31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 193100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 44659 |
| 3 | 20230711 | 193000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 4 | 20230711 | 192900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 5 | 20230711 | 192800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 6 | 20230711 | 192700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 7 | 20230711 | 192600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 8 | 20230711 | 192500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 9 | 20230711 | 192400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 10 | 20230711 | 192300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 11 | 20230711 | 192200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 12 | 20230711 | 192100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 13 | 20230711 | 192000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 14 | 20230711 | 191900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 15 | 20230711 | 191800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 16 | 20230711 | 191700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 17 | 20230711 | 191600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 18 | 20230711 | 191500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 19 | 20230711 | 191400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 20 | 20230711 | 191300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 21 | 20230711 | 191200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 22 | 20230711 | 191100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 23 | 20230711 | 191000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 24 | 20230711 | 190900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 25 | 20230711 | 190800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 26 | 20230711 | 190700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 27 | 20230711 | 190600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 28 | 20230711 | 190500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 29 | 20230711 | 190400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 30 | 20230711 | 190300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 31 | 20230711 | 190200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 32 | 20230711 | 190100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 44659 |
| 33 | 20230711 | 190000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 34 | 20230711 | 185900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 35 | 20230711 | 185800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 36 | 20230711 | 185700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 37 | 20230711 | 185600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 38 | 20230711 | 185500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 39 | 20230711 | 185400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 40 | 20230711 | 185300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 41 | 20230711 | 185200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 42 | 20230711 | 185100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 43 | 20230711 | 185000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 44 | 20230711 | 184900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 45 | 20230711 | 184800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 46 | 20230711 | 184700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 47 | 20230711 | 184600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 48 | 20230711 | 184500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 49 | 20230711 | 184400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 50 | 20230711 | 184300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 51 | 20230711 | 184200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 52 | 20230711 | 184100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 53 | 20230711 | 184000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 54 | 20230711 | 183900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 55 | 20230711 | 183800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 56 | 20230711 | 183700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 57 | 20230711 | 183600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 58 | 20230711 | 183500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 59 | 20230711 | 183400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 60 | 20230711 | 183300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 61 | 20230711 | 183200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 62 | 20230711 | 183100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 44659 |
| 63 | 20230711 | 183000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 64 | 20230711 | 182900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 65 | 20230711 | 182800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 66 | 20230711 | 182700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 67 | 20230711 | 182600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 68 | 20230711 | 182500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 69 | 20230711 | 182400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 70 | 20230711 | 182300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 71 | 20230711 | 182200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 72 | 20230711 | 182100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 73 | 20230711 | 182000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 74 | 20230711 | 181900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 75 | 20230711 | 181800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 76 | 20230711 | 181700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 77 | 20230711 | 181600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 78 | 20230711 | 181500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 79 | 20230711 | 