30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 8186 |
| 3 | 20230713 | 191900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20230713 | 191800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20230713 | 191700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20230713 | 191600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20230713 | 191500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20230713 | 191400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20230713 | 191300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20230713 | 191200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20230713 | 191100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20230713 | 191000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20230713 | 190900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20230713 | 190800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20230713 | 190700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20230713 | 190600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20230713 | 190500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20230713 | 190400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20230713 | 190300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20230713 | 190200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20230713 | 190100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20230713 | 190000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20230713 | 185900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20230713 | 185800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20230713 | 185700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20230713 | 185600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20230713 | 185500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20230713 | 185400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20230713 | 185300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20230713 | 185200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20230713 | 185100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20230713 | 185000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 8186 |
| 33 | 20230713 | 184900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20230713 | 184800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20230713 | 184700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20230713 | 184600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20230713 | 184500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20230713 | 184400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20230713 | 184300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20230713 | 184200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20230713 | 184100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20230713 | 184000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20230713 | 183900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20230713 | 183800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20230713 | 183700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20230713 | 183600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20230713 | 183500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20230713 | 183400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20230713 | 183300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20230713 | 183200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20230713 | 183100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20230713 | 183000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20230713 | 182900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20230713 | 182800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20230713 | 182700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20230713 | 182600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20230713 | 182500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20230713 | 182400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20230713 | 182300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20230713 | 182200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20230713 | 182100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20230713 | 182000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 8186 |
| 63 | 20230713 | 181900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20230713 | 181800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20230713 | 181700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20230713 | 181600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20230713 | 181500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20230713 | 181400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20230713 | 181300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20230713 | 181200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20230713 | 181100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20230713 | 181000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20230713 | 180900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20230713 | 180800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20230713 | 180700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20230713 | 180600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20230713 | 180500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20230713 | 180400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20230713 | 180300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20230713 | 180200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20230713 | 180100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20230713 | 180000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20230713 | 175900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20230713 | 175800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20230713 | 175700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20230713 | 175600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20230713 | 175500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20230713 | 175400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20230713 | 175300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20230713 | 175200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20230713 | 175100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20230713 | 175000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 8186 |
