31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 16816 |
| 3 | 20230703 | 192200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20230703 | 192100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20230703 | 192000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20230703 | 191900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20230703 | 191800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20230703 | 191700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20230703 | 191600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20230703 | 191500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20230703 | 191400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20230703 | 191300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20230703 | 191200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20230703 | 191100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20230703 | 191000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20230703 | 190900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20230703 | 190800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20230703 | 190700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20230703 | 190600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20230703 | 190500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20230703 | 190400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20230703 | 190300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20230703 | 190200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20230703 | 190100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20230703 | 190000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20230703 | 185900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20230703 | 185800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20230703 | 185700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20230703 | 185600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20230703 | 185500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20230703 | 185400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20230703 | 185300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 16816 |
| 33 | 20230703 | 185200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20230703 | 185100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20230703 | 185000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20230703 | 184900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20230703 | 184800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20230703 | 184700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20230703 | 184600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20230703 | 184500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20230703 | 184400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20230703 | 184300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20230703 | 184200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20230703 | 184100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20230703 | 184000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20230703 | 183900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20230703 | 183800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20230703 | 183700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20230703 | 183600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20230703 | 183500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20230703 | 183400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20230703 | 183300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20230703 | 183200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20230703 | 183100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20230703 | 183000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20230703 | 182900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20230703 | 182800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20230703 | 182700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20230703 | 182600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20230703 | 182500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20230703 | 182400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20230703 | 182300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 16816 |
| 63 | 20230703 | 182200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20230703 | 182100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20230703 | 182000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20230703 | 181900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20230703 | 181800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20230703 | 181700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20230703 | 181600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20230703 | 181500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20230703 | 181400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20230703 | 181300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20230703 | 181200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20230703 | 181100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20230703 | 181000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20230703 | 180900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20230703 | 180800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20230703 | 180700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20230703 | 180600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20230703 | 180500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20230703 | 180400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20230703 | 180300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20230703 | 180200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20230703 | 180100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20230703 | 180000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20230703 | 175900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20230703 | 175800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20230703 | 175700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20230703 | 175600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20230703 | 175500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20230703 | 175400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20230703 | 175300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 16816 |
