31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 11520 |
| 3 | 20230713 | 192000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 4 | 20230713 | 191900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 5 | 20230713 | 191800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 6 | 20230713 | 191700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 7 | 20230713 | 191600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 8 | 20230713 | 191500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 9 | 20230713 | 191400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 10 | 20230713 | 191300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 11 | 20230713 | 191200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 12 | 20230713 | 191100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 13 | 20230713 | 191000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 14 | 20230713 | 190900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 15 | 20230713 | 190800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 16 | 20230713 | 190700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 17 | 20230713 | 190600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 18 | 20230713 | 190500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 19 | 20230713 | 190400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 20 | 20230713 | 190300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 21 | 20230713 | 190200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 22 | 20230713 | 190100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 23 | 20230713 | 190000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 24 | 20230713 | 185900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 25 | 20230713 | 185800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 26 | 20230713 | 185700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 27 | 20230713 | 185600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 28 | 20230713 | 185500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 29 | 20230713 | 185400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 30 | 20230713 | 185300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 31 | 20230713 | 185200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 32 | 20230713 | 185100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 11520 |
| 33 | 20230713 | 185000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 34 | 20230713 | 184900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 35 | 20230713 | 184800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 36 | 20230713 | 184700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 37 | 20230713 | 184600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 38 | 20230713 | 184500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 39 | 20230713 | 184400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 40 | 20230713 | 184300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 41 | 20230713 | 184200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 42 | 20230713 | 184100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 43 | 20230713 | 184000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 44 | 20230713 | 183900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 45 | 20230713 | 183800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 46 | 20230713 | 183700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 47 | 20230713 | 183600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 48 | 20230713 | 183500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 49 | 20230713 | 183400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 50 | 20230713 | 183300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 51 | 20230713 | 183200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 52 | 20230713 | 183100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 53 | 20230713 | 183000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 54 | 20230713 | 182900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 55 | 20230713 | 182800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 56 | 20230713 | 182700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 57 | 20230713 | 182600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 58 | 20230713 | 182500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 59 | 20230713 | 182400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 60 | 20230713 | 182300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 61 | 20230713 | 182200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 62 | 20230713 | 182100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 11520 |
| 63 | 20230713 | 182000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 64 | 20230713 | 181900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 65 | 20230713 | 181800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 66 | 20230713 | 181700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 67 | 20230713 | 181600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 68 | 20230713 | 181500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 69 | 20230713 | 181400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 70 | 20230713 | 181300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 71 | 20230713 | 181200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 72 | 20230713 | 181100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 73 | 20230713 | 181000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 74 | 20230713 | 180900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 75 | 20230713 | 180800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 76 | 20230713 | 180700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 77 | 20230713 | 180600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 78 | 20230713 | 180500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 79 | 20230713 | 180400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 