230707 | 152800 | 3260499750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 230 | 20230707 | 152700 | 3260499750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 231 | 20230707 | 152600 | 3260499750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 232 | 20230707 | 152500 | 3260499750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 233 | 20230707 | 152400 | 3260499750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 234 | 20230707 | 152300 | 3260499750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 235 | 20230707 | 152200 | 3260499750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 236 | 20230707 | 152100 | 3260499750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 237 | 20230707 | 152000 | 3260499750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 238 | 20230707 | 151900 | 3260499750 | 3775 | 3775 | 3780 | 3770 | 5771 |
| 239 | 20230707 | 151800 | 3238729075 | 3780 | 3775 | 3780 | 3770 | 889 |
| 240 | 20230707 | 151700 | 3235373135 | 3775 | 3775 | 3775 | 3770 | 854 |
| 241 | 20230707 | 151600 | 3232151285 | 3775 | 3770 | 3775 | 3770 | 1840 |
| 242 | 20230707 | 151500 | 3225205925 | 3770 | 3775 | 3775 | 3765 | 2474 |
| 243 | 20230707 | 151400 | 3215877625 | 3775 | 3775 | 3780 | 3770 | 5483 |
| 244 | 20230707 | 151300 | 3195197085 | 3780 | 3780 | 3780 | 3780 | 0 |
| 245 | 20230707 | 151200 | 3195197085 | 3780 | 3775 | 3780 | 3770 | 1864 |
| 246 | 20230707 | 151100 | 3188159765 | 3775 | 3785 | 3785 | 3775 | 8127 |
| 247 | 20230707 | 151000 | 3157456345 | 3780 | 3785 | 3785 | 3780 | 2456 |
| 248 | 20230707 | 150900 | 3148166315 | 3785 | 3785 | 3785 | 3785 | 2156 |
| 249 | 20230707 | 150800 | 3140005855 | 3785 | 3785 | 3785 | 3780 | 635 |
| 250 | 20230707 | 150700 | 3137604380 | 3785 | 3790 | 3790 | 3780 | 3655 |
| 251 | 20230707 | 150600 | 3123763300 | 3790 | 3790 | 3790 | 3790 | 1926 |
| 252 | 20230707 | 150500 | 3116463760 | 3790 | 3790 | 3790 | 3790 | 2877 |
| 253 | 20230707 | 150400 | 3105559930 | 3790 | 3790 | 3790 | 3790 | 2313 |
| 254 | 20230707 | 150300 | 3096793660 | 3790 | 3795 | 3795 | 3790 | 1026 |
| 255 | 20230707 | 150200 | 3092904540 | 3795 | 3790 | 3795 | 3790 | 290 |
| 256 | 20230707 | 150100 | 3091805240 | 3795 | 3790 | 3795 | 3790 | 3 |
| 257 | 20230707 | 150000 | 3091793865 | 3795 | 3795 | 3795 | 3795 | 212 |
| 258 | 20230707 | 145900 | 3090989325 | 3790 | 3790 | 3790 | 3790 | 1300 |
| 259 | 20230707 | 145800 | 3086062325 | 3790 | 3790 | 3795 | 3790 | 261 |
| 260 | 20230707 | 145700 | 3085072405 | 3795 | 3790 | 3795 | 3790 | 1252 |
| 261 | 20230707 | 145600 | 3080322115 | 3790 | 3790 | 3790 | 3790 | 225 |
| 262 | 20230707 | 145500 | 3079469365 | 3795 | 3795 | 3795 | 3795 | 2 |
| 263 | 20230707 | 145400 | 3079461775 | 3790 | 3795 | 3795 | 3790 | 2640 |
| 264 | 20230707 | 145300 | 3069455175 | 3790 | 3795 | 3795 | 3790 | 404 |
| 265 | 20230707 | 145200 | 3067923765 | 3795 | 3790 | 3795 | 3790 | 2496 |
| 266 | 20230707 | 145100 | 3058463900 | 3790 | 3790 | 3790 | 3790 | 44 |
| 267 | 20230707 | 145000 | 3058297140 | 3790 | 3790 | 3790 | 3790 | 115 |
| 268 | 20230707 | 144900 | 3057861290 | 3790 | 3790 | 3790 | 3785 | 1968 |
| 269 | 20230707 | 144800 | 3050404570 | 3790 | 3790 | 3790 | 3790 | 15 |
| 270 | 20230707 | 144700 | 3050347720 | 3790 | 3790 | 3790 | 3790 | 0 |
| 271 | 20230707 | 144600 | 3050347720 | 3790 | 3790 | 3790 | 3790 | 701 |
| 272 | 20230707 | 144500 | 3047690930 | 3785 | 3785 | 3785 | 3785 | 410 |
| 273 | 20230707 | 144400 | 3046139080 | 3790 | 3790 | 3790 | 3785 | 1638 |
| 274 | 20230707 | 144300 | 3039939175 | 3790 | 3795 | 3795 | 3790 | 764 |
| 275 | 20230707 | 144200 | 3037043610 | 3790 | 3790 | 3790 | 3790 | 140 |