181400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 80 | 20230711 | 181300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 81 | 20230711 | 181200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 82 | 20230711 | 181100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 83 | 20230711 | 181000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 84 | 20230711 | 180900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 85 | 20230711 | 180800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 86 | 20230711 | 180700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 87 | 20230711 | 180600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 88 | 20230711 | 180500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 89 | 20230711 | 180400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 90 | 20230711 | 180300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 91 | 20230711 | 180200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 92 | 20230711 | 180100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 44659 |
| 93 | 20230711 | 180000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 94 | 20230711 | 175900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 95 | 20230711 | 175800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 96 | 20230711 | 175700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 97 | 20230711 | 175600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 98 | 20230711 | 175500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 99 | 20230711 | 175400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 100 | 20230711 | 175300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 101 | 20230711 | 175200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 102 | 20230711 | 175100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 103 | 20230711 | 175000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 104 | 20230711 | 174900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 105 | 20230711 | 174800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 106 | 20230711 | 174700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 107 | 20230711 | 174600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 108 | 20230711 | 174500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 109 | 20230711 | 174400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 110 | 20230711 | 174300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 111 | 20230711 | 174200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 112 | 20230711 | 174100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 113 | 20230711 | 174000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 114 | 20230711 | 173900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 115 | 20230711 | 173800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 116 | 20230711 | 173700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 117 | 20230711 | 173600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 118 | 20230711 | 173500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 119 | 20230711 | 173400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 120 | 20230711 | 173300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 121 | 20230711 | 173200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 122 | 20230711 | 173100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 44659 |
| 123 | 20230711 | 173000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 124 | 20230711 | 172900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 125 | 20230711 | 172800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 126 | 20230711 | 172700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 127 | 20230711 | 172600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 128 | 20230711 | 172500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 129 | 20230711 | 172400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 130 | 20230711 | 172300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 131 | 20230711 | 172200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 132 | 20230711 | 172100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 133 | 20230711 | 172000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 134 | 20230711 | 171900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 135 | 20230711 | 171800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 136 | 20230711 | 171700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 137 | 20230711 | 171600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 138 | 20230711 | 171500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 139 | 20230711 | 171400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 140 | 20230711 | 171300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 141 | 20230711 | 171200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 142 | 20230711 | 171100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 143 | 20230711 | 171000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 144 | 20230711 | 170900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 145 | 20230711 | 170800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 146 | 20230711 | 170700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 147 | 20230711 | 170600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 148 | 20230711 | 170500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 149 | 20230711 | 170400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 150 | 20230711 | 170300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 151 | 20230711 | 170200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 152 | 20230711 | 170100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 44659 |
