30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 31151 |
| 3 | 20230712 | 190300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20230712 | 190200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20230712 | 190100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20230712 | 190000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20230712 | 185900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20230712 | 185800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20230712 | 185700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20230712 | 185600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20230712 | 185500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20230712 | 185400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20230712 | 185300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20230712 | 185200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20230712 | 185100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20230712 | 185000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20230712 | 184900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20230712 | 184800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20230712 | 184700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20230712 | 184600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20230712 | 184500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20230712 | 184400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20230712 | 184300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20230712 | 184200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20230712 | 184100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20230712 | 184000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20230712 | 183900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20230712 | 183800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20230712 | 183700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20230712 | 183600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20230712 | 183500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20230712 | 183400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 31151 |
| 33 | 20230712 | 183300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20230712 | 183200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20230712 | 183100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20230712 | 183000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20230712 | 182900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20230712 | 182800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20230712 | 182700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20230712 | 182600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20230712 | 182500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20230712 | 182400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20230712 | 182300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20230712 | 182200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20230712 | 182100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20230712 | 182000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20230712 | 181900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20230712 | 181800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20230712 | 181700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20230712 | 181600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20230712 | 181500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20230712 | 181400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20230712 | 181300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20230712 | 181200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20230712 | 181100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20230712 | 181000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20230712 | 180900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20230712 | 180800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20230712 | 180700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20230712 | 180600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20230712 | 180500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20230712 | 180400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 31151 |
| 63 | 20230712 | 180300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20230712 | 180200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20230712 | 180100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20230712 | 180000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20230712 | 175900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20230712 | 175800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20230712 | 175700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20230712 | 175600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20230712 | 175500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20230712 | 175400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20230712 | 175300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20230712 | 175200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20230712 | 175100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20230712 | 175000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20230712 | 174900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20230712 | 174800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20230712 | 174700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20230712 | 174600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20230712 | 174500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20230712 | 174400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20230712 | 174300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20230712 | 174200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20230712 | 174100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20230712 | 174000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20230712 | 173900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20230712 | 173800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20230712 | 173700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20230712 | 173600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20230712 | 173500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20230712 | 173400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 31151 |