| 276 | 20230707 | 144100 | 3036513010 | 3790 | 3790 | 3790 | 3790 | 0 |
| 277 | 20230707 | 144000 | 3036513010 | 3790 | 3790 | 3790 | 3790 | 1431 |
| 278 | 20230707 | 143900 | 3031089520 | 3790 | 3790 | 3790 | 3790 | 1576 |
| 279 | 20230707 | 143800 | 3025116480 | 3790 | 3790 | 3790 | 3790 | 5 |
| 280 | 20230707 | 143700 | 3025097530 | 3790 | 3790 | 3790 | 3790 | 791 |
| 281 | 20230707 | 143600 | 3022099640 | 3790 | 3790 | 3790 | 3790 | 150 |
| 282 | 20230707 | 143500 | 3021531140 | 3790 | 3790 | 3790 | 3790 | 3983 |
| 283 | 20230707 | 143400 | 3006435570 | 3785 | 3785 | 3790 | 3785 | 200 |
| 284 | 20230707 | 143300 | 3005678565 | 3790 | 3790 | 3790 | 3790 | 0 |
| 285 | 20230707 | 143200 | 3005678565 | 3790 | 3790 | 3790 | 3790 | 9 |
| 286 | 20230707 | 143100 | 3005644455 | 3790 | 3790 | 3790 | 3790 | 0 |
| 287 | 20230707 | 143000 | 3005644455 | 3790 | 3785 | 3790 | 3785 | 6145 |
| 288 | 20230707 | 142900 | 2982385105 | 3790 | 3785 | 3790 | 3785 | 285 |
| 289 | 20230707 | 142800 | 2981305030 | 3785 | 3795 | 3795 | 3785 | 2484 |
| 290 | 20230707 | 142700 | 2971891140 | 3795 | 3790 | 3795 | 3790 | 115 |
| 291 | 20230707 | 142600 | 2971455265 | 3790 | 3790 | 3795 | 3790 | 634 |
| 292 | 20230707 | 142500 | 2969052380 | 3790 | 3795 | 3795 | 3790 | 115 |
| 293 | 20230707 | 142400 | 2968616505 | 3790 | 3795 | 3795 | 3790 | 628 |
| 294 | 20230707 | 142300 | 2966236360 | 3795 | 3795 | 3795 | 3795 | 204 |
| 295 | 20230707 | 142200 | 2965462180 | 3795 | 3790 | 3795 | 3790 | 2127 |
| 296 | 20230707 | 142100 | 2957400845 | 3795 | 3790 | 3795 | 3790 | 1275 |
| 297 | 20230707 | 142000 | 2952568570 | 3795 | 3795 | 3795 | 3795 | 110 |
| 298 | 20230707 | 141900 | 2952151120 | 3795 | 3795 | 3795 | 3795 | 5 |
| 299 | 20230707 | 141800 | 2952132145 | 3795 | 3795 | 3795 | 3790 | 1826 |
| 300 | 20230707 | 141700 | 2945203775 | 3795 | 3795 | 3795 | 3795 | 0 |
| 301 | 20230707 | 141600 | 2945203775 | 3795 | 3795 | 3795 | 3795 | 263 |
| 302 | 20230707 | 141500 | 2944205690 | 3800 | 3800 | 3800 | 3800 | 101 |
| 303 | 20230707 | 141400 | 2943821890 | 3795 | 3795 | 3795 | 3795 | 122 |
| 304 | 20230707 | 141300 | 2943358900 | 3795 | 3795 | 3795 | 3795 | 250 |
| 305 | 20230707 | 141200 | 2942410150 | 3800 | 3800 | 3800 | 3800 | 17 |
| 306 | 20230707 | 141100 | 2942345550 | 3800 | 3800 | 3800 | 3800 | 77 |
| 307 | 20230707 | 141000 | 2942052950 | 3795 | 3795 | 3795 | 3795 | 100 |
| 308 | 20230707 | 140900 | 2941673450 | 3795 | 3795 | 3795 | 3795 | 200 |
| 309 | 20230707 | 140800 | 2940914450 | 3800 | 3800 | 3800 | 3800 | 274 |
| 310 | 20230707 | 140700 | 2939873250 | 3800 | 3800 | 3800 | 3800 | 1 |
| 311 | 20230707 | 140600 | 2939869450 | 3800 | 3795 | 3800 | 3795 | 154 |
| 312 | 20230707 | 140500 | 2939284935 | 3800 | 3795 | 3800 | 3795 | 45 |
| 313 | 20230707 | 140400 | 2939114085 | 3800 | 3795 | 3800 | 3795 | 32 |
| 314 | 20230707 | 140300 | 2938992635 | 3800 | 3800 | 3800 | 3800 | 0 |
| 315 | 20230707 | 140200 | 2938992635 | 3800 | 3800 | 3800 | 3800 | 527 |
| 316 | 20230707 | 140100 | 2936990035 | 3800 | 3800 | 3800 | 3800 | 10 |
| 317 | 20230707 | 140000 | 2936952035 | 3795 | 3795 | 3795 | 3795 | 218 |
| 318 | 20230707 | 135900 | 2936124725 | 3800 | 3800 | 3800 | 3800 | 26 |
| 319 | 20230707 | 135800 | 2936025925 | 3800 | 3800 | 3800 | 3800 | 25 |
| 320 | 20230707 | 135700 | 2935930925 | 3800 | 3800 | 3800 | 3800 | 0 |
| 321 | 20230707 | 135600 | 2935930925 | 3800 | 3800 | 3800 | 3800 | 16 |
| 322 | 20230707 | 135500 | 2935870125 | 3800 | 3800 | 3800 | 3800 | 4613 |
| 323 | 20230707 | 135400 | 2918340725 | 3800 | 3800 | 3800 | 3800 | 338 |
| 324 | 20230707 | 135300 | 2917056325 | 3800 | 3805 | 3805 | 3800 | 59 |
| 325 | 20230707 | 135200 | 2916831960 | 3810 | 3810 | 3810 | 3810 | 0 |