| 93 | 20230713 | 174900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20230713 | 174800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20230713 | 174700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20230713 | 174600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20230713 | 174500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20230713 | 174400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20230713 | 174300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20230713 | 174200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20230713 | 174100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20230713 | 174000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20230713 | 173900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20230713 | 173800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20230713 | 173700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20230713 | 173600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20230713 | 173500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20230713 | 173400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20230713 | 173300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20230713 | 173200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20230713 | 173100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20230713 | 173000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20230713 | 172900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20230713 | 172800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20230713 | 172700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20230713 | 172600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20230713 | 172500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20230713 | 172400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20230713 | 172300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20230713 | 172200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20230713 | 172100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20230713 | 172000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 8186 |
| 123 | 20230713 | 171900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20230713 | 171800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20230713 | 171700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20230713 | 171600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20230713 | 171500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20230713 | 171400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20230713 | 171300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20230713 | 171200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20230713 | 171100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20230713 | 171000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20230713 | 170900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20230713 | 170800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20230713 | 170700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20230713 | 170600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20230713 | 170500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20230713 | 170400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20230713 | 170300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20230713 | 170200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20230713 | 170100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20230713 | 170000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20230713 | 165900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20230713 | 165800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20230713 | 165700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20230713 | 165600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20230713 | 165500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20230713 | 165400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20230713 | 165300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20230713 | 165200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20230713 | 165100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20230713 | 165000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 8186 |