| 93 | 20230712 | 173300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20230712 | 173200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20230712 | 173100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20230712 | 173000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20230712 | 172900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20230712 | 172800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20230712 | 172700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20230712 | 172600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20230712 | 172500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20230712 | 172400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20230712 | 172300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20230712 | 172200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20230712 | 172100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20230712 | 172000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20230712 | 171900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20230712 | 171800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20230712 | 171700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20230712 | 171600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20230712 | 171500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20230712 | 171400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20230712 | 171300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20230712 | 171200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20230712 | 171100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20230712 | 171000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20230712 | 170900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20230712 | 170800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20230712 | 170700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20230712 | 170600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20230712 | 170500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20230712 | 170400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 31151 |
| 123 | 20230712 | 170300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20230712 | 170200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20230712 | 170100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20230712 | 170000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20230712 | 165900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20230712 | 165800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20230712 | 165700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20230712 | 165600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20230712 | 165500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20230712 | 165400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20230712 | 165300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20230712 | 165200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20230712 | 165100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20230712 | 165000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20230712 | 164900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20230712 | 164800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20230712 | 164700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20230712 | 164600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20230712 | 164500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20230712 | 164400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20230712 | 164300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20230712 | 164200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20230712 | 164100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20230712 | 164000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20230712 | 163900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20230712 | 163800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20230712 | 163700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20230712 | 163600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20230712 | 163500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20230712 | 163400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 31151 |
