31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 1441 |
| 3 | 20230712 | 184000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 4 | 20230712 | 183900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 5 | 20230712 | 183800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 6 | 20230712 | 183700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 7 | 20230712 | 183600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 8 | 20230712 | 183500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 9 | 20230712 | 183400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 10 | 20230712 | 183300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 11 | 20230712 | 183200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 12 | 20230712 | 183100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 13 | 20230712 | 183000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 14 | 20230712 | 182900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 15 | 20230712 | 182800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 16 | 20230712 | 182700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 17 | 20230712 | 182600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 18 | 20230712 | 182500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 19 | 20230712 | 182400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 20 | 20230712 | 182300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 21 | 20230712 | 182200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 22 | 20230712 | 182100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 23 | 20230712 | 182000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 24 | 20230712 | 181900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 25 | 20230712 | 181800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 26 | 20230712 | 181700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 27 | 20230712 | 181600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 28 | 20230712 | 181500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 29 | 20230712 | 181400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 30 | 20230712 | 181300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 31 | 20230712 | 181200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 32 | 20230712 | 181100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 1441 |
| 33 | 20230712 | 181000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 34 | 20230712 | 180900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 35 | 20230712 | 180800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 36 | 20230712 | 180700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 37 | 20230712 | 180600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 38 | 20230712 | 180500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 39 | 20230712 | 180400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 40 | 20230712 | 180300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 41 | 20230712 | 180200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 42 | 20230712 | 180100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 43 | 20230712 | 180000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 44 | 20230712 | 175900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 45 | 20230712 | 175800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 46 | 20230712 | 175700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 47 | 20230712 | 175600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 48 | 20230712 | 175500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 49 | 20230712 | 175400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 50 | 20230712 | 175300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 51 | 20230712 | 175200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 52 | 20230712 | 175100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 53 | 20230712 | 175000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 54 | 20230712 | 174900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 55 | 20230712 | 174800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 56 | 20230712 | 174700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 57 | 20230712 | 174600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 58 | 20230712 | 174500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 59 | 20230712 | 174400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 60 | 20230712 | 174300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 61 | 20230712 | 174200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 62 | 20230712 | 174100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 1441 |