| 326 | 20230707 | 135100 | 2916831960 | 3810 | 3810 | 3810 | 3810 | 110 |
| 327 | 20230707 | 135000 | 2916412860 | 3810 | 3805 | 3810 | 3800 | 847 |
| 328 | 20230707 | 134900 | 2913193640 | 3805 | 3805 | 3810 | 3800 | 202 |
| 329 | 20230707 | 134800 | 2912425175 | 3805 | 3800 | 3805 | 3800 | 1294 |
| 330 | 20230707 | 134700 | 2907501555 | 3805 | 3805 | 3805 | 3805 | 62 |
| 331 | 20230707 | 134600 | 2907265645 | 3800 | 3800 | 3800 | 3800 | 26 |
| 332 | 20230707 | 134500 | 2907166845 | 3805 | 3800 | 3805 | 3800 | 140 |
| 333 | 20230707 | 134400 | 2906634825 | 3800 | 3795 | 3800 | 3795 | 121 |
| 334 | 20230707 | 134300 | 2906175165 | 3795 | 3790 | 3795 | 3790 | 751 |
| 335 | 20230707 | 134200 | 2903327620 | 3790 | 3790 | 3790 | 3790 | 565 |
| 336 | 20230707 | 134100 | 2901186270 | 3800 | 3790 | 3800 | 3790 | 1584 |
| 337 | 20230707 | 134000 | 2895173555 | 3790 | 3790 | 3790 | 3790 | 1261 |
| 338 | 20230707 | 133900 | 2890394365 | 3790 | 3790 | 3790 | 3790 | 2960 |
| 339 | 20230707 | 133800 | 2879175965 | 3795 | 3795 | 3795 | 3795 | 110 |
| 340 | 20230707 | 133700 | 2878758515 | 3795 | 3795 | 3795 | 3795 | 115 |
| 341 | 20230707 | 133600 | 2878322090 | 3795 | 3795 | 3795 | 3795 | 540 |
| 342 | 20230707 | 133500 | 2876272790 | 3795 | 3795 | 3795 | 3795 | 545 |
| 343 | 20230707 | 133400 | 2874204515 | 3790 | 3790 | 3790 | 3790 | 3792 |
| 344 | 20230707 | 133300 | 2859832835 | 3795 | 3795 | 3795 | 3795 | 134 |
| 345 | 20230707 | 133200 | 2859324305 | 3795 | 3795 | 3795 | 3795 | 10 |
| 346 | 20230707 | 133100 | 2859286355 | 3795 | 3795 | 3795 | 3795 | 14 |
| 347 | 20230707 | 133000 | 2859233225 | 3795 | 3795 | 3800 | 3795 | 527 |
| 348 | 20230707 | 132900 | 2857233255 | 3795 | 3795 | 3795 | 3795 | 362 |
| 349 | 20230707 | 132800 | 2855859465 | 3795 | 3790 | 3795 | 3790 | 11 |
| 350 | 20230707 | 132700 | 2855817770 | 3790 | 3785 | 3790 | 3785 | 391 |
| 351 | 20230707 | 132600 | 2854337365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 352 | 20230707 | 132500 | 2854337365 | 3795 | 3785 | 3795 | 3785 | 210 |
| 353 | 20230707 | 132400 | 2853541615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 354 | 20230707 | 132300 | 2853541615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 355 | 20230707 | 132200 | 2853541615 | 3785 | 3785 | 3785 | 3785 | 212 |
| 356 | 20230707 | 132100 | 2852739195 | 3785 | 3785 | 3785 | 3785 | 379 |
| 357 | 20230707 | 132000 | 2851304680 | 3780 | 3780 | 3780 | 3780 | 931 |
| 358 | 20230707 | 131900 | 2847785500 | 3790 | 3790 | 3790 | 3790 | 135 |
| 359 | 20230707 | 131800 | 2847273850 | 3785 | 3785 | 3785 | 3785 | 721 |
| 360 | 20230707 | 131700 | 2844544865 | 3785 | 3780 | 3785 | 3775 | 957 |
| 361 | 20230707 | 131600 | 2840928620 | 3775 | 3785 | 3785 | 3775 | 1100 |
| 362 | 20230707 | 131500 | 2836773735 | 3785 | 3785 | 3785 | 3785 | 2303 |
| 363 | 20230707 | 131400 | 2828056880 | 3785 | 3785 | 3785 | 3785 | 3 |
| 364 | 20230707 | 131300 | 2828045525 | 3780 | 3785 | 3785 | 3780 | 1170 |
| 365 | 20230707 | 131200 | 2823618575 | 3785 | 3785 | 3785 | 3785 | 201 |
| 366 | 20230707 | 131100 | 2822857790 | 3770 | 3775 | 3785 | 3770 | 262 |
| 367 | 20230707 | 131000 | 2821866685 | 3785 | 3785 | 3785 | 3785 | 1 |
| 368 | 20230707 | 130900 | 2821862900 | 3785 | 3770 | 3785 | 3765 | 11428 |
| 369 | 20230707 | 130800 | 2778732515 | 3770 | 3780 | 3780 | 3770 | 15847 |
| 370 | 20230707 | 130700 | 2718899805 | 3785 | 3785 | 3785 | 3785 | 10 |
| 371 | 20230707 | 130600 | 2718861955 | 3785 | 3780 | 3785 | 3780 | 29 |
| 372 | 20230707 | 130500 | 2718752330 | 3785 | 3780 | 3785 | 3780 | 35 |
| 373 | 20230707 | 130400 | 2718619865 | 3780 | 3785 | 3785 | 3780 | 959 |