| 153 | 20230713 | 164900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20230713 | 164800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20230713 | 164700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20230713 | 164600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20230713 | 164500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20230713 | 164400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20230713 | 164300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20230713 | 164200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20230713 | 164100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20230713 | 164000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20230713 | 163900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20230713 | 163800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20230713 | 163700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20230713 | 163600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20230713 | 163500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20230713 | 163400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20230713 | 163300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20230713 | 163200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20230713 | 163100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20230713 | 163000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20230713 | 162900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20230713 | 162800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20230713 | 162700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20230713 | 162600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20230713 | 162500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20230713 | 162400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20230713 | 162300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20230713 | 162200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20230713 | 162100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20230713 | 162000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 8186 |
| 183 | 20230713 | 161900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 184 | 20230713 | 161800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 185 | 20230713 | 161700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 186 | 20230713 | 161600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 187 | 20230713 | 161500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 188 | 20230713 | 161400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 189 | 20230713 | 161300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 190 | 20230713 | 161200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 191 | 20230713 | 161100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 192 | 20230713 | 161000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 193 | 20230713 | 160900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 194 | 20230713 | 160800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 195 | 20230713 | 160700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 196 | 20230713 | 160600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 197 | 20230713 | 160500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 198 | 20230713 | 160400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 199 | 20230713 | 160300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 200 | 20230713 | 160200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 201 | 20230713 | 160100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 202 | 20230713 | 160000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 203 | 20230713 | 155900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 204 | 20230713 | 155800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 205 | 20230713 | 155700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 206 | 20230713 | 155600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 207 | 20230713 | 155500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 208 | 20230713 | 155400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 209 | 20230713 | 155300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 210 | 20230713 | 155200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 211 | 20230713 | 155100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 212 | 20230713 | 155000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 8186 |
| 213 | 20230713 | 154900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 214 | 20230713 | 154800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 215 | 20230713 | 154700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 216 | 20230713 | 154600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 217 | 20230713 | 154500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 218 | 20230713 | 154400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 219 | 20230713 | 154300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 220 | 20230713 | 154200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 221 | 20230713 | 154100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 222 | 20230713 | 154000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 223 | 20230713 | 153900 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 224 | 20230713 | 153800 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 225 | 20230713 | 153700 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 226 | 20230713 | 153600 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 227 | 20230713 | 153500 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 228 | 20230713 | 153400 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 229 | 20230713 | 153300 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 230 | 20230713 | 153200 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 231 | 20230713 | 153100 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 0 |
| 232 | 20230713 | 153000 | 1147079275 | 2655 | 2655 | 2655 | 2655 | 8186 |