| 63 | 20230712 | 174000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 64 | 20230712 | 173900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 65 | 20230712 | 173800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 66 | 20230712 | 173700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 67 | 20230712 | 173600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 68 | 20230712 | 173500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 69 | 20230712 | 173400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 70 | 20230712 | 173300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 71 | 20230712 | 173200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 72 | 20230712 | 173100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 73 | 20230712 | 173000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 74 | 20230712 | 172900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 75 | 20230712 | 172800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 76 | 20230712 | 172700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 77 | 20230712 | 172600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 78 | 20230712 | 172500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 79 | 20230712 | 172400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 80 | 20230712 | 172300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 81 | 20230712 | 172200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 82 | 20230712 | 172100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 83 | 20230712 | 172000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 84 | 20230712 | 171900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 85 | 20230712 | 171800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 86 | 20230712 | 171700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 87 | 20230712 | 171600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 88 | 20230712 | 171500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 89 | 20230712 | 171400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 90 | 20230712 | 171300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 91 | 20230712 | 171200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 92 | 20230712 | 171100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 1441 |
| 93 | 20230712 | 171000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 94 | 20230712 | 170900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 95 | 20230712 | 170800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 96 | 20230712 | 170700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 97 | 20230712 | 170600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 98 | 20230712 | 170500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 99 | 20230712 | 170400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 100 | 20230712 | 170300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 101 | 20230712 | 170200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 102 | 20230712 | 170100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 103 | 20230712 | 170000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 104 | 20230712 | 165900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 105 | 20230712 | 165800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 106 | 20230712 | 165700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 107 | 20230712 | 165600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 108 | 20230712 | 165500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 109 | 20230712 | 165400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 110 | 20230712 | 165300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 111 | 20230712 | 165200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 112 | 20230712 | 165100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 113 | 20230712 | 165000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 114 | 20230712 | 164900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 115 | 20230712 | 164800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 116 | 20230712 | 164700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 117 | 20230712 | 164600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 118 | 20230712 | 164500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 119 | 20230712 | 164400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 120 | 20230712 | 164300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 121 | 20230712 | 164200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 122 | 20230712 | 164100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 1441 |