| 374 | 20230707 | 130300 | 2714993450 | 3785 | 3790 | 3790 | 3785 | 2160 |
| 375 | 20230707 | 130200 | 2706812900 | 3790 | 3785 | 3790 | 3785 | 5010 |
| 376 | 20230707 | 130100 | 2687850045 | 3780 | 3780 | 3785 | 3780 | 180 |
| 377 | 20230707 | 130000 | 2687168795 | 3780 | 3780 | 3780 | 3780 | 5 |
| 378 | 20230707 | 125900 | 2687149895 | 3780 | 3785 | 3785 | 3780 | 2005 |
| 379 | 20230707 | 125800 | 2679560995 | 3790 | 3785 | 3790 | 3785 | 1170 |
| 380 | 20230707 | 125700 | 2675128435 | 3785 | 3785 | 3785 | 3780 | 885 |
| 381 | 20230707 | 125600 | 2671782955 | 3785 | 3790 | 3790 | 3785 | 6379 |
| 382 | 20230707 | 125500 | 2647628535 | 3795 | 3795 | 3795 | 3795 | 26 |
| 383 | 20230707 | 125400 | 2647529865 | 3795 | 3795 | 3795 | 3795 | 110 |
| 384 | 20230707 | 125300 | 2647112415 | 3795 | 3795 | 3795 | 3795 | 230 |
| 385 | 20230707 | 125200 | 2646239565 | 3800 | 3795 | 3800 | 3795 | 3026 |
| 386 | 20230707 | 125100 | 2634754355 | 3795 | 3795 | 3795 | 3795 | 474 |
| 387 | 20230707 | 125000 | 2632955525 | 3795 | 3795 | 3795 | 3795 | 277 |
| 388 | 20230707 | 124900 | 2631904310 | 3795 | 3795 | 3795 | 3795 | 0 |
| 389 | 20230707 | 124800 | 2631904310 | 3795 | 3810 | 3810 | 3790 | 12797 |
| 390 | 20230707 | 124700 | 2583303535 | 3810 | 3810 | 3810 | 3810 | 100 |
| 391 | 20230707 | 124600 | 2582922535 | 3815 | 3815 | 3815 | 3815 | 0 |
| 392 | 20230707 | 124500 | 2582922535 | 3815 | 3815 | 3815 | 3815 | 0 |
| 393 | 20230707 | 124400 | 2582922535 | 3815 | 3810 | 3815 | 3810 | 230 |
| 394 | 20230707 | 124300 | 2582045735 | 3810 | 3825 | 3825 | 3810 | 709 |
| 395 | 20230707 | 124200 | 2579340590 | 3830 | 3830 | 3830 | 3830 | 43 |
| 396 | 20230707 | 124100 | 2579175900 | 3825 | 3830 | 3830 | 3825 | 34 |
| 397 | 20230707 | 124000 | 2579045790 | 3825 | 3825 | 3825 | 3825 | 106 |
| 398 | 20230707 | 123900 | 2578640340 | 3830 | 3830 | 3830 | 3830 | 2 |
| 399 | 20230707 | 123800 | 2578632680 | 3830 | 3825 | 3830 | 3825 | 114 |
| 400 | 20230707 | 123700 | 2578196625 | 3830 | 3830 | 3830 | 3830 | 9 |
| 401 | 20230707 | 123600 | 2578162155 | 3830 | 3825 | 3830 | 3825 | 121 |
| 402 | 20230707 | 123500 | 2577699325 | 3830 | 3830 | 3830 | 3830 | 1 |
| 403 | 20230707 | 123400 | 2577695495 | 3825 | 3820 | 3825 | 3820 | 943 |
| 404 | 20230707 | 123300 | 2574091715 | 3820 | 3815 | 3820 | 3815 | 103 |
| 405 | 20230707 | 123200 | 2573698755 | 3815 | 3815 | 3815 | 3815 | 201 |
| 406 | 20230707 | 123100 | 2572931940 | 3815 | 3815 | 3815 | 3815 | 72 |
| 407 | 20230707 | 123000 | 2572657260 | 3820 | 3820 | 3825 | 3820 | 111 |
| 408 | 20230707 | 122900 | 2572233235 | 3820 | 3825 | 3825 | 3820 | 494 |
| 409 | 20230707 | 122800 | 2570346135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 410 | 20230707 | 122700 | 2570346135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 411 | 20230707 | 122600 | 2570346135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 412 | 20230707 | 122500 | 2570346135 | 3825 | 3825 | 3825 | 3825 | 51 |
| 413 | 20230707 | 122400 | 2570151060 | 3825 | 3825 | 3825 | 3825 | 0 |
| 414 | 20230707 | 122300 | 2570151060 | 3825 | 3825 | 3825 | 3825 | 200 |
| 415 | 20230707 | 122200 | 2569386060 | 3825 | 3805 | 3825 | 3805 | 868 |
| 416 | 20230707 | 122100 | 2566070305 | 3805 | 3825 | 3825 | 3805 | 793 |
| 417 | 20230707 | 122000 | 2563047940 | 3820 | 3830 | 3830 | 3820 | 47 |
| 418 | 20230707 | 121900 | 2562868355 | 3830 | 3825 | 3830 | 3825 | 113 |
| 419 | 20230707 | 121800 | 2562436125 | 3830 | 3830 | 3830 | 3830 | 498 |
| 420 | 20230707 | 121700 | 2560528785 | 3830 | 3815 | 3830 | 3815 | 1848 |
| 421 | 20230707 | 121600 | 2553469595 | 3815 | 3815 | 3815 | 3815 | 286 |
| 422 | 20230707 | 121500 | 2552378505 | 3815 | 3815 | 3815 | 3815 | 27 |