| 233 | 20230713 | 152900 | 1125345445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 234 | 20230713 | 152800 | 1125345445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 235 | 20230713 | 152700 | 1125345445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 236 | 20230713 | 152600 | 1125345445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 237 | 20230713 | 152500 | 1125345445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 238 | 20230713 | 152400 | 1125345445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 239 | 20230713 | 152300 | 1125345445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 240 | 20230713 | 152200 | 1125345445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 241 | 20230713 | 152100 | 1125345445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 242 | 20230713 | 152000 | 1125345445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 243 | 20230713 | 151900 | 1125345445 | 2655 | 2645 | 2655 | 2645 | 1135 |
| 244 | 20230713 | 151800 | 1122337670 | 2650 | 2645 | 2650 | 2645 | 777 |
| 245 | 20230713 | 151700 | 1120282500 | 2645 | 2645 | 2650 | 2645 | 547 |
| 246 | 20230713 | 151600 | 1118835680 | 2645 | 2645 | 2645 | 2640 | 1684 |
| 247 | 20230713 | 151500 | 1114387790 | 2640 | 2640 | 2640 | 2640 | 1288 |
| 248 | 20230713 | 151400 | 1110987470 | 2640 | 2640 | 2640 | 2630 | 901 |
| 249 | 20230713 | 151300 | 1108613330 | 2630 | 2645 | 2650 | 2625 | 13806 |
| 250 | 20230713 | 151200 | 1072241200 | 2645 | 2650 | 2650 | 2645 | 65 |
| 251 | 20230713 | 151100 | 1072069230 | 2650 | 2650 | 2650 | 2650 | 355 |
| 252 | 20230713 | 151000 | 1071128480 | 2655 | 2655 | 2655 | 2650 | 1630 |
| 253 | 20230713 | 150900 | 1066803830 | 2660 | 2660 | 2660 | 2660 | 124 |
| 254 | 20230713 | 150800 | 1066473990 | 2655 | 2655 | 2660 | 2655 | 2535 |
| 255 | 20230713 | 150700 | 1059738490 | 2655 | 2650 | 2655 | 2650 | 2119 |
| 256 | 20230713 | 150600 | 1054113070 | 2650 | 2650 | 2650 | 2645 | 6463 |
| 257 | 20230713 | 150500 | 1036987920 | 2650 | 2640 | 2650 | 2640 | 3136 |
| 258 | 20230713 | 150400 | 1028685570 | 2645 | 2645 | 2645 | 2645 | 1 |
| 259 | 20230713 | 150300 | 1028682925 | 2640 | 2640 | 2640 | 2640 | 1011 |
| 260 | 20230713 | 150200 | 1026013885 | 2640 | 2640 | 2640 | 2640 | 2047 |
| 261 | 20230713 | 150100 | 1020609805 | 2640 | 2640 | 2640 | 2640 | 155 |
| 262 | 20230713 | 150000 | 1020200605 | 2650 | 2650 | 2650 | 2650 | 0 |
| 263 | 20230713 | 145900 | 1020200605 | 2650 | 2640 | 2650 | 2640 | 21 |
| 264 | 20230713 | 145800 | 1020145155 | 2640 | 2640 | 2645 | 2640 | 477 |
| 265 | 20230713 | 145700 | 1018885825 | 2640 | 2645 | 2645 | 2640 | 178 |
| 266 | 20230713 | 145600 | 1018415040 | 2650 | 2650 | 2650 | 2650 | 0 |
| 267 | 20230713 | 145500 | 1018415040 | 2650 | 2650 | 2650 | 2650 | 173 |
| 268 | 20230713 | 145400 | 1017956590 | 2650 | 2650 | 2650 | 2650 | 100 |
| 269 | 20230713 | 145300 | 1017691590 | 2650 | 2640 | 2650 | 2630 | 5413 |
| 270 | 20230713 | 145200 | 1003437250 | 2650 | 2640 | 2650 | 2640 | 373 |
| 271 | 20230713 | 145100 | 1002452520 | 2650 | 2640 | 2650 | 2640 | 481 |
| 272 | 20230713 | 145000 | 1001182670 | 2640 | 2645 | 2645 | 2640 | 4461 |
| 273 | 20230713 | 144900 | 989401620 | 2650 | 2650 | 2650 | 2650 | 0 |
| 274 | 20230713 | 144800 | 989401620 | 2650 | 2650 | 2650 | 2650 | 1 |
| 275 | 20230713 | 144700 | 989398970 | 2650 | 2650 | 2650 | 2645 | 107 |
| 276 | 20230713 | 144600 | 989115920 | 2645 | 2650 | 2650 | 2645 | 2480 |
| 277 | 20230713 | 144500 | 982546490 | 2650 | 2655 | 2655 | 2650 | 3660 |
| 278 | 20230713 | 144400 | 972845650 | 2650 | 2650 | 2650 | 2650 | 190 |
| 279 | 20230713 | 144300 | 972342150 | 2650 | 2650 | 2650 | 2650 | 2846 |
| 280 | 20230713 | 144200 | 964800250 | 2655 | 2655 | 2655 | 2655 | 379 |
| 281 | 20230713 | 144100 | 963794005 | 2655 | 2655 | 2655 | 2655 | 8 |
| 282 | 20230713 | 144000 | 963772765 | 2655 | 2650 | 2655 | 2650 | 1425 |
| 283 | 20230713 | 143900 | 959996390 | 2650 | 2650 | 2650 | 2650 | 50 |
| 284 | 20230713 | 143800 | 959863890 | 2650 | 2655 | 2655 | 2650 | 267 |
| 285 | 20230713 | 143700 | 959156335 | 2650 | 2650 | 2650 | 2650 | 30 |
| 286 | 20230713 | 143600 | 959076835 | 2650 | 2655 | 2655 | 2650 | 567 |
| 287 | 20230713 | 143500 | 957571950 | 2655 | 2650 | 2655 | 2650 | 276 |
| 288 | 20230713 | 143400 | 956840545 | 2650 | 2650 | 2650 | 2650 | 0 |
| 289 | 20230713 | 143300 | 956840545 | 2650 | 2650 | 2650 | 2650 | 1262 |
| 290 | 20230713 | 143200 | 953496245 | 2655 | 2655 | 2655 | 2655 | 0 |
| 291 | 20230713 | 143100 | 953496245 | 2655 | 2655 | 2655 | 2655 | 520 |
| 292 | 20230713 | 143000 | 952115645 | 2650 | 2655 | 2655 | 2650 | 3047 |
| 293 | 20230713 | 142900 | 944027055 | 2660 | 2660 | 2660 | 2660 | 29 |
| 294 | 20230713 | 142800 | 943949915 | 2660 | 2655 | 2660 | 2655 | 560 |
| 295 | 20230713 | 142700 | 942461600 | 2660 | 2660 | 2660 | 2660 | 1308 |
| 296 | 20230713 | 142600 | 938982320 | 2660 | 2660 | 2660 | 2660 | 25 |
| 297 | 20230713 | 142500 | 938915820 | 2660 | 2660 | 2660 | 2655 | 2756 |
| 298 | 20230713 | 142400 | 931586800 | 2660 | 2655 | 2660 | 2655 | 3249 |
| 299 | 20230713 | 142300 | 922960655 | 2655 | 2655 | 2655 | 2655 | 100 |
| 300 | 20230713 | 142200 | 922695155 | 2655 | 2650 | 2655 | 2650 | 830 |
| 301 | 20230713 | 142100 | 920494655 | 2655 | 2655 | 2655 | 2650 | 402 |
| 302 | 20230713 | 142000 | 919427470 | 2655 | 2655 | 2655 | 2655 | 61 |
| 303 | 20230713 | 141900 | 919265515 | 2655 | 2655 | 2655 | 2650 | 1009 |
| 304 | 20230713 | 141800 | 916590415 | 2655 | 2655 | 2655 | 2650 | 200 |
| 305 | 20230713 | 141700 | 916059665 | 2650 | 2650 | 2650 | 2650 | 399 |
| 306 | 20230713 | 141600 | 915002315 | 2650 | 2650 | 2650 | 2650 | 746 |
| 307 | 20230713 | 141500 | 913025415 | 2650 | 2650 | 2650 | 2650 | 1 |
| 308 | 20230713 | 141400 | 913022765 | 2645 | 2645 | 2645 | 2645 | 66 |
| 309 | 20230713 | 141300 | 912848195 | 2650 | 2650 | 2650 | 2650 | 566 |
| 310 | 20230713 | 141200 | 911348295 | 2655 | 2655 | 2655 | 2655 | 0 |
| 311 | 20230713 | 141100 | 911348295 | 2655 | 2645 | 2655 | 2645 | 2473 |
| 312 | 20230713 | 141000 | 904804270 | 2645 | 2645 | 2645 | 2645 | 2851 |
| 313 | 20230713 | 140900 | 897263375 | 2650 | 2650 | 2650 | 2650 | 1001 |