80 | 20230713 | 180300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 81 | 20230713 | 180200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 82 | 20230713 | 180100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 83 | 20230713 | 180000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 84 | 20230713 | 175900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 85 | 20230713 | 175800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 86 | 20230713 | 175700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 87 | 20230713 | 175600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 88 | 20230713 | 175500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 89 | 20230713 | 175400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 90 | 20230713 | 175300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 91 | 20230713 | 175200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 92 | 20230713 | 175100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 11520 |
| 93 | 20230713 | 175000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 94 | 20230713 | 174900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 95 | 20230713 | 174800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 96 | 20230713 | 174700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 97 | 20230713 | 174600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 98 | 20230713 | 174500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 99 | 20230713 | 174400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 100 | 20230713 | 174300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 101 | 20230713 | 174200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 102 | 20230713 | 174100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 103 | 20230713 | 174000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 104 | 20230713 | 173900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 105 | 20230713 | 173800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 106 | 20230713 | 173700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 107 | 20230713 | 173600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 108 | 20230713 | 173500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 109 | 20230713 | 173400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 110 | 20230713 | 173300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 111 | 20230713 | 173200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 112 | 20230713 | 173100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 113 | 20230713 | 173000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 114 | 20230713 | 172900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 115 | 20230713 | 172800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 116 | 20230713 | 172700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 117 | 20230713 | 172600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 118 | 20230713 | 172500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 119 | 20230713 | 172400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 120 | 20230713 | 172300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 121 | 20230713 | 172200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 122 | 20230713 | 172100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 11520 |
| 123 | 20230713 | 172000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 124 | 20230713 | 171900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 125 | 20230713 | 171800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 126 | 20230713 | 171700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 127 | 20230713 | 171600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 128 | 20230713 | 171500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 129 | 20230713 | 171400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 130 | 20230713 | 171300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 131 | 20230713 | 171200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 132 | 20230713 | 171100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 133 | 20230713 | 171000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 134 | 20230713 | 170900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 135 | 20230713 | 170800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 136 | 20230713 | 170700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 137 | 20230713 | 170600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 138 | 20230713 | 170500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 139 | 20230713 | 170400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 140 | 20230713 | 170300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 141 | 20230713 | 170200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 142 | 20230713 | 170100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 143 | 20230713 | 170000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 144 | 20230713 | 165900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 145 | 20230713 | 165800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 146 | 20230713 | 165700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 147 | 20230713 | 165600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 148 | 20230713 | 165500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 149 | 20230713 | 165400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 150 | 20230713 | 165300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 151 | 20230713 | 165200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 152 | 20230713 | 165100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 11520 |
