29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 185800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 5826 |
| 3 | 20230710 | 185700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20230710 | 185600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20230710 | 185500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20230710 | 185400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20230710 | 185300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20230710 | 185200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20230710 | 185100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20230710 | 185000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20230710 | 184900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20230710 | 184800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20230710 | 184700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20230710 | 184600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20230710 | 184500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20230710 | 184400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20230710 | 184300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20230710 | 184200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20230710 | 184100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20230710 | 184000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20230710 | 183900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20230710 | 183800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20230710 | 183700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20230710 | 183600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20230710 | 183500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20230710 | 183400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20230710 | 183300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20230710 | 183200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20230710 | 183100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20230710 | 183000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20230710 | 182900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20230710 | 182800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 5826 |
| 33 | 20230710 | 182700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20230710 | 182600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20230710 | 182500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20230710 | 182400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20230710 | 182300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20230710 | 182200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20230710 | 182100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20230710 | 182000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20230710 | 181900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20230710 | 181800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20230710 | 181700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20230710 | 181600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20230710 | 181500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20230710 | 181400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20230710 | 181300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20230710 | 181200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20230710 | 181100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20230710 | 181000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20230710 | 180900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20230710 | 180800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20230710 | 180700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20230710 | 180600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20230710 | 180500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20230710 | 180400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20230710 | 180300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20230710 | 180200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20230710 | 180100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20230710 | 180000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20230710 | 175900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20230710 | 175800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 5826 |
| 63 | 20230710 | 175700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20230710 | 175600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20230710 | 175500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20230710 | 175400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20230710 | 175300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20230710 | 175200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20230710 | 175100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20230710 | 175000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20230710 | 174900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20230710 | 174800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20230710 | 174700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20230710 | 174600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20230710 | 174500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20230710 | 174400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20230710 | 174300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20230710 | 174200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20230710 | 174100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20230710 | 174000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20230710 | 173900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20230710 | 173800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20230710 | 173700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20230710 | 173600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20230710 | 173500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20230710 | 173400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20230710 | 173300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20230710 | 173200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20230710 | 173100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20230710 | 173000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20230710 | 172900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20230710 | 172800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 5826 |
| 93 | 20230710 | 172700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20230710 | 172600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20230710 | 172500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20230710 | 172400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20230710 | 172300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20230710 | 172200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20230710 | 172100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20230710 | 172000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20230710 | 171900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20230710 | 171800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20230710 | 171700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20230710 | 171600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20230710 | 171500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20230710 | 171400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20230710 | 171300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20230710 | 171200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20230710 | 171100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20230710 | 171000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20230710 | 170900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20230710 | 170800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20230710 | 170700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20230710 | 170600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20230710 | 170500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20230710 | 170400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20230710 | 170300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20230710 | 170200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20230710 | 170100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20230710 | 170000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20230710 | 165900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20230710 | 165800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 5826 |
| 123 | 20230710 | 165700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20230710 | 165600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20230710 | 165500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20230710 | 165400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20230710 | 165300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20230710 | 165200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20230710 | 165100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20230710 | 165000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20230710 | 164900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20230710 | 164800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20230710 | 164700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20230710 | 164600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20230710 | 164500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20230710 | 164400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20230710 | 164300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20230710 | 164200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20230710 | 164100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20230710 | 164000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20230710 | 163900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20230710 | 163800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20230710 | 163700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20230710 | 163600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20230710 | 163500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20230710 | 163400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20230710 | 163300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20230710 | 163200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20230710 | 163100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20230710 | 163000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20230710 | 162900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20230710 | 162800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 5826 |