| 153 | 20230711 | 170000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 154 | 20230711 | 165900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 155 | 20230711 | 165800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 156 | 20230711 | 165700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 157 | 20230711 | 165600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 158 | 20230711 | 165500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 159 | 20230711 | 165400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 160 | 20230711 | 165300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 161 | 20230711 | 165200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 162 | 20230711 | 165100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 163 | 20230711 | 165000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 164 | 20230711 | 164900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 165 | 20230711 | 164800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 166 | 20230711 | 164700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 167 | 20230711 | 164600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 168 | 20230711 | 164500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 169 | 20230711 | 164400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 170 | 20230711 | 164300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 171 | 20230711 | 164200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 172 | 20230711 | 164100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 173 | 20230711 | 164000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 174 | 20230711 | 163900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 175 | 20230711 | 163800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 176 | 20230711 | 163700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 177 | 20230711 | 163600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 178 | 20230711 | 163500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 179 | 20230711 | 163400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 180 | 20230711 | 163300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 181 | 20230711 | 163200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 182 | 20230711 | 163100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 44659 |
| 183 | 20230711 | 163000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 184 | 20230711 | 162900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 185 | 20230711 | 162800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 186 | 20230711 | 162700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 187 | 20230711 | 162600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 188 | 20230711 | 162500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 189 | 20230711 | 162400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 190 | 20230711 | 162300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 191 | 20230711 | 162200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 192 | 20230711 | 162100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 193 | 20230711 | 162000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 194 | 20230711 | 161900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 195 | 20230711 | 161800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 196 | 20230711 | 161700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 197 | 20230711 | 161600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 198 | 20230711 | 161500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 199 | 20230711 | 161400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 200 | 20230711 | 161300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 201 | 20230711 | 161200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 202 | 20230711 | 161100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 203 | 20230711 | 161000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 204 | 20230711 | 160900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 205 | 20230711 | 160800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 206 | 20230711 | 160700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 207 | 20230711 | 160600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 208 | 20230711 | 160500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 209 | 20230711 | 160400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 210 | 20230711 | 160300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 211 | 20230711 | 160200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 212 | 20230711 | 160100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 44659 |
| 213 | 20230711 | 160000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 214 | 20230711 | 155900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 215 | 20230711 | 155800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 216 | 20230711 | 155700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 217 | 20230711 | 155600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 218 | 20230711 | 155500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 219 | 20230711 | 155400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 220 | 20230711 | 155300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 221 | 20230711 | 155200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 222 | 20230711 | 155100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 223 | 20230711 | 155000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 224 | 20230711 | 154900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 225 | 20230711 | 154800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 226 | 20230711 | 154700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 227 | 20230711 | 154600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 228 | 20230711 | 154500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 229 | 20230711 | 154400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 230 | 20230711 | 154300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 231 | 20230711 | 154200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 232 | 20230711 | 154100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 233 | 20230711 | 154000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 234 | 20230711 | 153900 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 235 | 20230711 | 153800 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 236 | 20230711 | 153700 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 237 | 20230711 | 153600 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 238 | 20230711 | 153500 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 239 | 20230711 | 153400 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 240 | 20230711 | 153300 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 241 | 20230711 | 153200 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 0 |