| 153 | 20230713 | 165000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 154 | 20230713 | 164900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 155 | 20230713 | 164800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 156 | 20230713 | 164700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 157 | 20230713 | 164600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 158 | 20230713 | 164500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 159 | 20230713 | 164400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 160 | 20230713 | 164300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 161 | 20230713 | 164200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 162 | 20230713 | 164100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 163 | 20230713 | 164000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 164 | 20230713 | 163900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 165 | 20230713 | 163800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 166 | 20230713 | 163700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 167 | 20230713 | 163600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 168 | 20230713 | 163500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 169 | 20230713 | 163400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 170 | 20230713 | 163300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 171 | 20230713 | 163200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 172 | 20230713 | 163100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 173 | 20230713 | 163000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 174 | 20230713 | 162900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 175 | 20230713 | 162800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 176 | 20230713 | 162700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 177 | 20230713 | 162600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 178 | 20230713 | 162500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 179 | 20230713 | 162400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 180 | 20230713 | 162300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 181 | 20230713 | 162200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 182 | 20230713 | 162100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 11520 |
| 183 | 20230713 | 162000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 184 | 20230713 | 161900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 185 | 20230713 | 161800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 186 | 20230713 | 161700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 187 | 20230713 | 161600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 188 | 20230713 | 161500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 189 | 20230713 | 161400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 190 | 20230713 | 161300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 191 | 20230713 | 161200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 192 | 20230713 | 161100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 193 | 20230713 | 161000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 194 | 20230713 | 160900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 195 | 20230713 | 160800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 196 | 20230713 | 160700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 197 | 20230713 | 160600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 198 | 20230713 | 160500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 199 | 20230713 | 160400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 200 | 20230713 | 160300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 201 | 20230713 | 160200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 202 | 20230713 | 160100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 203 | 20230713 | 160000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 204 | 20230713 | 155900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 205 | 20230713 | 155800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 206 | 20230713 | 155700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 207 | 20230713 | 155600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 208 | 20230713 | 155500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 209 | 20230713 | 155400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 210 | 20230713 | 155300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 211 | 20230713 | 155200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 212 | 20230713 | 155100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 11520 |
| 213 | 20230713 | 155000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 214 | 20230713 | 154900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 215 | 20230713 | 154800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 216 | 20230713 | 154700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 217 | 20230713 | 154600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 218 | 20230713 | 154500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 219 | 20230713 | 154400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 220 | 20230713 | 154300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 221 | 20230713 | 154200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 222 | 20230713 | 154100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 223 | 20230713 | 154000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 224 | 20230713 | 153900 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 225 | 20230713 | 153800 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 226 | 20230713 | 153700 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 227 | 20230713 | 153600 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 228 | 20230713 | 153500 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 229 | 20230713 | 153400 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 230 | 20230713 | 153300 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 231 | 20230713 | 153200 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 232 | 20230713 | 153100 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 0 |