| 153 | 20230710 | 162700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20230710 | 162600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20230710 | 162500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20230710 | 162400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20230710 | 162300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20230710 | 162200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20230710 | 162100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20230710 | 162000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20230710 | 161900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20230710 | 161800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20230710 | 161700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20230710 | 161600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20230710 | 161500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20230710 | 161400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20230710 | 161300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20230710 | 161200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20230710 | 161100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20230710 | 161000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20230710 | 160900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20230710 | 160800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20230710 | 160700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20230710 | 160600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20230710 | 160500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20230710 | 160400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20230710 | 160300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20230710 | 160200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20230710 | 160100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20230710 | 160000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20230710 | 155900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20230710 | 155800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 5826 |
| 183 | 20230710 | 155700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20230710 | 155600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20230710 | 155500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20230710 | 155400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20230710 | 155300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20230710 | 155200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20230710 | 155100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20230710 | 155000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20230710 | 154900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20230710 | 154800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20230710 | 154700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20230710 | 154600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20230710 | 154500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20230710 | 154400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20230710 | 154300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20230710 | 154200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20230710 | 154100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20230710 | 154000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20230710 | 153900 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20230710 | 153800 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20230710 | 153700 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20230710 | 153600 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 205 | 20230710 | 153500 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 206 | 20230710 | 153400 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 207 | 20230710 | 153300 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20230710 | 153200 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20230710 | 153100 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 210 | 20230710 | 153000 | 1612902540 | 2810 | 2810 | 2810 | 2810 | 5826 |
| 211 | 20230710 | 152900 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 212 | 20230710 | 152800 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 213 | 20230710 | 152700 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 214 | 20230710 | 152600 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 215 | 20230710 | 152500 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 216 | 20230710 | 152400 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 217 | 20230710 | 152300 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 218 | 20230710 | 152200 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 219 | 20230710 | 152100 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 220 | 20230710 | 152000 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 221 | 20230710 | 151900 | 1596531480 | 2795 | 2795 | 2795 | 2795 | 360 |
| 222 | 20230710 | 151800 | 1595525280 | 2795 | 2805 | 2805 | 2795 | 2104 |
| 223 | 20230710 | 151700 | 1589640155 | 2800 | 2800 | 2805 | 2800 | 792 |
| 224 | 20230710 | 151600 | 1587420760 | 2800 | 2795 | 2800 | 2795 | 1452 |
| 225 | 20230710 | 151500 | 1583355180 | 2800 | 2790 | 2800 | 2790 | 932 |
| 226 | 20230710 | 151400 | 1580749370 | 2795 | 2795 | 2795 | 2795 | 2039 |
| 227 | 20230710 | 151300 | 1575050365 | 2795 | 2800 | 2800 | 2795 | 4391 |
| 228 | 20230710 | 151200 | 1562777050 | 2795 | 2795 | 2795 | 2795 | 128 |
| 229 | 20230710 | 151100 | 1562419290 | 2800 | 2800 | 2800 | 2800 | 750 |
| 230 | 20230710 | 151000 | 1560319290 | 2805 | 2800 | 2805 | 2800 | 345 |
| 231 | 20230710 | 150900 | 1559353255 | 2800 | 2800 | 2800 | 2800 | 2467 |