| 153 | 20230712 | 163300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20230712 | 163200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20230712 | 163100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20230712 | 163000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20230712 | 162900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20230712 | 162800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20230712 | 162700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20230712 | 162600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20230712 | 162500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20230712 | 162400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20230712 | 162300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20230712 | 162200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20230712 | 162100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20230712 | 162000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20230712 | 161900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20230712 | 161800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20230712 | 161700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20230712 | 161600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20230712 | 161500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20230712 | 161400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20230712 | 161300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20230712 | 161200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20230712 | 161100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20230712 | 161000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20230712 | 160900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20230712 | 160800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20230712 | 160700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20230712 | 160600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20230712 | 160500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20230712 | 160400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 31151 |
| 183 | 20230712 | 160300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20230712 | 160200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20230712 | 160100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20230712 | 160000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20230712 | 155900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20230712 | 155800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20230712 | 155700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20230712 | 155600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20230712 | 155500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20230712 | 155400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20230712 | 155300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20230712 | 155200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20230712 | 155100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20230712 | 155000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20230712 | 154900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20230712 | 154800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20230712 | 154700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20230712 | 154600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20230712 | 154500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20230712 | 154400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20230712 | 154300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20230712 | 154200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20230712 | 154100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20230712 | 154000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20230712 | 153900 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20230712 | 153800 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20230712 | 153700 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20230712 | 153600 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20230712 | 153500 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20230712 | 153400 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 31151 |
| 213 | 20230712 | 153300 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20230712 | 153200 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20230712 | 153100 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20230712 | 153000 | 4787046500 | 3425 | 3425 | 3425 | 3425 | 31151 |
| 217 | 20230712 | 152900 | 4680354325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20230712 | 152800 | 4680354325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20230712 | 152700 | 4680354325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20230712 | 152600 | 4680354325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20230712 | 152500 | 4680354325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20230712 | 152400 | 4680354325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20230712 | 152300 | 4680354325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20230712 | 152200 | 4680354325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20230712 | 152100 | 4680354325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20230712 | 152000 | 4680354325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20230712 | 151900 | 4680354325 | 3425 | 3425 | 3425 | 3420 | 5311 |
| 228 | 20230712 | 151800 | 4662176620 | 3420 | 3420 | 3425 | 3415 | 1797 |
| 229 | 20230712 | 151700 | 4656034035 | 3420 | 3430 | 3430 | 3415 | 7680 |
| 230 | 20230712 | 151600 | 4629787920 | 3430 | 3430 | 3435 | 3415 | 19959 |
| 231 | 20230712 | 151500 | 4561469345 | 3430 | 3430 | 3430 | 3425 | 2997 |
| 232 | 20230712 | 151400 | 4551192440 | 3430 | 3430 | 3430 | 3430 | 608 |
| 233 | 20230712 | 151300 | 4549107000 | 3430 | 3435 | 3435 | 3425 | 2364 |
| 234 | 20230712 | 151200 | 4541001170 | 3435 | 3430 | 3435 | 3425 | 2822 |
| 235 | 20230712 | 151100 | 4531322180 | 3430 | 3425 | 3430 | 3425 | 2827 |
| 236 | 20230712 | 151000 | 4521638975 | 3430 | 3430 | 3430 | 3425 | 1901 |