| 93 | 20230703 | 175200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20230703 | 175100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20230703 | 175000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20230703 | 174900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20230703 | 174800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20230703 | 174700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20230703 | 174600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20230703 | 174500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20230703 | 174400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20230703 | 174300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20230703 | 174200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20230703 | 174100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20230703 | 174000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20230703 | 173900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20230703 | 173800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20230703 | 173700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20230703 | 173600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20230703 | 173500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20230703 | 173400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20230703 | 173300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20230703 | 173200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20230703 | 173100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20230703 | 173000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20230703 | 172900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20230703 | 172800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20230703 | 172700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20230703 | 172600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20230703 | 172500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20230703 | 172400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20230703 | 172300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 16816 |
| 123 | 20230703 | 172200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20230703 | 172100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20230703 | 172000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20230703 | 171900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20230703 | 171800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20230703 | 171700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20230703 | 171600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20230703 | 171500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20230703 | 171400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20230703 | 171300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20230703 | 171200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20230703 | 171100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20230703 | 171000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20230703 | 170900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20230703 | 170800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20230703 | 170700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20230703 | 170600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20230703 | 170500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20230703 | 170400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20230703 | 170300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20230703 | 170200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20230703 | 170100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20230703 | 170000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20230703 | 165900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20230703 | 165800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20230703 | 165700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20230703 | 165600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20230703 | 165500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20230703 | 165400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20230703 | 165300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 16816 |
| 153 | 20230703 | 165200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20230703 | 165100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20230703 | 165000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20230703 | 164900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20230703 | 164800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20230703 | 164700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20230703 | 164600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20230703 | 164500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20230703 | 164400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20230703 | 164300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20230703 | 164200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20230703 | 164100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20230703 | 