| 233 | 20230713 | 153000 | 2458431060 | 3665 | 3665 | 3665 | 3665 | 11520 |
| 234 | 20230713 | 152900 | 2416210260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 235 | 20230713 | 152800 | 2416210260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 236 | 20230713 | 152700 | 2416210260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 237 | 20230713 | 152600 | 2416210260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 238 | 20230713 | 152500 | 2416210260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 239 | 20230713 | 152400 | 2416210260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20230713 | 152300 | 2416210260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20230713 | 152200 | 2416210260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 242 | 20230713 | 152100 | 2416210260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 243 | 20230713 | 152000 | 2416210260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 244 | 20230713 | 151900 | 2416210260 | 3670 | 3670 | 3680 | 3665 | 1222 |
| 245 | 20230713 | 151800 | 2411725825 | 3665 | 3660 | 3670 | 3660 | 2098 |
| 246 | 20230713 | 151700 | 2404039410 | 3670 | 3670 | 3670 | 3665 | 1315 |
| 247 | 20230713 | 151600 | 2399219910 | 3670 | 3670 | 3670 | 3665 | 1631 |
| 248 | 20230713 | 151500 | 2393240300 | 3665 | 3670 | 3675 | 3665 | 1152 |
| 249 | 20230713 | 151400 | 2389016840 | 3670 | 3660 | 3675 | 3660 | 664 |
| 250 | 20230713 | 151300 | 2386581285 | 3660 | 3665 | 3670 | 3660 | 4006 |
| 251 | 20230713 | 151200 | 2371898925 | 3665 | 3665 | 3675 | 3665 | 928 |
| 252 | 20230713 | 151100 | 2368496525 | 3675 | 3675 | 3675 | 3665 | 1538 |
| 253 | 20230713 | 151000 | 2362859315 | 3675 | 3665 | 3675 | 3665 | 2741 |
| 254 | 20230713 | 150900 | 2352813540 | 3665 | 3670 | 3670 | 3665 | 1086 |
| 255 | 20230713 | 150800 | 2348832745 | 3675 | 3660 | 3675 | 3660 | 4448 |
| 256 | 20230713 | 150700 | 2332524545 | 3660 | 3660 | 3665 | 3660 | 1497 |
| 257 | 20230713 | 150600 | 2327043305 | 3660 | 3665 | 3670 | 3660 | 1672 |
| 258 | 20230713 | 150500 | 2320919015 | 3665 | 3665 | 3665 | 3660 | 2528 |
| 259 | 20230713 | 150400 | 2311663420 | 3660 | 3660 | 3665 | 3660 | 2274 |
| 260 | 20230713 | 150300 | 2303340060 | 3665 | 3665 | 3665 | 3660 | 2249 |
| 261 | 20230713 | 150200 | 2295102460 | 3670 | 3665 | 3670 | 3660 | 4117 |
| 262 | 20230713 | 150100 | 2280021460 | 3665 | 3670 | 3670 | 3665 | 1880 |
| 263 | 20230713 | 150000 | 2273131105 | 3665 | 3670 | 3670 | 3665 | 1383 |
| 264 | 20230713 | 145900 | 2268058115 | 3670 | 3670 | 3675 | 3670 | 2292 |
| 265 | 20230713 | 145800 | 2259646465 | 3670 | 3675 | 3675 | 3665 | 1768 |
| 266 | 20230713 | 145700 | 2253164965 | 3665 | 3670 | 3675 | 3665 | 1300 |
| 267 | 20230713 | 145600 | 2248397050 | 3665 | 3670 | 3675 | 3665 | 2129 |
| 268 | 20230713 | 145500 | 2240585645 | 3670 | 3665 | 3675 | 3665 | 2745 |
| 269 | 20230713 | 145400 | 2230508215 | 3665 | 3665 | 3670 | 3665 | 1871 |
| 270 | 20230713 | 145300 | 2223650890 | 3670 | 3670 | 3675 | 3665 | 18774 |
| 271 | 20230713 | 145200 | 2154827295 | 3670 | 3670 | 3670 | 3670 | 3335 |
| 272 | 20230713 | 145100 | 2142587845 | 3670 | 3670 | 3675 | 3670 | 2314 |
| 273 | 20230713 | 145000 | 2134094455 | 3670 | 3675 | 3675 | 3670 | 2252 |
| 274 | 20230713 | 144900 | 2125827700 | 3670 | 3675 | 3680 | 3670 | 1234 |
| 275 | 20230713 | 144800 | 2121298460 | 3675 | 3670 | 3680 | 3670 | 2246 |
| 276 | 20230713 | 144700 | 2113053490 | 3675 | 3670 | 3675 | 3670 | 1531 |
| 277 | 20230713 | 144600 | 2107431895 | 3675 | 3670 | 3675 | 3670 | 2492 |
| 278 | 20230713 | 144500 | 2098285590 | 3670 | 3675 | 3675 | 3670 | 2620 |
| 279 | 20230713 | 144400 | 2088659655 | 3675 | 3675 | 3680 | 3675 | 1989 |
| 280 | 20230713 | 144300 | 2081349370 | 3675 | 3675 | 3680 | 3675 | 1946 |
| 281 | 20230713 | 144200 | 2074197810 | 3675 | 3675 | 3680 | 3675 | 1247 |
| 282 | 20230713 | 144100 | 2069615080 | 3675 | 3675 | 3680 | 3675 | 1852 |
| 283 | 20230713 | 144000 | 2062808960 | 3680 | 3675 | 3680 | 3675 | 2130 |
| 284 | 20230713 | 143900 | 2054979800 | 3680 | 3675 | 3680 | 3675 | 1912 |
| 285 | 20230713 | 143800 | 2047952885 | 3675 | 3680 | 3680 | 3675 | 3036 |
| 286 | 20230713 | 143700 | 2036795580 | 3680 | 3675 | 3680 | 3675 | 2132 |
| 287 | 20230713 | 143600 | 2028960385 | 3680 | 3680 | 3680 | 3675 | 1048 |
| 288 | 20230713 | 143500 | 2025107695 | 3680 | 3685 | 3685 | 3675 | 8253 |
| 289 | 20230713 | 143400 | 1994745455 | 3680 | 3680 | 3685 | 3680 | 2168 |
| 290 | 20230713 | 143300 | 1986766940 | 3685 | 3690 | 3690 | 3680 | 1047 |
| 291 | 20230713 | 143200 | 1982912680 | 3685 | 3685 | 3685 | 3680 | 2596 |
| 292 | 20230713 | 143100 | 1973356280 | 3680 | 3690 | 3690 | 3680 | 5233 |
| 293 | 20230713 | 143000 | 1954074865 | 3685 | 3690 | 3690 | 3685 | 2226 |
| 294 | 20230713 | 142900 | 1945872030 | 3685 | 3685 | 3695 | 3685 | 1920 |
| 295 | 20230713 | 142800 | 1938794235 | 3685 | 3685 | 3685 | 3680 | 1884 |
| 296 | 20230713 | 142700 | 1931860010 | 3685 | 3690 | 3690 | 3680 | 1804 |
| 297 | 20230713 | 142600 | 1925216215 | 3680 | 3685 | 3695 | 3680 | 1231 |
| 298 | 20230713 | 142500 | 1920683060 | 3695 | 3685 | 3695 | 3680 | 2850 |
| 299 | 20230713 | 142400 | 1910189725 | 3680 | 3690 | 3690 | 3680 | 1940 |
| 300 | 20230713 | 142300 | 1903047835 | 3690 | 3685 | 3690 | 3685 | 2239 |
| 301 | 20230713 | 142200 | 1894797095 | 3690 | 3690 | 3690 | 3685 | 2077 |
| 302 | 20230713 | 142100 | 1887142205 | 3685 | 3690 | 3690 | 3685 | 835 |
| 303 | 20230713 | 142000 | 1884062795 | 3690 | 3695 | 3695 | 3690 | 2003 |
| 304 | 20230713 | 141900 | 1876671190 | 3700 | 3700 | 3705 | 3690 | 2976 |
| 305 | 20230713 | 141800 | 1865674115 | 3700 | 3685 | 3700 | 3685 | 2887 |
| 306 | 20230713 | 141700 | 1855026305 | 3690 | 3685 | 3695 | 3685 | 1385 |
| 307 | 20230713 | 141600 | 1849922195 | 3685 | 3680 | 3700 | 3680 | 1146 |
| 308 | 20230713 | 141500 | 1845702230 | 3680 | 3685 | 3695 | 3680 | 3479 |