| 237 | 20230712 | 150900 | 4515123290 | 3430 | 3435 | 3435 | 3430 | 1322 |
| 238 | 20230712 | 150800 | 4510588750 | 3435 | 3435 | 3435 | 3420 | 6534 |
| 239 | 20230712 | 150700 | 4488205330 | 3435 | 3430 | 3435 | 3425 | 621 |
| 240 | 20230712 | 150600 | 4486075260 | 3430 | 3425 | 3430 | 3425 | 1937 |
| 241 | 20230712 | 150500 | 4479437355 | 3430 | 3420 | 3430 | 3420 | 3822 |
| 242 | 20230712 | 150400 | 4466342930 | 3425 | 3425 | 3425 | 3420 | 668 |
| 243 | 20230712 | 150300 | 4464057530 | 3425 | 3425 | 3425 | 3420 | 783 |
| 244 | 20230712 | 150200 | 4461379655 | 3430 | 3415 | 3430 | 3415 | 888 |
| 245 | 20230712 | 150100 | 4458343460 | 3430 | 3430 | 3430 | 3415 | 6411 |
| 246 | 20230712 | 150000 | 4436405015 | 3425 | 3425 | 3430 | 3425 | 730 |
| 247 | 20230712 | 145900 | 4433904755 | 3430 | 3430 | 3435 | 3430 | 808 |
| 248 | 20230712 | 145800 | 4431131805 | 3435 | 3430 | 3435 | 3430 | 758 |
| 249 | 20230712 | 145700 | 4428529135 | 3435 | 3435 | 3435 | 3430 | 332 |
| 250 | 20230712 | 145600 | 4427390215 | 3435 | 3430 | 3435 | 3430 | 1361 |
| 251 | 20230712 | 145500 | 4422721975 | 3435 | 3425 | 3435 | 3425 | 192 |
| 252 | 20230712 | 145400 | 4422063435 | 3430 | 3425 | 3430 | 3425 | 2 |
| 253 | 20230712 | 145300 | 4422056580 | 3430 | 3435 | 3435 | 3430 | 622 |
| 254 | 20230712 | 145200 | 4419920120 | 3435 | 3435 | 3435 | 3430 | 766 |
| 255 | 20230712 | 145100 | 4417292725 | 3430 | 3430 | 3435 | 3425 | 2740 |
| 256 | 20230712 | 145000 | 4407894775 | 3425 | 3430 | 3430 | 3415 | 23938 |
| 257 | 20230712 | 144900 | 4325996835 | 3430 | 3430 | 3435 | 3425 | 1204 |
| 258 | 20230712 | 144800 | 4321867855 | 3435 | 3430 | 3435 | 3430 | 773 |
| 259 | 20230712 | 144700 | 4319215050 | 3435 | 3430 | 3435 | 3430 | 1840 |
| 260 | 20230712 | 144600 | 4312903550 | 3435 | 3430 | 3435 | 3430 | 969 |
| 261 | 20230712 | 144500 | 4309579865 | 3435 | 3435 | 3435 | 3430 | 3365 |
| 262 | 20230712 | 144400 | 4298037895 | 3430 | 3430 | 3435 | 3430 | 1073 |
| 263 | 20230712 | 144300 | 4294355925 | 3435 | 3435 | 3440 | 3425 | 7226 |
| 264 | 20230712 | 144200 | 4269580005 | 3440 | 3440 | 3440 | 3435 | 1989 |
| 265 | 20230712 | 144100 | 4262740345 | 3440 | 3435 | 3445 | 3435 | 1788 |
| 266 | 20230712 | 144000 | 4256595540 | 3445 | 3435 | 3445 | 3435 | 6306 |
| 267 | 20230712 | 143900 | 4234901015 | 3440 | 3440 | 3445 | 3440 | 706 |
| 268 | 20230712 | 143800 | 4232472350 | 3440 | 3440 | 3445 | 3435 | 502 |
| 269 | 20230712 | 143700 | 4230745690 | 3440 | 3440 | 3440 | 3440 | 1403 |
| 270 | 20230712 | 143600 | 4225919370 | 3440 | 3445 | 3445 | 3435 | 3059 |
| 271 | 20230712 | 143500 | 4215397410 | 3445 | 3440 | 3445 | 3440 | 554 |
| 272 | 20230712 | 143400 | 4213491380 | 3445 | 3445 | 3445 | 3440 | 681 |
| 273 | 20230712 | 143300 | 4211148260 | 3445 | 3445 | 3445 | 3445 | 242 |
| 274 | 20230712 | 143200 | 4210314570 | 3445 | 3445 | 3445 | 3445 | 5 |
| 275 | 20230712 | 143100 | 4210297345 | 3445 | 3440 | 3445 | 3440 | 570 |
| 276 | 20230712 | 143000 | 4208335040 | 3440 | 3440 | 3445 | 3440 | 361 |
| 277 | 20230712 | 142900 | 4207093195 | 3440 | 3435 | 3440 | 3430 | 2402 |
| 278 | 20230712 | 142800 | 4198843105 | 3435 | 3435 | 3435 | 3435 | 7 |
| 279 | 20230712 | 142700 | 4198819060 | 3435 | 3430 | 3435 | 3430 | 131 |
| 280 | 20230712 | 142600 | 4198369705 | 3435 | 3430 | 3435 | 3430 | 359 |
| 281 | 20230712 | 142500 | 4197136555 | 3435 | 3435 | 3435 | 3425 | 517 |
| 282 | 20230712 | 142400 | 4195364950 | 3435 | 3435 | 3435 | 3435 | 418 |
| 283 | 20230712 | 142300 | 4193929120 | 3435 | 3435 | 3440 | 3435 | 1269 |
| 284 | 20230712 | 142200 | 4189570100 | 3440 | 3425 | 3440 | 3425 | 527 |
| 285 | 20230712 | 142100 | 4187763900 | 3435 | 3430 | 3435 | 3425 | 1093 |
| 286 | 20230712 | 142000 | 4184016525 | 3435 | 3430 | 3435 | 3430 | 988 |
| 287 | 20230712 | 141900 | 4180627670 | 3440 | 3425 | 3440 | 3425 | 681 |
| 288 | 20230712 | 141800 | 4178291600 | 3430 | 3430 | 3435 | 3430 | 2747 |
| 289 | 20230712 | 141700 | 4168869135 | 3435 | 3435 | 3440 | 3435 | 330 |
| 290 | 20230712 | 141600 | 4167735535 | 3440 | 3435 | 3440 | 3435 | 2799 |
| 291 | 20230712 | 141500 | 4158119120 | 3440 | 3440 | 3445 | 3435 | 4296 |
| 292 | 20230712 | 141400 | 4143357375 | 3445 | 3445 | 3445 | 3440 | 333 |
| 293 | 20230712 | 141300 | 4142210365 | 3445 | 3435 | 3445 | 3435 | 5351 |
| 294 | 20230712 | 141200 | 4123809855 | 3435 | 3440 | 3440 | 3435 | 713 |
| 295 | 20230712 | 141100 | 4121359425 | 3440 | 3440 | 3440 | 3430 | 654 |
| 296 | 20230712 | 141000 | 4119113785 | 3440 | 3440 | 3440 | 3430 | 4051 |
| 297 | 20230712 | 140900 | 4105208450 | 3440 | 3440 | 3445 | 3435 | 8403 |
| 298 | 20230712 | 140800 | 4076304065 | 3445 | 3440 | 3445 | 3440 | 5829 |
| 299 | 20230712 | 140700 | 4056250670 | 3445 | 3440 | 3445 | 3440 | 1817 |
| 300 | 20230712 | 140600 | 4049998835 | 3445 | 3450 | 3455 | 3440 | 7203 |
| 301 | 20230712 | 140500 | 4025169180 | 3455 | 3460 | 3460 | 3450 | 7905 |
| 302 | 20230712 | 140400 | 3997873845 | 3460 | 3465 | 3465 | 3460 | 2652 |
| 303 | 20230712 | 140300 | 3988695890 | 3465 | 3465 | 3465 | 3460 | 1137 |
| 304 | 20230712 | 140200 | 3984756210 | 3465 | 3460 | 3465 | 3455 | 677 |
| 305 | 20230712 | 140100 | 3982414780 | 3460 | 3465 | 3465 | 3460 | 13412 |
| 306 | 20230712 | 140000 | 3935961295 | 3460 | 3460 | 3465 | 3455 | 3134 |
| 307 | 20230712 | 135900 | 3925121700 | 3460 | 3460 | 3465 | 3460 | 417 |
| 308 | 20230712 | 135800 | 3923678620 | 3465 | 3460 | 3465 | 3455 | 1012 |
| 309 | 20230712 | 135700 | 3920180980 | 3465 | 3465 | 3465 | 3455 | 7174 |
| 310 | 20230712 | 135600 | 3895326130 | 3460 | 3465 | 3465 | 3460 | 568 |