164000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20230703 | 163900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20230703 | 163800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20230703 | 163700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20230703 | 163600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20230703 | 163500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20230703 | 163400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20230703 | 163300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20230703 | 163200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20230703 | 163100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20230703 | 163000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20230703 | 162900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20230703 | 162800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20230703 | 162700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20230703 | 162600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20230703 | 162500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20230703 | 162400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20230703 | 162300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 16816 |
| 183 | 20230703 | 162200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20230703 | 162100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20230703 | 162000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20230703 | 161900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20230703 | 161800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20230703 | 161700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20230703 | 161600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20230703 | 161500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20230703 | 161400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20230703 | 161300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20230703 | 161200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20230703 | 161100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20230703 | 161000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20230703 | 160900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20230703 | 160800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20230703 | 160700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20230703 | 160600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20230703 | 160500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20230703 | 160400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20230703 | 160300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20230703 | 160200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20230703 | 160100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20230703 | 160000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20230703 | 155900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20230703 | 155800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20230703 | 155700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20230703 | 155600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20230703 | 155500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20230703 | 155400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20230703 | 155300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 16816 |
| 213 | 20230703 | 155200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20230703 | 155100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20230703 | 155000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20230703 | 154900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20230703 | 154800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20230703 | 154700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20230703 | 154600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20230703 | 154500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20230703 | 154400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20230703 | 154300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20230703 | 154200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20230703 | 154100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20230703 | 154000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20230703 | 153900 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20230703 | 153800 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20230703 | 153700 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20230703 | 153600 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20230703 | 153500 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20230703 | 153400 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 232 | 20230703 | 153300 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 233 | 20230703 | 153200 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 234 | 20230703 | 153100 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 235 | 20230703 | 153000 | 3872628540 | 3790 | 3790 | 3790 | 3790 | 16816 |
| 236 | 20230703 | 152900 | 3808895900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 237 | 20230703 | 152800 | 3808895900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 238 | 20230703 | 152700 | 3808895900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 239 | 20230703 | 152600 | 3808895900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 240 | 20230703 | 152500 | 3808895900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 241 | 20230703 | 152400 | 3808895900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 242 | 20230703 | 152300 | 3808895900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 243 | 20230703 | 152200 | 3808895900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 244 | 20230703 | 152100 | 3808895900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 245 | 20230703 | 152000 | 3808895900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 246 | 20230703 | 151900 | 3808895900 | 3775 | 3770 | 3780 | 3770 | 3375 |