| 314 | 20230713 | 140800 | 894610725 | 2650 | 2650 | 2650 | 2650 | 10 |
| 315 | 20230713 | 140700 | 894584225 | 2650 | 2650 | 2650 | 2650 | 30 |
| 316 | 20230713 | 140600 | 894504725 | 2650 | 2650 | 2650 | 2650 | 13 |
| 317 | 20230713 | 140500 | 894470275 | 2650 | 2650 | 2650 | 2650 | 106 |
| 318 | 20230713 | 140400 | 894189375 | 2645 | 2645 | 2645 | 2645 | 40 |
| 319 | 20230713 | 140300 | 894083575 | 2645 | 2645 | 2645 | 2645 | 795 |
| 320 | 20230713 | 140200 | 891980800 | 2650 | 2650 | 2650 | 2650 | 504 |
| 321 | 20230713 | 140100 | 890645200 | 2650 | 2645 | 2650 | 2645 | 998 |
| 322 | 20230713 | 140000 | 888003000 | 2650 | 2650 | 2650 | 2650 | 6 |
| 323 | 20230713 | 135900 | 887987100 | 2645 | 2645 | 2645 | 2645 | 0 |
| 324 | 20230713 | 135800 | 887987100 | 2645 | 2645 | 2645 | 2645 | 163 |
| 325 | 20230713 | 135700 | 887555965 | 2645 | 2645 | 2645 | 2645 | 100 |
| 326 | 20230713 | 135600 | 887291465 | 2645 | 2650 | 2650 | 2645 | 480 |
| 327 | 20230713 | 135500 | 886020815 | 2650 | 2650 | 2650 | 2650 | 32 |
| 328 | 20230713 | 135400 | 885936015 | 2645 | 2645 | 2645 | 2645 | 0 |
| 329 | 20230713 | 135300 | 885936015 | 2645 | 2650 | 2650 | 2645 | 867 |
| 330 | 20230713 | 135200 | 883638715 | 2650 | 2650 | 2650 | 2650 | 0 |
| 331 | 20230713 | 135100 | 883638715 | 2650 | 2650 | 2650 | 2650 | 150 |
| 332 | 20230713 | 135000 | 883241215 | 2645 | 2645 | 2645 | 2645 | 317 |
| 333 | 20230713 | 134900 | 882402750 | 2650 | 2650 | 2650 | 2650 | 200 |
| 334 | 20230713 | 134800 | 881872750 | 2650 | 2650 | 2650 | 2650 | 1270 |
| 335 | 20230713 | 134700 | 878507250 | 2645 | 2650 | 2650 | 2645 | 1150 |
| 336 | 20230713 | 134600 | 875465495 | 2650 | 2650 | 2650 | 2650 | 266 |
| 337 | 20230713 | 134500 | 874760595 | 2650 | 2645 | 2650 | 2645 | 21 |
| 338 | 20230713 | 134400 | 874705045 | 2645 | 2645 | 2645 | 2645 | 182 |
| 339 | 20230713 | 134300 | 874223655 | 2650 | 2650 | 2650 | 2650 | 200 |
| 340 | 20230713 | 134200 | 873693655 | 2655 | 2650 | 2655 | 2650 | 1001 |
| 341 | 20230713 | 134100 | 871041000 | 2650 | 2650 | 2650 | 2650 | 0 |
| 342 | 20230713 | 134000 | 871041000 | 2650 | 2650 | 2650 | 2650 | 10 |
| 343 | 20230713 | 133900 | 871014500 | 2645 | 2645 | 2645 | 2645 | 0 |
| 344 | 20230713 | 133800 | 871014500 | 2645 | 2650 | 2650 | 2645 | 466 |
| 345 | 20230713 | 133700 | 869781175 | 2650 | 2645 | 2650 | 2645 | 141 |
| 346 | 20230713 | 133600 | 869408025 | 2645 | 2645 | 2645 | 2645 | 0 |
| 347 | 20230713 | 133500 | 869408025 | 2645 | 2650 | 2650 | 2645 | 923 |
| 348 | 20230713 | 133400 | 866963130 | 2650 | 2650 | 2650 | 2650 | 0 |
| 349 | 20230713 | 133300 | 866963130 | 2650 | 2650 | 2650 | 2650 | 100 |
| 350 | 20230713 | 133200 | 866698130 | 2645 | 2645 | 2645 | 2645 | 5996 |
| 351 | 20230713 | 133100 | 850838710 | 2650 | 2650 | 2650 | 2650 | 615 |
| 352 | 20230713 | 133000 | 849208960 | 2650 | 2650 | 2650 | 2650 | 859 |
| 353 | 20230713 | 132900 | 846932610 | 2650 | 2650 | 2650 | 2650 | 1 |
| 354 | 20230713 | 132800 | 846929960 | 2650 | 2650 | 2650 | 2650 | 0 |
| 355 | 20230713 | 132700 | 846929960 | 2650 | 2650 | 2650 | 2650 | 102 |
| 356 | 20230713 | 132600 | 846659660 | 2650 | 2650 | 2655 | 2650 | 682 |
| 357 | 20230713 | 132500 | 844852355 | 2650 | 2650 | 2650 | 2645 | 330 |
| 358 | 20230713 | 132400 | 843979400 | 2650 | 2650 | 2650 | 2650 | 1781 |
| 359 | 20230713 | 132300 | 839259750 | 2650 | 2650 | 2650 | 2650 | 90 |
| 360 | 20230713 | 132200 | 839021250 | 2650 | 2650 | 2650 | 2650 | 764 |
| 361 | 20230713 | 132100 | 836996650 | 2655 | 2650 | 2655 | 2650 | 3302 |
| 362 | 20230713 | 132000 | 828246340 | 2650 | 2650 | 2655 | 2650 | 878 |
| 363 | 20230713 | 131900 | 825917755 | 2650 | 2650 | 2655 | 2650 | 2011 |
| 364 | 20230713 | 131800 | 820588600 | 2650 | 2650 | 2650 | 2650 | 2084 |
| 365 | 20230713 | 131700 | 815066000 | 2650 | 2650 | 2650 | 2650 | 386 |
| 366 | 20230713 | 131600 | 814043100 | 2655 | 2655 | 2655 | 2655 | 0 |
| 367 | 20230713 | 131500 | 814043100 | 2655 | 2650 | 2655 | 2650 | 141 |
| 368 | 20230713 | 131400 | 813669445 | 2655 | 2655 | 2655 | 2655 | 49 |
| 369 | 20230713 | 131300 | 813539350 | 2650 | 2655 | 2655 | 2650 | 101 |
| 370 | 20230713 | 131200 | 813271200 | 2655 | 2650 | 2655 | 2650 | 192 |
| 371 | 20230713 | 131100 | 812762380 | 2650 | 2650 | 2650 | 2650 | 136 |
| 372 | 20230713 | 131000 | 812401980 | 2650 | 2650 | 2650 | 2650 | 109 |
| 373 | 20230713 | 130900 | 812113130 | 2655 | 2650 | 2655 | 2650 | 327 |
| 374 | 20230713 | 130800 | 811246575 | 2650 | 2650 | 2650 | 2650 | 243 |
| 375 | 20230713 | 130700 | 810602625 | 2650 | 2650 | 2650 | 2650 | 1 |
| 376 | 20230713 | 130600 | 810599975 | 2655 | 2655 | 2655 | 2655 | 111 |
| 377 | 20230713 | 130500 | 810305270 | 2655 | 2650 | 2655 | 2650 | 680 |
| 378 | 20230713 | 130400 | 808502265 | 2655 | 2655 | 2655 | 2655 | 202 |
| 379 | 20230713 | 130300 | 807965955 | 2650 | 2650 | 2650 | 2650 | 0 |
| 380 | 20230713 | 130200 | 807965955 | 2650 | 2650 | 2650 | 2650 | 0 |
| 381 | 20230713 | 130100 | 807965955 | 2650 | 2650 | 2650 | 2650 | 229 |
| 382 | 20230713 | 130000 | 807359105 | 2650 | 2650 | 2650 | 2650 | 547 |
| 383 | 20230713 | 125900 | 805909555 | 2650 | 2650 | 2650 | 2650 | 3 |
| 384 | 20230713 | 125800 | 805901605 | 2660 | 2660 | 2660 | 2660 | 201 |
| 385 | 20230713 | 125700 | 805366945 | 2650 | 2650 | 2650 | 2650 | 251 |
| 386 | 20230713 | 125600 | 804701795 | 2655 | 2655 | 2655 | 2655 | 78 |
| 387 | 20230713 | 125500 | 804494705 | 2655 | 2655 | 2655 | 2655 | 832 |
| 388 | 20230713 | 125400 | 802285745 | 2650 | 2650 | 2650 | 2650 | 220 |
| 389 | 20230713 | 125300 | 801702745 | 2650 | 2650 | 2650 | 2650 | 71 |
| 390 | 20230713 | 125200 | 801514595 | 2655 | 2655 | 2655 | 2655 | 8 |