| 242 | 20230711 | 153100 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 44659 |
| 243 | 20230711 | 153000 | 4139582610 | 2585 | 2585 | 2585 | 2585 | 44659 |
| 244 | 20230711 | 152900 | 4024139095 | 2580 | 2580 | 2580 | 2580 | 0 |
| 245 | 20230711 | 152800 | 4024139095 | 2580 | 2580 | 2580 | 2580 | 0 |
| 246 | 20230711 | 152700 | 4024139095 | 2580 | 2580 | 2580 | 2580 | 0 |
| 247 | 20230711 | 152600 | 4024139095 | 2580 | 2580 | 2580 | 2580 | 0 |
| 248 | 20230711 | 152500 | 4024139095 | 2580 | 2580 | 2580 | 2580 | 0 |
| 249 | 20230711 | 152400 | 4024139095 | 2580 | 2580 | 2580 | 2580 | 0 |
| 250 | 20230711 | 152300 | 4024139095 | 2580 | 2580 | 2580 | 2580 | 0 |
| 251 | 20230711 | 152200 | 4024139095 | 2580 | 2580 | 2580 | 2580 | 0 |
| 252 | 20230711 | 152100 | 4024139095 | 2580 | 2580 | 2580 | 2580 | 0 |
| 253 | 20230711 | 152000 | 4024139095 | 2580 | 2580 | 2580 | 2580 | 0 |
| 254 | 20230711 | 151900 | 4024139095 | 2580 | 2575 | 2585 | 2570 | 13554 |
| 255 | 20230711 | 151800 | 3989235425 | 2585 | 2580 | 2585 | 2575 | 20486 |
| 256 | 20230711 | 151700 | 3936394385 | 2585 | 2580 | 2585 | 2580 | 14356 |
| 257 | 20230711 | 151600 | 3899344500 | 2585 | 2585 | 2585 | 2575 | 14194 |
| 258 | 20230711 | 151500 | 3862722605 | 2585 | 2575 | 2585 | 2570 | 14342 |
| 259 | 20230711 | 151400 | 3825783175 | 2575 | 2580 | 2580 | 2570 | 4277 |
| 260 | 20230711 | 151300 | 3814774365 | 2580 | 2575 | 2580 | 2575 | 2328 |
| 261 | 20230711 | 151200 | 3808778590 | 2575 | 2570 | 2575 | 2565 | 6655 |
| 262 | 20230711 | 151100 | 3791678435 | 2575 | 2565 | 2575 | 2565 | 9350 |
| 263 | 20230711 | 151000 | 3767665335 | 2560 | 2555 | 2565 | 2555 | 2763 |
| 264 | 20230711 | 150900 | 3760588295 | 2560 | 2555 | 2560 | 2550 | 2846 |
| 265 | 20230711 | 150800 | 3753316805 | 2555 | 2570 | 2570 | 2555 | 4891 |
| 266 | 20230711 | 150700 | 3740790940 | 2570 | 2565 | 2570 | 2560 | 5523 |
| 267 | 20230711 | 150600 | 3726625115 | 2560 | 2555 | 2560 | 2550 | 6868 |
| 268 | 20230711 | 150500 | 3709067425 | 2555 | 2550 | 2555 | 2545 | 1182 |
| 269 | 20230711 | 150400 | 3706055040 | 2545 | 2550 | 2550 | 2545 | 1739 |
| 270 | 20230711 | 150300 | 3701628830 | 2550 | 2550 | 2555 | 2550 | 620 |
| 271 | 20230711 | 150200 | 3700047715 | 2555 | 2550 | 2555 | 2550 | 258 |
| 272 | 20230711 | 150100 | 3699389810 | 2555 | 2550 | 2555 | 2550 | 905 |
| 273 | 20230711 | 150000 | 3697082055 | 2550 | 2545 | 2550 | 2545 | 1371 |
| 274 | 20230711 | 145900 | 3693592465 | 2545 | 2540 | 2550 | 2540 | 3447 |
| 275 | 20230711 | 145800 | 3684831590 | 2540 | 2540 | 2540 | 2540 | 958 |
| 276 | 20230711 | 145700 | 3682398270 | 2545 | 2550 | 2550 | 2540 | 1107 |
| 277 | 20230711 | 145600 | 3679580910 | 2545 | 2545 | 2555 | 2545 | 1661 |
| 278 | 20230711 | 145500 | 3675353640 | 2545 | 2550 | 2555 | 2545 | 976 |
| 279 | 20230711 | 145400 | 3672864495 | 2560 | 2555 | 2560 | 2550 | 164 |
| 280 | 20230711 | 145300 | 3672445700 | 2555 | 2550 | 2555 | 2545 | 2732 |
| 281 | 20230711 | 145200 | 3665472025 | 2545 | 2545 | 2550 | 2545 | 1684 |
| 282 | 20230711 | 145100 | 3661186235 | 2545 | 2540 | 2545 | 2540 | 3027 |
| 283 | 20230711 | 145000 | 3653495855 | 2540 | 2540 | 2540 | 2540 | 804 |
| 284 | 20230711 | 144900 | 3651453695 | 2545 | 2540 | 2545 | 2540 | 1102 |
| 285 | 20230711 | 144800 | 3648654110 | 2540 | 2540 | 2545 | 2535 | 2212 |
| 286 | 20230711 | 144700 | 3643036720 | 2540 | 2545 | 2545 | 2540 | 1975 |
| 287 | 20230711 | 144600 | 3638020205 | 2550 | 2540 | 2550 | 2540 | 2419 |
| 288 | 20230711 | 144500 | 3631870980 | 2535 | 2545 | 2550 | 2535 | 4504 |
| 289 | 20230711 | 144400 | 3620428220 | 2550 | 2545 | 2550 | 2540 | 1034 |
| 290 | 20230711 | 144300 | 3617797525 | 2550 | 2555 | 2560 | 2550 | 6249 |
| 291 | 20230711 | 144200 | 3601856270 | 2555 | 2545 | 2555 | 2545 | 3662 |
| 292 | 20230711 | 144100 | 3592520440 | 2545 | 2540 | 2545 | 2535 | 2104 |
| 293 | 20230711 | 144000 | 3587180850 | 2540 | 2550 | 2550 | 2540 | 3564 |
| 294 | 20230711 | 143900 | 3578124885 | 2550 | 2560 | 2565 | 2550 | 4058 |
| 295 | 20230711 | 143800 | 3567762960 | 2560 | 2555 | 2560 | 2555 | 1104 |
| 296 | 20230711 | 143700 | 3564936975 | 2560 | 2555 | 2560 | 2550 | 1215 |
| 297 | 20230711 | 143600 | 3561833710 | 2555 | 2540 | 2555 | 2540 | 3131 |
| 298 | 20230711 | 143500 | 3553853965 | 2540 | 2550 | 2550 | 2540 | 5845 |
| 299 | 20230711 | 143400 | 3538973070 | 2555 | 2555 | 2560 | 2550 | 2148 |
| 300 | 20230711 | 143300 | 3533481935 | 2555 | 2555 | 2555 | 2550 | 525 |
| 301 | 20230711 | 143200 | 3532142105 | 2555 | 2555 | 2560 | 2550 | 4613 |
| 302 | 20230711 | 143100 | 3520369475 | 2560 | 2555 | 2560 | 2545 | 2378 |
| 303 | 20230711 | 143000 | 3514307830 | 2550 | 2535 | 2555 | 2535 | 1087 |
| 304 | 20230711 | 142900 | 3511535770 | 2550 | 2545 | 2555 | 2535 | 5709 |
| 305 | 20230711 | 142800 | 3497038275 | 2555 | 2555 | 2560 | 2545 | 3376 |
| 306 | 20230711 | 142700 | 3488422935 | 2550 | 2555 | 2555 | 2550 | 2127 |
| 307 | 20230711 | 142600 | 3482991050 | 2550 | 2545 | 2560 | 2540 | 2192 |
| 308 | 20230711 | 142500 | 3477381530 | 2540 | 2555 | 2570 | 2530 | 10436 |
| 309 | 20230711 | 142400 | 3450819640 | 2555 | 2560 | 2565 | 2555 | 725 |
| 310 | 20230711 | 142300 | 3448965175 | 2565 | 2555 | 2570 | 2555 | 4442 |
| 311 | 20230711 | 142200 | 3437589750 | 2555 | 2560 | 2565 | 2550 | 5600 |