| 311 | 20230712 | 135500 | 3893360520 | 3465 | 3460 | 3465 | 3460 | 998 |
| 312 | 20230712 | 135400 | 3889907425 | 3465 | 3460 | 3465 | 3460 | 1122 |
| 313 | 20230712 | 135300 | 3886025290 | 3460 | 3460 | 3465 | 3455 | 3902 |
| 314 | 20230712 | 135200 | 3872523805 | 3460 | 3455 | 3460 | 3455 | 2377 |
| 315 | 20230712 | 135100 | 3864301195 | 3460 | 3465 | 3465 | 3455 | 5026 |
| 316 | 20230712 | 135000 | 3846905745 | 3465 | 3465 | 3465 | 3460 | 746 |
| 317 | 20230712 | 134900 | 3844321855 | 3465 | 3455 | 3465 | 3455 | 9007 |
| 318 | 20230712 | 134800 | 3813155885 | 3460 | 3450 | 3460 | 3450 | 2692 |
| 319 | 20230712 | 134700 | 3803857010 | 3455 | 3455 | 3455 | 3450 | 197 |
| 320 | 20230712 | 134600 | 3803177100 | 3455 | 3450 | 3455 | 3450 | 435 |
| 321 | 20230712 | 134500 | 3801674435 | 3455 | 3460 | 3460 | 3455 | 4366 |
| 322 | 20230712 | 134400 | 3786588025 | 3460 | 3455 | 3460 | 3450 | 10562 |
| 323 | 20230712 | 134300 | 3750061015 | 3460 | 3455 | 3460 | 3450 | 3164 |
| 324 | 20230712 | 134200 | 3739134280 | 3460 | 3460 | 3465 | 3455 | 20601 |
| 325 | 20230712 | 134100 | 3667858475 | 3460 | 3450 | 3460 | 3445 | 9874 |
| 326 | 20230712 | 134000 | 3633754945 | 3450 | 3445 | 3450 | 3440 | 16203 |
| 327 | 20230712 | 133900 | 3577900450 | 3445 | 3440 | 3445 | 3440 | 6530 |
| 328 | 20230712 | 133800 | 3555425585 | 3445 | 3440 | 3445 | 3440 | 6939 |
| 329 | 20230712 | 133700 | 3531555415 | 3440 | 3435 | 3440 | 3435 | 3812 |
| 330 | 20230712 | 133600 | 3518457555 | 3435 | 3430 | 3435 | 3425 | 1030 |
| 331 | 20230712 | 133500 | 3514925900 | 3430 | 3425 | 3430 | 3425 | 3820 |
| 332 | 20230712 | 133400 | 3501840940 | 3430 | 3430 | 3435 | 3430 | 5170 |
| 333 | 20230712 | 133300 | 3484097815 | 3435 | 3430 | 3435 | 3430 | 851 |
| 334 | 20230712 | 133200 | 3481178630 | 3435 | 3430 | 3435 | 3430 | 723 |
| 335 | 20230712 | 133100 | 3478696765 | 3435 | 3430 | 3435 | 3430 | 3622 |
| 336 | 20230712 | 133000 | 3466265860 | 3435 | 3430 | 3435 | 3430 | 801 |
| 337 | 20230712 | 132900 | 3463518425 | 3435 | 3430 | 3435 | 3430 | 2391 |
| 338 | 20230712 | 132800 | 3455317285 | 3430 | 3425 | 3430 | 3425 | 2852 |
| 339 | 20230712 | 132700 | 3445543990 | 3425 | 3420 | 3425 | 3420 | 317 |
| 340 | 20230712 | 132600 | 3444459845 | 3420 | 3420 | 3420 | 3420 | 1059 |
| 341 | 20230712 | 132500 | 3440838065 | 3420 | 3420 | 3420 | 3420 | 584 |
| 342 | 20230712 | 132400 | 3438840785 | 3420 | 3410 | 3420 | 3410 | 301 |
| 343 | 20230712 | 132300 | 3437814365 | 3420 | 3420 | 3420 | 3410 | 411 |
| 344 | 20230712 | 132200 | 3436411745 | 3420 | 3415 | 3420 | 3410 | 163 |
| 345 | 20230712 | 132100 | 3435855480 | 3420 | 3410 | 3420 | 3405 | 630 |
| 346 | 20230712 | 132000 | 3433705475 | 3420 | 3420 | 3420 | 3410 | 293 |
| 347 | 20230712 | 131900 | 3432706235 | 3420 | 3410 | 3420 | 3410 | 1028 |
| 348 | 20230712 | 131800 | 3429195635 | 3420 | 3415 | 3420 | 3410 | 517 |
| 349 | 20230712 | 131700 | 3427430860 | 3425 | 3425 | 3425 | 3415 | 2068 |
| 350 | 20230712 | 131600 | 3420352350 | 3425 | 3420 | 3425 | 3420 | 4 |
| 351 | 20230712 | 131500 | 3420338665 | 3420 | 3410 | 3420 | 3410 | 1141 |
| 352 | 20230712 | 131400 | 3416447775 | 3410 | 3410 | 3410 | 3410 | 1801 |
| 353 | 20230712 | 131300 | 3410306365 | 3410 | 3405 | 3410 | 3405 | 1551 |
| 354 | 20230712 | 131200 | 3405024050 | 3410 | 3410 | 3410 | 3410 | 1511 |
| 355 | 20230712 | 131100 | 3399871540 | 3420 | 3410 | 3420 | 3410 | 2706 |
| 356 | 20230712 | 131000 | 3390625080 | 3410 | 3410 | 3410 | 3405 | 654 |
| 357 | 20230712 | 130900 | 3388396535 | 3405 | 3410 | 3420 | 3405 | 256 |
| 358 | 20230712 | 130800 | 3387524165 | 3420 | 3415 | 3420 | 3415 | 104 |
| 359 | 20230712 | 130700 | 3387168985 | 3420 | 3420 | 3420 | 3420 | 790 |
| 360 | 20230712 | 130600 | 3384467185 | 3420 | 3420 | 3420 | 3405 | 332 |
| 361 | 20230712 | 130500 | 3383336245 | 3405 | 3415 | 3415 | 3405 | 1348 |
| 362 | 20230712 | 130400 | 3378745405 | 3420 | 3420 | 3420 | 3400 | 103 |
| 363 | 20230712 | 130300 | 3378393185 | 3420 | 3405 | 3420 | 3400 | 3889 |
| 364 | 20230712 | 130200 | 3365161000 | 3420 | 3420 | 3420 | 3400 | 24394 |
| 365 | 20230712 | 130100 | 3282072195 | 3420 | 3420 | 3420 | 3415 | 554 |
| 366 | 20230712 | 130000 | 3280180260 | 3420 | 3420 | 3420 | 3415 | 1955 |
| 367 | 20230712 | 125900 | 3273502315 | 3415 | 3420 | 3420 | 3415 | 756 |
| 368 | 20230712 | 125800 | 3270918595 | 3420 | 3420 | 3420 | 3415 | 1986 |
| 369 | 20230712 | 125700 | 3264126975 | 3420 | 3420 | 3420 | 3420 | 946 |
| 370 | 20230712 | 125600 | 3260891655 | 3420 | 3420 | 3420 | 3415 | 1107 |
| 371 | 20230712 | 125500 | 3257108090 | 3420 | 3420 | 3420 | 3415 | 662 |
| 372 | 20230712 | 125400 | 3254846050 | 3425 | 3425 | 3425 | 3425 | 10 |
| 373 | 20230712 | 125300 | 3254811800 | 3425 | 3425 | 3425 | 3420 | 426 |
| 374 | 20230712 | 125200 | 3253354865 | 3420 | 3415 | 3425 | 3415 | 245 |
| 375 | 20230712 | 125100 | 3252517405 | 3425 | 3425 | 3425 | 3415 | 1053 |
| 376 | 20230712 | 125000 | 3248917770 | 3420 | 3425 | 3425 | 3420 | 3980 |
| 377 | 20230712 | 124900 | 3235293360 | 3425 | 3425 | 3425 | 3420 | 663 |
| 378 | 20230712 | 124800 | 3233022605 | 3425 | 3425 | 3425 | 3420 | 1093 |
| 379 | 20230712 | 124700 | 3229282990 | 3425 | 3420 | 3425 | 3420 | 937 |
| 380 | 20230712 | 124600 | 3226077770 | 3425 | 3425 | 3425 | 3420 | 1579 |
| 381 | 20230712 | 124500 | 3220677520 | 3425 | 3425 | 3425 | 3420 | 530 |
| 382 | 20230712 | 124400 | 3218863580 | 3425 | 3420 | 3425 | 3420 | 1006 |
| 383 | 20230712 | 124300 | 3215423040 | 3425 | 3420 | 3425 | 3420 | 558 |
| 384 | 20230712 | 124200 | 3213514675 | 3425 | 3425 | 3425 | 3425 | 500 |