| 391 | 20230713 | 125100 | 801493355 | 2665 | 2665 | 2665 | 2665 | 1 |
| 392 | 20230713 | 125000 | 801490690 | 2650 | 2650 | 2650 | 2650 | 500 |
| 393 | 20230713 | 124900 | 800165690 | 2650 | 2650 | 2650 | 2650 | 0 |
| 394 | 20230713 | 124800 | 800165690 | 2650 | 2660 | 2660 | 2650 | 1501 |
| 395 | 20230713 | 124700 | 796185040 | 2660 | 2655 | 2660 | 2655 | 17 |
| 396 | 20230713 | 124600 | 796139900 | 2655 | 2655 | 2655 | 2655 | 4 |
| 397 | 20230713 | 124500 | 796129280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 398 | 20230713 | 124400 | 796129280 | 2660 | 2655 | 2660 | 2650 | 207 |
| 399 | 20230713 | 124300 | 795580620 | 2660 | 2650 | 2660 | 2650 | 1086 |
| 400 | 20230713 | 124200 | 792702700 | 2650 | 2650 | 2650 | 2650 | 4 |
| 401 | 20230713 | 124100 | 792692100 | 2660 | 2655 | 2660 | 2655 | 397 |
| 402 | 20230713 | 124000 | 791636115 | 2660 | 2660 | 2660 | 2660 | 1 |
| 403 | 20230713 | 123900 | 791633455 | 2650 | 2655 | 2655 | 2650 | 53 |
| 404 | 20230713 | 123800 | 791492775 | 2655 | 2655 | 2655 | 2655 | 0 |
| 405 | 20230713 | 123700 | 791492775 | 2655 | 2655 | 2655 | 2650 | 2055 |
| 406 | 20230713 | 123600 | 786037240 | 2650 | 2650 | 2650 | 2650 | 100 |
| 407 | 20230713 | 123500 | 785772240 | 2660 | 2660 | 2660 | 2660 | 10 |
| 408 | 20230713 | 123400 | 785745640 | 2660 | 2660 | 2660 | 2660 | 100 |
| 409 | 20230713 | 123300 | 785479640 | 2660 | 2660 | 2660 | 2660 | 970 |
| 410 | 20230713 | 123200 | 782899440 | 2660 | 2660 | 2660 | 2660 | 0 |
| 411 | 20230713 | 123100 | 782899440 | 2660 | 2650 | 2660 | 2650 | 37 |
| 412 | 20230713 | 123000 | 782801380 | 2655 | 2655 | 2655 | 2655 | 1 |
| 413 | 20230713 | 122900 | 782798725 | 2650 | 2650 | 2650 | 2650 | 101 |
| 414 | 20230713 | 122800 | 782531075 | 2650 | 2655 | 2655 | 2650 | 1500 |
| 415 | 20230713 | 122700 | 778555485 | 2655 | 2655 | 2655 | 2655 | 490 |
| 416 | 20230713 | 122600 | 777254535 | 2655 | 2655 | 2655 | 2655 | 0 |
| 417 | 20230713 | 122500 | 777254535 | 2655 | 2655 | 2655 | 2655 | 0 |
| 418 | 20230713 | 122400 | 777254535 | 2655 | 2655 | 2655 | 2655 | 368 |
| 419 | 20230713 | 122300 | 776277495 | 2655 | 2665 | 2665 | 2655 | 1009 |
| 420 | 20230713 | 122200 | 773598420 | 2665 | 2655 | 2665 | 2655 | 136 |
| 421 | 20230713 | 122100 | 773236280 | 2665 | 2660 | 2665 | 2655 | 714 |
| 422 | 20230713 | 122000 | 771339600 | 2655 | 2655 | 2655 | 2655 | 434 |
| 423 | 20230713 | 121900 | 770187330 | 2660 | 2660 | 2660 | 2660 | 831 |
| 424 | 20230713 | 121800 | 767976870 | 2660 | 2655 | 2660 | 2655 | 6 |
| 425 | 20230713 | 121700 | 767960935 | 2655 | 2655 | 2655 | 2655 | 82 |
| 426 | 20230713 | 121600 | 767743225 | 2660 | 2660 | 2660 | 2660 | 400 |
| 427 | 20230713 | 121500 | 766679225 | 2655 | 2655 | 2660 | 2655 | 1789 |
| 428 | 20230713 | 121400 | 761929425 | 2655 | 2650 | 2655 | 2650 | 116 |
| 429 | 20230713 | 121300 | 761621475 | 2650 | 2650 | 2650 | 2650 | 58 |
| 430 | 20230713 | 121200 | 761467775 | 2650 | 2650 | 2650 | 2650 | 201 |
| 431 | 20230713 | 121100 | 760935125 | 2650 | 2650 | 2650 | 2650 | 1 |
| 432 | 20230713 | 121000 | 760932475 | 2655 | 2655 | 2655 | 2655 | 0 |
| 433 | 20230713 | 120900 | 760932475 | 2655 | 2650 | 2655 | 2650 | 492 |
| 434 | 20230713 | 120800 | 759626715 | 2650 | 2650 | 2650 | 2650 | 16 |
| 435 | 20230713 | 120700 | 759584315 | 2650 | 2655 | 2655 | 2650 | 363 |
| 436 | 20230713 | 120600 | 758621670 | 2655 | 2655 | 2655 | 2655 | 0 |
| 437 | 20230713 | 120500 | 758621670 | 2655 | 2650 | 2655 | 2650 | 901 |
| 438 | 20230713 | 120400 | 756234015 | 2650 | 2650 | 2650 | 2650 | 769 |
| 439 | 20230713 | 120300 | 754196165 | 2650 | 2650 | 2650 | 2650 | 251 |
| 440 | 20230713 | 120200 | 753531015 | 2655 | 2655 | 2655 | 2655 | 0 |
| 441 | 20230713 | 120100 | 753531015 | 2655 | 2655 | 2655 | 2655 | 150 |
| 442 | 20230713 | 120000 | 753132765 | 2650 | 2645 | 2655 | 2645 | 290 |
| 443 | 20230713 | 115900 | 752365455 | 2645 | 2650 | 2650 | 2645 | 1420 |
| 444 | 20230713 | 115800 | 748609550 | 2645 | 2645 | 2645 | 2645 | 2600 |
| 445 | 20230713 | 115700 | 741732550 | 2645 | 2650 | 2650 | 2645 | 1559 |
| 446 | 20230713 | 115600 | 737604620 | 2650 | 2650 | 2650 | 2650 | 0 |
| 447 | 20230713 | 115500 | 737604620 | 2650 | 2655 | 2655 | 2650 | 301 |
| 448 | 20230713 | 115400 | 736806965 | 2650 | 2650 | 2650 | 2650 | 328 |
| 449 | 20230713 | 115300 | 735937765 | 2650 | 2650 | 2650 | 2650 | 216 |
| 450 | 20230713 | 115200 | 735365365 | 2655 | 2655 | 2655 | 2655 | 3 |
| 451 | 20230713 | 115100 | 735357400 | 2655 | 2655 | 2655 | 2655 | 48 |
| 452 | 20230713 | 115000 | 735229960 | 2645 | 2650 | 2655 | 2645 | 2931 |
| 453 | 20230713 | 114900 | 727466490 | 2650 | 2655 | 2655 | 2650 | 3504 |
| 454 | 20230713 | 114800 | 718176965 | 2655 | 2655 | 2655 | 2655 | 702 |
| 455 | 20230713 | 114700 | 716313155 | 2660 | 2660 | 2660 | 2660 | 0 |
| 456 | 20230713 | 114600 | 716313155 | 2660 | 2655 | 2660 | 2655 | 256 |
| 457 | 20230713 | 114500 | 715633470 | 2655 | 2655 | 2655 | 2655 | 371 |
| 458 | 20230713 | 114400 | 714648465 | 2655 | 2655 | 2655 | 2655 | 767 |
| 459 | 20230713 | 114300 | 712612080 | 2660 | 2660 | 2660 | 2660 | 1105 |
| 460 | 20230713 | 114200 | 709672780 | 2660 | 2660 | 2660 | 2660 | 0 |
| 461 | 20230713 | 114100 | 709672780 | 2660 | 2660 | 2660 | 2660 | 1060 |
| 462 | 20230713 | 114000 | 706853180 | 2660 | 2660 | 2660 | 2660 | 817 |
| 463 | 20230713 | 113900 | 704679960 | 2660 | 2660 | 2660 | 2660 | 188 |
| 464 | 20230713 | 113800 | 704179880 | 2660 | 2660 | 2660 | 2660 | 200 |
| 465 | 20230713 | 113700 | 703647880 | 2660 | 2660 | 2660 | 2660 | 153 |
| 466 | 20230713 | 113600 | 703240900 | 2660 | 2660 | 2660 | 2660 | 20 |
| 467 | 20230713 | 113500 | 703187700 | 2660 | 2660 | 2660 | 2660 | 185 |
| 468 | 20230713 | 113400 | 702695600 | 2660 | 2660 | 2660 | 2660 | 0 |