| 312 | 20230711 | 142100 | 3423268295 | 2560 | 2560 | 2560 | 2550 | 7358 |
| 313 | 20230711 | 142000 | 3404446385 | 2560 | 2550 | 2565 | 2545 | 16792 |
| 314 | 20230711 | 141900 | 3361537060 | 2550 | 2535 | 2555 | 2530 | 9990 |
| 315 | 20230711 | 141800 | 3336149095 | 2535 | 2535 | 2540 | 2520 | 17705 |
| 316 | 20230711 | 141700 | 3291443425 | 2530 | 2540 | 2550 | 2530 | 16865 |
| 317 | 20230711 | 141600 | 3248677535 | 2540 | 2550 | 2555 | 2540 | 11323 |
| 318 | 20230711 | 141500 | 3219795725 | 2550 | 2550 | 2580 | 2540 | 23291 |
| 319 | 20230711 | 141400 | 3160110520 | 2540 | 2560 | 2560 | 2535 | 24801 |
| 320 | 20230711 | 141300 | 3097037215 | 2560 | 2570 | 2570 | 2560 | 9580 |
| 321 | 20230711 | 141200 | 3072481995 | 2565 | 2570 | 2580 | 2560 | 6065 |
| 322 | 20230711 | 141100 | 3056913875 | 2565 | 2570 | 2585 | 2565 | 12794 |
| 323 | 20230711 | 141000 | 3024019220 | 2570 | 2605 | 2605 | 2550 | 23196 |
| 324 | 20230711 | 140900 | 2964229025 | 2605 | 2575 | 2620 | 2555 | 66363 |
| 325 | 20230711 | 140800 | 2792669225 | 2575 | 2535 | 2590 | 2530 | 38771 |
| 326 | 20230711 | 140700 | 2693306980 | 2535 | 2570 | 2575 | 2530 | 56715 |
| 327 | 20230711 | 140600 | 2548809970 | 2565 | 2595 | 2600 | 2560 | 77249 |
| 328 | 20230711 | 140500 | 2349791755 | 2580 | 2625 | 2640 | 2570 | 101976 |
| 329 | 20230711 | 140400 | 2084745045 | 2640 | 2585 | 2645 | 2560 | 216135 |
| 330 | 20230711 | 140300 | 1520339830 | 2585 | 2560 | 2610 | 2550 | 161234 |
| 331 | 20230711 | 140200 | 1103269930 | 2565 | 2495 | 2595 | 2495 | 152092 |
| 332 | 20230711 | 140100 | 714250195 | 2495 | 2495 | 2495 | 2495 | 2 |
| 333 | 20230711 | 140000 | 714245205 | 2490 | 2495 | 2495 | 2490 | 106 |
| 334 | 20230711 | 135900 | 713980745 | 2495 | 2495 | 2495 | 2495 | 0 |
| 335 | 20230711 | 135800 | 713980745 | 2495 | 2495 | 2495 | 2495 | 4 |
| 336 | 20230711 | 135700 | 713970765 | 2495 | 2495 | 2495 | 2495 | 1012 |
| 337 | 20230711 | 135600 | 711445825 | 2495 | 2490 | 2495 | 2490 | 3 |
| 338 | 20230711 | 135500 | 711438345 | 2495 | 2495 | 2495 | 2495 | 100 |
| 339 | 20230711 | 135400 | 711188845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 340 | 20230711 | 135300 | 711188845 | 2495 | 2485 | 2495 | 2485 | 182 |
| 341 | 20230711 | 135200 | 710736565 | 2495 | 2495 | 2495 | 2490 | 498 |
| 342 | 20230711 | 135100 | 709496525 | 2490 | 2490 | 2495 | 2490 | 43 |
| 343 | 20230711 | 135000 | 709389395 | 2495 | 2495 | 2495 | 2495 | 2 |
| 344 | 20230711 | 134900 | 709384405 | 2490 | 2495 | 2495 | 2490 | 301 |
| 345 | 20230711 | 134800 | 708634910 | 2490 | 2495 | 2495 | 2490 | 304 |
| 346 | 20230711 | 134700 | 707877930 | 2490 | 2490 | 2490 | 2485 | 3303 |
| 347 | 20230711 | 134600 | 699653560 | 2490 | 2490 | 2490 | 2490 | 1973 |
| 348 | 20230711 | 134500 | 694740790 | 2495 | 2495 | 2495 | 2495 | 0 |
| 349 | 20230711 | 134400 | 694740790 | 2495 | 2495 | 2495 | 2495 | 0 |
| 350 | 20230711 | 134300 | 694740790 | 2495 | 2495 | 2495 | 2495 | 2 |
| 351 | 20230711 | 134200 | 694735800 | 2490 | 2490 | 2490 | 2490 | 500 |
| 352 | 20230711 | 134100 | 693490800 | 2495 | 2495 | 2495 | 2495 | 0 |
| 353 | 20230711 | 134000 | 693490800 | 2495 | 2485 | 2495 | 2485 | 304 |
| 354 | 20230711 | 133900 | 692735320 | 2485 | 2490 | 2490 | 2485 | 74 |
| 355 | 20230711 | 133800 | 692551315 | 2490 | 2500 | 2500 | 2490 | 4152 |
| 356 | 20230711 | 133700 | 682212815 | 2490 | 2500 | 2505 | 2490 | 4562 |
| 357 | 20230711 | 133600 | 670833820 | 2505 | 2505 | 2505 | 2500 | 160 |
| 358 | 20230711 | 133500 | 670433710 | 2510 | 2510 | 2510 | 2510 | 100 |
| 359 | 20230711 | 133400 | 670182710 | 2510 | 2505 | 2510 | 2505 | 91 |
| 360 | 20230711 | 133300 | 669954745 | 2510 | 2510 | 2510 | 2505 | 44 |
| 361 | 20230711 | 133200 | 669844510 | 2510 | 2510 | 2510 | 2510 | 0 |
| 362 | 20230711 | 133100 | 669844510 | 2510 | 2510 | 2510 | 2510 | 1 |
| 363 | 20230711 | 133000 | 669842000 | 2510 | 2500 | 2510 | 2495 | 1254 |
| 364 | 20230711 | 132900 | 666712930 | 2510 | 2510 | 2510 | 2510 | 0 |
| 365 | 20230711 | 132800 | 666712930 | 2510 | 2510 | 2510 | 2510 | 0 |
| 366 | 20230711 | 132700 | 666712930 | 2510 | 2510 | 2510 | 2510 | 1 |
| 367 | 20230711 | 132600 | 666710420 | 2510 | 2510 | 2510 | 2510 | 0 |
| 368 | 20230711 | 132500 | 666710420 | 2510 | 2510 | 2510 | 2510 | 0 |
| 369 | 20230711 | 132400 | 666710420 | 2510 | 2500 | 2510 | 2500 | 47 |
| 370 | 20230711 | 132300 | 666592900 | 2510 | 2510 | 2510 | 2510 | 2 |
| 371 | 20230711 | 132200 | 666587880 | 2510 | 2495 | 2510 | 2495 | 1407 |
| 372 | 20230711 | 132100 | 663074415 | 2500 | 2510 | 2510 | 2500 | 3780 |
| 373 | 20230711 | 132000 | 653594645 | 2510 | 2500 | 2510 | 2500 | 402 |
| 374 | 20230711 | 131900 | 652589625 | 2505 | 2505 | 2505 | 2505 | 905 |
| 375 | 20230711 | 131800 | 650322600 | 2515 | 2515 | 2515 | 2515 | 0 |
| 376 | 20230711 | 131700 | 650322600 | 2515 | 2515 | 2515 | 2515 | 0 |
| 377 | 20230711 | 131600 | 650322600 | 2515 | 2510 | 2515 | 2505 | 1033 |
| 378 | 20230711 | 131500 | 647730585 | 2505 | 2505 | 2505 | 2505 | 1549 |
| 379 | 20230711 | 131400 | 643850340 | 2505 | 2505 | 2505 | 2500 | 403 |
| 380 | 20230711 | 131300 | 642842825 | 2500 | 2500 | 2500 | 2500 | 400 |
| 381 | 20230711 | 131200 | 641842825 | 2505 | 2505 | 2505 | 2505 | 40 |
| 382 | 20230711 | 131100 | 641742625 | 2505 | 2505 | 2505 | 2505 | 701 |
| 383 | 20230711 | 131000 | 639986620 | 2495 | 2505 | 2505 | 2495 | 112 |
| 384 | 20230711 | 130900 | 639707110 | 2495 | 2505 | 2505 | 2495 | 292 |
| 385 | 20230711 | 130800 | 638977640 | 2500 | 2495 | 2505 | 2495 | 23 |
| 386 | 20230711 | 130700 | 638920145 | 2505 | 2495 | 2505 | 2495 | 143 |
| 387 | 20230711 | 130600 | 638561960 | 2505 | 2505 | 2505 | 2495 | 358 |
| 388 | 20230711 | 130500 | 637668690 | 2495 | 2505 | 2505 | 2495 | 512 |
| 389 | 20230711 | 130400 | 636391140 | 2505 | 2500 | 2505 | 2495 | 729 |
| 390 | 20230711 | 130300 | 634566755 | 2505 | 2495 | 2505 | 2495 | 1885 |
| 391 | 20230711 | 130200 | 629852180 | 2510 | 2510 | 2510 | 2500 | 304 |