| 232 | 20230710 | 150800 | 1552445655 | 2800 | 2800 | 2800 | 2800 | 114 |
| 233 | 20230710 | 150700 | 1552126455 | 2800 | 2800 | 2800 | 2800 | 0 |
| 234 | 20230710 | 150600 | 1552126455 | 2800 | 2800 | 2800 | 2800 | 3120 |
| 235 | 20230710 | 150500 | 1543390455 | 2795 | 2805 | 2805 | 2795 | 1218 |
| 236 | 20230710 | 150400 | 1539979975 | 2805 | 2805 | 2805 | 2805 | 5 |
| 237 | 20230710 | 150300 | 1539965950 | 2805 | 2805 | 2805 | 2805 | 18 |
| 238 | 20230710 | 150200 | 1539915460 | 2800 | 2800 | 2800 | 2800 | 335 |
| 239 | 20230710 | 150100 | 1538977460 | 2800 | 2800 | 2800 | 2800 | 791 |
| 240 | 20230710 | 150000 | 1536762660 | 2800 | 2800 | 2800 | 2800 | 586 |
| 241 | 20230710 | 145900 | 1535121860 | 2800 | 2800 | 2800 | 2800 | 0 |
| 242 | 20230710 | 145800 | 1535121860 | 2800 | 2800 | 2800 | 2800 | 0 |
| 243 | 20230710 | 145700 | 1535121860 | 2800 | 2800 | 2800 | 2800 | 0 |
| 244 | 20230710 | 145600 | 1535121860 | 2800 | 2800 | 2800 | 2800 | 53 |
| 245 | 20230710 | 145500 | 1534973460 | 2795 | 2800 | 2800 | 2795 | 2461 |
| 246 | 20230710 | 145400 | 1528091660 | 2800 | 2805 | 2805 | 2800 | 2918 |
| 247 | 20230710 | 145300 | 1519919760 | 2805 | 2805 | 2805 | 2805 | 7 |
| 248 | 20230710 | 145200 | 1519900125 | 2800 | 2800 | 2800 | 2800 | 711 |
| 249 | 20230710 | 145100 | 1517909325 | 2795 | 2800 | 2800 | 2795 | 10688 |
| 250 | 20230710 | 145000 | 1487982930 | 2800 | 2805 | 2805 | 2800 | 4395 |
| 251 | 20230710 | 144900 | 1475665040 | 2805 | 2800 | 2805 | 2800 | 402 |
| 252 | 20230710 | 144800 | 1474537555 | 2805 | 2805 | 2805 | 2805 | 14 |
| 253 | 20230710 | 144700 | 1474498285 | 2805 | 2805 | 2805 | 2805 | 213 |
| 254 | 20230710 | 144600 | 1473900820 | 2800 | 2800 | 2800 | 2800 | 2008 |
| 255 | 20230710 | 144500 | 1468278420 | 2800 | 2800 | 2800 | 2800 | 840 |
| 256 | 20230710 | 144400 | 1465926420 | 2800 | 2805 | 2805 | 2800 | 1407 |
| 257 | 20230710 | 144300 | 1461981820 | 2810 | 2805 | 2810 | 2805 | 2067 |
| 258 | 20230710 | 144200 | 1456183705 | 2805 | 2800 | 2810 | 2800 | 1892 |
| 259 | 20230710 | 144100 | 1450886020 | 2805 | 2805 | 2805 | 2805 | 3704 |
| 260 | 20230710 | 144000 | 1440496300 | 2805 | 2810 | 2810 | 2805 | 1004 |
| 261 | 20230710 | 143900 | 1437679990 | 2810 | 2810 | 2810 | 2810 | 56 |
| 262 | 20230710 | 143800 | 1437522630 | 2810 | 2815 | 2815 | 2810 | 8337 |
| 263 | 20230710 | 143700 | 1414095445 | 2815 | 2815 | 2815 | 2815 | 1 |
| 264 | 20230710 | 143600 | 1414092630 | 2815 | 2815 | 2815 | 2815 | 13614 |
| 265 | 20230710 | 143500 | 1375769220 | 2820 | 2820 | 2820 | 2820 | 1 |
| 266 | 20230710 | 143400 | 1375766400 | 2820 | 2820 | 2820 | 2820 | 2 |
| 267 | 20230710 | 143300 | 1375760760 | 2815 | 2815 | 2820 | 2815 | 1005 |
| 268 | 20230710 | 143200 | 1372931680 | 2820 | 2820 | 2820 | 2820 | 18 |
| 269 | 20230710 | 143100 | 1372880920 | 2820 | 2820 | 2820 | 2820 | 0 |
| 270 | 20230710 | 143000 | 1372880920 | 2820 | 2820 | 2820 | 2820 | 10 |
| 271 | 20230710 | 142900 | 1372852720 | 2820 | 2820 | 2820 | 2815 | 1111 |
| 272 | 20230710 | 142800 | 1369724700 | 2820 | 2825 | 2825 | 2820 | 23 |
| 273 | 20230710 | 142700 | 1369659835 | 2815 | 2820 | 2825 | 2815 | 300 |
| 274 | 20230710 | 142600 | 1368814670 | 2820 | 2825 | 2825 | 2820 | 1438 |
| 275 | 20230710 | 142500 | 1364753185 | 2830 | 2825 | 2830 | 2820 | 2362 |
| 276 | 20230710 | 142400 | 1358080840 | 2825 | 2825 | 2825 | 2825 | 28 |
| 277 | 20230710 | 142300 | 1358001740 | 2830 | 2825 | 2830 | 2825 | 102 |
| 278 | 20230710 | 142200 | 1357713585 | 2825 | 2830 | 2830 | 2825 | 120 |
| 279 | 20230710 | 142100 | 1357374555 | 2830 | 2830 | 2830 | 2830 | 3830 |
| 280 | 20230710 | 142000 | 1346535655 | 2830 | 2830 | 2830 | 2830 | 0 |
| 281 | 20230710 | 141900 | 1346535655 | 2830 | 2830 | 2830 | 2830 | 2 |
| 282 | 20230710 | 141800 | 1346529995 | 2825 | 2825 | 2825 | 2825 | 555 |
| 283 | 20230710 | 141700 | 1344962120 | 2825 | 2825 | 2825 | 2825 | 106 |
| 284 | 20230710 | 141600 | 1344662670 | 2825 | 2825 | 2825 | 2825 | 0 |
| 285 | 20230710 | 141500 | 1344662670 | 2825 | 2825 | 2825 | 2825 | 170 |
| 286 | 20230710 | 141400 | 1344182420 | 2820 | 2825 | 2825 | 2820 | 1752 |
| 287 | 20230710 | 141300 | 1339241770 | 2820 | 2820 | 2820 | 2820 | 10 |
| 288 | 20230710 | 141200 | 1339213570 | 2825 | 2825 | 2825 | 2825 | 207 |
| 289 | 20230710 | 141100 | 1338628795 | 2825 | 2825 | 2825 | 2825 | 1 |
| 290 | 20230710 | 141000 | 1338625970 | 2830 | 2830 | 2830 | 2830 | 0 |
| 291 | 20230710 | 140900 | 1338625970 | 2830 | 2830 | 2830 | 2830 | 0 |
| 292 | 20230710 | 140800 | 1338625970 | 2830 | 2825 | 2830 | 2825 | 151 |
| 293 | 20230710 | 140700 | 1338199390 | 2825 | 2825 | 2825 | 2825 | 0 |
| 294 | 20230710 | 140600 | 1338199390 | 2825 | 2820 | 2825 | 2820 | 162 |
| 295 | 20230710 | 140500 | 1337742295 | 2830 | 2830 | 2830 | 2830 | 0 |
| 296 | 20230710 | 140400 | 1337742295 | 2830 | 2830 | 2830 | 2830 | 121 |
| 297 | 20230710 | 140300 | 1337399865 | 2830 | 2830 | 2830 | 2830 | 30 |
| 298 | 20230710 | 140200 | 1337314965 | 2815 | 2825 | 2825 | 2815 | 18000 |
| 299 | 20230710 | 140100 | 1286595120 | 2830 | 2830 | 2830 | 2830 | 535 |
| 300 | 20230710 | 140000 | 1285081070 | 2830 | 2830 | 2830 | 2830 | 0 |
| 301 | 20230710 | 135900 | 1285081070 | 2830 | 2830 | 2830 | 2830 | 608 |
| 302 | 20230710 | 135800 | 1283360430 | 2830 | 2830 | 2830 | 2830 | 645 |
| 303 | 20230710 | 135700 | 1281535080 | 2830 | 2830 | 2830 | 2830 | 230 |
| 304 | 20230710 | 135600 | 1280884180 | 2830 | 2835 | 2835 | 2830 | 1050 |
| 305 | 20230710 | 135500 | 1277910180 | 2840 | 2840 | 2840 | 2840 | 0 |