| 309 | 20230713 | 141400 | 1832883240 | 3685 | 3690 | 3690 | 3685 | 1631 |
| 310 | 20230713 | 141300 | 1826871485 | 3685 | 3695 | 3695 | 3685 | 1358 |
| 311 | 20230713 | 141200 | 1821865490 | 3695 | 3680 | 3695 | 3680 | 3091 |
| 312 | 20230713 | 141100 | 1810476485 | 3680 | 3680 | 3690 | 3680 | 2999 |
| 313 | 20230713 | 141000 | 1799437540 | 3680 | 3680 | 3685 | 3680 | 4459 |
| 314 | 20230713 | 140900 | 1783027860 | 3680 | 3685 | 3685 | 3680 | 3572 |
| 315 | 20230713 | 140800 | 1769871875 | 3685 | 3685 | 3690 | 3685 | 2013 |
| 316 | 20230713 | 140700 | 1762453960 | 3690 | 3690 | 3690 | 3685 | 2641 |
| 317 | 20230713 | 140600 | 1752718645 | 3690 | 3690 | 3690 | 3685 | 2952 |
| 318 | 20230713 | 140500 | 1741828830 | 3690 | 3690 | 3695 | 3690 | 4573 |
| 319 | 20230713 | 140400 | 1724954075 | 3690 | 3690 | 3695 | 3690 | 3341 |
| 320 | 20230713 | 140300 | 1712617020 | 3690 | 3690 | 3695 | 3690 | 2281 |
| 321 | 20230713 | 140200 | 1704198810 | 3695 | 3695 | 3695 | 3690 | 3346 |
| 322 | 20230713 | 140100 | 1691843420 | 3695 | 3695 | 3700 | 3695 | 2119 |
| 323 | 20230713 | 140000 | 1684013690 | 3700 | 3700 | 3700 | 3695 | 1220 |
| 324 | 20230713 | 135900 | 1679504775 | 3700 | 3700 | 3700 | 3695 | 981 |
| 325 | 20230713 | 135800 | 1675879910 | 3700 | 3700 | 3705 | 3695 | 2070 |
| 326 | 20230713 | 135700 | 1668224850 | 3700 | 3700 | 3700 | 3695 | 1881 |
| 327 | 20230713 | 135600 | 1661274385 | 3695 | 3700 | 3700 | 3695 | 2132 |
| 328 | 20230713 | 135500 | 1653389495 | 3710 | 3715 | 3715 | 3695 | 3000 |
| 329 | 20230713 | 135400 | 1642288850 | 3715 | 3705 | 3715 | 3700 | 2494 |
| 330 | 20230713 | 135300 | 1633057875 | 3705 | 3705 | 3715 | 3700 | 1901 |
| 331 | 20230713 | 135200 | 1626016370 | 3715 | 3705 | 3715 | 3700 | 2210 |
| 332 | 20230713 | 135100 | 1617833235 | 3710 | 3705 | 3710 | 3700 | 2866 |
| 333 | 20230713 | 135000 | 1607223020 | 3700 | 3705 | 3705 | 3700 | 7282 |
| 334 | 20230713 | 134900 | 1580273790 | 3705 | 3700 | 3710 | 3700 | 1198 |
| 335 | 20230713 | 134800 | 1575840005 | 3710 | 3705 | 3710 | 3700 | 2355 |
| 336 | 20230713 | 134700 | 1567124645 | 3700 | 3705 | 3705 | 3700 | 2423 |
| 337 | 20230713 | 134600 | 1558157990 | 3705 | 3705 | 3710 | 3700 | 1473 |
| 338 | 20230713 | 134500 | 1552705350 | 3700 | 3705 | 3710 | 3700 | 2066 |
| 339 | 20230713 | 134400 | 1545058930 | 3710 | 3710 | 3710 | 3700 | 1240 |
| 340 | 20230713 | 134300 | 1540467335 | 3705 | 3705 | 3705 | 3700 | 2644 |
| 341 | 20230713 | 134200 | 1530680125 | 3705 | 3705 | 3705 | 3700 | 2568 |
| 342 | 20230713 | 134100 | 1521170515 | 3705 | 3705 | 3705 | 3705 | 2291 |
| 343 | 20230713 | 134000 | 1512682360 | 3710 | 3710 | 3710 | 3705 | 1677 |
| 344 | 20230713 | 133900 | 1506469055 | 3705 | 3705 | 3715 | 3705 | 1231 |
| 345 | 20230713 | 133800 | 1501908190 | 3705 | 3710 | 3715 | 3705 | 2815 |
| 346 | 20230713 | 133700 | 1491474175 | 3710 | 3710 | 3715 | 3710 | 968 |
| 347 | 20230713 | 133600 | 1487882885 | 3715 | 3710 | 3715 | 3705 | 2511 |
| 348 | 20230713 | 133500 | 1478572410 | 3710 | 3710 | 3710 | 3705 | 2127 |
| 349 | 20230713 | 133400 | 1470682585 | 3720 | 3705 | 3720 | 3705 | 1593 |
| 350 | 20230713 | 133300 | 1464772155 | 3710 | 3715 | 3715 | 3705 | 2724 |
| 351 | 20230713 | 133200 | 1454672640 | 3715 | 3710 | 3715 | 3705 | 1092 |
| 352 | 20230713 | 133100 | 1450624330 | 3710 | 3705 | 3715 | 3705 | 2041 |
| 353 | 20230713 | 133000 | 1443055265 | 3705 | 3710 | 3710 | 3705 | 1848 |
| 354 | 20230713 | 132900 | 1436201805 | 3710 | 3705 | 3710 | 3705 | 1141 |
| 355 | 20230713 | 132800 | 1431969580 | 3705 | 3710 | 3710 | 3705 | 2993 |
| 356 | 20230713 | 132700 | 1420879630 | 3715 | 3710 | 3715 | 3705 | 1629 |
| 357 | 20230713 | 132600 | 1414835810 | 3705 | 3710 | 3710 | 3705 | 1910 |
| 358 | 20230713 | 132500 | 1407753655 | 3710 | 3710 | 3710 | 3710 | 2112 |
| 359 | 20230713 | 132400 | 1399918135 | 3710 | 3705 | 3715 | 3705 | 3066 |
| 360 | 20230713 | 132300 | 1388544910 | 3710 | 3710 | 3715 | 3710 | 2995 |
| 361 | 20230713 | 132200 | 1377432480 | 3710 | 3710 | 3715 | 3710 | 1284 |
| 362 | 20230713 | 132100 | 1372668640 | 3710 | 3710 | 3710 | 3710 | 1951 |
| 363 | 20230713 | 132000 | 1365430430 | 3710 | 3710 | 3710 | 3710 | 2327 |
| 364 | 20230713 | 131900 | 1356797260 | 3710 | 3715 | 3715 | 3710 | 1067 |
| 365 | 20230713 | 131800 | 1352838685 | 3710 | 3715 | 3715 | 3710 | 2257 |
| 366 | 20230713 | 131700 | 1344460280 | 3715 | 3715 | 3720 | 3710 | 1655 |
| 367 | 20230713 | 131600 | 1338313750 | 3715 | 3710 | 3715 | 3710 | 2787 |
| 368 | 20230713 | 131500 | 1327967705 | 3715 | 3720 | 3720 | 3715 | 665 |
| 369 | 20230713 | 131400 | 1325496175 | 3715 | 3715 | 3720 | 3715 | 2134 |
| 370 | 20230713 | 131300 | 1317568265 | 3715 | 3720 | 3725 | 3715 | 2884 |
| 371 | 20230713 | 131200 | 1306843850 | 3715 | 3710 | 3715 | 3710 | 2746 |
| 372 | 20230713 | 131100 | 1296645985 | 3715 | 3715 | 3715 | 3710 | 1282 |
| 373 | 20230713 | 131000 | 1291884235 | 3715 | 3715 | 3715 | 3715 | 968 |
| 374 | 20230713 | 130900 | 1288288115 | 3715 | 3715 | 3715 | 3715 | 3708 |
| 375 | 20230713 | 130800 | 1274512895 | 3715 | 3725 | 3725 | 3715 | 1858 |
| 376 | 20230713 | 130700 | 1267610015 | 3720 | 3720 | 3720 | 3715 | 2646 |
| 377 | 20230713 | 130600 | 1257773725 | 3720 | 3720 | 3720 | 3715 | 2469 |
| 378 | 20230713 | 130500 | 1248598685 | 3720 | 3720 | 3720 | 3720 | 1031 |
| 379 | 20230713 | 130400 | 1244763365 | 3720 | 3720 | 3720 | 3715 | 2890 |
| 380 | 20230713 | 130300 | 1234017395 | 3720 | 3720 | 3725 | 3720 | 1986 |
| 381 | 20230713 | 130200 | 1226628375 | 3720 | 3720 | 3725 | 3720 | 1156 |
| 382 | 20230713 | 130100 | 1222327985 | 3720 | 3720 | 3725 | 3720 | 3148 |
| 383 | 20230713 | 130000 | 1210616925 | 3725 | 3725 | 3725 | 3720 | 856 |
| 384 | 20230713 | 125900 | 1207432265 | 3725 | 3730 | 3730 | 3720 | 21796 |
| 385 | 20230713 | 125800 | 1126254790 | 3730 | 3730 | 3730 | 3730 | 2538 |