| 385 | 20230712 | 124100 | 3211802175 | 3425 | 3425 | 3425 | 3420 | 2073 |
| 386 | 20230712 | 124000 | 3204710145 | 3420 | 3425 | 3425 | 3420 | 1971 |
| 387 | 20230712 | 123900 | 3197968795 | 3425 | 3420 | 3425 | 3420 | 173 |
| 388 | 20230712 | 123800 | 3197377115 | 3425 | 3425 | 3425 | 3420 | 615 |
| 389 | 20230712 | 123700 | 3195272590 | 3425 | 3420 | 3425 | 3420 | 205 |
| 390 | 20230712 | 123600 | 3194571485 | 3425 | 3425 | 3430 | 3420 | 447 |
| 391 | 20230712 | 123500 | 3193042520 | 3430 | 3425 | 3430 | 3425 | 1296 |
| 392 | 20230712 | 123400 | 3188603705 | 3430 | 3425 | 3430 | 3425 | 2195 |
| 393 | 20230712 | 123300 | 3181084285 | 3430 | 3425 | 3430 | 3425 | 996 |
| 394 | 20230712 | 123200 | 3177672470 | 3430 | 3430 | 3430 | 3430 | 1 |
| 395 | 20230712 | 123100 | 3177669040 | 3425 | 3430 | 3430 | 3425 | 558 |
| 396 | 20230712 | 123000 | 3175756350 | 3430 | 3425 | 3430 | 3425 | 618 |
| 397 | 20230712 | 122900 | 3173639675 | 3430 | 3435 | 3435 | 3430 | 3212 |
| 398 | 20230712 | 122800 | 3162615195 | 3435 | 3430 | 3435 | 3430 | 3868 |
| 399 | 20230712 | 122700 | 3149337440 | 3430 | 3425 | 3430 | 3425 | 4404 |
| 400 | 20230712 | 122600 | 3134231745 | 3430 | 3430 | 3430 | 3430 | 122 |
| 401 | 20230712 | 122500 | 3133813285 | 3430 | 3425 | 3430 | 3425 | 16 |
| 402 | 20230712 | 122400 | 3133758455 | 3430 | 3425 | 3430 | 3425 | 58 |
| 403 | 20230712 | 122300 | 3133559800 | 3430 | 3425 | 3430 | 3425 | 2424 |
| 404 | 20230712 | 122200 | 3125248305 | 3425 | 3430 | 3430 | 3425 | 253 |
| 405 | 20230712 | 122100 | 3124381725 | 3430 | 3430 | 3430 | 3430 | 52 |
| 406 | 20230712 | 122000 | 3124203365 | 3430 | 3430 | 3430 | 3425 | 826 |
| 407 | 20230712 | 121900 | 3121372435 | 3425 | 3425 | 3430 | 3425 | 1056 |
| 408 | 20230712 | 121800 | 3117752390 | 3430 | 3425 | 3430 | 3420 | 1828 |
| 409 | 20230712 | 121700 | 3111497465 | 3425 | 3425 | 3425 | 3425 | 300 |
| 410 | 20230712 | 121600 | 3110469965 | 3430 | 3430 | 3430 | 3430 | 494 |
| 411 | 20230712 | 121500 | 3108775545 | 3430 | 3425 | 3430 | 3425 | 2101 |
| 412 | 20230712 | 121400 | 3101579615 | 3425 | 3425 | 3430 | 3420 | 5306 |
| 413 | 20230712 | 121300 | 3083420100 | 3430 | 3425 | 3430 | 3425 | 543 |
| 414 | 20230712 | 121200 | 3081560320 | 3425 | 3420 | 3425 | 3420 | 3301 |
| 415 | 20230712 | 121100 | 3070259395 | 3425 | 3420 | 3425 | 3420 | 201 |
| 416 | 20230712 | 121000 | 3069571970 | 3425 | 3425 | 3425 | 3420 | 556 |
| 417 | 20230712 | 120900 | 3067670430 | 3420 | 3420 | 3425 | 3420 | 1869 |
| 418 | 20230712 | 120800 | 3061271290 | 3425 | 3420 | 3425 | 3420 | 781 |
| 419 | 20230712 | 120700 | 3058600255 | 3420 | 3420 | 3420 | 3415 | 1885 |
| 420 | 20230712 | 120600 | 3052159580 | 3420 | 3415 | 3425 | 3415 | 238 |
| 421 | 20230712 | 120500 | 3051345605 | 3425 | 3415 | 3425 | 3415 | 1359 |
| 422 | 20230712 | 120400 | 3046701030 | 3425 | 3415 | 3425 | 3415 | 1203 |
| 423 | 20230712 | 120300 | 3042587770 | 3420 | 3420 | 3420 | 3420 | 50 |
| 424 | 20230712 | 120200 | 3042416770 | 3420 | 3420 | 3420 | 3415 | 325 |
| 425 | 20230712 | 120100 | 3041305595 | 3420 | 3420 | 3420 | 3420 | 302 |
| 426 | 20230712 | 120000 | 3040272755 | 3420 | 3420 | 3420 | 3420 | 7 |
| 427 | 20230712 | 115900 | 3040248815 | 3420 | 3415 | 3420 | 3415 | 1446 |
| 428 | 20230712 | 115800 | 3035310720 | 3415 | 3420 | 3420 | 3415 | 361 |
| 429 | 20230712 | 115700 | 3034077890 | 3410 | 3415 | 3420 | 3410 | 5 |
| 430 | 20230712 | 115600 | 3034060815 | 3420 | 3420 | 3420 | 3410 | 2738 |
| 431 | 20230712 | 115500 | 3024714490 | 3420 | 3430 | 3430 | 3420 | 3183 |
| 432 | 20230712 | 115400 | 3013826000 | 3430 | 3430 | 3430 | 3420 | 633 |
| 433 | 20230712 | 115300 | 3011654865 | 3425 | 3425 | 3430 | 3425 | 349 |
| 434 | 20230712 | 115200 | 3010458255 | 3435 | 3430 | 3435 | 3430 | 1056 |
| 435 | 20230712 | 115100 | 3006835935 | 3430 | 3430 | 3430 | 3430 | 397 |
| 436 | 20230712 | 115000 | 3005474225 | 3430 | 3430 | 3430 | 3430 | 1218 |
| 437 | 20230712 | 114900 | 3001296485 | 3430 | 3430 | 3430 | 3430 | 0 |
| 438 | 20230712 | 114800 | 3001296485 | 3430 | 3420 | 3430 | 3420 | 455 |
| 439 | 20230712 | 114700 | 2999740375 | 3425 | 3425 | 3425 | 3425 | 3522 |
| 440 | 20230712 | 114600 | 2987677525 | 3425 | 3430 | 3430 | 3420 | 377 |
| 441 | 20230712 | 114500 | 2986387165 | 3430 | 3425 | 3430 | 3425 | 9011 |
| 442 | 20230712 | 114400 | 2955480965 | 3430 | 3430 | 3430 | 3420 | 1259 |
| 443 | 20230712 | 114300 | 2951163300 | 3430 | 3430 | 3430 | 3425 | 1109 |
| 444 | 20230712 | 114200 | 2947359945 | 3430 | 3425 | 3430 | 3415 | 23544 |
| 445 | 20230712 | 114100 | 2866618835 | 3425 | 3420 | 3425 | 3420 | 1586 |
| 446 | 20230712 | 114000 | 2861194710 | 3420 | 3420 | 3420 | 3420 | 2939 |
| 447 | 20230712 | 113900 | 2851143330 | 3420 | 3410 | 3420 | 3410 | 741 |
| 448 | 20230712 | 113800 | 2848614295 | 3415 | 3415 | 3420 | 3415 | 1778 |
| 449 | 20230712 | 113700 | 2842537570 | 3415 | 3415 | 3415 | 3410 | 68 |
| 450 | 20230712 | 113600 | 2842305465 | 3415 | 3410 | 3415 | 3410 | 1007 |
| 451 | 20230712 | 113500 | 2838868705 | 3415 | 3410 | 3415 | 3410 | 944 |
| 452 | 20230712 | 113400 | 2835649660 | 3415 | 3415 | 3415 | 3415 | 2256 |
| 453 | 20230712 | 113300 | 2827945420 | 3415 | 3415 | 3415 | 3415 | 350 |
| 454 | 20230712 | 113200 | 2826750170 | 3415 | 3405 | 3415 | 3405 | 1023 |
| 455 | 20230712 | 113100 | 2823261770 | 3410 | 3415 | 3415 | 3410 | 225 |
| 456 | 20230712 | 113000 | 2822493420 | 3415 | 3415 | 3415 | 3415 | 6 |
| 457 | 20230712 | 112900 | 2822472930 | 3415 | 3415 | 3415 | 3415 | 648 |
| 458 | 20230712 | 112800 | 2820260010 | 3420 | 3405 | 3420 | 3400 | 4125 |