| 306 | 20230710 | 135400 | 1277910180 | 2840 | 2840 | 2840 | 2840 | 20 |
| 307 | 20230710 | 135300 | 1277853380 | 2840 | 2835 | 2840 | 2835 | 401 |
| 308 | 20230710 | 135200 | 1276715795 | 2835 | 2835 | 2835 | 2830 | 2362 |
| 309 | 20230710 | 135100 | 1270026300 | 2835 | 2835 | 2840 | 2835 | 210 |
| 310 | 20230710 | 135000 | 1269430900 | 2840 | 2835 | 2840 | 2835 | 900 |
| 311 | 20230710 | 134900 | 1266879345 | 2835 | 2835 | 2835 | 2835 | 1650 |
| 312 | 20230710 | 134800 | 1262201595 | 2835 | 2835 | 2835 | 2835 | 104 |
| 313 | 20230710 | 134700 | 1261906755 | 2835 | 2835 | 2840 | 2835 | 7194 |
| 314 | 20230710 | 134600 | 1241511280 | 2835 | 2830 | 2835 | 2830 | 2599 |
| 315 | 20230710 | 134500 | 1234155950 | 2830 | 2825 | 2830 | 2825 | 2399 |
| 316 | 20230710 | 134400 | 1227373770 | 2830 | 2825 | 2830 | 2825 | 206 |
| 317 | 20230710 | 134300 | 1226791790 | 2825 | 2825 | 2830 | 2825 | 397 |
| 318 | 20230710 | 134200 | 1225670260 | 2830 | 2830 | 2830 | 2830 | 1601 |
| 319 | 20230710 | 134100 | 1221139430 | 2830 | 2825 | 2830 | 2825 | 34 |
| 320 | 20230710 | 134000 | 1221043375 | 2825 | 2825 | 2825 | 2825 | 614 |
| 321 | 20230710 | 133900 | 1219308825 | 2825 | 2820 | 2825 | 2820 | 622 |
| 322 | 20230710 | 133800 | 1217554775 | 2825 | 2825 | 2825 | 2820 | 502 |
| 323 | 20230710 | 133700 | 1216139125 | 2820 | 2820 | 2820 | 2820 | 1 |
| 324 | 20230710 | 133600 | 1216136305 | 2820 | 2820 | 2820 | 2820 | 56 |
| 325 | 20230710 | 133500 | 1215978385 | 2825 | 2825 | 2825 | 2825 | 852 |
| 326 | 20230710 | 133400 | 1213571485 | 2825 | 2820 | 2825 | 2815 | 3554 |
| 327 | 20230710 | 133300 | 1203540965 | 2820 | 2820 | 2820 | 2820 | 8308 |
| 328 | 20230710 | 133200 | 1180112405 | 2825 | 2825 | 2825 | 2820 | 4247 |
| 329 | 20230710 | 133100 | 1168130855 | 2825 | 2825 | 2825 | 2825 | 97 |
| 330 | 20230710 | 133000 | 1167856830 | 2830 | 2825 | 2830 | 2825 | 1429 |
| 331 | 20230710 | 132900 | 1163819895 | 2820 | 2820 | 2820 | 2820 | 100 |
| 332 | 20230710 | 132800 | 1163537895 | 2820 | 2820 | 2820 | 2820 | 1 |
| 333 | 20230710 | 132700 | 1163535075 | 2820 | 2820 | 2820 | 2820 | 263 |
| 334 | 20230710 | 132600 | 1162793415 | 2825 | 2825 | 2825 | 2825 | 0 |
| 335 | 20230710 | 132500 | 1162793415 | 2825 | 2825 | 2825 | 2825 | 170 |
| 336 | 20230710 | 132400 | 1162313165 | 2825 | 2825 | 2825 | 2825 | 10 |
| 337 | 20230710 | 132300 | 1162284915 | 2825 | 2825 | 2825 | 2825 | 0 |
| 338 | 20230710 | 132200 | 1162284915 | 2825 | 2825 | 2825 | 2825 | 6 |
| 339 | 20230710 | 132100 | 1162267965 | 2820 | 2820 | 2820 | 2820 | 0 |
| 340 | 20230710 | 132000 | 1162267965 | 2820 | 2820 | 2820 | 2820 | 31 |
| 341 | 20230710 | 131900 | 1162180545 | 2820 | 2825 | 2825 | 2820 | 13 |
| 342 | 20230710 | 131800 | 1162143830 | 2825 | 2825 | 2825 | 2825 | 10 |
| 343 | 20230710 | 131700 | 1162115580 | 2825 | 2825 | 2825 | 2825 | 0 |
| 344 | 20230710 | 131600 | 1162115580 | 2825 | 2825 | 2825 | 2825 | 804 |
| 345 | 20230710 | 131500 | 1159844280 | 2825 | 2825 | 2825 | 2825 | 70 |
| 346 | 20230710 | 131400 | 1159646530 | 2825 | 2825 | 2825 | 2825 | 151 |
| 347 | 20230710 | 131300 | 1159219955 | 2825 | 2830 | 2830 | 2825 | 659 |
| 348 | 20230710 | 131200 | 1157358255 | 2825 | 2830 | 2830 | 2825 | 105 |
| 349 | 20230710 | 131100 | 1157061605 | 2830 | 2830 | 2830 | 2830 | 37 |
| 350 | 20230710 | 131000 | 1156956895 | 2830 | 2830 | 2830 | 2830 | 71 |
| 351 | 20230710 | 130900 | 1156755965 | 2830 | 2820 | 2830 | 2820 | 51 |
| 352 | 20230710 | 130800 | 1156612135 | 2820 | 2820 | 2820 | 2820 | 1 |
| 353 | 20230710 | 130700 | 1156609315 | 2830 | 2830 | 2830 | 2830 | 1 |
| 354 | 20230710 | 130600 | 1156606485 | 2830 | 2830 | 2830 | 2830 | 0 |
| 355 | 20230710 | 130500 | 1156606485 | 2830 | 2825 | 2830 | 2825 | 722 |
| 356 | 20230710 | 130400 | 1154563275 | 2820 | 2820 | 2820 | 2820 | 393 |
| 357 | 20230710 | 130300 | 1153455015 | 2820 | 2820 | 2820 | 2820 | 0 |
| 358 | 20230710 | 130200 | 1153455015 | 2820 | 2820 | 2820 | 2820 | 20 |
| 359 | 20230710 | 130100 | 1153398615 | 2815 | 2815 | 2815 | 2815 | 0 |
| 360 | 20230710 | 130000 | 1153398615 | 2815 | 2830 | 2830 | 2815 | 4902 |
| 361 | 20230710 | 125900 | 1139562190 | 2825 | 2825 | 2825 | 2825 | 1 |
| 362 | 20230710 | 125800 | 1139559365 | 2825 | 2825 | 2825 | 2825 | 201 |
| 363 | 20230710 | 125700 | 1138991540 | 2825 | 2825 | 2825 | 2825 | 10 |
| 364 | 20230710 | 125600 | 1138963290 | 2825 | 2835 | 2835 | 2825 | 560 |
| 365 | 20230710 | 125500 | 1137380590 | 2830 | 2830 | 2830 | 2830 | 435 |
| 366 | 20230710 | 125400 | 1136149540 | 2835 | 2835 | 2835 | 2835 | 825 |
| 367 | 20230710 | 125300 | 1133810665 | 2835 | 2835 | 2835 | 2835 | 47 |
| 368 | 20230710 | 125200 | 1133677420 | 2835 | 2830 | 2835 | 2830 | 217 |
| 369 | 20230710 | 125100 | 1133062725 | 2835 | 2835 | 2835 | 2830 | 3455 |
| 370 | 20230710 | 125000 | 1123285065 | 2830 | 2830 | 2830 | 2830 | 54 |
| 371 | 20230710 | 124900 | 1123132245 | 2835 | 2835 | 2835 | 2835 | 481 |
| 372 | 20230710 | 124800 | 1121768610 | 2830 | 2835 | 2835 | 2830 | 160 |
| 373 | 20230710 | 124700 | 1121315560 | 2840 | 2840 | 2840 | 2840 | 5 |
| 374 | 20230710 | 124600 | 1121301360 | 2840 | 2835 | 2840 | 2835 | 1867 |
| 375 | 20230710 | 124500 | 1116008410 | 2835 | 2835 | 2835 | 2835 | 2821 |
| 376 | 20230710 | 124400 | 1108010875 | 2830 | 2830 | 2830 | 2830 | 1501 |
| 377 | 20230710 | 124300 | 1103763045 | 2830 | 2830 | 2830 | 2825 | 961 |
| 378 | 20230710 | 124200 | 1101043420 | 2830 | 2830 | 2835 | 2830 | 852 |