| 386 | 20230713 | 125700 | 1116788050 | 3730 | 3730 | 3730 | 3725 | 2663 |
| 387 | 20230713 | 125600 | 1106857265 | 3730 | 3735 | 3735 | 3725 | 1112 |
| 388 | 20230713 | 125500 | 1102710265 | 3730 | 3730 | 3740 | 3730 | 2407 |
| 389 | 20230713 | 125400 | 1093722155 | 3740 | 3730 | 3740 | 3730 | 2801 |
| 390 | 20230713 | 125300 | 1083268580 | 3730 | 3730 | 3730 | 3730 | 1636 |
| 391 | 20230713 | 125200 | 1077166300 | 3730 | 3735 | 3735 | 3730 | 2231 |
| 392 | 20230713 | 125100 | 1068839670 | 3730 | 3740 | 3740 | 3730 | 2206 |
| 393 | 20230713 | 125000 | 1060602880 | 3735 | 3745 | 3745 | 3735 | 813 |
| 394 | 20230713 | 124900 | 1057563035 | 3745 | 3745 | 3745 | 3745 | 2 |
| 395 | 20230713 | 124800 | 1057555545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 396 | 20230713 | 124700 | 1057555545 | 3745 | 3740 | 3745 | 3740 | 2 |
| 397 | 20230713 | 124600 | 1057548060 | 3740 | 3740 | 3740 | 3740 | 400 |
| 398 | 20230713 | 124500 | 1056052060 | 3745 | 3745 | 3745 | 3745 | 148 |
| 399 | 20230713 | 124400 | 1055497800 | 3745 | 3745 | 3745 | 3745 | 0 |
| 400 | 20230713 | 124300 | 1055497800 | 3745 | 3745 | 3745 | 3745 | 0 |
| 401 | 20230713 | 124200 | 1055497800 | 3745 | 3745 | 3745 | 3745 | 0 |
| 402 | 20230713 | 124100 | 1055497800 | 3745 | 3745 | 3745 | 3745 | 436 |
| 403 | 20230713 | 124000 | 1053864980 | 3750 | 3750 | 3750 | 3750 | 20 |
| 404 | 20230713 | 123900 | 1053789980 | 3750 | 3750 | 3750 | 3750 | 3 |
| 405 | 20230713 | 123800 | 1053778730 | 3750 | 3750 | 3750 | 3750 | 0 |
| 406 | 20230713 | 123700 | 1053778730 | 3750 | 3750 | 3750 | 3750 | 150 |
| 407 | 20230713 | 123600 | 1053216230 | 3750 | 3750 | 3750 | 3750 | 0 |
| 408 | 20230713 | 123500 | 1053216230 | 3750 | 3750 | 3750 | 3750 | 0 |
| 409 | 20230713 | 123400 | 1053216230 | 3750 | 3750 | 3750 | 3750 | 0 |
| 410 | 20230713 | 123300 | 1053216230 | 3750 | 3745 | 3750 | 3745 | 243 |
| 411 | 20230713 | 123200 | 1052306190 | 3750 | 3750 | 3750 | 3750 | 370 |
| 412 | 20230713 | 123100 | 1050918690 | 3750 | 3750 | 3750 | 3750 | 794 |
| 413 | 20230713 | 123000 | 1047941190 | 3750 | 3755 | 3755 | 3750 | 51 |
| 414 | 20230713 | 122900 | 1047749935 | 3750 | 3750 | 3755 | 3750 | 1097 |
| 415 | 20230713 | 122800 | 1043636180 | 3750 | 3750 | 3750 | 3750 | 3 |
| 416 | 20230713 | 122700 | 1043624930 | 3750 | 3745 | 3750 | 3745 | 51 |
| 417 | 20230713 | 122600 | 1043433930 | 3750 | 3750 | 3750 | 3750 | 53 |
| 418 | 20230713 | 122500 | 1043235180 | 3750 | 3750 | 3750 | 3750 | 50 |
| 419 | 20230713 | 122400 | 1043047680 | 3750 | 3750 | 3750 | 3750 | 0 |
| 420 | 20230713 | 122300 | 1043047680 | 3750 | 3745 | 3750 | 3740 | 436 |
| 421 | 20230713 | 122200 | 1041417025 | 3750 | 3745 | 3750 | 3745 | 101 |
| 422 | 20230713 | 122100 | 1041038775 | 3750 | 3750 | 3750 | 3745 | 612 |
| 423 | 20230713 | 122000 | 1038745160 | 3750 | 3745 | 3760 | 3745 | 449 |
| 424 | 20230713 | 121900 | 1037061520 | 3745 | 3745 | 3745 | 3745 | 1 |
| 425 | 20230713 | 121800 | 1037057775 | 3740 | 3735 | 3740 | 3735 | 735 |
| 426 | 20230713 | 121700 | 1034311690 | 3735 | 3725 | 3735 | 3725 | 733 |
| 427 | 20230713 | 121600 | 1031579840 | 3730 | 3730 | 3730 | 3725 | 807 |
| 428 | 20230713 | 121500 | 1028572200 | 3730 | 3730 | 3730 | 3725 | 1952 |
| 429 | 20230713 | 121400 | 1021295700 | 3730 | 3730 | 3730 | 3725 | 1717 |
| 430 | 20230713 | 121300 | 1014893495 | 3730 | 3735 | 3735 | 3730 | 1129 |
| 431 | 20230713 | 121200 | 1010682215 | 3735 | 3730 | 3735 | 3730 | 1162 |
| 432 | 20230713 | 121100 | 1006347475 | 3730 | 3735 | 3740 | 3730 | 2478 |
| 433 | 20230713 | 121000 | 997093015 | 3735 | 3730 | 3735 | 3730 | 2123 |
| 434 | 20230713 | 120900 | 989172175 | 3730 | 3735 | 3735 | 3730 | 2055 |
| 435 | 20230713 | 120800 | 981499005 | 3735 | 3735 | 3735 | 3730 | 1116 |
| 436 | 20230713 | 120700 | 977333005 | 3735 | 3735 | 3735 | 3730 | 2082 |
| 437 | 20230713 | 120600 | 969557580 | 3735 | 3735 | 3735 | 3735 | 884 |
| 438 | 20230713 | 120500 | 966255840 | 3735 | 3735 | 3740 | 3735 | 3474 |
| 439 | 20230713 | 120400 | 953280435 | 3735 | 3735 | 3735 | 3735 | 1732 |
| 440 | 20230713 | 120300 | 946811415 | 3735 | 3735 | 3740 | 3735 | 1210 |
| 441 | 20230713 | 120200 | 942291065 | 3740 | 3735 | 3745 | 3735 | 972 |
| 442 | 20230713 | 120100 | 938659770 | 3740 | 3740 | 3740 | 3740 | 8171 |
| 443 | 20230713 | 120000 | 908100230 | 3740 | 3745 | 3745 | 3740 | 2738 |
| 444 | 20230713 | 115900 | 897859560 | 3740 | 3740 | 3740 | 3740 | 1052 |
| 445 | 20230713 | 115800 | 893925080 | 3740 | 3740 | 3740 | 3740 | 1010 |
| 446 | 20230713 | 115700 | 890147680 | 3745 | 3745 | 3750 | 3740 | 2668 |
| 447 | 20230713 | 115600 | 880161630 | 3745 | 3745 | 3745 | 3740 | 1384 |
| 448 | 20230713 | 115500 | 874983960 | 3740 | 3740 | 3745 | 3740 | 1731 |
| 449 | 20230713 | 115400 | 868505440 | 3745 | 3740 | 3745 | 3740 | 1123 |
| 450 | 20230713 | 115300 | 864302910 | 3745 | 3745 | 3745 | 3740 | 2378 |
| 451 | 20230713 | 115200 | 855401505 | 3745 | 3745 | 3750 | 3745 | 843 |
| 452 | 20230713 | 115100 | 852244445 | 3745 | 3745 | 3750 | 3745 | 677 |
| 453 | 20230713 | 115000 | 849708805 | 3745 | 3750 | 3750 | 3745 | 1067 |
| 454 | 20230713 | 114900 | 845712795 | 3745 | 3745 | 3750 | 3745 | 3391 |
| 455 | 20230713 | 114800 | 833013075 | 3745 | 3750 | 3750 | 3745 | 638 |
| 456 | 20230713 | 114700 | 830623685 | 3750 | 3750 | 3750 | 3745 | 437 |
| 457 | 20230713 | 114600 | 828985785 | 3750 | 3745 | 3750 | 3745 | 3387 |
| 458 | 20230713 | 114500 | 816295090 | 3745 | 3745 | 3745 | 3745 | 2383 |
| 459 | 20230713 | 114400 | 807370755 | 3745 | 3750 | 3750 | 3745 | 794 |
| 460 | 20230713 | 114300 | 804394100 | 3750 | 3750 | 3750 | 3750 | 858 |
| 461 | 20230713 | 114200 | 801176600 | 3750 | 3750 | 3750 | 3750 | 1081 |
| 462 | 20230713 | 114100 | 797122850 | 3750 | 3750 | 3755 | 3745 | 1522 |
| 463 | 20230713 | 114000 | 791417215 | 3750 | 3750 | 3750 | 3750 | 1358 |
| 464 | 20230713 | 113900 | 786324715 | 3750 | 3750 | 3750 | 3750 | 1018 |