| 123 | 20230712 | 164000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 124 | 20230712 | 163900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 125 | 20230712 | 163800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 126 | 20230712 | 163700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 127 | 20230712 | 163600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 128 | 20230712 | 163500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 129 | 20230712 | 163400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 130 | 20230712 | 163300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 131 | 20230712 | 163200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 132 | 20230712 | 163100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 133 | 20230712 | 163000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 134 | 20230712 | 162900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 135 | 20230712 | 162800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 136 | 20230712 | 162700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 137 | 20230712 | 162600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 138 | 20230712 | 162500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 139 | 20230712 | 162400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 140 | 20230712 | 162300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 141 | 20230712 | 162200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 142 | 20230712 | 162100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 143 | 20230712 | 162000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 144 | 20230712 | 161900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 145 | 20230712 | 161800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 146 | 20230712 | 161700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 147 | 20230712 | 161600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 148 | 20230712 | 161500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 149 | 20230712 | 161400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 150 | 20230712 | 161300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 151 | 20230712 | 161200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 152 | 20230712 | 161100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 1441 |
| 153 | 20230712 | 161000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 154 | 20230712 | 160900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 155 | 20230712 | 160800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 156 | 20230712 | 160700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 157 | 20230712 | 160600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 158 | 20230712 | 160500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 159 | 20230712 | 160400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 160 | 20230712 | 160300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 161 | 20230712 | 160200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 162 | 20230712 | 160100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 163 | 20230712 | 160000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 164 | 20230712 | 155900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 165 | 20230712 | 155800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 166 | 20230712 | 155700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 167 | 20230712 | 155600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 168 | 20230712 | 155500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 169 | 20230712 | 155400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 170 | 20230712 | 155300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 171 | 20230712 | 155200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 172 | 20230712 | 155100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 173 | 20230712 | 155000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 174 | 20230712 | 154900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 175 | 20230712 | 154800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 176 | 20230712 | 154700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 177 | 20230712 | 154600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 178 | 20230712 | 154500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 179 | 20230712 | 154400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 180 | 20230712 | 154300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 181 | 20230712 | 154200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 182 | 20230712 | 154100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 1441 |