| 459 | 20230712 | 112700 | 2806193080 | 3410 | 3400 | 3410 | 3400 | 2345 |
| 460 | 20230712 | 112600 | 2798213455 | 3405 | 3405 | 3405 | 3405 | 263 |
| 461 | 20230712 | 112500 | 2797317940 | 3405 | 3405 | 3410 | 3405 | 1619 |
| 462 | 20230712 | 112400 | 2791801310 | 3400 | 3400 | 3400 | 3400 | 182 |
| 463 | 20230712 | 112300 | 2791182510 | 3410 | 3405 | 3410 | 3390 | 35843 |
| 464 | 20230712 | 112200 | 2669438565 | 3410 | 3410 | 3410 | 3410 | 951 |
| 465 | 20230712 | 112100 | 2666195655 | 3410 | 3405 | 3410 | 3405 | 101 |
| 466 | 20230712 | 112000 | 2665851745 | 3410 | 3405 | 3410 | 3405 | 3426 |
| 467 | 20230712 | 111900 | 2654186205 | 3405 | 3400 | 3405 | 3395 | 11091 |
| 468 | 20230712 | 111800 | 2616486310 | 3405 | 3400 | 3405 | 3400 | 12134 |
| 469 | 20230712 | 111700 | 2575228290 | 3405 | 3410 | 3415 | 3400 | 5989 |
| 470 | 20230712 | 111600 | 2554836465 | 3415 | 3420 | 3420 | 3405 | 1166 |
| 471 | 20230712 | 111500 | 2550862090 | 3420 | 3410 | 3420 | 3410 | 522 |
| 472 | 20230712 | 111400 | 2549080720 | 3410 | 3410 | 3410 | 3405 | 794 |
| 473 | 20230712 | 111300 | 2546375585 | 3410 | 3415 | 3420 | 3410 | 726 |
| 474 | 20230712 | 111200 | 2543899555 | 3420 | 3415 | 3420 | 3415 | 299 |
| 475 | 20230712 | 111100 | 2542878410 | 3420 | 3420 | 3420 | 3405 | 7457 |
| 476 | 20230712 | 111000 | 2517471565 | 3415 | 3415 | 3420 | 3415 | 142 |
| 477 | 20230712 | 110900 | 2516986620 | 3420 | 3420 | 3425 | 3420 | 768 |
| 478 | 20230712 | 110800 | 2514360050 | 3425 | 3425 | 3430 | 3420 | 2930 |
| 479 | 20230712 | 110700 | 2504329925 | 3430 | 3425 | 3430 | 3420 | 7948 |
| 480 | 20230712 | 110600 | 2477111880 | 3425 | 3410 | 3425 | 3405 | 15768 |
| 481 | 20230712 | 110500 | 2423192985 | 3410 | 3405 | 3410 | 3405 | 4255 |
| 482 | 20230712 | 110400 | 2408701215 | 3410 | 3410 | 3410 | 3410 | 451 |
| 483 | 20230712 | 110300 | 2407163305 | 3410 | 3410 | 3410 | 3410 | 896 |
| 484 | 20230712 | 110200 | 2404107945 | 3415 | 3410 | 3415 | 3410 | 6 |
| 485 | 20230712 | 110100 | 2404087480 | 3415 | 3415 | 3420 | 3410 | 1211 |
| 486 | 20230712 | 110000 | 2399954470 | 3420 | 3420 | 3420 | 3420 | 353 |
| 487 | 20230712 | 105900 | 2398747210 | 3420 | 3415 | 3420 | 3405 | 3900 |
| 488 | 20230712 | 105800 | 2385444000 | 3415 | 3410 | 3415 | 3410 | 3179 |
| 489 | 20230712 | 105700 | 2374601035 | 3415 | 3410 | 3420 | 3410 | 644 |
| 490 | 20230712 | 105600 | 2372401935 | 3420 | 3410 | 3420 | 3410 | 174 |
| 491 | 20230712 | 105500 | 2371807755 | 3420 | 3415 | 3420 | 3405 | 1096 |
| 492 | 20230712 | 105400 | 2368069575 | 3420 | 3420 | 3420 | 3405 | 26520 |
| 493 | 20230712 | 105300 | 2277652330 | 3420 | 3420 | 3420 | 3420 | 5461 |
| 494 | 20230712 | 105200 | 2258975710 | 3420 | 3415 | 3420 | 3415 | 625 |
| 495 | 20230712 | 105100 | 2256840710 | 3420 | 3425 | 3425 | 3420 | 6036 |
| 496 | 20230712 | 105000 | 2236196790 | 3430 | 3430 | 3430 | 3425 | 4566 |
| 497 | 20230712 | 104900 | 2220556780 | 3430 | 3430 | 3430 | 3425 | 773 |
| 498 | 20230712 | 104800 | 2217907200 | 3430 | 3425 | 3430 | 3425 | 126 |
| 499 | 20230712 | 104700 | 2217475610 | 3430 | 3430 | 3430 | 3425 | 2077 |
| 500 | 20230712 | 104600 | 2210351550 | 3430 | 3425 | 3430 | 3425 | 5578 |
| 501 | 20230712 | 104500 | 2191244250 | 3425 | 3425 | 3425 | 3420 | 897 |
| 502 | 20230712 | 104400 | 2188172180 | 3425 | 3420 | 3425 | 3420 | 903 |
| 503 | 20230712 | 104300 | 2185082460 | 3425 | 3425 | 3425 | 3415 | 4 |
| 504 | 20230712 | 104200 | 2185068770 | 3420 | 3420 | 3425 | 3415 | 465 |
| 505 | 20230712 | 104100 | 2183477155 | 3425 | 3415 | 3425 | 3410 | 1757 |
| 506 | 20230712 | 104000 | 2177476750 | 3415 | 3410 | 3415 | 3405 | 14812 |
| 507 | 20230712 | 103900 | 2126977115 | 3410 | 3405 | 3410 | 3405 | 3460 |
| 508 | 20230712 | 103800 | 2115193540 | 3410 | 3405 | 3410 | 3405 | 481 |
| 509 | 20230712 | 103700 | 2113555715 | 3410 | 3415 | 3415 | 3410 | 3600 |
| 510 | 20230712 | 103600 | 2101275130 | 3420 | 3420 | 3425 | 3420 | 425 |
| 511 | 20230712 | 103500 | 2099820935 | 3425 | 3420 | 3425 | 3420 | 1775 |
| 512 | 20230712 | 103400 | 2093750420 | 3420 | 3410 | 3420 | 3410 | 3874 |
| 513 | 20230712 | 103300 | 2080530795 | 3405 | 3405 | 3410 | 3405 | 90 |
| 514 | 20230712 | 103200 | 2080224110 | 3410 | 3410 | 3410 | 3405 | 721 |
| 515 | 20230712 | 103100 | 2077765505 | 3410 | 3405 | 3410 | 3405 | 6033 |
| 516 | 20230712 | 103000 | 2057222635 | 3405 | 3405 | 3405 | 3400 | 3908 |
| 517 | 20230712 | 102900 | 2043933930 | 3405 | 3400 | 3410 | 3400 | 12989 |
| 518 | 20230712 | 102800 | 1999721200 | 3405 | 3400 | 3405 | 3395 | 9247 |
| 519 | 20230712 | 102700 | 1968296320 | 3400 | 3410 | 3410 | 3395 | 12841 |
| 520 | 20230712 | 102600 | 1924630095 | 3405 | 3405 | 3410 | 3405 | 7434 |
| 521 | 20230712 | 102500 | 1899312320 | 3410 | 3410 | 3415 | 3405 | 2843 |
| 522 | 20230712 | 102400 | 1889627675 | 3410 | 3410 | 3415 | 3410 | 2309 |
| 523 | 20230712 | 102300 | 1881753975 | 3405 | 3410 | 3410 | 3405 | 546 |
| 524 | 20230712 | 102200 | 1879894820 | 3410 | 3395 | 3410 | 3395 | 18734 |
| 525 | 20230712 | 102100 | 1816168770 | 3400 | 3400 | 3405 | 3395 | 21913 |
| 526 | 20230712 | 102000 | 1741697230 | 3405 | 3410 | 3415 | 3400 | 16145 |
| 527 | 20230712 | 101900 | 1686716315 | 3415 | 3425 | 3425 | 3410 | 14585 |
| 528 | 20230712 | 101800 | 1636894030 | 3425 | 3420 | 3425 | 3420 | 984 |
| 529 | 20230712 | 101700 | 1633528420 | 3420 | 3430 | 3430 | 3420 | 8244 |
| 530 | 20230712 | 101600 | 1605314325 | 3425 | 3430 | 3435 | 3425 | 4229 |
| 531 | 20230712 | 101500 | 1590824745 | 3435 | 3435 | 3435 | 3430 | 1621 |
| 532 | 20230712 | 101400 | 1585264600 | 3435 | 3435 | 3435 | 3435 | 2344 |