| 247 | 20230703 | 151800 | 3796158245 | 3775 | 3770 | 3775 | 3765 | 9952 |
| 248 | 20230703 | 151700 | 3758637990 | 3770 | 3785 | 3790 | 3770 | 21196 |
| 249 | 20230703 | 151600 | 3678529040 | 3785 | 3785 | 3790 | 3785 | 1836 |
| 250 | 20230703 | 151500 | 3671579645 | 3785 | 3790 | 3790 | 3785 | 1295 |
| 251 | 20230703 | 151400 | 3666672915 | 3790 | 3795 | 3795 | 3790 | 2037 |
| 252 | 20230703 | 151300 | 3658952525 | 3795 | 3790 | 3795 | 3790 | 710 |
| 253 | 20230703 | 151200 | 3656258575 | 3790 | 3790 | 3790 | 3790 | 2568 |
| 254 | 20230703 | 151100 | 3646525855 | 3790 | 3795 | 3795 | 3790 | 451 |
| 255 | 20230703 | 151000 | 3644815815 | 3795 | 3795 | 3795 | 3790 | 13765 |
| 256 | 20230703 | 150900 | 3592627175 | 3790 | 3790 | 3790 | 3790 | 2206 |
| 257 | 20230703 | 150800 | 3584266435 | 3785 | 3790 | 3790 | 3785 | 2297 |
| 258 | 20230703 | 150700 | 3575569255 | 3790 | 3795 | 3795 | 3785 | 9091 |
| 259 | 20230703 | 150600 | 3541114950 | 3800 | 3795 | 3800 | 3790 | 366 |
| 260 | 20230703 | 150500 | 3539726210 | 3790 | 3795 | 3800 | 3790 | 1325 |
| 261 | 20230703 | 150400 | 3534698085 | 3800 | 3800 | 3800 | 3795 | 2141 |
| 262 | 20230703 | 150300 | 3526572575 | 3795 | 3795 | 3795 | 3795 | 4250 |
| 263 | 20230703 | 150200 | 3510443825 | 3795 | 3795 | 3800 | 3795 | 1482 |
| 264 | 20230703 | 150100 | 3504819625 | 3800 | 3800 | 3805 | 3800 | 3792 |
| 265 | 20230703 | 150000 | 3490408005 | 3805 | 3805 | 3805 | 3805 | 14 |
| 266 | 20230703 | 145900 | 3490354735 | 3800 | 3800 | 3800 | 3795 | 1685 |
| 267 | 20230703 | 145800 | 3483953220 | 3800 | 3800 | 3800 | 3800 | 5951 |
| 268 | 20230703 | 145700 | 3461339420 | 3800 | 3795 | 3800 | 3795 | 237 |
| 269 | 20230703 | 145600 | 3460439820 | 3795 | 3795 | 3800 | 3790 | 2409 |
| 270 | 20230703 | 145500 | 3451300700 | 3790 | 3790 | 3790 | 3790 | 1123 |
| 271 | 20230703 | 145400 | 3447044530 | 3790 | 3790 | 3790 | 3790 | 542 |
| 272 | 20230703 | 145300 | 3444990350 | 3795 | 3795 | 3800 | 3795 | 1988 |
| 273 | 20230703 | 145200 | 3437445880 | 3795 | 3795 | 3800 | 3795 | 5928 |
| 274 | 20230703 | 145100 | 3414948885 | 3795 | 3795 | 3795 | 3795 | 2071 |
| 275 | 20230703 | 145000 | 3407089440 | 3795 | 3800 | 3800 | 3795 | 2500 |
| 276 | 20230703 | 144900 | 3397592210 | 3800 | 3800 | 3800 | 3800 | 222 |
| 277 | 20230703 | 144800 | 3396748610 | 3800 | 3800 | 3800 | 3800 | 2120 |
| 278 | 20230703 | 144700 | 3388692610 | 3800 | 3795 | 3805 | 3795 | 1088 |
| 279 | 20230703 | 144600 | 3384558885 | 3795 | 3795 | 3800 | 3795 | 1209 |
| 280 | 20230703 | 144500 | 3379965730 | 3795 | 3795 | 3800 | 3795 | 937 |
| 281 | 20230703 | 144400 | 3376409160 | 3795 | 3795 | 3795 | 3795 | 441 |
| 282 | 20230703 | 144300 | 3374735565 | 3795 | 3800 | 3800 | 3795 | 1105 |
| 283 | 20230703 | 144200 | 3370542065 | 3800 | 3800 | 3800 | 3800 | 38 |
| 284 | 20230703 | 144100 | 3370397665 | 3800 | 3800 | 3800 | 3800 | 1132 |
| 285 | 20230703 | 144000 | 3366096065 | 3800 | 3795 | 3800 | 3795 | 1716 |
| 286 | 20230703 | 143900 | 3359582765 | 3795 | 3805 | 3805 | 3795 | 672 |
| 287 | 20230703 | 143800 | 3357032125 | 3800 | 3800 | 3800 | 3800 | 5101 |
| 288 | 20230703 | 143700 | 3337648325 | 3795 | 3795 | 3795 | 3795 | 2808 |
| 289 | 20230703 | 143600 | 3326991965 | 3790 | 3790 | 3790 | 3790 | 262 |
| 290 | 20230703 | 143500 | 3325998985 | 3790 | 3790 | 3790 | 3790 | 200 |
| 291 | 20230703 | 143400 | 3325240985 | 3790 | 3795 | 3795 | 3790 | 4387 |
| 292 | 20230703 | 143300 | 3308613375 | 3795 | 3795 | 3795 | 3795 | 1457 |
| 293 | 20230703 | 143200 | 3303084060 | 3795 | 3790 | 3795 | 3790 | 172 |
| 294 | 20230703 | 143100 | 3302432120 | 3790 | 3790 | 3790 | 3790 | 2802 |
| 295 | 20230703 | 143000 | 3291812540 | 3790 | 3795 | 3795 | 3790 | 654 |
| 296 | 20230703 | 142900 | 3289333875 | 3790 | 3790 | 3790 | 3790 | 263 |
| 297 | 20230703 | 142800 | 3288337105 | 3790 | 3795 | 3800 | 3790 | 694 |
| 298 | 20230703 | 142700 | 3285703505 | 3795 | 3795 | 3795 | 3795 | 390 |
| 299 | 20230703 | 142600 | 3284223455 | 3795 | 3790 | 3795 | 3790 | 989 |
| 300 | 20230703 | 142500 | 3280474745 | 3790 | 3790 | 3790 | 3790 | 698 |
| 301 | 20230703 | 142400 | 3277829325 | 3790 | 3800 | 3800 | 3790 | 20 |
| 302 | 20230703 | 142300 | 3277753340 | 3800 | 3795 | 3800 | 3790 | 6316 |
| 303 | 20230703 | 142200 | 3253796880 | 3795 | 3795 | 3795 | 3795 | 10 |
| 304 | 20230703 | 142100 | 3253758930 | 3795 | 3795 | 3795 | 3790 | 505 |
| 305 | 20230703 | 142000 | 3251842460 | 3790 | 3795 | 3800 | 3790 | 1211 |
| 306 | 20230703 | 141900 | 3247247365 | 3800 | 3795 | 3800 | 3790 | 420 |
| 307 | 20230703 | 141800 | 3245654375 | 3795 | 3800 | 3800 | 3795 | 427 |
| 308 | 20230703 | 141700 | 3244032525 | 3800 | 3790 | 3800 | 3790 | 1336 |
| 309 | 20230703 | 141600 | 3238959415 | 3795 | 3795 | 3795 | 3795 | 657 |
| 310 | 20230703 | 141500 | 3236466100 | 3795 | 3795 | 3800 | 3795 | 242 |
| 311 | 20230703 | 141400 | 3235547685 | 3795 | 3795 | 3795 | 3795 | 0 |
| 312 | 20230703 | 141300 | 3235547685 | 3795 | 3795 | 3795 | 3790 | 321 |
| 313 | 20230703 | 141200 | 3234329525 | 3795 | 3795 | 3795 | 3795 | 1562 |
| 314 | 20230703 | 141100 | 3228401735 | 3795 | 3795 | 3795 | 3795 | 2 |
| 315 | 20230703 | 141000 | 3228394145 | 3795 | 3795 | 3795 | 3795 | 0 |
| 316 | 20230703 | 140900 | 3228394145 | 3795 | 3795 | 3795 | 3795 | 1319 |
| 317 | 20230703 | 140800 | 3223388540 | 3795 | 3790 | 3795 | 3790 | 1086 |
| 318 | 20230703 | 140700 | 3219271125 | 3790 | 3785 | 3790 | 3785 | 1364 |
| 319 | 20230703 | 140600 | 3214105775 | 3790 | 3790 | 3790 | 3785 | 2011 |