| 183 | 20230712 | 154000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 184 | 20230712 | 153900 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 185 | 20230712 | 153800 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 186 | 20230712 | 153700 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 187 | 20230712 | 153600 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 188 | 20230712 | 153500 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 189 | 20230712 | 153400 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 190 | 20230712 | 153300 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 191 | 20230712 | 153200 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 192 | 20230712 | 153100 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 193 | 20230712 | 153000 | 1582093150 | 11770 | 11770 | 11770 | 11770 | 1441 |
| 194 | 20230712 | 152900 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 0 |
| 195 | 20230712 | 152800 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 0 |
| 196 | 20230712 | 152700 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 0 |
| 197 | 20230712 | 152600 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 0 |
| 198 | 20230712 | 152500 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 0 |
| 199 | 20230712 | 152400 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 0 |
| 200 | 20230712 | 152300 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 0 |
| 201 | 20230712 | 152200 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 0 |
| 202 | 20230712 | 152100 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 0 |
| 203 | 20230712 | 152000 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 0 |
| 204 | 20230712 | 151900 | 1565132580 | 11770 | 11770 | 11770 | 11770 | 317 |
| 205 | 20230712 | 151800 | 1561401490 | 11770 | 11770 | 11780 | 11770 | 366 |
| 206 | 20230712 | 151700 | 1557093640 | 11770 | 11770 | 11770 | 11740 | 1510 |
| 207 | 20230712 | 151600 | 1539331870 | 11760 | 11750 | 11760 | 11750 | 834 |
| 208 | 20230712 | 151500 | 1529526330 | 11760 | 11760 | 11760 | 11760 | 3 |
| 209 | 20230712 | 151400 | 1529491050 | 11760 | 11750 | 11760 | 11750 | 190 |
| 210 | 20230712 | 151300 | 1527258250 | 11750 | 11760 | 11760 | 11730 | 102 |
| 211 | 20230712 | 151200 | 1526060730 | 11750 | 11750 | 11750 | 11750 | 145 |
| 212 | 20230712 | 151100 | 1524356980 | 11750 | 11740 | 11750 | 11740 | 811 |
| 213 | 20230712 | 151000 | 1514832070 | 11730 | 11730 | 11740 | 11730 | 103 |
| 214 | 20230712 | 150900 | 1513623870 | 11730 | 11730 | 11730 | 11730 | 112 |
| 215 | 20230712 | 150800 | 1512310110 | 11720 | 11720 | 11720 | 11720 | 5 |
| 216 | 20230712 | 150700 | 1512251510 | 11730 | 11720 | 11730 | 11720 | 770 |
| 217 | 20230712 | 150600 | 1503222480 | 11720 | 11720 | 11720 | 11720 | 27 |
| 218 | 20230712 | 150500 | 1502906040 | 11720 | 11720 | 11720 | 11720 | 100 |
| 219 | 20230712 | 150400 | 1501734040 | 11700 | 11700 | 11700 | 11700 | 87 |
| 220 | 20230712 | 150300 | 1500716140 | 11700 | 11700 | 11700 | 11700 | 110 |
| 221 | 20230712 | 150200 | 1499429140 | 11700 | 11700 | 11700 | 11700 | 0 |
| 222 | 20230712 | 150100 | 1499429140 | 11700 | 11690 | 11700 | 11690 | 107 |
| 223 | 20230712 | 150000 | 1498177270 | 11690 | 11710 | 11710 | 11680 | 486 |
| 224 | 20230712 | 145900 | 1492491830 | 11710 | 11720 | 11720 | 11710 | 401 |
| 225 | 20230712 | 145800 | 1487792120 | 11720 | 11730 | 11730 | 11720 | 513 |
| 226 | 20230712 | 145700 | 1481776310 | 11720 | 11730 | 11730 | 11720 | 180 |
| 227 | 20230712 | 145600 | 1479665910 | 11730 | 11730 | 11730 | 11730 | 134 |
| 228 | 20230712 | 145500 | 1478094090 | 11720 | 11730 | 11730 | 11720 | 5 |
| 229 | 20230712 | 145400 | 1478035450 | 11720 | 11720 | 11720 | 11720 | 46 |
| 230 | 20230712 | 145300 | 1477496330 | 11720 | 11720 | 11720 | 11720 | 23 |
| 231 | 20230712 | 145200 | 1477226770 | 11720 | 11720 | 11720 | 11720 | 0 |
| 232 | 20230712 | 145100 | 1477226770 | 11720 | 11720 | 11720 | 11720 | 0 |
| 233 | 20230712 | 145000 | 1477226770 | 11720 | 11720 | 11720 | 11720 | 295 |
| 234 | 20230712 | 144900 | 1473769370 | 11730 | 11730 | 11730 | 11730 | 12 |
| 235 | 20230712 | 144800 | 1473628610 | 11730 | 11730 | 11730 | 11730 | 509 |
| 236 | 20230712 | 144700 | 1467658040 | 11720 | 11710 | 11720 | 11710 | 303 |
| 237 | 20230712 | 144600 | 1464108790 | 11700 | 11700 | 11700 | 11700 | 20 |
| 238 | 20230712 | 144500 | 1463874790 | 11700 | 11680 | 11700 | 11680 | 991 |
| 239 | 20230712 | 144400 | 1452288460 | 11680 | 11680 | 11680 | 11680 | 200 |