| 533 | 20230712 | 101300 | 1577212960 | 3435 | 3430 | 3435 | 3425 | 5944 |
| 534 | 20230712 | 101200 | 1556827010 | 3430 | 3425 | 3430 | 3425 | 1602 |
| 535 | 20230712 | 101100 | 1551334860 | 3430 | 3425 | 3430 | 3420 | 1325 |
| 536 | 20230712 | 101000 | 1546800220 | 3425 | 3425 | 3425 | 3420 | 1417 |
| 537 | 20230712 | 100900 | 1541947995 | 3425 | 3425 | 3430 | 3420 | 11596 |
| 538 | 20230712 | 100800 | 1502258225 | 3425 | 3425 | 3430 | 3420 | 14085 |
| 539 | 20230712 | 100700 | 1454041120 | 3430 | 3440 | 3440 | 3425 | 16975 |
| 540 | 20230712 | 100600 | 1395772840 | 3440 | 3440 | 3445 | 3435 | 2970 |
| 541 | 20230712 | 100500 | 1385563905 | 3440 | 3445 | 3445 | 3435 | 3433 |
| 542 | 20230712 | 100400 | 1373749750 | 3440 | 3450 | 3450 | 3440 | 5510 |
| 543 | 20230712 | 100300 | 1354780920 | 3450 | 3450 | 3450 | 3440 | 522 |
| 544 | 20230712 | 100200 | 1352981215 | 3455 | 3450 | 3455 | 3440 | 3496 |
| 545 | 20230712 | 100100 | 1340922525 | 3455 | 3450 | 3455 | 3445 | 5379 |
| 546 | 20230712 | 100000 | 1322380455 | 3455 | 3450 | 3455 | 3445 | 1299 |
| 547 | 20230712 | 095900 | 1317898140 | 3455 | 3450 | 3455 | 3450 | 359 |
| 548 | 20230712 | 095800 | 1316658345 | 3450 | 3445 | 3455 | 3445 | 5 |
| 549 | 20230712 | 095700 | 1316641095 | 3455 | 3445 | 3455 | 3445 | 3842 |
| 550 | 20230712 | 095600 | 1303387040 | 3450 | 3455 | 3455 | 3445 | 1627 |
| 551 | 20230712 | 095500 | 1297770865 | 3455 | 3455 | 3455 | 3450 | 6779 |
| 552 | 20230712 | 095400 | 1274379735 | 3455 | 3455 | 3455 | 3450 | 2274 |
| 553 | 20230712 | 095300 | 1266533410 | 3455 | 3455 | 3455 | 3450 | 3150 |
| 554 | 20230712 | 095200 | 1255653515 | 3460 | 3460 | 3460 | 3450 | 3825 |
| 555 | 20230712 | 095100 | 1242425910 | 3460 | 3460 | 3460 | 3455 | 3756 |
| 556 | 20230712 | 095000 | 1229447555 | 3460 | 3460 | 3460 | 3455 | 1451 |
| 557 | 20230712 | 094900 | 1224434000 | 3455 | 3460 | 3460 | 3450 | 1620 |
| 558 | 20230712 | 094800 | 1218839300 | 3455 | 3460 | 3460 | 3450 | 5049 |
| 559 | 20230712 | 094700 | 1201406540 | 3460 | 3455 | 3460 | 3450 | 385 |
| 560 | 20230712 | 094600 | 1200075395 | 3460 | 3455 | 3460 | 3450 | 2386 |
| 561 | 20230712 | 094500 | 1191837910 | 3455 | 3450 | 3455 | 3450 | 2930 |
| 562 | 20230712 | 094400 | 1181718205 | 3455 | 3455 | 3460 | 3445 | 14387 |
| 563 | 20230712 | 094300 | 1132049690 | 3455 | 3460 | 3460 | 3455 | 3147 |
| 564 | 20230712 | 094200 | 1121171505 | 3460 | 3460 | 3465 | 3455 | 5314 |
| 565 | 20230712 | 094100 | 1102786720 | 3460 | 3460 | 3460 | 3455 | 4297 |
| 566 | 20230712 | 094000 | 1087921625 | 3460 | 3460 | 3460 | 3455 | 343 |
| 567 | 20230712 | 093900 | 1086735100 | 3460 | 3460 | 3460 | 3455 | 1065 |
| 568 | 20230712 | 093800 | 1083053335 | 3460 | 3460 | 3460 | 3460 | 2426 |
| 569 | 20230712 | 093700 | 1074659375 | 3460 | 3455 | 3460 | 3455 | 2381 |
| 570 | 20230712 | 093600 | 1066429620 | 3460 | 3460 | 3465 | 3460 | 3166 |
| 571 | 20230712 | 093500 | 1055475255 | 3465 | 3465 | 3465 | 3460 | 3046 |
| 572 | 20230712 | 093400 | 1044934320 | 3465 | 3460 | 3465 | 3460 | 2178 |
| 573 | 20230712 | 093300 | 1037397150 | 3460 | 3460 | 3460 | 3455 | 1270 |
| 574 | 20230712 | 093200 | 1033003310 | 3460 | 3455 | 3460 | 3455 | 540 |
| 575 | 20230712 | 093100 | 1031136460 | 3460 | 3460 | 3465 | 3455 | 7481 |
| 576 | 20230712 | 093000 | 1005263945 | 3460 | 3465 | 3465 | 3455 | 7722 |
| 577 | 20230712 | 092900 | 978537515 | 3460 | 3460 | 3465 | 3460 | 6030 |
| 578 | 20230712 | 092800 | 957649750 | 3460 | 3465 | 3470 | 3455 | 7725 |
| 579 | 20230712 | 092700 | 930885330 | 3470 | 3460 | 3470 | 3455 | 12827 |
| 580 | 20230712 | 092600 | 886465145 | 3455 | 3450 | 3460 | 3450 | 4259 |
| 581 | 20230712 | 092500 | 871752910 | 3455 | 3450 | 3455 | 3450 | 745 |
| 582 | 20230712 | 092400 | 869181150 | 3455 | 3450 | 3455 | 3440 | 11358 |
| 583 | 20230712 | 092300 | 830047430 | 3450 | 3445 | 3450 | 3440 | 22959 |
| 584 | 20230712 | 092200 | 750851410 | 3450 | 3440 | 3450 | 3440 | 4572 |
| 585 | 20230712 | 092100 | 735096570 | 3445 | 3445 | 3445 | 3440 | 1464 |
| 586 | 20230712 | 092000 | 730053610 | 3450 | 3445 | 3455 | 3440 | 10126 |
| 587 | 20230712 | 091900 | 695176535 | 3455 | 3455 | 3455 | 3445 | 1672 |
| 588 | 20230712 | 091800 | 689401800 | 3455 | 3460 | 3460 | 3450 | 7429 |
| 589 | 20230712 | 091700 | 663750130 | 3455 | 3460 | 3465 | 3455 | 1526 |
| 590 | 20230712 | 091600 | 658468735 | 3460 | 3455 | 3465 | 3455 | 11055 |
| 591 | 20230712 | 091500 | 620202095 | 3460 | 3445 | 3460 | 3445 | 7715 |
| 592 | 20230712 | 091400 | 593578355 | 3445 | 3445 | 3450 | 3440 | 10872 |
| 593 | 20230712 | 091300 | 556139235 | 3450 | 3460 | 3460 | 3445 | 7280 |
| 594 | 20230712 | 091200 | 531015770 | 3460 | 3450 | 3460 | 3450 | 6510 |
| 595 | 20230712 | 091100 | 508529580 | 3455 | 3455 | 3460 | 3445 | 14892 |
| 596 | 20230712 | 091000 | 457147020 | 3455 | 3450 | 3460 | 3450 | 7625 |
| 597 | 20230712 | 090900 | 430800315 | 3450 | 3450 | 3450 | 3445 | 3453 |
| 598 | 20230712 | 090800 | 418887725 | 3450 | 3445 | 3450 | 3445 | 6023 |
| 599 | 20230712 | 090700 | 398136230 | 3445 | 3445 | 3450 | 3440 | 5673 |
| 600 | 20230712 | 090600 | 378605485 | 3445 | 3445 | 3445 | 3440 | 5208 |
| 601 | 20230712 | 090500 | 360668650 | 3445 | 3445 | 3445 | 3435 | 3847 |
| 602 | 20230712 | 090400 | 347430955 | 3445 | 3450 | 3450 | 3440 | 8663 |
| 603 | 20230712 | 090300 | 317597635 | 3445 | 3445 | 3445 | 3425 | 13532 |
| 604 | 20230712 | 090200 | 271100570 | 3445 | 3455 | 3455 | 3435 | 14462 |
| 605 | 20230712 | 090100 | 221304360 | 3445 | 3455 | 3470 | 3445 | 34941 |
| 606 | 20230712 | 090000 | 100495645 | 3455 | 3435 | 3460 | 3435 | 29170 |