| 465 | 20230713 | 113800 | 782507215 | 3750 | 3750 | 3750 | 3750 | 2625 |
| 466 | 20230713 | 113700 | 772663465 | 3745 | 3750 | 3750 | 3745 | 1301 |
| 467 | 20230713 | 113600 | 767786975 | 3750 | 3750 | 3755 | 3750 | 1957 |
| 468 | 20230713 | 113500 | 760448220 | 3750 | 3750 | 3750 | 3750 | 621 |
| 469 | 20230713 | 113400 | 758119470 | 3750 | 3750 | 3750 | 3750 | 857 |
| 470 | 20230713 | 113300 | 754905720 | 3750 | 3750 | 3765 | 3750 | 1360 |
| 471 | 20230713 | 113200 | 749802205 | 3750 | 3755 | 3760 | 3750 | 6747 |
| 472 | 20230713 | 113100 | 724493570 | 3755 | 3755 | 3760 | 3755 | 1910 |
| 473 | 20230713 | 113000 | 717320380 | 3755 | 3755 | 3755 | 3755 | 1013 |
| 474 | 20230713 | 112900 | 713516565 | 3755 | 3760 | 3760 | 3755 | 753 |
| 475 | 20230713 | 112800 | 710687550 | 3755 | 3755 | 3760 | 3755 | 4417 |
| 476 | 20230713 | 112700 | 694099715 | 3760 | 3755 | 3760 | 3755 | 1785 |
| 477 | 20230713 | 112600 | 687393540 | 3755 | 3755 | 3755 | 3755 | 1086 |
| 478 | 20230713 | 112500 | 683315610 | 3760 | 3755 | 3760 | 3755 | 553 |
| 479 | 20230713 | 112400 | 681238595 | 3755 | 3760 | 3760 | 3755 | 3242 |
| 480 | 20230713 | 112300 | 669064035 | 3760 | 3755 | 3760 | 3755 | 2448 |
| 481 | 20230713 | 112200 | 659864190 | 3755 | 3760 | 3760 | 3755 | 1193 |
| 482 | 20230713 | 112100 | 655381615 | 3760 | 3765 | 3770 | 3760 | 4396 |
| 483 | 20230713 | 112000 | 638848505 | 3765 | 3765 | 3765 | 3760 | 5792 |
| 484 | 20230713 | 111900 | 617064545 | 3760 | 3765 | 3765 | 3760 | 931 |
| 485 | 20230713 | 111800 | 613562690 | 3765 | 3765 | 3765 | 3765 | 621 |
| 486 | 20230713 | 111700 | 611224625 | 3770 | 3760 | 3770 | 3760 | 1041 |
| 487 | 20230713 | 111600 | 607310455 | 3760 | 3765 | 3770 | 3760 | 1931 |
| 488 | 20230713 | 111500 | 600040340 | 3765 | 3765 | 3765 | 3765 | 1556 |
| 489 | 20230713 | 111400 | 594182000 | 3770 | 3770 | 3770 | 3765 | 975 |
| 490 | 20230713 | 111300 | 590509040 | 3770 | 3765 | 3770 | 3765 | 2751 |
| 491 | 20230713 | 111200 | 580143005 | 3765 | 3765 | 3775 | 3765 | 1063 |
| 492 | 20230713 | 111100 | 576136810 | 3765 | 3780 | 3780 | 3765 | 10297 |
| 493 | 20230713 | 111000 | 537287505 | 3775 | 3775 | 3780 | 3775 | 1370 |
| 494 | 20230713 | 110900 | 532115505 | 3775 | 3775 | 3780 | 3775 | 1711 |
| 495 | 20230713 | 110800 | 525656330 | 3775 | 3775 | 3780 | 3775 | 1811 |
| 496 | 20230713 | 110700 | 518819780 | 3775 | 3775 | 3775 | 3775 | 2173 |
| 497 | 20230713 | 110600 | 510616705 | 3780 | 3785 | 3785 | 3775 | 1107 |
| 498 | 20230713 | 110500 | 506433045 | 3780 | 3775 | 3780 | 3775 | 1053 |
| 499 | 20230713 | 110400 | 502454965 | 3775 | 3780 | 3780 | 3775 | 624 |
| 500 | 20230713 | 110300 | 500097940 | 3780 | 3775 | 3780 | 3775 | 3042 |
| 501 | 20230713 | 110200 | 488609790 | 3780 | 3780 | 3780 | 3780 | 2560 |
| 502 | 20230713 | 110100 | 478932990 | 3780 | 3785 | 3785 | 3780 | 916 |
| 503 | 20230713 | 110000 | 475467625 | 3785 | 3780 | 3785 | 3780 | 3286 |
| 504 | 20230713 | 105900 | 463045515 | 3775 | 3780 | 3780 | 3775 | 1142 |
| 505 | 20230713 | 105800 | 458731015 | 3780 | 3780 | 3780 | 3780 | 2089 |
| 506 | 20230713 | 105700 | 450834595 | 3780 | 3780 | 3780 | 3780 | 1380 |
| 507 | 20230713 | 105600 | 445618195 | 3780 | 3780 | 3780 | 3780 | 622 |
| 508 | 20230713 | 105500 | 443267035 | 3780 | 3780 | 3785 | 3780 | 2451 |
| 509 | 20230713 | 105400 | 434001570 | 3780 | 3785 | 3785 | 3780 | 922 |
| 510 | 20230713 | 105300 | 430513210 | 3785 | 3785 | 3785 | 3785 | 1065 |
| 511 | 20230713 | 105200 | 426482185 | 3785 | 3785 | 3785 | 3785 | 1517 |
| 512 | 20230713 | 105100 | 420740340 | 3780 | 3785 | 3785 | 3780 | 2428 |
| 513 | 20230713 | 105000 | 411555725 | 3785 | 3785 | 3790 | 3780 | 2024 |
| 514 | 20230713 | 104900 | 403893400 | 3785 | 3785 | 3785 | 3785 | 905 |
| 515 | 20230713 | 104800 | 400467975 | 3785 | 3785 | 3785 | 3785 | 911 |
| 516 | 20230713 | 104700 | 397019840 | 3785 | 3780 | 3795 | 3780 | 1431 |
| 517 | 20230713 | 104600 | 391606155 | 3780 | 3785 | 3785 | 3780 | 1785 |
| 518 | 20230713 | 104500 | 384857190 | 3780 | 3785 | 3785 | 3780 | 1077 |
| 519 | 20230713 | 104400 | 380785790 | 3780 | 3780 | 3780 | 3780 | 2066 |
| 520 | 20230713 | 104300 | 372976310 | 3785 | 3780 | 3785 | 3780 | 440 |
| 521 | 20230713 | 104200 | 371311795 | 3780 | 3790 | 3790 | 3780 | 2159 |
| 522 | 20230713 | 104100 | 363142720 | 3785 | 3790 | 3790 | 3785 | 1330 |
| 523 | 20230713 | 104000 | 358106350 | 3790 | 3795 | 3795 | 3790 | 1811 |
| 524 | 20230713 | 103900 | 351240735 | 3795 | 3795 | 3795 | 3795 | 452 |
| 525 | 20230713 | 103800 | 349525395 | 3795 | 3785 | 3795 | 3785 | 3595 |
| 526 | 20230713 | 103700 | 335899860 | 3785 | 3785 | 3790 | 3785 | 1183 |
| 527 | 20230713 | 103600 | 331420640 | 3785 | 3790 | 3795 | 3785 | 1414 |
| 528 | 20230713 | 103500 | 326064870 | 3785 | 3790 | 3790 | 3785 | 1553 |
| 529 | 20230713 | 103400 | 320180960 | 3790 | 3795 | 3795 | 3790 | 1996 |
| 530 | 20230713 | 103300 | 312614025 | 3795 | 3795 | 3795 | 3790 | 1880 |
| 531 | 20230713 | 103200 | 305480840 | 3795 | 3800 | 3800 | 3795 | 1161 |
| 532 | 20230713 | 103100 | 301071275 | 3800 | 3805 | 3805 | 3800 | 1036 |
| 533 | 20230713 | 103000 | 297131560 | 3805 | 3805 | 3810 | 3805 | 3567 |
| 534 | 20230713 | 102900 | 283559120 | 3805 | 3805 | 3805 | 3805 | 25 |
| 535 | 20230713 | 102800 | 283463995 | 3805 | 3805 | 3805 | 3805 | 0 |
| 536 | 20230713 | 102700 | 283463995 | 3805 | 3805 | 3805 | 3805 | 0 |
| 537 | 20230713 | 102600 | 283463995 | 3805 | 3805 | 3805 | 3805 | 2 |
| 538 | 20230713 | 102500 | 283456385 | 3805 | 3805 | 3805 | 3805 | 24 |
| 539 | 20230713 | 102400 | 283365065 | 3810 | 3810 | 3810 | 3810 | 0 |
| 540 | 20230713 | 102300 | 283365065 | 3810 | 3810 | 3810 | 3810 | 34 |
| 541 | 20230713 | 102200 | 283235525 | 3810 | 3810 | 3810 | 3810 | 121 |
| 542 | 20230713 | 102100 | 282774515 | 3810 | 3810 | 3810 | 3810 | 55 |
| 543 | 20230713 | 102000 | 282564965 | 3805 | 3805 | 3805 | 3805 | 1022 |