| 240 | 20230712 | 144300 | 1449952460 | 11680 | 11680 | 11680 | 11680 | 0 |
| 241 | 20230712 | 144200 | 1449952460 | 11680 | 11670 | 11690 | 11660 | 171 |
| 242 | 20230712 | 144100 | 1447955920 | 11660 | 11670 | 11670 | 11660 | 245 |
| 243 | 20230712 | 144000 | 1445099020 | 11660 | 11690 | 11690 | 11660 | 5924 |
| 244 | 20230712 | 143900 | 1375973020 | 11700 | 11690 | 11700 | 11690 | 592 |
| 245 | 20230712 | 143800 | 1369046840 | 11690 | 11690 | 11690 | 11690 | 0 |
| 246 | 20230712 | 143700 | 1369046840 | 11690 | 11690 | 11690 | 11690 | 5 |
| 247 | 20230712 | 143600 | 1368988390 | 11690 | 11690 | 11700 | 11690 | 1704 |
| 248 | 20230712 | 143500 | 1349064490 | 11690 | 11680 | 11690 | 11680 | 9 |
| 249 | 20230712 | 143400 | 1348959290 | 11690 | 11690 | 11690 | 11690 | 147 |
| 250 | 20230712 | 143300 | 1347240860 | 11690 | 11690 | 11690 | 11690 | 153 |
| 251 | 20230712 | 143200 | 1345452290 | 11690 | 11690 | 11690 | 11690 | 12 |
| 252 | 20230712 | 143100 | 1345312010 | 11690 | 11690 | 11690 | 11690 | 1 |
| 253 | 20230712 | 143000 | 1345300320 | 11690 | 11680 | 11690 | 11680 | 640 |
| 254 | 20230712 | 142900 | 1337823720 | 11690 | 11690 | 11690 | 11690 | 130 |
| 255 | 20230712 | 142800 | 1336304020 | 11690 | 11690 | 11690 | 11690 | 22 |
| 256 | 20230712 | 142700 | 1336046840 | 11680 | 11680 | 11680 | 11680 | 0 |
| 257 | 20230712 | 142600 | 1336046840 | 11680 | 11690 | 11700 | 11680 | 877 |
| 258 | 20230712 | 142500 | 1325794920 | 11690 | 11690 | 11690 | 11690 | 77 |
| 259 | 20230712 | 142400 | 1324894790 | 11700 | 11700 | 11700 | 11700 | 43 |
| 260 | 20230712 | 142300 | 1324391690 | 11690 | 11700 | 11700 | 11690 | 142 |
| 261 | 20230712 | 142200 | 1322730510 | 11700 | 11690 | 11700 | 11690 | 43 |
| 262 | 20230712 | 142100 | 1322227640 | 11690 | 11690 | 11690 | 11690 | 22 |
| 263 | 20230712 | 142000 | 1321970460 | 11700 | 11700 | 11700 | 11700 | 103 |
| 264 | 20230712 | 141900 | 1320765360 | 11690 | 11690 | 11700 | 11690 | 93 |
| 265 | 20230712 | 141800 | 1319677490 | 11690 | 11690 | 11690 | 11690 | 12 |
| 266 | 20230712 | 141700 | 1319537210 | 11690 | 11690 | 11690 | 11690 | 59 |
| 267 | 20230712 | 141600 | 1318847500 | 11690 | 11690 | 11690 | 11690 | 49 |
| 268 | 20230712 | 141500 | 1318274690 | 11690 | 11690 | 11690 | 11690 | 22 |
| 269 | 20230712 | 141400 | 1318017510 | 11690 | 11690 | 11690 | 11690 | 23 |
| 270 | 20230712 | 141300 | 1317748640 | 11680 | 11680 | 11690 | 11680 | 585 |
| 271 | 20230712 | 141200 | 1310913260 | 11670 | 11680 | 11680 | 11670 | 389 |
| 272 | 20230712 | 141100 | 1306370950 | 11680 | 11680 | 11680 | 11680 | 22 |
| 273 | 20230712 | 141000 | 1306113990 | 11690 | 11670 | 11690 | 11670 | 24 |
| 274 | 20230712 | 140900 | 1305833890 | 11670 | 11670 | 11670 | 11670 | 124 |
| 275 | 20230712 | 140800 | 1304386810 | 11680 | 11680 | 11680 | 11680 | 80 |
| 276 | 20230712 | 140700 | 1303452410 | 11680 | 11680 | 11680 | 11680 | 15 |
| 277 | 20230712 | 140600 | 1303277210 | 11680 | 11690 | 11690 | 11680 | 1073 |
| 278 | 20230712 | 140500 | 1290734670 | 11700 | 11700 | 11700 | 11690 | 507 |
| 279 | 20230712 | 140400 | 1284802780 | 11710 | 11720 | 11720 | 11710 | 821 |
| 280 | 20230712 | 140300 | 1275188860 | 11710 | 11720 | 11720 | 11710 | 25 |
| 281 | 20230712 | 140200 | 1274896080 | 11700 | 11710 | 11720 | 11700 | 63 |
| 282 | 20230712 | 140100 | 1274158350 | 11720 | 11720 | 11720 | 11720 | 244 |
| 283 | 20230712 | 140000 | 1271298670 | 11710 | 11710 | 11710 | 11710 | 0 |
| 284 | 20230712 | 135900 | 1271298670 | 11710 | 11710 | 11710 | 11710 | 0 |
| 285 | 20230712 | 135800 | 1271298670 | 11710 | 11710 | 11710 | 11710 | 146 |
| 286 | 20230712 | 135700 | 1269589010 | 11700 | 11700 | 11700 | 11700 | 1 |
| 287 | 20230712 | 135600 | 1269577310 | 11700 | 11700 | 11700 | 11690 | 196 |
| 288 | 20230712 | 135500 | 1267284120 | 11690 | 11700 | 11700 | 11690 | 529 |
| 289 | 20230712 | 135400 | 1261095030 | 11690 | 11690 | 11690 | 11690 | 10 |
| 290 | 20230712 | 135300 | 1260978130 | 11690 | 11690 | 11690 | 11690 | 0 |
| 291 | 20230712 | 135200 | 1260978130 | 11690 | 11690 | 11690 | 11690 | 1 |
| 292 | 20230712 | 135100 | 1260966440 | 11700 | 11690 | 11700 | 11690 | 348 |
| 293 | 20230712 | 135000 | 1256895090 | 11690 | 11690 | 11690 | 11690 | 124 |
| 294 | 20230712 | 134900 | 1255445530 | 11690 | 11690 | 11690 | 11690 | 0 |
| 295 | 20230712 | 134800 | 1255445530 | 11690 | 11690 | 11690 | 11690 | 1 |
| 296 | 20230712 | 134700 | 1255433840 | 11690 | 11690 | 11690 | 11680 | 161 |
| 297 | 20230712 | 134600 | 1253551760 | 11690 | 11690 | 11690 | 11690 | 129 |