| 379 | 20230710 | 124100 | 1098632205 | 2830 | 2825 | 2830 | 2825 | 5168 |
| 380 | 20230710 | 124000 | 1084006965 | 2830 | 2830 | 2830 | 2830 | 0 |
| 381 | 20230710 | 123900 | 1084006965 | 2830 | 2830 | 2830 | 2830 | 10 |
| 382 | 20230710 | 123800 | 1083978665 | 2830 | 2830 | 2830 | 2830 | 2011 |
| 383 | 20230710 | 123700 | 1078287535 | 2835 | 2830 | 2835 | 2830 | 525 |
| 384 | 20230710 | 123600 | 1076801660 | 2830 | 2830 | 2830 | 2830 | 531 |
| 385 | 20230710 | 123500 | 1075298930 | 2820 | 2820 | 2820 | 2820 | 10 |
| 386 | 20230710 | 123400 | 1075270730 | 2820 | 2830 | 2830 | 2820 | 1388 |
| 387 | 20230710 | 123300 | 1071345390 | 2820 | 2820 | 2820 | 2820 | 562 |
| 388 | 20230710 | 123200 | 1069760550 | 2830 | 2830 | 2830 | 2830 | 92 |
| 389 | 20230710 | 123100 | 1069500190 | 2830 | 2825 | 2830 | 2825 | 584 |
| 390 | 20230710 | 123000 | 1067849965 | 2825 | 2825 | 2825 | 2825 | 10 |
| 391 | 20230710 | 122900 | 1067821715 | 2825 | 2825 | 2825 | 2825 | 0 |
| 392 | 20230710 | 122800 | 1067821715 | 2825 | 2825 | 2825 | 2825 | 5 |
| 393 | 20230710 | 122700 | 1067807590 | 2810 | 2825 | 2825 | 2810 | 719 |
| 394 | 20230710 | 122600 | 1065778170 | 2815 | 2815 | 2815 | 2805 | 1126 |
| 395 | 20230710 | 122500 | 1062615395 | 2820 | 2830 | 2830 | 2820 | 139 |
| 396 | 20230710 | 122400 | 1062222795 | 2815 | 2835 | 2835 | 2815 | 4017 |
| 397 | 20230710 | 122300 | 1050895920 | 2825 | 2825 | 2825 | 2820 | 2079 |
| 398 | 20230710 | 122200 | 1045023140 | 2830 | 2830 | 2830 | 2830 | 231 |
| 399 | 20230710 | 122100 | 1044369410 | 2830 | 2830 | 2830 | 2830 | 221 |
| 400 | 20230710 | 122000 | 1043743980 | 2830 | 2830 | 2835 | 2830 | 262 |
| 401 | 20230710 | 121900 | 1043002230 | 2830 | 2830 | 2830 | 2830 | 1550 |
| 402 | 20230710 | 121800 | 1038615730 | 2835 | 2835 | 2835 | 2835 | 327 |
| 403 | 20230710 | 121700 | 1037688685 | 2830 | 2830 | 2830 | 2825 | 5201 |
| 404 | 20230710 | 121600 | 1022970675 | 2835 | 2835 | 2835 | 2835 | 598 |
| 405 | 20230710 | 121500 | 1021275345 | 2835 | 2835 | 2835 | 2835 | 1 |
| 406 | 20230710 | 121400 | 1021272510 | 2835 | 2830 | 2835 | 2830 | 89 |
| 407 | 20230710 | 121300 | 1021020210 | 2830 | 2830 | 2830 | 2830 | 111 |
| 408 | 20230710 | 121200 | 1020706080 | 2830 | 2830 | 2830 | 2830 | 18 |
| 409 | 20230710 | 121100 | 1020655140 | 2830 | 2840 | 2840 | 2830 | 191 |
| 410 | 20230710 | 121000 | 1020112710 | 2840 | 2835 | 2840 | 2830 | 164 |
| 411 | 20230710 | 120900 | 1019647835 | 2835 | 2840 | 2845 | 2835 | 2471 |
| 412 | 20230710 | 120800 | 1012640575 | 2845 | 2840 | 2845 | 2840 | 1649 |
| 413 | 20230710 | 120700 | 1007950390 | 2840 | 2840 | 2840 | 2840 | 0 |
| 414 | 20230710 | 120600 | 1007950390 | 2840 | 2845 | 2845 | 2840 | 228 |
| 415 | 20230710 | 120500 | 1007302865 | 2840 | 2840 | 2845 | 2840 | 2101 |
| 416 | 20230710 | 120400 | 1001335515 | 2840 | 2835 | 2840 | 2835 | 268 |
| 417 | 20230710 | 120300 | 1000575220 | 2840 | 2835 | 2840 | 2835 | 6311 |
| 418 | 20230710 | 120200 | 982656530 | 2835 | 2835 | 2840 | 2830 | 3274 |
| 419 | 20230710 | 120100 | 973389735 | 2835 | 2830 | 2835 | 2830 | 1422 |
| 420 | 20230710 | 120000 | 969364475 | 2830 | 2830 | 2835 | 2830 | 6223 |
| 421 | 20230710 | 115900 | 951736750 | 2830 | 2825 | 2835 | 2825 | 6880 |
| 422 | 20230710 | 115800 | 932267130 | 2830 | 2825 | 2830 | 2820 | 6289 |
| 423 | 20230710 | 115700 | 914478615 | 2825 | 2825 | 2830 | 2825 | 447 |
| 424 | 20230710 | 115600 | 913215340 | 2825 | 2830 | 2830 | 2825 | 1321 |
| 425 | 20230710 | 115500 | 909483420 | 2830 | 2820 | 2830 | 2820 | 5268 |
| 426 | 20230710 | 115400 | 894605805 | 2820 | 2820 | 2820 | 2820 | 588 |
| 427 | 20230710 | 115300 | 892947645 | 2820 | 2825 | 2825 | 2820 | 1204 |
| 428 | 20230710 | 115200 | 889551855 | 2825 | 2820 | 2825 | 2820 | 808 |
| 429 | 20230710 | 115100 | 887273290 | 2820 | 2820 | 2820 | 2820 | 717 |
| 430 | 20230710 | 115000 | 885251350 | 2815 | 2810 | 2815 | 2810 | 8 |
| 431 | 20230710 | 114900 | 885228835 | 2810 | 2820 | 2820 | 2810 | 1088 |
| 432 | 20230710 | 114800 | 882168675 | 2820 | 2820 | 2820 | 2820 | 4 |
| 433 | 20230710 | 114700 | 882157395 | 2825 | 2820 | 2825 | 2820 | 200 |
| 434 | 20230710 | 114600 | 881592895 | 2825 | 2820 | 2830 | 2820 | 4227 |
| 435 | 20230710 | 114500 | 869657415 | 2820 | 2820 | 2825 | 2820 | 4266 |
| 436 | 20230710 | 114400 | 857625120 | 2825 | 2825 | 2825 | 2820 | 214 |
| 437 | 20230710 | 114300 | 857020625 | 2825 | 2820 | 2825 | 2820 | 6947 |
| 438 | 20230710 | 114200 | 837430060 | 2805 | 2805 | 2805 | 2805 | 10 |
| 439 | 20230710 | 114100 | 837402010 | 2820 | 2810 | 2820 | 2810 | 2616 |
| 440 | 20230710 | 114000 | 830042845 | 2810 | 2810 | 2810 | 2810 | 0 |
| 441 | 20230710 | 113900 | 830042845 | 2810 | 2810 | 2810 | 2810 | 706 |
| 442 | 20230710 | 113800 | 828058985 | 2810 | 2810 | 2810 | 2810 | 1 |
| 443 | 20230710 | 113700 | 828056175 | 2815 | 2815 | 2815 | 2815 | 1 |
| 444 | 20230710 | 113600 | 828053360 | 2810 | 2810 | 2810 | 2810 | 0 |
| 445 | 20230710 | 113500 | 828053360 | 2810 | 2810 | 2810 | 2810 | 118 |
| 446 | 20230710 | 113400 | 827721780 | 2810 | 2810 | 2810 | 2810 | 100 |
| 447 | 20230710 | 113300 | 827440780 | 2810 | 2810 | 2810 | 2810 | 1422 |
| 448 | 20230710 | 113200 | 823444960 | 2815 | 2815 | 2815 | 2815 | 20 |
| 449 | 20230710 | 113100 | 823388660 | 2810 | 2810 | 2810 | 2810 | 27 |
| 450 | 20230710 | 113000 | 823312790 | 2810 | 2810 | 2810 | 2810 | 0 |
| 451 | 20230710 | 112900 | 823312790 | 2810 | 2810 | 2810 | 2810 | 930 |
| 452 | 20230710 | 112800 | 820699490 | 2810 | 2810 | 2810 | 2810 | 1 |