| 544 | 20230713 | 101900 | 278676255 | 3805 | 3805 | 3805 | 3805 | 1 |
| 545 | 20230713 | 101800 | 278672450 | 3800 | 3795 | 3800 | 3795 | 529 |
| 546 | 20230713 | 101700 | 276662255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 547 | 20230713 | 101600 | 276662255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 548 | 20230713 | 101500 | 276662255 | 3800 | 3800 | 3800 | 3800 | 3653 |
| 549 | 20230713 | 101400 | 262780855 | 3810 | 3810 | 3810 | 3810 | 600 |
| 550 | 20230713 | 101300 | 260494855 | 3800 | 3805 | 3805 | 3800 | 263 |
| 551 | 20230713 | 101200 | 259494260 | 3805 | 3805 | 3805 | 3805 | 26 |
| 552 | 20230713 | 101100 | 259395330 | 3805 | 3805 | 3805 | 3805 | 10 |
| 553 | 20230713 | 101000 | 259357280 | 3805 | 3805 | 3805 | 3805 | 12 |
| 554 | 20230713 | 100900 | 259311620 | 3805 | 3805 | 3805 | 3805 | 103 |
| 555 | 20230713 | 100800 | 258919705 | 3800 | 3805 | 3805 | 3800 | 30 |
| 556 | 20230713 | 100700 | 258805675 | 3805 | 3805 | 3805 | 3805 | 34 |
| 557 | 20230713 | 100600 | 258676305 | 3805 | 3805 | 3805 | 3805 | 19 |
| 558 | 20230713 | 100500 | 258604010 | 3805 | 3805 | 3805 | 3805 | 32 |
| 559 | 20230713 | 100400 | 258482250 | 3810 | 3800 | 3810 | 3800 | 56 |
| 560 | 20230713 | 100300 | 258269285 | 3800 | 3800 | 3800 | 3800 | 0 |
| 561 | 20230713 | 100200 | 258269285 | 3800 | 3800 | 3800 | 3800 | 0 |
| 562 | 20230713 | 100100 | 258269285 | 3800 | 3805 | 3805 | 3800 | 25 |
| 563 | 20230713 | 100000 | 258174280 | 3805 | 3805 | 3805 | 3805 | 0 |
| 564 | 20230713 | 095900 | 258174280 | 3805 | 3805 | 3805 | 3805 | 262 |
| 565 | 20230713 | 095800 | 257177370 | 3805 | 3805 | 3805 | 3805 | 310 |
| 566 | 20230713 | 095700 | 255997820 | 3805 | 3805 | 3805 | 3805 | 25 |
| 567 | 20230713 | 095600 | 255902695 | 3805 | 3805 | 3805 | 3805 | 0 |
| 568 | 20230713 | 095500 | 255902695 | 3805 | 3805 | 3805 | 3805 | 286 |
| 569 | 20230713 | 095400 | 254814465 | 3805 | 3805 | 3805 | 3805 | 0 |
| 570 | 20230713 | 095300 | 254814465 | 3805 | 3805 | 3805 | 3805 | 12 |
| 571 | 20230713 | 095200 | 254768805 | 3805 | 3810 | 3810 | 3805 | 25 |
| 572 | 20230713 | 095100 | 254673675 | 3810 | 3810 | 3810 | 3810 | 0 |
| 573 | 20230713 | 095000 | 254673675 | 3810 | 3805 | 3810 | 3805 | 225 |
| 574 | 20230713 | 094900 | 253817545 | 3805 | 3805 | 3805 | 3805 | 392 |
| 575 | 20230713 | 094800 | 252325985 | 3805 | 3810 | 3810 | 3805 | 155 |
| 576 | 20230713 | 094700 | 251735490 | 3810 | 3810 | 3810 | 3810 | 1207 |
| 577 | 20230713 | 094600 | 247136820 | 3810 | 3810 | 3810 | 3810 | 34 |
| 578 | 20230713 | 094500 | 247007280 | 3810 | 3810 | 3810 | 3810 | 48 |
| 579 | 20230713 | 094400 | 246824400 | 3810 | 3810 | 3810 | 3810 | 64 |
| 580 | 20230713 | 094300 | 246580560 | 3815 | 3815 | 3815 | 3815 | 20 |
| 581 | 20230713 | 094200 | 246504260 | 3820 | 3815 | 3820 | 3815 | 382 |
| 582 | 20230713 | 094100 | 245046270 | 3815 | 3815 | 3815 | 3815 | 30 |
| 583 | 20230713 | 094000 | 244931820 | 3820 | 3810 | 3820 | 3810 | 128 |
| 584 | 20230713 | 093900 | 244443110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 585 | 20230713 | 093800 | 244443110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 586 | 20230713 | 093700 | 244443110 | 3815 | 3815 | 3815 | 3815 | 1057 |
| 587 | 20230713 | 093600 | 240410655 | 3815 | 3810 | 3815 | 3810 | 79 |
| 588 | 20230713 | 093500 | 240109470 | 3810 | 3810 | 3810 | 3810 | 1 |
| 589 | 20230713 | 093400 | 240105660 | 3810 | 3820 | 3820 | 3810 | 691 |
| 590 | 20230713 | 093300 | 237466630 | 3820 | 3820 | 3820 | 3815 | 2822 |
| 591 | 20230713 | 093200 | 226695090 | 3820 | 3810 | 3820 | 3810 | 2213 |
| 592 | 20230713 | 093100 | 218257725 | 3820 | 3820 | 3820 | 3820 | 0 |
| 593 | 20230713 | 093000 | 218257725 | 3820 | 3810 | 3820 | 3810 | 1852 |
| 594 | 20230713 | 092900 | 211201595 | 3810 | 3810 | 3810 | 3810 | 320 |
| 595 | 20230713 | 092800 | 209982395 | 3810 | 3840 | 3840 | 3810 | 4192 |
| 596 | 20230713 | 092700 | 193939760 | 3840 | 3825 | 3840 | 3825 | 9273 |
| 597 | 20230713 | 092600 | 158420430 | 3825 | 3815 | 3830 | 3815 | 5385 |
| 598 | 20230713 | 092500 | 137812650 | 3815 | 3800 | 3830 | 3800 | 13050 |
| 599 | 20230713 | 092400 | 88044490 | 3795 | 3795 | 3795 | 3795 | 757 |
| 600 | 20230713 | 092300 | 85171675 | 3795 | 3790 | 3795 | 3790 | 429 |
| 601 | 20230713 | 092200 | 83545570 | 3795 | 3795 | 3795 | 3795 | 261 |
| 602 | 20230713 | 092100 | 82555075 | 3795 | 3795 | 3800 | 3795 | 703 |
| 603 | 20230713 | 092000 | 79885875 | 3795 | 3800 | 3800 | 3795 | 550 |
| 604 | 20230713 | 091900 | 77798600 | 3795 | 3795 | 3795 | 3795 | 75 |
| 605 | 20230713 | 091800 | 77513975 | 3800 | 3800 | 3800 | 3790 | 400 |
| 606 | 20230713 | 091700 | 75996695 | 3810 | 3810 | 3810 | 3810 | 814 |
| 607 | 20230713 | 091600 | 72895355 | 3810 | 3795 | 3810 | 3790 | 97 |
| 608 | 20230713 | 091500 | 72526735 | 3795 | 3800 | 3815 | 3795 | 1999 |
| 609 | 20230713 | 091400 | 64919005 | 3800 | 3780 | 3800 | 3780 | 9166 |
| 610 | 20230713 | 091300 | 30157290 | 3780 | 3780 | 3780 | 3780 | 1 |
| 611 | 20230713 | 091200 | 30153510 | 3780 | 3770 | 3780 | 3770 | 801 |
| 612 | 20230713 | 091100 | 27128730 | 3770 | 3775 | 3775 | 3770 | 270 |
| 613 | 20230713 | 091000 | 26110490 | 3780 | 3775 | 3780 | 3775 | 1098 |
| 614 | 20230713 | 090900 | 21964490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 615 | 20230713 | 090800 | 21964490 | 3775 | 3780 | 3780 | 3775 | 1202 |
| 616 | 20230713 | 090700 | 17426495 | 3775 | 3780 | 3780 | 3775 | 1380 |
| 617 | 20230713 | 090600 | 12214495 | 3780 | 3780 | 3780 | 3780 | 204 |
| 618 | 20230713 | 090500 | 11443375 | 3780 | 3785 | 3785 | 3780 | 41 |
| 619 | 20230713 | 090400 | 11288195 | 3785 | 3785 | 3785 | 3785 | 170 |
| 620 | 20230713 | 090300 | 10644745 | 3775 | 3775 | 3785 | 3775 | 1479 |
| 621 | 20230713 | 090200 | 5048465 | 3780 | 3780 | 3780 | 3780 | 238 |
| 622 | 20230713 | 090100 | 4148825 | 3780 | 3780 | 3780 | 3780 | 434 |
| 623 | 20230713 | 090000 | 2508305 | 3775 | 3785 | 3785 | 3775 | 663 |