| 423 | 20230707 | 121400 | 2552275500 | 3815 | 3805 | 3815 | 3800 | 3651 |
| 424 | 20230707 | 121300 | 2538382255 | 3800 | 3805 | 3805 | 3800 | 551 |
| 425 | 20230707 | 121200 | 2536288450 | 3805 | 3805 | 3805 | 3805 | 356 |
| 426 | 20230707 | 121100 | 2534933870 | 3805 | 3805 | 3805 | 3805 | 50 |
| 427 | 20230707 | 121000 | 2534743620 | 3805 | 3805 | 3805 | 3805 | 33 |
| 428 | 20230707 | 120900 | 2534618055 | 3800 | 3800 | 3800 | 3800 | 500 |
| 429 | 20230707 | 120800 | 2532718055 | 3805 | 3800 | 3805 | 3800 | 221 |
| 430 | 20230707 | 120700 | 2531877650 | 3805 | 3800 | 3805 | 3800 | 505 |
| 431 | 20230707 | 120600 | 2529958625 | 3805 | 3805 | 3805 | 3805 | 1210 |
| 432 | 20230707 | 120500 | 2525354575 | 3810 | 3810 | 3810 | 3810 | 39 |
| 433 | 20230707 | 120400 | 2525205985 | 3810 | 3815 | 3815 | 3810 | 667 |
| 434 | 20230707 | 120300 | 2522663345 | 3815 | 3805 | 3815 | 3800 | 2218 |
| 435 | 20230707 | 120200 | 2514224460 | 3805 | 3800 | 3805 | 3800 | 100 |
| 436 | 20230707 | 120100 | 2513843965 | 3805 | 3805 | 3805 | 3805 | 0 |
| 437 | 20230707 | 120000 | 2513843965 | 3805 | 3800 | 3805 | 3800 | 60 |
| 438 | 20230707 | 115900 | 2513615715 | 3805 | 3805 | 3805 | 3805 | 0 |
| 439 | 20230707 | 115800 | 2513615715 | 3805 | 3805 | 3805 | 3805 | 156 |
| 440 | 20230707 | 115700 | 2513022135 | 3800 | 3800 | 3800 | 3800 | 96 |
| 441 | 20230707 | 115600 | 2512657335 | 3800 | 3805 | 3805 | 3800 | 1935 |
| 442 | 20230707 | 115500 | 2505304000 | 3800 | 3800 | 3800 | 3800 | 587 |
| 443 | 20230707 | 115400 | 2503073400 | 3805 | 3805 | 3805 | 3805 | 268 |
| 444 | 20230707 | 115300 | 2502053660 | 3805 | 3805 | 3805 | 3805 | 8 |
| 445 | 20230707 | 115200 | 2502023220 | 3805 | 3805 | 3805 | 3805 | 21 |
| 446 | 20230707 | 115100 | 2501943315 | 3805 | 3805 | 3805 | 3805 | 30 |
| 447 | 20230707 | 115000 | 2501829165 | 3805 | 3800 | 3805 | 3800 | 101 |
| 448 | 20230707 | 114900 | 2501444865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 449 | 20230707 | 114800 | 2501444865 | 3800 | 3800 | 3800 | 3800 | 1010 |
| 450 | 20230707 | 114700 | 2497606865 | 3805 | 3805 | 3805 | 3805 | 710 |
| 451 | 20230707 | 114600 | 2494905315 | 3805 | 3805 | 3805 | 3805 | 883 |
| 452 | 20230707 | 114500 | 2491545500 | 3805 | 3805 | 3805 | 3805 | 50 |
| 453 | 20230707 | 114400 | 2491355250 | 3805 | 3805 | 3805 | 3805 | 20 |
| 454 | 20230707 | 114300 | 2491279150 | 3805 | 3805 | 3805 | 3800 | 1116 |
| 455 | 20230707 | 114200 | 2487034750 | 3810 | 3810 | 3810 | 3810 | 70 |
| 456 | 20230707 | 114100 | 2486768050 | 3810 | 3810 | 3810 | 3810 | 1003 |
| 457 | 20230707 | 114000 | 2482946620 | 3810 | 3810 | 3810 | 3800 | 1111 |
| 458 | 20230707 | 113900 | 2478714810 | 3805 | 3805 | 3805 | 3805 | 5191 |
| 459 | 20230707 | 113800 | 2458963055 | 3805 | 3800 | 3805 | 3800 | 113 |
| 460 | 20230707 | 113700 | 2458533605 | 3800 | 3800 | 3800 | 3800 | 305 |
| 461 | 20230707 | 113600 | 2457374605 | 3800 | 3800 | 3805 | 3800 | 891 |
| 462 | 20230707 | 113500 | 2453988215 | 3805 | 3800 | 3805 | 3800 | 3100 |
| 463 | 20230707 | 113400 | 2442207715 | 3800 | 3805 | 3805 | 3800 | 1042 |
| 464 | 20230707 | 113300 | 2438247715 | 3805 | 3805 | 3805 | 3805 | 3002 |
| 465 | 20230707 | 113200 | 2426825105 | 3800 | 3800 | 3800 | 3800 | 100 |
| 466 | 20230707 | 113100 | 2426445105 | 3800 | 3805 | 3805 | 3800 | 443 |
| 467 | 20230707 | 113000 | 2424761090 | 3805 | 3800 | 3805 | 3800 | 361 |
| 468 | 20230707 | 112900 | 2423389285 | 3800 | 3800 | 3800 | 3800 | 85 |
| 469 | 20230707 | 112800 | 2423066285 | 3800 | 3800 | 3800 | 3800 | 164 |
| 470 | 20230707 | 112700 | 2422443085 | 3800 | 3805 | 3805 | 3800 | 1168 |
| 471 | 20230707 | 112600 | 2418004665 | 3805 | 3810 | 3810 | 3805 | 81 |