| 392 | 20230711 | 130100 | 629092140 | 2500 | 2505 | 2505 | 2500 | 1701 |
| 393 | 20230711 | 130000 | 624832140 | 2505 | 2500 | 2505 | 2500 | 542 |
| 394 | 20230711 | 125900 | 623477135 | 2505 | 2495 | 2505 | 2495 | 208 |
| 395 | 20230711 | 125800 | 622958135 | 2500 | 2505 | 2505 | 2500 | 491 |
| 396 | 20230711 | 125700 | 621730625 | 2500 | 2500 | 2500 | 2500 | 11 |
| 397 | 20230711 | 125600 | 621703125 | 2505 | 2505 | 2505 | 2505 | 0 |
| 398 | 20230711 | 125500 | 621703125 | 2505 | 2500 | 2505 | 2500 | 202 |
| 399 | 20230711 | 125400 | 621198115 | 2500 | 2505 | 2505 | 2500 | 1728 |
| 400 | 20230711 | 125300 | 616875325 | 2505 | 2500 | 2505 | 2500 | 21 |
| 401 | 20230711 | 125200 | 616822820 | 2505 | 2505 | 2505 | 2505 | 100 |
| 402 | 20230711 | 125100 | 616572320 | 2505 | 2505 | 2505 | 2505 | 0 |
| 403 | 20230711 | 125000 | 616572320 | 2505 | 2500 | 2505 | 2500 | 2092 |
| 404 | 20230711 | 124900 | 611342310 | 2500 | 2500 | 2500 | 2500 | 0 |
| 405 | 20230711 | 124800 | 611342310 | 2500 | 2500 | 2500 | 2500 | 100 |
| 406 | 20230711 | 124700 | 611092310 | 2500 | 2495 | 2500 | 2495 | 202 |
| 407 | 20230711 | 124600 | 610588310 | 2500 | 2500 | 2500 | 2500 | 1951 |
| 408 | 20230711 | 124500 | 605710810 | 2505 | 2500 | 2510 | 2500 | 4477 |
| 409 | 20230711 | 124400 | 594516300 | 2510 | 2510 | 2510 | 2505 | 17 |
| 410 | 20230711 | 124300 | 594473685 | 2510 | 2505 | 2510 | 2505 | 2 |
| 411 | 20230711 | 124200 | 594468670 | 2510 | 2510 | 2510 | 2510 | 52 |
| 412 | 20230711 | 124100 | 594338150 | 2500 | 2510 | 2510 | 2500 | 292 |
| 413 | 20230711 | 124000 | 593608140 | 2500 | 2505 | 2510 | 2500 | 4780 |
| 414 | 20230711 | 123900 | 581642240 | 2515 | 2515 | 2515 | 2515 | 0 |
| 415 | 20230711 | 123800 | 581642240 | 2515 | 2515 | 2515 | 2515 | 200 |
| 416 | 20230711 | 123700 | 581139240 | 2515 | 2510 | 2515 | 2510 | 401 |
| 417 | 20230711 | 123600 | 580132710 | 2515 | 2510 | 2515 | 2505 | 797 |
| 418 | 20230711 | 123500 | 578132075 | 2510 | 2510 | 2510 | 2510 | 1652 |
| 419 | 20230711 | 123400 | 573985555 | 2510 | 2510 | 2510 | 2510 | 350 |
| 420 | 20230711 | 123300 | 573107055 | 2515 | 2515 | 2515 | 2515 | 100 |
| 421 | 20230711 | 123200 | 572855555 | 2515 | 2515 | 2515 | 2510 | 1266 |
| 422 | 20230711 | 123100 | 569677865 | 2510 | 2520 | 2520 | 2510 | 601 |
| 423 | 20230711 | 123000 | 568169345 | 2515 | 2520 | 2520 | 2515 | 1904 |
| 424 | 20230711 | 122900 | 563380770 | 2520 | 2515 | 2520 | 2515 | 783 |
| 425 | 20230711 | 122800 | 561411520 | 2520 | 2520 | 2520 | 2515 | 1090 |
| 426 | 20230711 | 122700 | 558667410 | 2520 | 2520 | 2520 | 2520 | 450 |
| 427 | 20230711 | 122600 | 557533410 | 2520 | 2520 | 2520 | 2520 | 932 |
| 428 | 20230711 | 122500 | 555184770 | 2520 | 2520 | 2525 | 2520 | 4015 |
| 429 | 20230711 | 122400 | 545056685 | 2520 | 2520 | 2520 | 2515 | 1411 |
| 430 | 20230711 | 122300 | 541500970 | 2520 | 2520 | 2520 | 2520 | 100 |
| 431 | 20230711 | 122200 | 541248970 | 2520 | 2525 | 2525 | 2515 | 122 |
| 432 | 20230711 | 122100 | 540941520 | 2515 | 2510 | 2525 | 2510 | 6924 |
| 433 | 20230711 | 122000 | 523480780 | 2510 | 2505 | 2510 | 2505 | 2106 |
| 434 | 20230711 | 121900 | 518196320 | 2510 | 2510 | 2510 | 2510 | 10 |
| 435 | 20230711 | 121800 | 518171220 | 2510 | 2510 | 2510 | 2510 | 1 |
| 436 | 20230711 | 121700 | 518168710 | 2510 | 2505 | 2510 | 2505 | 931 |
| 437 | 20230711 | 121600 | 515836550 | 2505 | 2505 | 2505 | 2505 | 0 |
| 438 | 20230711 | 121500 | 515836550 | 2505 | 2505 | 2505 | 2505 | 3 |
| 439 | 20230711 | 121400 | 515829035 | 2500 | 2500 | 2500 | 2500 | 0 |
| 440 | 20230711 | 121300 | 515829035 | 2500 | 2500 | 2500 | 2500 | 200 |
| 441 | 20230711 | 121200 | 515329035 | 2505 | 2505 | 2505 | 2505 | 123 |
| 442 | 20230711 | 121100 | 515020920 | 2505 | 2510 | 2510 | 2500 | 1085 |
| 443 | 20230711 | 121000 | 512305495 | 2505 | 2505 | 2505 | 2505 | 1 |
| 444 | 20230711 | 120900 | 512302990 | 2510 | 2510 | 2510 | 2510 | 0 |
| 445 | 20230711 | 120800 | 512302990 | 2510 | 2510 | 2510 | 2510 | 2 |
| 446 | 20230711 | 120700 | 512297970 | 2505 | 2505 | 2505 | 2505 | 39 |
| 447 | 20230711 | 120600 | 512200275 | 2505 | 2505 | 2505 | 2505 | 273 |
| 448 | 20230711 | 120500 | 511516410 | 2505 | 2505 | 2505 | 2505 | 527 |
| 449 | 20230711 | 120400 | 510196275 | 2510 | 2510 | 2510 | 2510 | 0 |
| 450 | 20230711 | 120300 | 510196275 | 2510 | 2510 | 2510 | 2510 | 1 |
| 451 | 20230711 | 120200 | 510193765 | 2505 | 2510 | 2510 | 2505 | 541 |
| 452 | 20230711 | 120100 | 508838555 | 2510 | 2505 | 2510 | 2505 | 5 |
| 453 | 20230711 | 120000 | 508826010 | 2510 | 2510 | 2510 | 2510 | 18 |
| 454 | 20230711 | 115900 | 508780830 | 2510 | 2510 | 2510 | 2500 | 210 |
| 455 | 20230711 | 115800 | 508254440 | 2510 | 2510 | 2510 | 2510 | 0 |
| 456 | 20230711 | 115700 | 508254440 | 2510 | 2510 | 2510 | 2510 | 100 |
| 457 | 20230711 | 115600 | 508003440 | 2510 | 2510 | 2510 | 2500 | 43 |
| 458 | 20230711 | 115500 | 507895910 | 2500 | 2500 | 2500 | 2500 | 100 |
| 459 | 20230711 | 115400 | 507645910 | 2510 | 2510 | 2510 | 2510 | 0 |
| 460 | 20230711 | 115300 | 507645910 | 2510 | 2510 | 2510 | 2510 | 150 |
| 461 | 20230711 | 115200 | 507269410 | 2510 | 2510 | 2510 | 2510 | 40 |
| 462 | 20230711 | 115100 | 507169010 | 2510 | 2500 | 2510 | 2500 | 510 |
| 463 | 20230711 | 115000 | 505893910 | 2500 | 2510 | 2510 | 2500 | 849 |
| 464 | 20230711 | 114900 | 503765950 | 2510 | 2510 | 2510 | 2510 | 7 |
| 465 | 20230711 | 114800 | 503748380 | 2500 | 2500 | 2500 | 2500 | 24 |
| 466 | 20230711 | 114700 | 503688380 | 2510 | 2510 | 2510 | 2510 | 0 |
| 467 | 20230711 | 114600 | 503688380 | 2510 | 2510 | 2510 | 2510 | 0 |
| 468 | 20230711 | 114500 | 503688380 | 2510 | 2510 | 2510 | 2510 | 78 |
| 469 | 20230711 | 114400 | 503492600 | 2510 | 2505 | 2510 | 2485 | 6963 |
| 470 | 20230711 | 114300 | 486119425 | 2510 | 2510 | 2510 | 2510 | 150 |
| 471 | 20230711 | 114200 | 485742925 | 2515 | 2515 | 2515 | 2515 | 0 |
| 472 | 20230711 | 114100 | 485742925 | 2515 | 2515 | 2515 | 2515 | 3 |