| 320 | 20230703 | 140500 | 3206494085 | 3785 | 3785 | 3785 | 3785 | 2212 |
| 321 | 20230703 | 140400 | 3198121665 | 3790 | 3790 | 3790 | 3790 | 10 |
| 322 | 20230703 | 140300 | 3198083765 | 3790 | 3790 | 3790 | 3790 | 8 |
| 323 | 20230703 | 140200 | 3198053445 | 3790 | 3790 | 3790 | 3785 | 666 |
| 324 | 20230703 | 140100 | 3195529340 | 3790 | 3785 | 3790 | 3785 | 1647 |
| 325 | 20230703 | 140000 | 3189287640 | 3790 | 3790 | 3790 | 3790 | 1351 |
| 326 | 20230703 | 135900 | 3184167350 | 3790 | 3790 | 3795 | 3790 | 504 |
| 327 | 20230703 | 135800 | 3182257180 | 3795 | 3790 | 3795 | 3790 | 2130 |
| 328 | 20230703 | 135700 | 3174184230 | 3795 | 3790 | 3795 | 3790 | 190 |
| 329 | 20230703 | 135600 | 3173463880 | 3790 | 3795 | 3795 | 3790 | 481 |
| 330 | 20230703 | 135500 | 3171640025 | 3795 | 3795 | 3795 | 3790 | 1286 |
| 331 | 20230703 | 135400 | 3166765285 | 3795 | 3795 | 3795 | 3790 | 11 |
| 332 | 20230703 | 135300 | 3166723555 | 3795 | 3790 | 3795 | 3790 | 501 |
| 333 | 20230703 | 135200 | 3164824760 | 3795 | 3795 | 3795 | 3790 | 247 |
| 334 | 20230703 | 135100 | 3163888605 | 3795 | 3790 | 3795 | 3790 | 4430 |
| 335 | 20230703 | 135000 | 3147098540 | 3790 | 3795 | 3795 | 3790 | 127 |
| 336 | 20230703 | 134900 | 3146617130 | 3795 | 3795 | 3795 | 3795 | 25 |
| 337 | 20230703 | 134800 | 3146522255 | 3795 | 3795 | 3795 | 3795 | 120 |
| 338 | 20230703 | 134700 | 3146066855 | 3790 | 3795 | 3795 | 3790 | 1493 |
| 339 | 20230703 | 134600 | 3140401425 | 3800 | 3795 | 3800 | 3795 | 134 |
| 340 | 20230703 | 134500 | 3139892790 | 3795 | 3795 | 3795 | 3795 | 341 |
| 341 | 20230703 | 134400 | 3138598695 | 3795 | 3795 | 3795 | 3795 | 2000 |
| 342 | 20230703 | 134300 | 3131008695 | 3795 | 3795 | 3795 | 3795 | 174 |
| 343 | 20230703 | 134200 | 3130348365 | 3800 | 3795 | 3800 | 3795 | 331 |
| 344 | 20230703 | 134100 | 3129091220 | 3795 | 3795 | 3795 | 3795 | 5 |
| 345 | 20230703 | 134000 | 3129072245 | 3795 | 3795 | 3795 | 3795 | 230 |
| 346 | 20230703 | 133900 | 3128199395 | 3795 | 3800 | 3800 | 3795 | 4305 |
| 347 | 20230703 | 133800 | 3111861915 | 3795 | 3795 | 3795 | 3795 | 870 |
| 348 | 20230703 | 133700 | 3108560265 | 3795 | 3800 | 3800 | 3795 | 51 |
| 349 | 20230703 | 133600 | 3108366470 | 3800 | 3800 | 3800 | 3795 | 1284 |
| 350 | 20230703 | 133500 | 3103490280 | 3800 | 3800 | 3800 | 3795 | 1401 |
| 351 | 20230703 | 133400 | 3098171980 | 3795 | 3800 | 3800 | 3795 | 1068 |
| 352 | 20230703 | 133300 | 3094117885 | 3800 | 3805 | 3805 | 3800 | 2893 |
| 353 | 20230703 | 133200 | 3083120030 | 3815 | 3815 | 3815 | 3815 | 5 |
| 354 | 20230703 | 133100 | 3083100955 | 3805 | 3805 | 3820 | 3805 | 13636 |
| 355 | 20230703 | 133000 | 3031088495 | 3795 | 3800 | 3800 | 3795 | 521 |
| 356 | 20230703 | 132900 | 3029110480 | 3800 | 3800 | 3800 | 3795 | 396 |
| 357 | 20230703 | 132800 | 3027607180 | 3800 | 3800 | 3800 | 3795 | 2702 |
| 358 | 20230703 | 132700 | 3017340330 | 3800 | 3805 | 3805 | 3800 | 279 |
| 359 | 20230703 | 132600 | 3016279480 | 3805 | 3805 | 3805 | 3805 | 1226 |
| 360 | 20230703 | 132500 | 3011614550 | 3810 | 3810 | 3810 | 3810 | 23 |
| 361 | 20230703 | 132400 | 3011526920 | 3810 | 3805 | 3810 | 3805 | 311 |
| 362 | 20230703 | 132300 | 3010343515 | 3805 | 3800 | 3805 | 3800 | 35 |
| 363 | 20230703 | 132200 | 3010210385 | 3805 | 3810 | 3810 | 3800 | 1455 |
| 364 | 20230703 | 132100 | 3004677785 | 3805 | 3805 | 3805 | 3800 | 2378 |
| 365 | 20230703 | 132000 | 2995630530 | 3800 | 3805 | 3805 | 3800 | 543 |
| 366 | 20230703 | 131900 | 2993565415 | 3805 | 3805 | 3805 | 3800 | 462 |
| 367 | 20230703 | 131800 | 2991807545 | 3800 | 3805 | 3805 | 3800 | 323 |
| 368 | 20230703 | 131700 | 2990579975 | 3800 | 3800 | 3800 | 3800 | 62 |
| 369 | 20230703 | 131600 | 2990344375 | 3805 | 3805 | 3805 | 3800 | 478 |
| 370 | 20230703 | 131500 | 2988527585 | 3805 | 3805 | 3805 | 3805 | 84 |
| 371 | 20230703 | 131400 | 2988207965 | 3800 | 3795 | 3800 | 3795 | 1720 |
| 372 | 20230703 | 131300 | 2981679465 | 3800 | 3800 | 3800 | 3795 | 58 |
| 373 | 20230703 | 131200 | 2981459075 | 3800 | 3800 | 3800 | 3800 | 1060 |
| 374 | 20230703 | 131100 | 2977431075 | 3800 | 3800 | 3800 | 3800 | 0 |
| 375 | 20230703 | 131000 | 2977431075 | 3800 | 3800 | 3800 | 3800 | 1 |
| 376 | 20230703 | 130900 | 2977427275 | 3800 | 3800 | 3800 | 3800 | 48 |
| 377 | 20230703 | 130800 | 2977244875 | 3805 | 3805 | 3805 | 3805 | 14 |
| 378 | 20230703 | 130700 | 2977191605 | 3800 | 3800 | 3800 | 3800 | 1 |
| 379 | 20230703 | 130600 | 2977187805 | 3800 | 3805 | 3805 | 3800 | 1806 |
| 380 | 20230703 | 130500 | 2970324950 | 3805 | 3800 | 3805 | 3800 | 721 |
| 381 | 20230703 | 130400 | 2967581685 | 3800 | 3800 | 3805 | 3800 | 3531 |
| 382 | 20230703 | 130300 | 2954163620 | 3800 | 3800 | 3800 | 3800 | 501 |
| 383 | 20230703 | 130200 | 2952259820 | 3805 | 3800 | 3805 | 3800 | 514 |
| 384 | 20230703 | 130100 | 2950305350 | 3805 | 3805 | 3805 | 3805 | 531 |
| 385 | 20230703 | 130000 | 2948284895 | 3805 | 3805 | 3805 | 3805 | 320 |
| 386 | 20230703 | 125900 | 2947067295 | 3810 | 3810 | 3810 | 3805 | 189 |
| 387 | 20230703 | 125800 | 2946347495 | 3805 | 3805 | 3810 | 3805 | 2042 |
| 388 | 20230703 | 125700 | 2938577665 | 3805 | 3800 | 3805 | 3800 | 1199 |
| 389 | 20230703 | 125600 | 2934015475 | 3805 | 3800 | 3805 | 3800 | 300 |
| 390 | 20230703 | 125500 | 2932875205 | 3800 | 3800 | 3800 | 3800 | 905 |
| 391 | 20230703 | 125400 | 2929436205 | 3800 | 3800 | 3800 | 3800 | 575 |
| 392 | 20230703 | 125300 | 2927251205 | 3800 | 3800 | 3800 | 3795 | 1675 |
| 393 | 20230703 | 125200 | 2920888705 | 3800 | 3800 | 3800 | 3795 | 1337 |
| 394 | 20230703 | 125100 | 2915808110 | 3800 | 3800 | 3800 | 3800 | 40 |
| 395 | 20230703 | 125000 | 2915656110 | 3795 | 3800 | 3800 | 3795 | 2119 |
| 396 | 20230703 | 124900 | 2907606530 | 3800 | 3805 | 3805 | 3795 | 576 |