| 472 | 20230707 | 112500 | 2417696410 | 3810 | 3810 | 3810 | 3810 | 0 |
| 473 | 20230707 | 112400 | 2417696410 | 3810 | 3810 | 3810 | 3810 | 1086 |
| 474 | 20230707 | 112300 | 2413558750 | 3810 | 3810 | 3810 | 3810 | 200 |
| 475 | 20230707 | 112200 | 2412796750 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 476 | 20230707 | 112100 | 2408986750 | 3810 | 3810 | 3810 | 3810 | 244 |
| 477 | 20230707 | 112000 | 2408057110 | 3810 | 3805 | 3810 | 3805 | 101 |
| 478 | 20230707 | 111900 | 2407672800 | 3805 | 3810 | 3815 | 3805 | 1128 |
| 479 | 20230707 | 111800 | 2403374200 | 3810 | 3810 | 3810 | 3810 | 0 |
| 480 | 20230707 | 111700 | 2403374200 | 3810 | 3780 | 3810 | 3770 | 5997 |
| 481 | 20230707 | 111600 | 2380701695 | 3800 | 3795 | 3800 | 3775 | 14416 |
| 482 | 20230707 | 111500 | 2326161895 | 3800 | 3805 | 3805 | 3795 | 8396 |
| 483 | 20230707 | 111400 | 2294257095 | 3800 | 3820 | 3820 | 3800 | 3202 |
| 484 | 20230707 | 111300 | 2282073010 | 3820 | 3810 | 3820 | 3810 | 530 |
| 485 | 20230707 | 111200 | 2280053510 | 3820 | 3815 | 3820 | 3815 | 609 |
| 486 | 20230707 | 111100 | 2277729630 | 3820 | 3815 | 3820 | 3815 | 305 |
| 487 | 20230707 | 111000 | 2276566045 | 3815 | 3815 | 3815 | 3815 | 100 |
| 488 | 20230707 | 110900 | 2276184545 | 3835 | 3820 | 3835 | 3820 | 1702 |
| 489 | 20230707 | 110800 | 2269678580 | 3805 | 3820 | 3820 | 3805 | 1601 |
| 490 | 20230707 | 110700 | 2263585935 | 3810 | 3845 | 3855 | 3795 | 45006 |
| 491 | 20230707 | 110600 | 2092067050 | 3855 | 3840 | 3855 | 3840 | 2363 |
| 492 | 20230707 | 110500 | 2082969665 | 3855 | 3855 | 3855 | 3840 | 2507 |
| 493 | 20230707 | 110400 | 2073316185 | 3845 | 3830 | 3860 | 3830 | 23721 |
| 494 | 20230707 | 110300 | 1982014120 | 3840 | 3820 | 3840 | 3820 | 1410 |
| 495 | 20230707 | 110200 | 1976608910 | 3830 | 3825 | 3830 | 3820 | 1472 |
| 496 | 20230707 | 110100 | 1970974090 | 3830 | 3830 | 3830 | 3820 | 2087 |
| 497 | 20230707 | 110000 | 1962989885 | 3820 | 3810 | 3830 | 3810 | 5494 |
| 498 | 20230707 | 105900 | 1942015720 | 3815 | 3820 | 3820 | 3810 | 1722 |
| 499 | 20230707 | 105800 | 1935448040 | 3815 | 3815 | 3820 | 3815 | 4800 |
| 500 | 20230707 | 105700 | 1917130610 | 3820 | 3815 | 3820 | 3815 | 230 |
| 501 | 20230707 | 105600 | 1916253005 | 3820 | 3820 | 3820 | 3820 | 2033 |
| 502 | 20230707 | 105500 | 1908486945 | 3820 | 3820 | 3825 | 3820 | 6113 |
| 503 | 20230707 | 105400 | 1885135240 | 3825 | 3820 | 3825 | 3820 | 561 |
| 504 | 20230707 | 105300 | 1882991965 | 3820 | 3825 | 3830 | 3820 | 3839 |
| 505 | 20230707 | 105200 | 1868310410 | 3825 | 3825 | 3825 | 3825 | 680 |
| 506 | 20230707 | 105100 | 1865709410 | 3825 | 3825 | 3825 | 3825 | 1041 |
| 507 | 20230707 | 105000 | 1861727585 | 3825 | 3825 | 3830 | 3825 | 1095 |
| 508 | 20230707 | 104900 | 1857539010 | 3830 | 3830 | 3830 | 3825 | 1824 |
| 509 | 20230707 | 104800 | 1850560705 | 3825 | 3820 | 3830 | 3820 | 1897 |
| 510 | 20230707 | 104700 | 1843299910 | 3825 | 3825 | 3830 | 3820 | 4463 |
| 511 | 20230707 | 104600 | 1826229530 | 3825 | 3825 | 3830 | 3820 | 5750 |
| 512 | 20230707 | 104500 | 1804247865 | 3830 | 3865 | 3865 | 3820 | 25494 |
| 513 | 20230707 | 104400 | 1706497000 | 3850 | 3860 | 3865 | 3850 | 21898 |
| 514 | 20230707 | 104300 | 1621942465 | 3865 | 3865 | 3865 | 3860 | 1617 |
| 515 | 20230707 | 104200 | 1615693505 | 3865 | 3860 | 3865 | 3855 | 14355 |
| 516 | 20230707 | 104100 | 1560318855 | 3855 | 3855 | 3860 | 3850 | 6632 |
| 517 | 20230707 | 104000 | 1534731320 | 3850 | 3850 | 3855 | 3845 | 7614 |
| 518 | 20230707 | 103900 | 1505415870 | 3845 | 3850 | 3855 | 3845 | 4017 |
| 519 | 20230707 | 103800 | 1489954755 | 3850 | 3845 | 3850 | 3840 | 3682 |