| 473 | 20230711 | 114000 | 485735380 | 2505 | 2515 | 2515 | 2505 | 1650 |
| 474 | 20230711 | 113900 | 481598060 | 2520 | 2520 | 2520 | 2520 | 0 |
| 475 | 20230711 | 113800 | 481598060 | 2520 | 2520 | 2520 | 2520 | 2 |
| 476 | 20230711 | 113700 | 481593020 | 2525 | 2525 | 2525 | 2525 | 0 |
| 477 | 20230711 | 113600 | 481593020 | 2525 | 2525 | 2525 | 2525 | 16 |
| 478 | 20230711 | 113500 | 481552620 | 2525 | 2525 | 2525 | 2525 | 108 |
| 479 | 20230711 | 113400 | 481279920 | 2525 | 2525 | 2525 | 2520 | 21 |
| 480 | 20230711 | 113300 | 481226990 | 2525 | 2525 | 2525 | 2525 | 16 |
| 481 | 20230711 | 113200 | 481186590 | 2515 | 2525 | 2525 | 2515 | 770 |
| 482 | 20230711 | 113100 | 479243330 | 2525 | 2515 | 2525 | 2515 | 9471 |
| 483 | 20230711 | 113000 | 455383140 | 2515 | 2515 | 2515 | 2515 | 622 |
| 484 | 20230711 | 112900 | 453818810 | 2520 | 2510 | 2520 | 2510 | 5749 |
| 485 | 20230711 | 112800 | 439344050 | 2510 | 2505 | 2510 | 2505 | 802 |
| 486 | 20230711 | 112700 | 437331035 | 2510 | 2515 | 2515 | 2510 | 594 |
| 487 | 20230711 | 112600 | 435837175 | 2515 | 2515 | 2515 | 2515 | 1 |
| 488 | 20230711 | 112500 | 435834660 | 2515 | 2515 | 2515 | 2515 | 0 |
| 489 | 20230711 | 112400 | 435834660 | 2515 | 2515 | 2515 | 2515 | 0 |
| 490 | 20230711 | 112300 | 435834660 | 2515 | 2510 | 2515 | 2510 | 3985 |
| 491 | 20230711 | 112200 | 425829765 | 2510 | 2510 | 2510 | 2510 | 759 |
| 492 | 20230711 | 112100 | 423924675 | 2510 | 2500 | 2510 | 2500 | 21 |
| 493 | 20230711 | 112000 | 423872165 | 2510 | 2505 | 2510 | 2505 | 202 |
| 494 | 20230711 | 111900 | 423366145 | 2510 | 2510 | 2510 | 2510 | 61 |
| 495 | 20230711 | 111800 | 423213035 | 2495 | 2505 | 2505 | 2495 | 1206 |
| 496 | 20230711 | 111700 | 420199455 | 2510 | 2510 | 2510 | 2510 | 74 |
| 497 | 20230711 | 111600 | 420013715 | 2510 | 2500 | 2510 | 2500 | 7621 |
| 498 | 20230711 | 111500 | 400951545 | 2495 | 2500 | 2500 | 2495 | 600 |
| 499 | 20230711 | 111400 | 399453545 | 2500 | 2500 | 2500 | 2500 | 100 |
| 500 | 20230711 | 111300 | 399203545 | 2500 | 2500 | 2500 | 2500 | 0 |
| 501 | 20230711 | 111200 | 399203545 | 2500 | 2500 | 2500 | 2500 | 0 |
| 502 | 20230711 | 111100 | 399203545 | 2500 | 2500 | 2500 | 2500 | 0 |
| 503 | 20230711 | 111000 | 399203545 | 2500 | 2500 | 2500 | 2500 | 0 |
| 504 | 20230711 | 110900 | 399203545 | 2500 | 2500 | 2500 | 2500 | 0 |
| 505 | 20230711 | 110800 | 399203545 | 2500 | 2500 | 2500 | 2500 | 0 |
| 506 | 20230711 | 110700 | 399203545 | 2500 | 2495 | 2500 | 2485 | 5564 |
| 507 | 20230711 | 110600 | 385357000 | 2495 | 2490 | 2495 | 2490 | 710 |
| 508 | 20230711 | 110500 | 383588560 | 2495 | 2490 | 2495 | 2485 | 2916 |
| 509 | 20230711 | 110400 | 376331295 | 2495 | 2495 | 2495 | 2495 | 0 |
| 510 | 20230711 | 110300 | 376331295 | 2495 | 2495 | 2495 | 2495 | 0 |
| 511 | 20230711 | 110200 | 376331295 | 2495 | 2495 | 2495 | 2495 | 300 |
| 512 | 20230711 | 110100 | 375582795 | 2495 | 2495 | 2495 | 2495 | 41 |
| 513 | 20230711 | 110000 | 375480500 | 2495 | 2495 | 2495 | 2495 | 952 |
| 514 | 20230711 | 105900 | 373105260 | 2495 | 2490 | 2495 | 2490 | 118 |
| 515 | 20230711 | 105800 | 372810890 | 2495 | 2495 | 2495 | 2495 | 2 |
| 516 | 20230711 | 105700 | 372805900 | 2490 | 2490 | 2490 | 2490 | 100 |
| 517 | 20230711 | 105600 | 372556900 | 2490 | 2490 | 2490 | 2490 | 119 |
| 518 | 20230711 | 105500 | 372260590 | 2495 | 2495 | 2495 | 2490 | 4 |
| 519 | 20230711 | 105400 | 372250615 | 2490 | 2490 | 2490 | 2490 | 248 |
| 520 | 20230711 | 105300 | 371633095 | 2490 | 2490 | 2495 | 2490 | 1776 |
| 521 | 20230711 | 105200 | 367210845 | 2490 | 2490 | 2490 | 2490 | 106 |
| 522 | 20230711 | 105100 | 366946905 | 2495 | 2495 | 2495 | 2495 | 0 |
| 523 | 20230711 | 105000 | 366946905 | 2495 | 2495 | 2495 | 2495 | 0 |
| 524 | 20230711 | 104900 | 366946905 | 2495 | 2490 | 2495 | 2490 | 95 |
| 525 | 20230711 | 104800 | 366710350 | 2490 | 2490 | 2490 | 2490 | 308 |
| 526 | 20230711 | 104700 | 365943430 | 2495 | 2495 | 2495 | 2495 | 240 |
| 527 | 20230711 | 104600 | 365344630 | 2500 | 2500 | 2500 | 2500 | 0 |
| 528 | 20230711 | 104500 | 365344630 | 2500 | 2500 | 2500 | 2500 | 50 |
| 529 | 20230711 | 104400 | 365219630 | 2500 | 2495 | 2500 | 2495 | 234 |
| 530 | 20230711 | 104300 | 364635780 | 2500 | 2495 | 2500 | 2495 | 637 |
| 531 | 20230711 | 104200 | 363046460 | 2500 | 2500 | 2500 | 2500 | 2 |
| 532 | 20230711 | 104100 | 363041460 | 2490 | 2490 | 2490 | 2490 | 90 |
| 533 | 20230711 | 104000 | 362817360 | 2500 | 2490 | 2500 | 2490 | 1546 |
| 534 | 20230711 | 103900 | 358967810 | 2500 | 2500 | 2500 | 2500 | 202 |
| 535 | 20230711 | 103800 | 358462810 | 2490 | 2495 | 2500 | 2490 | 2058 |
| 536 | 20230711 | 103700 | 353336245 | 2500 | 2500 | 2500 | 2500 | 369 |
| 537 | 20230711 | 103600 | 352413745 | 2495 | 2495 | 2495 | 2495 | 15 |
| 538 | 20230711 | 103500 | 352376320 | 2500 | 2495 | 2500 | 2495 | 85 |
| 539 | 20230711 | 103400 | 352163825 | 2500 | 2500 | 2500 | 2500 | 200 |
| 540 | 20230711 | 103300 | 351663825 | 2500 | 2500 | 2500 | 2500 | 11 |
| 541 | 20230711 | 103200 | 351636325 | 2490 | 2490 | 2500 | 2490 | 1146 |
| 542 | 20230711 | 103100 | 348782190 | 2495 | 2495 | 2495 | 2495 | 0 |
| 543 | 20230711 | 103000 | 348782190 | 2495 | 2490 | 2495 | 2485 | 1335 |
| 544 | 20230711 | 102900 | 345462995 | 2490 | 2490 | 2490 | 2490 | 187 |
| 545 | 20230711 | 102800 | 344997365 | 2490 | 2485 | 2490 | 2485 | 1001 |
| 546 | 20230711 | 102700 | 342509875 | 2485 | 2485 | 2485 | 2485 | 2 |
| 547 | 20230711 | 102600 | 342504905 | 2485 | 2485 | 2485 | 2485 | 129 |
| 548 | 20230711 | 102500 | 342184340 | 2485 | 2485 | 2485 | 2475 | 1280 |
| 549 | 20230711 | 102400 | 339005340 | 2485 | 2485 | 2485 | 2485 | 24 |
| 550 | 20230711 | 102300 | 338945700 | 2485 | 2475 | 2485 | 2475 | 9 |
| 551 | 20230711 | 102200 | 338923345 | 2475 | 2475 | 2485 | 2475 | 28 |
| 552 | 20230711 | 102100 | 338853895 | 2475 | 2485 | 2485 | 2475 | 1064 |
| 553 | 20230711 | 102000 | 336209955 | 2485 | 2490 | 2490 | 2485 | 4 |