| 469 | 20230713 | 113300 | 702695600 | 2660 | 2660 | 2660 | 2660 | 0 |
| 470 | 20230713 | 113200 | 702695600 | 2660 | 2660 | 2660 | 2660 | 5 |
| 471 | 20230713 | 113100 | 702682300 | 2660 | 2660 | 2660 | 2660 | 0 |
| 472 | 20230713 | 113000 | 702682300 | 2660 | 2660 | 2660 | 2660 | 1 |
| 473 | 20230713 | 112900 | 702679640 | 2660 | 2660 | 2660 | 2660 | 443 |
| 474 | 20230713 | 112800 | 701501260 | 2665 | 2665 | 2665 | 2665 | 273 |
| 475 | 20230713 | 112700 | 700773715 | 2665 | 2665 | 2665 | 2665 | 0 |
| 476 | 20230713 | 112600 | 700773715 | 2665 | 2665 | 2665 | 2665 | 0 |
| 477 | 20230713 | 112500 | 700773715 | 2665 | 2665 | 2665 | 2665 | 42 |
| 478 | 20230713 | 112400 | 700661785 | 2665 | 2665 | 2665 | 2665 | 661 |
| 479 | 20230713 | 112300 | 698900220 | 2665 | 2665 | 2665 | 2665 | 230 |
| 480 | 20230713 | 112200 | 698287270 | 2665 | 2665 | 2665 | 2665 | 5 |
| 481 | 20230713 | 112100 | 698273945 | 2665 | 2665 | 2665 | 2665 | 2 |
| 482 | 20230713 | 112000 | 698268615 | 2665 | 2660 | 2665 | 2660 | 257 |
| 483 | 20230713 | 111900 | 697584990 | 2660 | 2660 | 2660 | 2660 | 1 |
| 484 | 20230713 | 111800 | 697582330 | 2665 | 2660 | 2665 | 2660 | 255 |
| 485 | 20230713 | 111700 | 696904025 | 2665 | 2665 | 2665 | 2665 | 0 |
| 486 | 20230713 | 111600 | 696904025 | 2665 | 2665 | 2670 | 2665 | 1684 |
| 487 | 20230713 | 111500 | 692416155 | 2665 | 2665 | 2665 | 2665 | 148 |
| 488 | 20230713 | 111400 | 692021735 | 2665 | 2665 | 2665 | 2665 | 1002 |
| 489 | 20230713 | 111300 | 689351405 | 2660 | 2660 | 2660 | 2660 | 0 |
| 490 | 20230713 | 111200 | 689351405 | 2660 | 2660 | 2660 | 2660 | 1000 |
| 491 | 20230713 | 111100 | 686691405 | 2660 | 2660 | 2665 | 2660 | 78 |
| 492 | 20230713 | 111000 | 686483865 | 2660 | 2660 | 2660 | 2660 | 2611 |
| 493 | 20230713 | 110900 | 679538605 | 2660 | 2660 | 2660 | 2660 | 5 |
| 494 | 20230713 | 110800 | 679525305 | 2655 | 2655 | 2655 | 2655 | 4811 |
| 495 | 20230713 | 110700 | 666752100 | 2655 | 2660 | 2660 | 2655 | 6482 |
| 496 | 20230713 | 110600 | 649512480 | 2660 | 2660 | 2660 | 2660 | 970 |
| 497 | 20230713 | 110500 | 646932280 | 2665 | 2665 | 2665 | 2665 | 19 |
| 498 | 20230713 | 110400 | 646881645 | 2665 | 2660 | 2665 | 2660 | 4 |
| 499 | 20230713 | 110300 | 646870995 | 2660 | 2660 | 2660 | 2660 | 146 |
| 500 | 20230713 | 110200 | 646482635 | 2660 | 2660 | 2660 | 2660 | 1020 |
| 501 | 20230713 | 110100 | 643769435 | 2665 | 2665 | 2665 | 2665 | 222 |
| 502 | 20230713 | 110000 | 643177805 | 2660 | 2660 | 2660 | 2660 | 0 |
| 503 | 20230713 | 105900 | 643177805 | 2660 | 2665 | 2665 | 2660 | 1865 |
| 504 | 20230713 | 105800 | 638209055 | 2665 | 2670 | 2670 | 2665 | 328 |
| 505 | 20230713 | 105700 | 637333435 | 2660 | 2665 | 2665 | 2660 | 10175 |
| 506 | 20230713 | 105600 | 610267925 | 2660 | 2670 | 2670 | 2660 | 3032 |
| 507 | 20230713 | 105500 | 602187645 | 2665 | 2670 | 2670 | 2665 | 480 |
| 508 | 20230713 | 105400 | 600906945 | 2670 | 2665 | 2670 | 2665 | 779 |
| 509 | 20230713 | 105300 | 598829015 | 2670 | 2670 | 2670 | 2670 | 1203 |
| 510 | 20230713 | 105200 | 595617005 | 2670 | 2675 | 2675 | 2670 | 1256 |
| 511 | 20230713 | 105100 | 592263470 | 2670 | 2670 | 2670 | 2670 | 0 |
| 512 | 20230713 | 105000 | 592263470 | 2670 | 2670 | 2670 | 2670 | 281 |
| 513 | 20230713 | 104900 | 591513200 | 2675 | 2675 | 2675 | 2675 | 0 |
| 514 | 20230713 | 104800 | 591513200 | 2675 | 2675 | 2675 | 2670 | 194 |
| 515 | 20230713 | 104700 | 590994705 | 2675 | 2675 | 2675 | 2670 | 685 |
| 516 | 20230713 | 104600 | 589163700 | 2675 | 2670 | 2675 | 2670 | 1001 |
| 517 | 20230713 | 104500 | 586486030 | 2675 | 2665 | 2675 | 2665 | 1601 |
| 518 | 20230713 | 104400 | 582209355 | 2665 | 2675 | 2675 | 2665 | 13403 |
| 519 | 20230713 | 104300 | 546416040 | 2675 | 2675 | 2675 | 2675 | 320 |
| 520 | 20230713 | 104200 | 545560040 | 2675 | 2675 | 2675 | 2675 | 635 |
| 521 | 20230713 | 104100 | 543861415 | 2680 | 2680 | 2680 | 2675 | 332 |
| 522 | 20230713 | 104000 | 542972775 | 2680 | 2675 | 2680 | 2670 | 363 |
| 523 | 20230713 | 103900 | 542003430 | 2670 | 2675 | 2675 | 2670 | 774 |
| 524 | 20230713 | 103800 | 539934470 | 2675 | 2675 | 2675 | 2675 | 1501 |
| 525 | 20230713 | 103700 | 535919295 | 2670 | 2670 | 2670 | 2670 | 0 |
| 526 | 20230713 | 103600 | 535919295 | 2670 | 2675 | 2675 | 2670 | 362 |
| 527 | 20230713 | 103500 | 534951095 | 2675 | 2675 | 2675 | 2675 | 5 |
| 528 | 20230713 | 103400 | 534937720 | 2675 | 2675 | 2680 | 2675 | 315 |
| 529 | 20230713 | 103300 | 534095090 | 2675 | 2675 | 2675 | 2675 | 1226 |
| 530 | 20230713 | 103200 | 530815540 | 2675 | 2675 | 2675 | 2675 | 0 |
| 531 | 20230713 | 103100 | 530815540 | 2675 | 2680 | 2680 | 2675 | 1113 |
| 532 | 20230713 | 103000 | 527838240 | 2675 | 2675 | 2675 | 2675 | 100 |
| 533 | 20230713 | 102900 | 527570740 | 2675 | 2675 | 2675 | 2675 | 225 |
| 534 | 20230713 | 102800 | 526968865 | 2680 | 2680 | 2680 | 2680 | 0 |
| 535 | 20230713 | 102700 | 526968865 | 2680 | 2680 | 2680 | 2680 | 2 |
| 536 | 20230713 | 102600 | 526963505 | 2675 | 2675 | 2675 | 2675 | 386 |
| 537 | 20230713 | 102500 | 525930955 | 2680 | 2680 | 2680 | 2680 | 2 |
| 538 | 20230713 | 102400 | 525925595 | 2680 | 2675 | 2680 | 2675 | 262 |
| 539 | 20230713 | 102300 | 525224685 | 2675 | 2680 | 2680 | 2675 | 638 |
| 540 | 20230713 | 102200 | 523517345 | 2680 | 2680 | 2680 | 2680 | 5 |
| 541 | 20230713 | 102100 | 523503945 | 2680 | 2680 | 2680 | 2680 | 240 |
| 542 | 20230713 | 102000 | 522860745 | 2685 | 2680 | 2685 | 2680 | 102 |
| 543 | 20230713 | 101900 | 522587375 | 2685 | 2680 | 2685 | 2680 | 1615 |
| 544 | 20230713 | 101800 | 518259145 | 2680 | 2680 | 2680 | 2675 | 116 |
| 545 | 20230713 | 101700 | 517948830 | 2675 | 2675 | 2675 | 2675 | 1545 |