| 397 | 20230703 | 124800 | 2905418000 | 3800 | 3800 | 3805 | 3795 | 2201 |
| 398 | 20230703 | 124700 | 2897054895 | 3800 | 3800 | 3800 | 3800 | 71 |
| 399 | 20230703 | 124600 | 2896785095 | 3800 | 3805 | 3805 | 3800 | 520 |
| 400 | 20230703 | 124500 | 2894809025 | 3800 | 3800 | 3800 | 3800 | 31 |
| 401 | 20230703 | 124400 | 2894691225 | 3800 | 3800 | 3800 | 3795 | 5134 |
| 402 | 20230703 | 124300 | 2875186355 | 3800 | 3800 | 3800 | 3800 | 1131 |
| 403 | 20230703 | 124200 | 2870888555 | 3800 | 3800 | 3800 | 3800 | 2122 |
| 404 | 20230703 | 124100 | 2862824955 | 3800 | 3800 | 3800 | 3800 | 0 |
| 405 | 20230703 | 124000 | 2862824955 | 3800 | 3800 | 3800 | 3800 | 0 |
| 406 | 20230703 | 123900 | 2862824955 | 3800 | 3810 | 3810 | 3800 | 563 |
| 407 | 20230703 | 123800 | 2860685485 | 3800 | 3805 | 3805 | 3800 | 7143 |
| 408 | 20230703 | 123700 | 2833517020 | 3805 | 3800 | 3805 | 3800 | 154 |
| 409 | 20230703 | 123600 | 2832931780 | 3800 | 3800 | 3800 | 3800 | 3885 |
| 410 | 20230703 | 123500 | 2818168780 | 3800 | 3800 | 3800 | 3800 | 1893 |
| 411 | 20230703 | 123400 | 2810975380 | 3800 | 3800 | 3800 | 3800 | 1325 |
| 412 | 20230703 | 123300 | 2805940380 | 3800 | 3800 | 3800 | 3800 | 1063 |
| 413 | 20230703 | 123200 | 2801900980 | 3800 | 3805 | 3805 | 3800 | 265 |
| 414 | 20230703 | 123100 | 2800893880 | 3800 | 3800 | 3800 | 3800 | 610 |
| 415 | 20230703 | 123000 | 2798575880 | 3800 | 3800 | 3800 | 3800 | 2052 |
| 416 | 20230703 | 122900 | 2790778280 | 3800 | 3800 | 3800 | 3800 | 181 |
| 417 | 20230703 | 122800 | 2790090480 | 3800 | 3805 | 3805 | 3800 | 1672 |
| 418 | 20230703 | 122700 | 2783731745 | 3800 | 3800 | 3800 | 3800 | 1288 |
| 419 | 20230703 | 122600 | 2778837345 | 3800 | 3800 | 3800 | 3800 | 701 |
| 420 | 20230703 | 122500 | 2776173545 | 3800 | 3800 | 3800 | 3800 | 80 |
| 421 | 20230703 | 122400 | 2775869545 | 3800 | 3805 | 3805 | 3800 | 7816 |
| 422 | 20230703 | 122300 | 2746167920 | 3805 | 3805 | 3805 | 3800 | 1462 |
| 423 | 20230703 | 122200 | 2740609935 | 3805 | 3805 | 3810 | 3800 | 1761 |
| 424 | 20230703 | 122100 | 2733912190 | 3810 | 3810 | 3810 | 3810 | 148 |
| 425 | 20230703 | 122000 | 2733348310 | 3810 | 3810 | 3810 | 3810 | 273 |
| 426 | 20230703 | 121900 | 2732308180 | 3810 | 3810 | 3810 | 3810 | 1073 |
| 427 | 20230703 | 121800 | 2728220050 | 3810 | 3815 | 3815 | 3810 | 300 |
| 428 | 20230703 | 121700 | 2727077005 | 3810 | 3810 | 3815 | 3810 | 1357 |
| 429 | 20230703 | 121600 | 2721903835 | 3810 | 3810 | 3810 | 3810 | 2588 |
| 430 | 20230703 | 121500 | 2712043555 | 3810 | 3810 | 3810 | 3810 | 705 |
| 431 | 20230703 | 121400 | 2709357505 | 3810 | 3805 | 3810 | 3805 | 1646 |
| 432 | 20230703 | 121300 | 2703092815 | 3805 | 3805 | 3805 | 3805 | 1 |
| 433 | 20230703 | 121200 | 2703089010 | 3810 | 3815 | 3815 | 3810 | 2976 |
| 434 | 20230703 | 121100 | 2691745140 | 3815 | 3805 | 3815 | 3805 | 5499 |
| 435 | 20230703 | 121000 | 2670797895 | 3800 | 3800 | 3800 | 3800 | 4 |
| 436 | 20230703 | 120900 | 2670782695 | 3795 | 3800 | 3800 | 3795 | 27 |
| 437 | 20230703 | 120800 | 2670680210 | 3795 | 3800 | 3800 | 3795 | 1615 |
| 438 | 20230703 | 120700 | 2664543575 | 3800 | 3800 | 3800 | 3800 | 194 |
| 439 | 20230703 | 120600 | 2663806375 | 3805 | 3800 | 3805 | 3800 | 494 |
| 440 | 20230703 | 120500 | 2661929045 | 3800 | 3800 | 3800 | 3800 | 13 |
| 441 | 20230703 | 120400 | 2661879645 | 3800 | 3795 | 3800 | 3795 | 110 |
| 442 | 20230703 | 120300 | 2661462145 | 3795 | 3800 | 3800 | 3795 | 684 |
| 443 | 20230703 | 120200 | 2658865695 | 3800 | 3800 | 3805 | 3800 | 158 |
| 444 | 20230703 | 120100 | 2658265240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 445 | 20230703 | 120000 | 2658265240 | 3800 | 3795 | 3800 | 3795 | 2374 |
| 446 | 20230703 | 115900 | 2649246215 | 3795 | 3790 | 3795 | 3790 | 2061 |
| 447 | 20230703 | 115800 | 2641429635 | 3790 | 3795 | 3795 | 3785 | 1877 |
| 448 | 20230703 | 115700 | 2634319375 | 3785 | 3790 | 3790 | 3785 | 2151 |
| 449 | 20230703 | 115600 | 2626167640 | 3790 | 3790 | 3790 | 3785 | 9039 |
| 450 | 20230703 | 115500 | 2591933470 | 3790 | 3795 | 3800 | 3790 | 2878 |
| 451 | 20230703 | 115400 | 2581025095 | 3795 | 3795 | 3795 | 3795 | 550 |
| 452 | 20230703 | 115300 | 2578937845 | 3795 | 3795 | 3800 | 3795 | 31 |
| 453 | 20230703 | 115200 | 2578820195 | 3795 | 3800 | 3800 | 3795 | 3881 |
| 454 | 20230703 | 115100 | 2564091380 | 3800 | 3805 | 3805 | 3800 | 2699 |
| 455 | 20230703 | 115000 | 2553835140 | 3800 | 3800 | 3805 | 3800 | 1503 |
| 456 | 20230703 | 114900 | 2548122620 | 3805 | 3810 | 3810 | 3805 | 219 |
| 457 | 20230703 | 114800 | 2547289320 | 3810 | 3805 | 3810 | 3800 | 378 |
| 458 | 20230703 | 114700 | 2545851260 | 3800 | 3810 | 3810 | 3800 | 1558 |
| 459 | 20230703 | 114600 | 2539922115 | 3810 | 3810 | 3810 | 3805 | 271 |
| 460 | 20230703 | 114500 | 2538890205 | 3810 | 3810 | 3810 | 3805 | 1108 |
| 461 | 20230703 | 114400 | 2534668990 | 3810 | 3810 | 3810 | 3805 | 676 |
| 462 | 20230703 | 114300 | 2532093525 | 3810 | 3810 | 3815 | 3810 | 1872 |
| 463 | 20230703 | 114200 | 2524960800 | 3810 | 3805 | 3810 | 3805 | 2131 |
| 464 | 20230703 | 114100 | 2516847975 | 3800 | 3800 | 3805 | 3800 | 689 |
| 465 | 20230703 | 114000 | 2514227775 | 3800 | 3800 | 3805 | 3800 | 270 |
| 466 | 20230703 | 113900 | 2513200875 | 3800 | 3800 | 3805 | 3800 | 2155 |
| 467 | 20230703 | 113800 | 2505011860 | 3805 | 3805 | 3805 | 3795 | 2640 |
| 468 | 20230703 | 113700 | 2494979725 | 3805 | 3805 | 3805 | 3805 | 284 |
| 469 | 20230703 | 113600 | 2493899105 | 3805 | 3805 | 3805 | 3800 | 1659 |
| 470 | 20230703 | 113500 | 2487590790 | 3805 | 3805 | 3805 | 3805 | 863 |
| 471 | 20230703 | 113400 | 2484307075 | 3800 | 3805 | 3805 | 3800 | 1065 |
| 472 | 20230703 | 113300 | 2480255960 | 3805 | 3805 | 3805 | 3800 | 1611 |