| 554 | 20230711 | 101900 | 336200000 | 2490 | 2485 | 2490 | 2485 | 68 |
| 555 | 20230711 | 101800 | 336031010 | 2485 | 2475 | 2485 | 2475 | 9378 |
| 556 | 20230711 | 101700 | 312820440 | 2475 | 2480 | 2480 | 2475 | 871 |
| 557 | 20230711 | 101600 | 310663165 | 2480 | 2480 | 2485 | 2480 | 946 |
| 558 | 20230711 | 101500 | 308317065 | 2485 | 2485 | 2485 | 2480 | 1282 |
| 559 | 20230711 | 101400 | 305137635 | 2480 | 2480 | 2485 | 2480 | 645 |
| 560 | 20230711 | 101300 | 303538000 | 2485 | 2485 | 2485 | 2485 | 8 |
| 561 | 20230711 | 101200 | 303518120 | 2485 | 2485 | 2485 | 2480 | 262 |
| 562 | 20230711 | 101100 | 302868315 | 2480 | 2490 | 2490 | 2480 | 4059 |
| 563 | 20230711 | 101000 | 292785170 | 2490 | 2490 | 2490 | 2490 | 0 |
| 564 | 20230711 | 100900 | 292785170 | 2490 | 2490 | 2495 | 2490 | 544 |
| 565 | 20230711 | 100800 | 291430600 | 2495 | 2485 | 2495 | 2485 | 159 |
| 566 | 20230711 | 100700 | 291035180 | 2495 | 2495 | 2495 | 2495 | 3 |
| 567 | 20230711 | 100600 | 291027695 | 2485 | 2495 | 2495 | 2485 | 2516 |
| 568 | 20230711 | 100500 | 284764740 | 2500 | 2500 | 2500 | 2500 | 810 |
| 569 | 20230711 | 100400 | 282739740 | 2500 | 2500 | 2500 | 2500 | 2 |
| 570 | 20230711 | 100300 | 282734740 | 2495 | 2500 | 2500 | 2495 | 35 |
| 571 | 20230711 | 100200 | 282647410 | 2495 | 2495 | 2500 | 2495 | 454 |
| 572 | 20230711 | 100100 | 281514170 | 2495 | 2490 | 2495 | 2490 | 1064 |
| 573 | 20230711 | 100000 | 278864800 | 2490 | 2490 | 2495 | 2490 | 1150 |
| 574 | 20230711 | 095900 | 276001050 | 2495 | 2490 | 2500 | 2490 | 881 |
| 575 | 20230711 | 095800 | 273803700 | 2490 | 2490 | 2490 | 2490 | 214 |
| 576 | 20230711 | 095700 | 273270840 | 2495 | 2495 | 2495 | 2495 | 1 |
| 577 | 20230711 | 095600 | 273268345 | 2495 | 2500 | 2500 | 2495 | 2 |
| 578 | 20230711 | 095500 | 273263350 | 2500 | 2495 | 2500 | 2490 | 82 |
| 579 | 20230711 | 095400 | 273059075 | 2500 | 2500 | 2500 | 2500 | 1 |
| 580 | 20230711 | 095300 | 273056575 | 2500 | 2495 | 2500 | 2485 | 1700 |
| 581 | 20230711 | 095200 | 268824060 | 2500 | 2500 | 2500 | 2495 | 151 |
| 582 | 20230711 | 095100 | 268446565 | 2505 | 2505 | 2505 | 2500 | 97 |
| 583 | 20230711 | 095000 | 268203705 | 2505 | 2505 | 2505 | 2505 | 19 |
| 584 | 20230711 | 094900 | 268156110 | 2510 | 2510 | 2510 | 2510 | 0 |
| 585 | 20230711 | 094800 | 268156110 | 2510 | 2510 | 2510 | 2510 | 280 |
| 586 | 20230711 | 094700 | 267453310 | 2510 | 2500 | 2510 | 2495 | 119 |
| 587 | 20230711 | 094600 | 267156325 | 2510 | 2500 | 2510 | 2500 | 61 |
| 588 | 20230711 | 094500 | 267003465 | 2500 | 2500 | 2500 | 2500 | 630 |
| 589 | 20230711 | 094400 | 265428465 | 2500 | 2500 | 2500 | 2480 | 1004 |
| 590 | 20230711 | 094300 | 262938090 | 2485 | 2490 | 2490 | 2485 | 3277 |
| 591 | 20230711 | 094200 | 254791825 | 2500 | 2500 | 2500 | 2500 | 12 |
| 592 | 20230711 | 094100 | 254761825 | 2500 | 2490 | 2500 | 2490 | 330 |
| 593 | 20230711 | 094000 | 253938125 | 2500 | 2500 | 2500 | 2500 | 200 |
| 594 | 20230711 | 093900 | 253438125 | 2500 | 2490 | 2500 | 2490 | 527 |
| 595 | 20230711 | 093800 | 252125875 | 2490 | 2495 | 2495 | 2490 | 3574 |
| 596 | 20230711 | 093700 | 243226515 | 2495 | 2500 | 2510 | 2495 | 1420 |
| 597 | 20230711 | 093600 | 239682490 | 2500 | 2510 | 2510 | 2500 | 2368 |
| 598 | 20230711 | 093500 | 233755090 | 2510 | 2520 | 2520 | 2510 | 148 |
| 599 | 20230711 | 093400 | 233382400 | 2510 | 2510 | 2520 | 2510 | 698 |
| 600 | 20230711 | 093300 | 231627405 | 2510 | 2515 | 2520 | 2510 | 3472 |
| 601 | 20230711 | 093200 | 222898145 | 2515 | 2510 | 2515 | 2510 | 60 |
| 602 | 20230711 | 093100 | 222747495 | 2520 | 2500 | 2520 | 2500 | 4091 |
| 603 | 20230711 | 093000 | 212485880 | 2505 | 2505 | 2515 | 2505 | 6485 |
| 604 | 20230711 | 092900 | 196231085 | 2505 | 2510 | 2515 | 2505 | 1624 |
| 605 | 20230711 | 092800 | 192161425 | 2515 | 2505 | 2515 | 2505 | 8348 |
| 606 | 20230711 | 092700 | 171226050 | 2505 | 2505 | 2505 | 2495 | 2064 |
| 607 | 20230711 | 092600 | 166068575 | 2500 | 2495 | 2500 | 2495 | 4402 |
| 608 | 20230711 | 092500 | 155080450 | 2495 | 2490 | 2495 | 2490 | 376 |
| 609 | 20230711 | 092400 | 154144200 | 2485 | 2490 | 2490 | 2485 | 48 |
| 610 | 20230711 | 092300 | 154024885 | 2480 | 2485 | 2485 | 2480 | 344 |
| 611 | 20230711 | 092200 | 153170240 | 2485 | 2480 | 2490 | 2480 | 381 |
| 612 | 20230711 | 092100 | 152225140 | 2480 | 2485 | 2490 | 2480 | 2896 |
| 613 | 20230711 | 092000 | 145032445 | 2485 | 2500 | 2500 | 2480 | 3264 |
| 614 | 20230711 | 091900 | 136923295 | 2500 | 2495 | 2500 | 2495 | 183 |
| 615 | 20230711 | 091800 | 136465800 | 2500 | 2500 | 2500 | 2500 | 41 |
| 616 | 20230711 | 091700 | 136363300 | 2495 | 2500 | 2500 | 2495 | 209 |
| 617 | 20230711 | 091600 | 135841800 | 2500 | 2505 | 2510 | 2500 | 2477 |
| 618 | 20230711 | 091500 | 129635755 | 2500 | 2510 | 2515 | 2500 | 2581 |
| 619 | 20230711 | 091400 | 123169535 | 2510 | 2510 | 2515 | 2495 | 873 |
| 620 | 20230711 | 091300 | 120982455 | 2510 | 2500 | 2510 | 2500 | 9459 |
| 621 | 20230711 | 091200 | 97286580 | 2500 | 2495 | 2505 | 2480 | 3402 |
| 622 | 20230711 | 091100 | 88794610 | 2495 | 2470 | 2495 | 2470 | 2735 |
| 623 | 20230711 | 091000 | 81987985 | 2470 | 2475 | 2475 | 2470 | 3191 |
| 624 | 20230711 | 090900 | 74090435 | 2475 | 2485 | 2485 | 2475 | 1221 |
| 625 | 20230711 | 090800 | 71063195 | 2485 | 2485 | 2490 | 2485 | 1998 |
| 626 | 20230711 | 090700 | 66097265 | 2480 | 2480 | 2485 | 2480 | 1519 |
| 627 | 20230711 | 090600 | 62325145 | 2485 | 2485 | 2485 | 2485 | 1198 |
| 628 | 20230711 | 090500 | 59348115 | 2485 | 2480 | 2490 | 2480 | 6195 |
| 629 | 20230711 | 090400 | 43945305 | 2480 | 2485 | 2485 | 2480 | 5337 |
| 630 | 20230711 | 090300 | 30686665 | 2480 | 2480 | 2480 | 2480 | 1400 |
| 631 | 20230711 | 090200 | 27214665 | 2485 | 2470 | 2485 | 2465 | 2482 |
| 632 | 20230711 | 090100 | 21068805 | 2470 | 2480 | 2480 | 2465 | 5072 |
| 633 | 20230711 | 090000 | 8543520 | 2480 | 2480 | 2485 | 2465 | 2945 |