| 546 | 20230713 | 101600 | 513815955 | 2675 | 2665 | 2675 | 2665 | 3269 |
| 547 | 20230713 | 101500 | 505080375 | 2675 | 2675 | 2675 | 2675 | 0 |
| 548 | 20230713 | 101400 | 505080375 | 2675 | 2675 | 2675 | 2675 | 15 |
| 549 | 20230713 | 101300 | 505040250 | 2675 | 2675 | 2675 | 2675 | 0 |
| 550 | 20230713 | 101200 | 505040250 | 2675 | 2670 | 2675 | 2665 | 101 |
| 551 | 20230713 | 101100 | 504771065 | 2665 | 2670 | 2670 | 2665 | 332 |
| 552 | 20230713 | 101000 | 503886280 | 2670 | 2670 | 2670 | 2670 | 4 |
| 553 | 20230713 | 100900 | 503875600 | 2675 | 2665 | 2675 | 2665 | 335 |
| 554 | 20230713 | 100800 | 502982815 | 2665 | 2665 | 2675 | 2665 | 22279 |
| 555 | 20230713 | 100700 | 443508065 | 2665 | 2670 | 2670 | 2665 | 505 |
| 556 | 20230713 | 100600 | 442160700 | 2670 | 2675 | 2675 | 2670 | 243 |
| 557 | 20230713 | 100500 | 441511605 | 2670 | 2670 | 2670 | 2670 | 70 |
| 558 | 20230713 | 100400 | 441324705 | 2670 | 2670 | 2670 | 2670 | 0 |
| 559 | 20230713 | 100300 | 441324705 | 2670 | 2670 | 2670 | 2670 | 1 |
| 560 | 20230713 | 100200 | 441322035 | 2675 | 2675 | 2675 | 2675 | 0 |
| 561 | 20230713 | 100100 | 441322035 | 2675 | 2665 | 2675 | 2665 | 410 |
| 562 | 20230713 | 100000 | 440228050 | 2670 | 2675 | 2675 | 2670 | 460 |
| 563 | 20230713 | 095900 | 438999175 | 2675 | 2675 | 2675 | 2675 | 369 |
| 564 | 20230713 | 095800 | 438012100 | 2675 | 2670 | 2675 | 2660 | 3749 |
| 565 | 20230713 | 095700 | 428020005 | 2670 | 2680 | 2680 | 2670 | 1317 |
| 566 | 20230713 | 095600 | 424503150 | 2675 | 2685 | 2690 | 2675 | 1013 |
| 567 | 20230713 | 095500 | 421782980 | 2685 | 2695 | 2700 | 2685 | 2562 |
| 568 | 20230713 | 095400 | 414888505 | 2700 | 2690 | 2700 | 2690 | 9288 |
| 569 | 20230713 | 095300 | 389867860 | 2690 | 2680 | 2690 | 2680 | 1690 |
| 570 | 20230713 | 095200 | 385330360 | 2685 | 2685 | 2685 | 2680 | 580 |
| 571 | 20230713 | 095100 | 383774060 | 2680 | 2670 | 2680 | 2670 | 2365 |
| 572 | 20230713 | 095000 | 377444280 | 2670 | 2670 | 2670 | 2670 | 20 |
| 573 | 20230713 | 094900 | 377390880 | 2670 | 2675 | 2675 | 2670 | 204 |
| 574 | 20230713 | 094800 | 376845200 | 2675 | 2670 | 2675 | 2665 | 925 |
| 575 | 20230713 | 094700 | 374372885 | 2670 | 2675 | 2675 | 2670 | 1092 |
| 576 | 20230713 | 094600 | 371457045 | 2675 | 2675 | 2675 | 2670 | 272 |
| 577 | 20230713 | 094500 | 370730790 | 2670 | 2665 | 2670 | 2665 | 3140 |
| 578 | 20230713 | 094400 | 362349540 | 2670 | 2670 | 2670 | 2670 | 566 |
| 579 | 20230713 | 094300 | 360838320 | 2670 | 2660 | 2670 | 2660 | 195 |
| 580 | 20230713 | 094200 | 360319610 | 2660 | 2665 | 2665 | 2660 | 367 |
| 581 | 20230713 | 094100 | 359341780 | 2665 | 2660 | 2665 | 2660 | 378 |
| 582 | 20230713 | 094000 | 358335455 | 2660 | 2665 | 2665 | 2660 | 3272 |
| 583 | 20230713 | 093900 | 349628085 | 2665 | 2665 | 2670 | 2665 | 5955 |
| 584 | 20230713 | 093800 | 333757090 | 2670 | 2670 | 2670 | 2670 | 595 |
| 585 | 20230713 | 093700 | 332168440 | 2665 | 2670 | 2670 | 2665 | 2566 |
| 586 | 20230713 | 093600 | 325328970 | 2670 | 2670 | 2670 | 2665 | 1084 |
| 587 | 20230713 | 093500 | 322436845 | 2670 | 2670 | 2670 | 2670 | 3798 |
| 588 | 20230713 | 093400 | 312296185 | 2670 | 2670 | 2675 | 2670 | 1924 |
| 589 | 20230713 | 093300 | 307159080 | 2670 | 2680 | 2680 | 2670 | 2874 |
| 590 | 20230713 | 093200 | 299473995 | 2675 | 2675 | 2675 | 2675 | 360 |
| 591 | 20230713 | 093100 | 298510995 | 2680 | 2680 | 2680 | 2680 | 20 |
| 592 | 20230713 | 093000 | 298457395 | 2670 | 2675 | 2680 | 2670 | 5543 |
| 593 | 20230713 | 092900 | 283633220 | 2675 | 2680 | 2680 | 2675 | 422 |
| 594 | 20230713 | 092800 | 282503760 | 2675 | 2680 | 2680 | 2675 | 7706 |
| 595 | 20230713 | 092700 | 261856695 | 2680 | 2685 | 2685 | 2680 | 3200 |
| 596 | 20230713 | 092600 | 253273570 | 2685 | 2685 | 2685 | 2680 | 419 |
| 597 | 20230713 | 092500 | 252150605 | 2685 | 2690 | 2690 | 2680 | 2505 |
| 598 | 20230713 | 092400 | 245419570 | 2690 | 2685 | 2690 | 2685 | 1229 |
| 599 | 20230713 | 092300 | 242119695 | 2690 | 2690 | 2690 | 2685 | 2352 |
| 600 | 20230713 | 092200 | 235804560 | 2685 | 2695 | 2695 | 2685 | 314 |
| 601 | 20230713 | 092100 | 234960030 | 2695 | 2690 | 2695 | 2685 | 132 |
| 602 | 20230713 | 092000 | 234605100 | 2695 | 2690 | 2695 | 2690 | 397 |
| 603 | 20230713 | 091900 | 233537165 | 2700 | 2695 | 2700 | 2695 | 2910 |
| 604 | 20230713 | 091800 | 225684765 | 2695 | 2690 | 2695 | 2685 | 1691 |
| 605 | 20230713 | 091700 | 221138165 | 2700 | 2695 | 2700 | 2690 | 4420 |
| 606 | 20230713 | 091600 | 209228325 | 2695 | 2690 | 2695 | 2690 | 2665 |
| 607 | 20230713 | 091500 | 202054495 | 2695 | 2695 | 2695 | 2690 | 1356 |
| 608 | 20230713 | 091400 | 198400975 | 2695 | 2690 | 2695 | 2690 | 4097 |
| 609 | 20230713 | 091300 | 187379440 | 2695 | 2695 | 2695 | 2695 | 3878 |
| 610 | 20230713 | 091200 | 176928230 | 2695 | 2695 | 2695 | 2695 | 6555 |
| 611 | 20230713 | 091100 | 159262505 | 2695 | 2700 | 2700 | 2695 | 148 |
| 612 | 20230713 | 091000 | 158863055 | 2695 | 2700 | 2705 | 2695 | 3395 |
| 613 | 20230713 | 090900 | 149696860 | 2700 | 2700 | 2710 | 2695 | 4767 |
| 614 | 20230713 | 090800 | 136825925 | 2710 | 2710 | 2715 | 2705 | 13248 |
| 615 | 20230713 | 090700 | 100937250 | 2705 | 2695 | 2710 | 2695 | 7730 |
| 616 | 20230713 | 090600 | 80056175 | 2700 | 2700 | 2700 | 2690 | 2789 |
| 617 | 20230713 | 090500 | 72545775 | 2695 | 2695 | 2695 | 2685 | 3221 |
| 618 | 20230713 | 090400 | 63876395 | 2690 | 2695 | 2700 | 2690 | 3066 |
| 619 | 20230713 | 090300 | 55620795 | 2690 | 2685 | 2710 | 2685 | 7957 |
| 620 | 20230713 | 090200 | 34162970 | 2685 | 2685 | 2690 | 2680 | 1379 |
| 621 | 20230713 | 090100 | 30460850 | 2680 | 2685 | 2690 | 2675 | 4192 |
| 622 | 20230713 | 090000 | 19214415 | 2685 | 2690 | 2695 | 2685 | 7143 |