| 520 | 20230707 | 103700 | 1475794885 | 3850 | 3850 | 3850 | 3845 | 3725 |
| 521 | 20230707 | 103600 | 1461454285 | 3845 | 3850 | 3850 | 3845 | 5612 |
| 522 | 20230707 | 103500 | 1439870295 | 3850 | 3850 | 3850 | 3840 | 1177 |
| 523 | 20230707 | 103400 | 1435339985 | 3840 | 3840 | 3850 | 3840 | 2070 |
| 524 | 20230707 | 103300 | 1427383860 | 3845 | 3845 | 3845 | 3840 | 1469 |
| 525 | 20230707 | 103200 | 1421736440 | 3840 | 3845 | 3845 | 3840 | 2440 |
| 526 | 20230707 | 103100 | 1412355450 | 3840 | 3845 | 3845 | 3835 | 1411 |
| 527 | 20230707 | 103000 | 1406931160 | 3835 | 3840 | 3845 | 3830 | 3665 |
| 528 | 20230707 | 102900 | 1392857965 | 3840 | 3830 | 3840 | 3830 | 1699 |
| 529 | 20230707 | 102800 | 1386342930 | 3835 | 3840 | 3840 | 3830 | 3535 |
| 530 | 20230707 | 102700 | 1372794525 | 3835 | 3835 | 3840 | 3835 | 6224 |
| 531 | 20230707 | 102600 | 1348917850 | 3840 | 3845 | 3845 | 3835 | 3012 |
| 532 | 20230707 | 102500 | 1337355595 | 3845 | 3840 | 3845 | 3835 | 5679 |
| 533 | 20230707 | 102400 | 1315540240 | 3835 | 3840 | 3840 | 3835 | 3404 |
| 534 | 20230707 | 102300 | 1302470025 | 3835 | 3845 | 3845 | 3835 | 3826 |
| 535 | 20230707 | 102200 | 1287783375 | 3840 | 3830 | 3845 | 3830 | 6481 |
| 536 | 20230707 | 102100 | 1262899885 | 3835 | 3830 | 3840 | 3830 | 5012 |
| 537 | 20230707 | 102000 | 1243694320 | 3840 | 3835 | 3840 | 3830 | 5352 |
| 538 | 20230707 | 101900 | 1223166600 | 3830 | 3840 | 3840 | 3825 | 1785 |
| 539 | 20230707 | 101800 | 1216323430 | 3840 | 3845 | 3845 | 3825 | 6078 |
| 540 | 20230707 | 101700 | 1193012185 | 3835 | 3840 | 3845 | 3830 | 7182 |
| 541 | 20230707 | 101600 | 1165443485 | 3840 | 3845 | 3850 | 3835 | 20399 |
| 542 | 20230707 | 101500 | 1086964420 | 3845 | 3850 | 3875 | 3845 | 16229 |
| 543 | 20230707 | 101400 | 1024372535 | 3845 | 3855 | 3865 | 3845 | 23465 |
| 544 | 20230707 | 101300 | 933938520 | 3860 | 3855 | 3870 | 3850 | 7145 |
| 545 | 20230707 | 101200 | 906374515 | 3855 | 3850 | 3855 | 3840 | 6191 |
| 546 | 20230707 | 101100 | 882540180 | 3840 | 3840 | 3850 | 3835 | 5009 |
| 547 | 20230707 | 101000 | 863294840 | 3840 | 3830 | 3855 | 3825 | 12314 |
| 548 | 20230707 | 100900 | 816039065 | 3825 | 3830 | 3835 | 3825 | 7170 |
| 549 | 20230707 | 100800 | 788578820 | 3830 | 3820 | 3830 | 3820 | 3493 |
| 550 | 20230707 | 100700 | 775215075 | 3825 | 3825 | 3825 | 3820 | 5428 |
| 551 | 20230707 | 100600 | 754454025 | 3820 | 3820 | 3825 | 3815 | 3563 |
| 552 | 20230707 | 100500 | 740849650 | 3815 | 3835 | 3835 | 3815 | 5588 |
| 553 | 20230707 | 100400 | 719512115 | 3825 | 3815 | 3840 | 3785 | 11694 |
| 554 | 20230707 | 100300 | 674818220 | 3800 | 3800 | 3815 | 3780 | 6454 |
| 555 | 20230707 | 100200 | 650288175 | 3800 | 3780 | 3800 | 3780 | 17801 |
| 556 | 20230707 | 100100 | 582807040 | 3775 | 3780 | 3780 | 3775 | 354 |
| 557 | 20230707 | 100000 | 581470190 | 3780 | 3775 | 3780 | 3775 | 934 |
| 558 | 20230707 | 095900 | 577944290 | 3780 | 3780 | 3780 | 3775 | 159 |
| 559 | 20230707 | 095800 | 577343960 | 3780 | 3775 | 3780 | 3775 | 1435 |
| 560 | 20230707 | 095700 | 571926035 | 3775 | 3780 | 3780 | 3775 | 835 |
| 561 | 20230707 | 095600 | 568772410 | 3780 | 3800 | 3800 | 3775 | 3991 |
| 562 | 20230707 | 095500 | 553678085 | 3800 | 3800 | 3800 | 3800 | 200 |
| 563 | 20230707 | 095400 | 552918085 | 3800 | 3800 | 3800 | 3800 | 357 |
| 564 | 20230707 | 095300 | 551561485 | 3800 | 3795 | 3800 | 3790 | 1195 |
| 565 | 20230707 | 095200 | 547023455 | 3790 | 3785 | 3795 | 3785 | 613 |
| 566 | 20230707 | 095100 | 544698395 | 3780 | 3785 | 3795 | 3780 | 833 |
| 567 | 20230707 | 095000 | 541543720 | 3785 | 3785 | 3790 | 3780 | 1149 |
| 568 | 20230707 | 094900 | 537190620 | 3785 | 3780 | 3785 | 3780 | 724 |