| 473 | 20230703 | 113200 | 2474126195 | 3805 | 3805 | 3805 | 3800 | 152 |
| 474 | 20230703 | 113100 | 2473548035 | 3805 | 3800 | 3805 | 3800 | 1312 |
| 475 | 20230703 | 113000 | 2468555970 | 3800 | 3800 | 3800 | 3800 | 3622 |
| 476 | 20230703 | 112900 | 2454792370 | 3795 | 3795 | 3800 | 3795 | 170 |
| 477 | 20230703 | 112800 | 2454147210 | 3795 | 3795 | 3795 | 3795 | 67 |
| 478 | 20230703 | 112700 | 2453892945 | 3800 | 3795 | 3800 | 3795 | 146 |
| 479 | 20230703 | 112600 | 2453338740 | 3800 | 3790 | 3800 | 3790 | 392 |
| 480 | 20230703 | 112500 | 2451851165 | 3790 | 3790 | 3790 | 3790 | 105 |
| 481 | 20230703 | 112400 | 2451453215 | 3790 | 3795 | 3795 | 3790 | 201 |
| 482 | 20230703 | 112300 | 2450690490 | 3795 | 3795 | 3795 | 3795 | 25 |
| 483 | 20230703 | 112200 | 2450595615 | 3795 | 3800 | 3800 | 3795 | 1782 |
| 484 | 20230703 | 112100 | 2443824110 | 3790 | 3800 | 3800 | 3790 | 444 |
| 485 | 20230703 | 112000 | 2442140220 | 3795 | 3790 | 3795 | 3790 | 3181 |
| 486 | 20230703 | 111900 | 2430068445 | 3790 | 3790 | 3790 | 3790 | 550 |
| 487 | 20230703 | 111800 | 2427983945 | 3790 | 3790 | 3790 | 3790 | 4875 |
| 488 | 20230703 | 111700 | 2409507695 | 3795 | 3790 | 3795 | 3790 | 358 |
| 489 | 20230703 | 111600 | 2408149185 | 3795 | 3790 | 3795 | 3790 | 1066 |
| 490 | 20230703 | 111500 | 2404108975 | 3790 | 3790 | 3790 | 3790 | 219 |
| 491 | 20230703 | 111400 | 2403278965 | 3790 | 3790 | 3795 | 3790 | 1518 |
| 492 | 20230703 | 111300 | 2397523245 | 3790 | 3790 | 3790 | 3790 | 230 |
| 493 | 20230703 | 111200 | 2396651545 | 3800 | 3795 | 3800 | 3795 | 138 |
| 494 | 20230703 | 111100 | 2396127805 | 3795 | 3800 | 3800 | 3790 | 1066 |
| 495 | 20230703 | 111000 | 2392083915 | 3800 | 3800 | 3800 | 3795 | 50 |
| 496 | 20230703 | 110900 | 2391894005 | 3800 | 3800 | 3800 | 3795 | 1383 |
| 497 | 20230703 | 110800 | 2386638700 | 3800 | 3790 | 3800 | 3790 | 30 |
| 498 | 20230703 | 110700 | 2386524890 | 3790 | 3795 | 3795 | 3790 | 323 |
| 499 | 20230703 | 110600 | 2385300695 | 3795 | 3800 | 3800 | 3780 | 11687 |
| 500 | 20230703 | 110500 | 2341061545 | 3795 | 3800 | 3800 | 3795 | 37 |
| 501 | 20230703 | 110400 | 2340921040 | 3795 | 3795 | 3795 | 3795 | 396 |
| 502 | 20230703 | 110300 | 2339418220 | 3795 | 3795 | 3795 | 3790 | 160 |
| 503 | 20230703 | 110200 | 2338811540 | 3795 | 3795 | 3795 | 3790 | 734 |
| 504 | 20230703 | 110100 | 2336026100 | 3790 | 3795 | 3795 | 3790 | 333 |
| 505 | 20230703 | 110000 | 2334763890 | 3795 | 3790 | 3795 | 3790 | 1533 |
| 506 | 20230703 | 105900 | 2328953770 | 3790 | 3795 | 3795 | 3790 | 1591 |
| 507 | 20230703 | 105800 | 2322917725 | 3790 | 3790 | 3800 | 3790 | 129 |
| 508 | 20230703 | 105700 | 2322428800 | 3790 | 3795 | 3800 | 3790 | 3154 |
| 509 | 20230703 | 105600 | 2310472375 | 3795 | 3800 | 3800 | 3795 | 592 |
| 510 | 20230703 | 105500 | 2308225635 | 3800 | 3800 | 3800 | 3800 | 430 |
| 511 | 20230703 | 105400 | 2306591635 | 3800 | 3805 | 3805 | 3800 | 2018 |
| 512 | 20230703 | 105300 | 2298918235 | 3800 | 3800 | 3805 | 3800 | 445 |
| 513 | 20230703 | 105200 | 2297227230 | 3800 | 3805 | 3810 | 3800 | 2326 |
| 514 | 20230703 | 105100 | 2288369645 | 3800 | 3795 | 3800 | 3795 | 2769 |
| 515 | 20230703 | 105000 | 2277853040 | 3795 | 3795 | 3795 | 3790 | 5267 |
| 516 | 20230703 | 104900 | 2257866265 | 3800 | 3805 | 3805 | 3800 | 5581 |
| 517 | 20230703 | 104800 | 2236658305 | 3805 | 3805 | 3805 | 3805 | 3021 |
| 518 | 20230703 | 104700 | 2225163400 | 3805 | 3805 | 3810 | 3800 | 1981 |
| 519 | 20230703 | 104600 | 2217625670 | 3805 | 3805 | 3805 | 3805 | 135 |
| 520 | 20230703 | 104500 | 2217111995 | 3805 | 3810 | 3810 | 3805 | 489 |
| 521 | 20230703 | 104400 | 2215251150 | 3805 | 3810 | 3810 | 3805 | 1657 |
| 522 | 20230703 | 104300 | 2208943015 | 3815 | 3820 | 3825 | 3810 | 6084 |
| 523 | 20230703 | 104200 | 2185738510 | 3825 | 3825 | 3825 | 3820 | 1573 |
| 524 | 20230703 | 104100 | 2179727240 | 3825 | 3830 | 3835 | 3825 | 5904 |
| 525 | 20230703 | 104000 | 2157094545 | 3835 | 3830 | 3835 | 3830 | 9599 |
| 526 | 20230703 | 103900 | 2120316780 | 3830 | 3815 | 3830 | 3815 | 12523 |
| 527 | 20230703 | 103800 | 2072404765 | 3815 | 3805 | 3815 | 3805 | 8092 |
| 528 | 20230703 | 103700 | 2041554750 | 3800 | 3800 | 3805 | 3800 | 694 |
| 529 | 20230703 | 103600 | 2038917460 | 3800 | 3800 | 3800 | 3800 | 9882 |
| 530 | 20230703 | 103500 | 2001365860 | 3805 | 3805 | 3805 | 3800 | 52 |
| 531 | 20230703 | 103400 | 2001168090 | 3805 | 3800 | 3805 | 3800 | 1055 |
| 532 | 20230703 | 103300 | 1997159055 | 3800 | 3795 | 3800 | 3795 | 87 |
| 533 | 20230703 | 103200 | 1996828800 | 3795 | 3805 | 3805 | 3795 | 581 |
| 534 | 20230703 | 103100 | 1994623515 | 3805 | 3800 | 3810 | 3795 | 10435 |
| 535 | 20230703 | 103000 | 1954940975 | 3795 | 3800 | 3800 | 3795 | 900 |
| 536 | 20230703 | 102900 | 1951524885 | 3795 | 3795 | 3795 | 3795 | 519 |
| 537 | 20230703 | 102800 | 1949555280 | 3800 | 3795 | 3800 | 3795 | 2102 |
| 538 | 20230703 | 102700 | 1941576175 | 3795 | 3790 | 3795 | 3790 | 1324 |
| 539 | 20230703 | 102600 | 1936554270 | 3795 | 3790 | 3795 | 3790 | 251 |
| 540 | 20230703 | 102500 | 1935602930 | 3795 | 3790 | 3800 | 3785 | 3742 |
| 541 | 20230703 | 102400 | 1921416895 | 3790 | 3790 | 3790 | 3790 | 1174 |
| 542 | 20230703 | 102300 | 1916967435 | 3785 | 3785 | 3790 | 3780 | 377 |
| 543 | 20230703 | 102200 | 1915540575 | 3785 | 3790 | 3790 | 3785 | 2275 |
| 544 | 20230703 | 102100 | 1906929690 | 3790 | 3780 | 3790 | 3780 | 1704 |
| 545 | 20230703 | 102000 | 1900480450 | 3780 | 3785 | 3785 | 3780 | 42 |
| 546 | 20230703 | 101900 | 1900321655 | 3785 | 3780 | 3785 | 3780 | 1523 |
| 547 | 20230703 | 101800 | 1894557940 | 3780 | 3775 | 3780 | 3770 | 4534 |
| 548 | 20230703 | 101700 | 1877440335 | 3775 | 3785 | 3785 | 3775 | 5856 |
| 549 | 20230703 | 101600 | 1855326770 | 3785 | 3785 | 3790 | 3780 | 533 |