| 453 | 20230710 | 112700 | 820696680 | 2810 | 2810 | 2810 | 2810 | 21 |
| 454 | 20230710 | 112600 | 820637670 | 2810 | 2810 | 2810 | 2810 | 84 |
| 455 | 20230710 | 112500 | 820401630 | 2810 | 2810 | 2810 | 2810 | 0 |
| 456 | 20230710 | 112400 | 820401630 | 2810 | 2815 | 2815 | 2810 | 300 |
| 457 | 20230710 | 112300 | 819557380 | 2815 | 2815 | 2820 | 2815 | 948 |
| 458 | 20230710 | 112200 | 816888740 | 2815 | 2815 | 2820 | 2815 | 2027 |
| 459 | 20230710 | 112100 | 811181845 | 2820 | 2815 | 2820 | 2815 | 2535 |
| 460 | 20230710 | 112000 | 804035645 | 2815 | 2815 | 2815 | 2815 | 1600 |
| 461 | 20230710 | 111900 | 799531645 | 2815 | 2815 | 2815 | 2815 | 10 |
| 462 | 20230710 | 111800 | 799503495 | 2815 | 2815 | 2820 | 2815 | 517 |
| 463 | 20230710 | 111700 | 798048135 | 2815 | 2815 | 2815 | 2815 | 2243 |
| 464 | 20230710 | 111600 | 791734090 | 2815 | 2820 | 2820 | 2815 | 1275 |
| 465 | 20230710 | 111500 | 788138750 | 2820 | 2815 | 2820 | 2815 | 468 |
| 466 | 20230710 | 111400 | 786819300 | 2815 | 2815 | 2815 | 2815 | 1904 |
| 467 | 20230710 | 111300 | 781459540 | 2810 | 2810 | 2810 | 2810 | 5 |
| 468 | 20230710 | 111200 | 781445490 | 2810 | 2810 | 2810 | 2810 | 303 |
| 469 | 20230710 | 111100 | 780594060 | 2810 | 2810 | 2810 | 2805 | 102 |
| 470 | 20230710 | 111000 | 780307445 | 2810 | 2810 | 2815 | 2810 | 12272 |
| 471 | 20230710 | 110900 | 745774365 | 2800 | 2810 | 2810 | 2800 | 242 |
| 472 | 20230710 | 110800 | 745096730 | 2805 | 2805 | 2805 | 2805 | 5 |
| 473 | 20230710 | 110700 | 745082705 | 2805 | 2805 | 2805 | 2805 | 885 |
| 474 | 20230710 | 110600 | 742600280 | 2805 | 2800 | 2805 | 2800 | 2253 |
| 475 | 20230710 | 110500 | 736285665 | 2805 | 2805 | 2805 | 2805 | 0 |
| 476 | 20230710 | 110400 | 736285665 | 2805 | 2805 | 2805 | 2805 | 41 |
| 477 | 20230710 | 110300 | 736170660 | 2810 | 2810 | 2810 | 2810 | 1 |
| 478 | 20230710 | 110200 | 736167850 | 2810 | 2805 | 2810 | 2805 | 7 |
| 479 | 20230710 | 110100 | 736148210 | 2800 | 2810 | 2810 | 2800 | 103 |
| 480 | 20230710 | 110000 | 735858810 | 2810 | 2800 | 2810 | 2800 | 182 |
| 481 | 20230710 | 105900 | 735349180 | 2800 | 2795 | 2800 | 2795 | 315 |
| 482 | 20230710 | 105800 | 734468185 | 2795 | 2795 | 2795 | 2795 | 100 |
| 483 | 20230710 | 105700 | 734188685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 484 | 20230710 | 105600 | 734188685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 485 | 20230710 | 105500 | 734188685 | 2795 | 2805 | 2805 | 2795 | 3800 |
| 486 | 20230710 | 105400 | 723555390 | 2805 | 2805 | 2805 | 2805 | 255 |
| 487 | 20230710 | 105300 | 722840115 | 2805 | 2805 | 2805 | 2805 | 279 |
| 488 | 20230710 | 105200 | 722057520 | 2805 | 2805 | 2805 | 2805 | 10 |
| 489 | 20230710 | 105100 | 722029470 | 2805 | 2805 | 2805 | 2805 | 88 |
| 490 | 20230710 | 105000 | 721782630 | 2810 | 2810 | 2810 | 2810 | 1011 |
| 491 | 20230710 | 104900 | 718941720 | 2810 | 2810 | 2810 | 2810 | 385 |
| 492 | 20230710 | 104800 | 717859870 | 2810 | 2810 | 2815 | 2805 | 5364 |
| 493 | 20230710 | 104700 | 702787025 | 2805 | 2805 | 2810 | 2805 | 3587 |
| 494 | 20230710 | 104600 | 692717985 | 2805 | 2810 | 2810 | 2805 | 2121 |
| 495 | 20230710 | 104500 | 686759815 | 2810 | 2805 | 2810 | 2800 | 3810 |
| 496 | 20230710 | 104400 | 676078760 | 2805 | 2805 | 2810 | 2805 | 919 |
| 497 | 20230710 | 104300 | 673500960 | 2810 | 2805 | 2810 | 2805 | 1398 |
| 498 | 20230710 | 104200 | 669577545 | 2805 | 2805 | 2805 | 2805 | 2 |
| 499 | 20230710 | 104100 | 669571935 | 2800 | 2810 | 2810 | 2800 | 1929 |
| 500 | 20230710 | 104000 | 664162635 | 2810 | 2800 | 2810 | 2795 | 2274 |
| 501 | 20230710 | 103900 | 657788305 | 2805 | 2790 | 2805 | 2790 | 6533 |
| 502 | 20230710 | 103800 | 639525320 | 2790 | 2790 | 2790 | 2790 | 3158 |
| 503 | 20230710 | 103700 | 630714500 | 2785 | 2790 | 2790 | 2785 | 152 |
| 504 | 20230710 | 103600 | 630291175 | 2785 | 2785 | 2785 | 2785 | 212 |
| 505 | 20230710 | 103500 | 629700755 | 2785 | 2795 | 2795 | 2785 | 202 |
| 506 | 20230710 | 103400 | 629136685 | 2795 | 2785 | 2795 | 2785 | 136 |
| 507 | 20230710 | 103300 | 628756745 | 2785 | 2790 | 2790 | 2785 | 40 |
| 508 | 20230710 | 103200 | 628645195 | 2790 | 2790 | 2790 | 2790 | 170 |
| 509 | 20230710 | 103100 | 628170895 | 2795 | 2795 | 2795 | 2795 | 474 |
| 510 | 20230710 | 103000 | 626846065 | 2795 | 2790 | 2795 | 2790 | 1036 |
| 511 | 20230710 | 102900 | 623955575 | 2790 | 2785 | 2790 | 2785 | 7 |
| 512 | 20230710 | 102800 | 623936050 | 2795 | 2795 | 2795 | 2795 | 0 |
| 513 | 20230710 | 102700 | 623936050 | 2795 | 2795 | 2795 | 2795 | 10 |
| 514 | 20230710 | 102600 | 623908100 | 2795 | 2785 | 2795 | 2785 | 516 |
| 515 | 20230710 | 102500 | 622470670 | 2785 | 2785 | 2785 | 2785 | 111 |
| 516 | 20230710 | 102400 | 622161535 | 2790 | 2790 | 2790 | 2790 | 0 |
| 517 | 20230710 | 102300 | 622161535 | 2790 | 2785 | 2790 | 2780 | 532 |
| 518 | 20230710 | 102200 | 620681405 | 2780 | 2780 | 2780 | 2780 | 0 |
| 519 | 20230710 | 102100 | 620681405 | 2780 | 2795 | 2795 | 2780 | 24 |
| 520 | 20230710 | 102000 | 620614535 | 2795 | 2795 | 2795 | 2795 | 151 |
| 521 | 20230710 | 101900 | 620192490 | 2790 | 2795 | 2795 | 2790 | 86 |
| 522 | 20230710 | 101800 | 619952490 | 2790 | 2785 | 2790 | 2785 | 3577 |
| 523 | 20230710 | 101700 | 609984505 | 2780 | 2780 | 2780 | 2780 | 153 |
| 524 | 20230710 | 101600 | 609559165 | 2780 | 2780 | 2780 | 2780 | 75 |
| 525 | 20230710 | 101500 | 609350665 | 2780 | 2775 | 2780 | 2775 | 334 |
| 526 | 20230710 | 101400 | 608423745 | 2775 | 2780 | 2780 | 2775 | 7688 |