| 569 | 20230707 | 094800 | 534450295 | 3780 | 3780 | 3790 | 3780 | 322 |
| 570 | 20230707 | 094700 | 533231525 | 3785 | 3775 | 3790 | 3770 | 899 |
| 571 | 20230707 | 094600 | 529834500 | 3775 | 3775 | 3775 | 3775 | 983 |
| 572 | 20230707 | 094500 | 526123675 | 3775 | 3775 | 3775 | 3770 | 124 |
| 573 | 20230707 | 094400 | 525655995 | 3775 | 3775 | 3775 | 3775 | 329 |
| 574 | 20230707 | 094300 | 524414020 | 3770 | 3785 | 3785 | 3770 | 371 |
| 575 | 20230707 | 094200 | 523014670 | 3770 | 3780 | 3785 | 3770 | 3283 |
| 576 | 20230707 | 094100 | 510611820 | 3780 | 3770 | 3780 | 3765 | 4460 |
| 577 | 20230707 | 094000 | 493805110 | 3770 | 3765 | 3770 | 3765 | 201 |
| 578 | 20230707 | 093900 | 493048340 | 3770 | 3765 | 3770 | 3765 | 754 |
| 579 | 20230707 | 093800 | 490209265 | 3765 | 3765 | 3765 | 3765 | 517 |
| 580 | 20230707 | 093700 | 488262760 | 3765 | 3760 | 3765 | 3755 | 7048 |
| 581 | 20230707 | 093600 | 461759950 | 3765 | 3765 | 3765 | 3760 | 82 |
| 582 | 20230707 | 093500 | 461451620 | 3765 | 3765 | 3765 | 3765 | 11 |
| 583 | 20230707 | 093400 | 461410205 | 3765 | 3765 | 3765 | 3765 | 44 |
| 584 | 20230707 | 093300 | 461244545 | 3765 | 3760 | 3765 | 3750 | 2378 |
| 585 | 20230707 | 093200 | 452315985 | 3765 | 3775 | 3775 | 3765 | 237 |
| 586 | 20230707 | 093100 | 451423300 | 3775 | 3775 | 3775 | 3755 | 456 |
| 587 | 20230707 | 093000 | 449707340 | 3755 | 3770 | 3780 | 3755 | 3157 |
| 588 | 20230707 | 092900 | 437840255 | 3780 | 3780 | 3780 | 3780 | 571 |
| 589 | 20230707 | 092800 | 435681875 | 3780 | 3765 | 3780 | 3760 | 12483 |
| 590 | 20230707 | 092700 | 388683320 | 3765 | 3770 | 3770 | 3765 | 440 |
| 591 | 20230707 | 092600 | 387025655 | 3775 | 3770 | 3775 | 3770 | 2062 |
| 592 | 20230707 | 092500 | 379245135 | 3770 | 3750 | 3770 | 3750 | 35 |
| 593 | 20230707 | 092400 | 379113470 | 3750 | 3750 | 3765 | 3745 | 8278 |
| 594 | 20230707 | 092300 | 348055075 | 3750 | 3750 | 3755 | 3745 | 2215 |
| 595 | 20230707 | 092200 | 339750320 | 3750 | 3755 | 3755 | 3750 | 5532 |
| 596 | 20230707 | 092100 | 319001510 | 3755 | 3760 | 3760 | 3755 | 5928 |
| 597 | 20230707 | 092000 | 296741005 | 3760 | 3760 | 3760 | 3760 | 302 |
| 598 | 20230707 | 091900 | 295605485 | 3760 | 3765 | 3765 | 3760 | 5332 |
| 599 | 20230707 | 091800 | 275552065 | 3765 | 3765 | 3765 | 3765 | 513 |
| 600 | 20230707 | 091700 | 273620620 | 3765 | 3765 | 3765 | 3760 | 1770 |
| 601 | 20230707 | 091600 | 266957120 | 3765 | 3765 | 3765 | 3765 | 2446 |
| 602 | 20230707 | 091500 | 257747930 | 3765 | 3760 | 3765 | 3760 | 1765 |
| 603 | 20230707 | 091400 | 251110915 | 3760 | 3760 | 3765 | 3760 | 8558 |
| 604 | 20230707 | 091300 | 218927335 | 3765 | 3770 | 3770 | 3765 | 7238 |
| 605 | 20230707 | 091200 | 191669690 | 3770 | 3775 | 3775 | 3765 | 5127 |
| 606 | 20230707 | 091100 | 172355840 | 3775 | 3770 | 3780 | 3770 | 3512 |
| 607 | 20230707 | 091000 | 159113550 | 3770 | 3775 | 3780 | 3765 | 835 |
| 608 | 20230707 | 090900 | 155967405 | 3770 | 3765 | 3775 | 3765 | 4231 |
| 609 | 20230707 | 090800 | 140021605 | 3765 | 3775 | 3775 | 3765 | 3917 |
| 610 | 20230707 | 090700 | 125247905 | 3780 | 3790 | 3790 | 3780 | 4882 |
| 611 | 20230707 | 090600 | 106767415 | 3785 | 3780 | 3790 | 3780 | 1415 |
| 612 | 20230707 | 090500 | 101415525 | 3780 | 3785 | 3790 | 3770 | 310 |
| 613 | 20230707 | 090400 | 100243810 | 3785 | 3775 | 3795 | 3775 | 844 |
| 614 | 20230707 | 090300 | 97051910 | 3770 | 3765 | 3770 | 3760 | 5256 |
| 615 | 20230707 | 090200 | 77265000 | 3765 | 3775 | 3775 | 3765 | 4532 |
| 616 | 20230707 | 090100 | 60182660 | 3775 | 3770 | 3790 | 3770 | 2694 |
| 617 | 20230707 | 090000 | 49987805 | 3770 | 3765 | 3790 | 3765 | 13268 |