| 550 | 20230703 | 101500 | 1853309375 | 3785 | 3785 | 3785 | 3785 | 4567 |
| 551 | 20230703 | 101400 | 1836023280 | 3790 | 3785 | 3790 | 3785 | 85 |
| 552 | 20230703 | 101300 | 1835701550 | 3785 | 3790 | 3790 | 3785 | 267 |
| 553 | 20230703 | 101200 | 1834690390 | 3785 | 3785 | 3790 | 3780 | 1917 |
| 554 | 20230703 | 101100 | 1827439430 | 3785 | 3780 | 3785 | 3780 | 1263 |
| 555 | 20230703 | 101000 | 1822665090 | 3790 | 3785 | 3790 | 3780 | 1065 |
| 556 | 20230703 | 100900 | 1818635135 | 3785 | 3790 | 3790 | 3785 | 2154 |
| 557 | 20230703 | 100800 | 1810481990 | 3785 | 3780 | 3790 | 3780 | 2299 |
| 558 | 20230703 | 100700 | 1801779525 | 3780 | 3780 | 3785 | 3780 | 2263 |
| 559 | 20230703 | 100600 | 1793217305 | 3780 | 3785 | 3785 | 3780 | 123 |
| 560 | 20230703 | 100500 | 1792751850 | 3785 | 3780 | 3785 | 3780 | 366 |
| 561 | 20230703 | 100400 | 1791368245 | 3780 | 3780 | 3785 | 3780 | 658 |
| 562 | 20230703 | 100300 | 1788880765 | 3780 | 3780 | 3785 | 3780 | 2449 |
| 563 | 20230703 | 100200 | 1779623490 | 3780 | 3775 | 3780 | 3775 | 4635 |
| 564 | 20230703 | 100100 | 1762103195 | 3780 | 3775 | 3780 | 3775 | 2315 |
| 565 | 20230703 | 100000 | 1753353645 | 3780 | 3775 | 3780 | 3775 | 4972 |
| 566 | 20230703 | 095900 | 1734573960 | 3770 | 3775 | 3775 | 3770 | 1474 |
| 567 | 20230703 | 095800 | 1729009915 | 3775 | 3780 | 3780 | 3770 | 9800 |
| 568 | 20230703 | 095700 | 1692019635 | 3780 | 3790 | 3790 | 3780 | 9211 |
| 569 | 20230703 | 095600 | 1657179475 | 3790 | 3790 | 3795 | 3790 | 105 |
| 570 | 20230703 | 095500 | 1656781515 | 3790 | 3795 | 3795 | 3790 | 3485 |
| 571 | 20230703 | 095400 | 1643572865 | 3795 | 3795 | 3795 | 3795 | 2564 |
| 572 | 20230703 | 095300 | 1633842485 | 3790 | 3795 | 3800 | 3790 | 1871 |
| 573 | 20230703 | 095200 | 1626743795 | 3795 | 3790 | 3800 | 3790 | 2884 |
| 574 | 20230703 | 095100 | 1615806135 | 3795 | 3790 | 3795 | 3790 | 254 |
| 575 | 20230703 | 095000 | 1614843460 | 3790 | 3790 | 3795 | 3790 | 685 |
| 576 | 20230703 | 094900 | 1612245810 | 3790 | 3790 | 3795 | 3790 | 495 |
| 577 | 20230703 | 094800 | 1610368435 | 3790 | 3795 | 3795 | 3790 | 51 |
| 578 | 20230703 | 094700 | 1610174990 | 3790 | 3790 | 3795 | 3790 | 1106 |
| 579 | 20230703 | 094600 | 1605982590 | 3790 | 3790 | 3795 | 3790 | 8019 |
| 580 | 20230703 | 094500 | 1575577360 | 3795 | 3790 | 3795 | 3785 | 2120 |
| 581 | 20230703 | 094400 | 1567542420 | 3785 | 3785 | 3790 | 3785 | 1284 |
| 582 | 20230703 | 094300 | 1562680830 | 3790 | 3790 | 3790 | 3785 | 60 |
| 583 | 20230703 | 094200 | 1562453685 | 3785 | 3790 | 3790 | 3785 | 1344 |
| 584 | 20230703 | 094100 | 1557364850 | 3790 | 3790 | 3795 | 3785 | 641 |
| 585 | 20230703 | 094000 | 1554936130 | 3790 | 3790 | 3790 | 3785 | 1057 |
| 586 | 20230703 | 093900 | 1550930360 | 3790 | 3780 | 3790 | 3780 | 1403 |
| 587 | 20230703 | 093800 | 1545617985 | 3780 | 3785 | 3790 | 3780 | 3362 |
| 588 | 20230703 | 093700 | 1532904045 | 3785 | 3790 | 3790 | 3785 | 1739 |
| 589 | 20230703 | 093600 | 1526321735 | 3785 | 3775 | 3800 | 3765 | 5208 |
| 590 | 20230703 | 093500 | 1506645805 | 3765 | 3770 | 3770 | 3765 | 1149 |
| 591 | 20230703 | 093400 | 1502319000 | 3770 | 3760 | 3770 | 3760 | 3567 |
| 592 | 20230703 | 093300 | 1488898870 | 3760 | 3755 | 3760 | 3755 | 150 |
| 593 | 20230703 | 093200 | 1488335220 | 3755 | 3755 | 3760 | 3755 | 2970 |
| 594 | 20230703 | 093100 | 1477175395 | 3755 | 3755 | 3755 | 3755 | 2476 |
| 595 | 20230703 | 093000 | 1467878015 | 3755 | 3745 | 3760 | 3745 | 9810 |
| 596 | 20230703 | 092900 | 1431062240 | 3745 | 3755 | 3755 | 3745 | 29677 |
| 597 | 20230703 | 092800 | 1319752965 | 3755 | 3765 | 3765 | 3750 | 33007 |
| 598 | 20230703 | 092700 | 1195805000 | 3760 | 3760 | 3770 | 3760 | 7341 |
| 599 | 20230703 | 092600 | 1168170750 | 3760 | 3775 | 3775 | 3760 | 10598 |
| 600 | 20230703 | 092500 | 1128301440 | 3780 | 3780 | 3790 | 3765 | 17793 |
| 601 | 20230703 | 092400 | 1061165115 | 3780 | 3770 | 3780 | 3770 | 11030 |
| 602 | 20230703 | 092300 | 1019552465 | 3770 | 3775 | 3775 | 3770 | 11006 |
| 603 | 20230703 | 092200 | 978037460 | 3775 | 3785 | 3785 | 3775 | 16213 |
| 604 | 20230703 | 092100 | 916771260 | 3785 | 3785 | 3795 | 3780 | 17859 |
| 605 | 20230703 | 092000 | 849150475 | 3785 | 3790 | 3795 | 3785 | 9468 |
| 606 | 20230703 | 091900 | 813261725 | 3790 | 3800 | 3800 | 3790 | 10384 |
| 607 | 20230703 | 091800 | 773879740 | 3795 | 3815 | 3815 | 3795 | 11796 |
| 608 | 20230703 | 091700 | 729023280 | 3815 | 3815 | 3820 | 3815 | 2174 |
| 609 | 20230703 | 091600 | 720727410 | 3820 | 3810 | 3820 | 3810 | 3707 |
| 610 | 20230703 | 091500 | 706581520 | 3810 | 3805 | 3820 | 3805 | 17614 |
| 611 | 20230703 | 091400 | 639475085 | 3810 | 3800 | 3810 | 3800 | 7919 |
| 612 | 20230703 | 091300 | 609379875 | 3800 | 3810 | 3810 | 3800 | 6804 |
| 613 | 20230703 | 091200 | 583496830 | 3805 | 3805 | 3810 | 3805 | 618 |
| 614 | 20230703 | 091100 | 581143770 | 3805 | 3810 | 3815 | 3805 | 1783 |
| 615 | 20230703 | 091000 | 574358060 | 3815 | 3815 | 3815 | 3805 | 11215 |
| 616 | 20230703 | 090900 | 531639930 | 3815 | 3820 | 3820 | 3810 | 5358 |
| 617 | 20230703 | 090800 | 511198855 | 3815 | 3815 | 3820 | 3805 | 6066 |
| 618 | 20230703 | 090700 | 488084810 | 3815 | 3815 | 3820 | 3805 | 6705 |
| 619 | 20230703 | 090600 | 462518900 | 3810 | 3835 | 3840 | 3810 | 13651 |
| 620 | 20230703 | 090500 | 410219715 | 3835 | 3840 | 3845 | 3835 | 12439 |
| 621 | 20230703 | 090400 | 362465260 | 3840 | 3840 | 3850 | 3835 | 15727 |
| 622 | 20230703 | 090300 | 302038745 | 3835 | 3820 | 3840 | 3815 | 11363 |
| 623 | 20230703 | 090200 | 258511540 | 3815 | 3790 | 3815 | 3790 | 5605 |
| 624 | 20230703 | 090100 | 237162240 | 3790 | 3775 | 3795 | 3775 | 9601 |
| 625 | 20230703 | 090000 | 200829305 | 3790 | 3775 | 3790 | 3770 | 38922 |