| 527 | 20230710 | 101300 | 587052465 | 2780 | 2785 | 2785 | 2780 | 1058 |
| 528 | 20230710 | 101200 | 584108580 | 2785 | 2780 | 2785 | 2780 | 1294 |
| 529 | 20230710 | 101100 | 580505880 | 2780 | 2780 | 2780 | 2780 | 178 |
| 530 | 20230710 | 101000 | 580011040 | 2780 | 2780 | 2780 | 2780 | 532 |
| 531 | 20230710 | 100900 | 578532080 | 2780 | 2780 | 2780 | 2780 | 1018 |
| 532 | 20230710 | 100800 | 575702040 | 2775 | 2775 | 2775 | 2775 | 2001 |
| 533 | 20230710 | 100700 | 570149265 | 2780 | 2785 | 2785 | 2780 | 103 |
| 534 | 20230710 | 100600 | 569862420 | 2785 | 2775 | 2785 | 2775 | 22 |
| 535 | 20230710 | 100500 | 569801350 | 2775 | 2780 | 2780 | 2775 | 1008 |
| 536 | 20230710 | 100400 | 567002440 | 2785 | 2785 | 2785 | 2780 | 720 |
| 537 | 20230710 | 100300 | 565000570 | 2785 | 2785 | 2785 | 2780 | 223 |
| 538 | 20230710 | 100200 | 564379615 | 2780 | 2785 | 2785 | 2780 | 1770 |
| 539 | 20230710 | 100100 | 559459005 | 2780 | 2785 | 2785 | 2780 | 693 |
| 540 | 20230710 | 100000 | 557532455 | 2790 | 2790 | 2790 | 2790 | 103 |
| 541 | 20230710 | 095900 | 557245085 | 2790 | 2790 | 2790 | 2790 | 114 |
| 542 | 20230710 | 095800 | 556927025 | 2780 | 2785 | 2785 | 2780 | 1050 |
| 543 | 20230710 | 095700 | 554006190 | 2785 | 2795 | 2795 | 2785 | 293 |
| 544 | 20230710 | 095600 | 553189195 | 2795 | 2795 | 2800 | 2790 | 4898 |
| 545 | 20230710 | 095500 | 539499265 | 2795 | 2800 | 2800 | 2795 | 753 |
| 546 | 20230710 | 095400 | 537393870 | 2800 | 2800 | 2800 | 2800 | 225 |
| 547 | 20230710 | 095300 | 536763870 | 2805 | 2805 | 2805 | 2795 | 1302 |
| 548 | 20230710 | 095200 | 533124260 | 2795 | 2805 | 2805 | 2795 | 1711 |
| 549 | 20230710 | 095100 | 528330285 | 2800 | 2795 | 2800 | 2795 | 1591 |
| 550 | 20230710 | 095000 | 523875740 | 2785 | 2795 | 2795 | 2785 | 8103 |
| 551 | 20230710 | 094900 | 501288000 | 2795 | 2795 | 2795 | 2790 | 682 |
| 552 | 20230710 | 094800 | 499381940 | 2795 | 2800 | 2800 | 2795 | 4058 |
| 553 | 20230710 | 094700 | 488023690 | 2805 | 2810 | 2810 | 2800 | 5787 |
| 554 | 20230710 | 094600 | 471794940 | 2810 | 2815 | 2815 | 2810 | 2121 |
| 555 | 20230710 | 094500 | 465833855 | 2810 | 2820 | 2830 | 2805 | 4713 |
| 556 | 20230710 | 094400 | 452547015 | 2820 | 2805 | 2830 | 2800 | 14433 |
| 557 | 20230710 | 094300 | 411926225 | 2805 | 2805 | 2805 | 2800 | 1199 |
| 558 | 20230710 | 094200 | 408563875 | 2805 | 2795 | 2820 | 2795 | 24019 |
| 559 | 20230710 | 094100 | 341089260 | 2795 | 2785 | 2800 | 2780 | 13465 |
| 560 | 20230710 | 094000 | 303559855 | 2785 | 2775 | 2790 | 2770 | 18430 |
| 561 | 20230710 | 093900 | 252306145 | 2775 | 2765 | 2775 | 2760 | 5554 |
| 562 | 20230710 | 093800 | 236937605 | 2765 | 2760 | 2770 | 2760 | 3511 |
| 563 | 20230710 | 093700 | 227233035 | 2760 | 2755 | 2760 | 2755 | 3335 |
| 564 | 20230710 | 093600 | 218044040 | 2755 | 2750 | 2755 | 2750 | 2339 |
| 565 | 20230710 | 093500 | 211610875 | 2750 | 2750 | 2750 | 2750 | 3781 |
| 566 | 20230710 | 093400 | 201213125 | 2750 | 2740 | 2750 | 2740 | 8531 |
| 567 | 20230710 | 093300 | 177811640 | 2740 | 2735 | 2740 | 2735 | 4459 |
| 568 | 20230710 | 093200 | 165596980 | 2730 | 2730 | 2740 | 2730 | 5063 |
| 569 | 20230710 | 093100 | 151754495 | 2730 | 2720 | 2730 | 2715 | 2654 |
| 570 | 20230710 | 093000 | 144532935 | 2715 | 2720 | 2720 | 2715 | 310 |
| 571 | 20230710 | 092900 | 143690235 | 2720 | 2715 | 2720 | 2715 | 79 |
| 572 | 20230710 | 092800 | 143475725 | 2715 | 2720 | 2720 | 2715 | 1532 |
| 573 | 20230710 | 092700 | 139315845 | 2720 | 2715 | 2720 | 2715 | 443 |
| 574 | 20230710 | 092600 | 138113020 | 2715 | 2725 | 2725 | 2715 | 2732 |
| 575 | 20230710 | 092500 | 130679380 | 2725 | 2725 | 2725 | 2725 | 1 |
| 576 | 20230710 | 092400 | 130676655 | 2725 | 2725 | 2725 | 2725 | 451 |
| 577 | 20230710 | 092300 | 129447680 | 2720 | 2725 | 2730 | 2720 | 5428 |
| 578 | 20230710 | 092200 | 114650455 | 2725 | 2730 | 2730 | 2725 | 2516 |
| 579 | 20230710 | 092100 | 107782275 | 2730 | 2730 | 2735 | 2730 | 221 |
| 580 | 20230710 | 092000 | 107178940 | 2735 | 2735 | 2735 | 2735 | 1 |
| 581 | 20230710 | 091900 | 107176205 | 2735 | 2730 | 2735 | 2730 | 10 |
| 582 | 20230710 | 091800 | 107148900 | 2730 | 2735 | 2735 | 2730 | 2147 |
| 583 | 20230710 | 091700 | 101287080 | 2730 | 2725 | 2735 | 2725 | 1577 |
| 584 | 20230710 | 091600 | 96982655 | 2725 | 2725 | 2725 | 2725 | 1752 |
| 585 | 20230710 | 091500 | 92208455 | 2725 | 2720 | 2725 | 2715 | 1887 |
| 586 | 20230710 | 091400 | 87075285 | 2725 | 2725 | 2725 | 2725 | 43 |
| 587 | 20230710 | 091300 | 86958110 | 2720 | 2725 | 2725 | 2720 | 882 |
| 588 | 20230710 | 091200 | 84558460 | 2715 | 2715 | 2715 | 2715 | 924 |
| 589 | 20230710 | 091100 | 82049800 | 2715 | 2710 | 2715 | 2710 | 570 |
| 590 | 20230710 | 091000 | 80502805 | 2715 | 2715 | 2715 | 2715 | 13 |
| 591 | 20230710 | 090900 | 80467510 | 2715 | 2705 | 2715 | 2705 | 189 |
| 592 | 20230710 | 090800 | 79955215 | 2700 | 2700 | 2700 | 2700 | 121 |
| 593 | 20230710 | 090700 | 79628515 | 2700 | 2695 | 2700 | 2690 | 581 |
| 594 | 20230710 | 090600 | 78059875 | 2690 | 2695 | 2700 | 2690 | 8284 |
| 595 | 20230710 | 090500 | 55771555 | 2700 | 2700 | 2700 | 2700 | 485 |
| 596 | 20230710 | 090400 | 54462055 | 2700 | 2695 | 2700 | 2695 | 1918 |
| 597 | 20230710 | 090300 | 49292755 | 2700 | 2700 | 2700 | 2700 | 20 |
| 598 | 20230710 | 090200 | 49238755 | 2700 | 2700 | 2700 | 2685 | 1535 |
| 599 | 20230710 | 090100 | 45099330 | 2700 | 2690 | 2705 | 2690 | 2822 |
| 600 | 20230710 | 090000 | 37479460 | 2690 | 2690 | 2700 | 2690 | 13932 |