| 298 | 20230712 | 134500 | 1252043750 | 11680 | 11680 | 11680 | 11680 | 2 |
| 299 | 20230712 | 134400 | 1252020390 | 11690 | 11680 | 11690 | 11680 | 9 |
| 300 | 20230712 | 134300 | 1251915190 | 11680 | 11680 | 11680 | 11680 | 0 |
| 301 | 20230712 | 134200 | 1251915190 | 11680 | 11680 | 11680 | 11680 | 105 |
| 302 | 20230712 | 134100 | 1250688790 | 11680 | 11680 | 11680 | 11680 | 204 |
| 303 | 20230712 | 134000 | 1248306070 | 11680 | 11680 | 11680 | 11680 | 1 |
| 304 | 20230712 | 133900 | 1248294390 | 11680 | 11670 | 11680 | 11670 | 38 |
| 305 | 20230712 | 133800 | 1247850920 | 11670 | 11670 | 11670 | 11660 | 270 |
| 306 | 20230712 | 133700 | 1244700030 | 11670 | 11670 | 11670 | 11670 | 100 |
| 307 | 20230712 | 133600 | 1243533030 | 11670 | 11660 | 11670 | 11660 | 590 |
| 308 | 20230712 | 133500 | 1236648620 | 11670 | 11670 | 11670 | 11670 | 10 |
| 309 | 20230712 | 133400 | 1236531920 | 11670 | 11670 | 11670 | 11670 | 34 |
| 310 | 20230712 | 133300 | 1236135140 | 11670 | 11670 | 11670 | 11670 | 342 |
| 311 | 20230712 | 133200 | 1232144000 | 11670 | 11670 | 11670 | 11660 | 513 |
| 312 | 20230712 | 133100 | 1226161000 | 11670 | 11680 | 11680 | 11670 | 1061 |
| 313 | 20230712 | 133000 | 1213779030 | 11680 | 11680 | 11680 | 11680 | 310 |
| 314 | 20230712 | 132900 | 1210158230 | 11680 | 11680 | 11680 | 11680 | 334 |
| 315 | 20230712 | 132800 | 1206257110 | 11690 | 11690 | 11690 | 11690 | 34 |
| 316 | 20230712 | 132700 | 1205859650 | 11680 | 11690 | 11690 | 11680 | 6 |
| 317 | 20230712 | 132600 | 1205789530 | 11690 | 11690 | 11690 | 11690 | 97 |
| 318 | 20230712 | 132500 | 1204655600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 319 | 20230712 | 132400 | 1204655600 | 11680 | 11680 | 11680 | 11680 | 1 |
| 320 | 20230712 | 132300 | 1204643920 | 11680 | 11690 | 11690 | 11680 | 115 |
| 321 | 20230712 | 132200 | 1203300060 | 11680 | 11680 | 11680 | 11680 | 100 |
| 322 | 20230712 | 132100 | 1202132060 | 11680 | 11690 | 11690 | 11680 | 11 |
| 323 | 20230712 | 132000 | 1202003480 | 11680 | 11680 | 11680 | 11680 | 1 |
| 324 | 20230712 | 131900 | 1201991800 | 11680 | 11680 | 11680 | 11680 | 0 |
| 325 | 20230712 | 131800 | 1201991800 | 11680 | 11680 | 11680 | 11680 | 25 |
| 326 | 20230712 | 131700 | 1201699800 | 11680 | 11670 | 11680 | 11670 | 460 |
| 327 | 20230712 | 131600 | 1196327010 | 11670 | 11670 | 11670 | 11670 | 346 |
| 328 | 20230712 | 131500 | 1192289190 | 11670 | 11670 | 11670 | 11670 | 26 |
| 329 | 20230712 | 131400 | 1191985770 | 11670 | 11690 | 11690 | 11670 | 2578 |
| 330 | 20230712 | 131300 | 1161879980 | 11690 | 11690 | 11690 | 11690 | 43 |
| 331 | 20230712 | 131200 | 1161377310 | 11690 | 11690 | 11690 | 11690 | 129 |
| 332 | 20230712 | 131100 | 1159869300 | 11680 | 11680 | 11680 | 11680 | 0 |
| 333 | 20230712 | 131000 | 1159869300 | 11680 | 11680 | 11680 | 11680 | 16 |
| 334 | 20230712 | 130900 | 1159682420 | 11680 | 11690 | 11690 | 11680 | 1931 |
| 335 | 20230712 | 130800 | 1137123340 | 11690 | 11680 | 11690 | 11680 | 128 |
| 336 | 20230712 | 130700 | 1135627200 | 11690 | 11690 | 11690 | 11690 | 198 |
| 337 | 20230712 | 130600 | 1133312580 | 11690 | 11680 | 11690 | 11680 | 451 |
| 338 | 20230712 | 130500 | 1128042780 | 11690 | 11680 | 11690 | 11680 | 221 |
| 339 | 20230712 | 130400 | 1125461470 | 11680 | 11680 | 11680 | 11680 | 187 |
| 340 | 20230712 | 130300 | 1123277310 | 11690 | 11690 | 11690 | 11690 | 915 |
| 341 | 20230712 | 130200 | 1112580960 | 11690 | 11690 | 11690 | 11690 | 0 |
| 342 | 20230712 | 130100 | 1112580960 | 11690 | 11690 | 11690 | 11690 | 10 |
| 343 | 20230712 | 130000 | 1112464060 | 11700 | 11700 | 11700 | 11700 | 112 |
| 344 | 20230712 | 125900 | 1111153660 | 11700 | 11710 | 11710 | 11700 | 187 |
| 345 | 20230712 | 125800 | 1108965750 | 11700 | 11700 | 11700 | 11700 | 82 |
| 346 | 20230712 | 125700 | 1108006350 | 11700 | 11700 | 11700 | 11690 | 29 |
| 347 | 20230712 | 125600 | 1107667270 | 11700 | 11700 | 11700 | 11700 | 10 |
| 348 | 20230712 | 125500 | 1107550270 | 11700 | 11690 | 11700 | 11690 | 196 |
| 349 | 20230712 | 125400 | 1105257390 | 11690 | 11690 | 11690 | 11690 | 101 |
| 350 | 20230712 | 125300 | 1104076700 | 11690 | 11700 | 11700 | 11690 | 2076 |
| 351 | 20230712 | 125200 | 1079796900 | 11700 | 11700 | 11700 | 11700 | 100 |
| 352 | 20230712 | 125100 | 1078626900 | 11700 | 11700 | 11700 | 11700 | 158 |
| 353 | 20230712 | 125000 | 1076778300 | 11700 | 11700 | 11700 | 11700 | 270 |
| 354 | 20230712 | 124900 | 1073619300 | 11700 | 11700 | 11700 | 11700 | 0 |
| 355 | 20230712 | 124800 | 1073619300 | 11700 | 11700 | 11700 | 11700 | 59 |
| 356 | 20230712 | 124700 | 1072929000 | 11700 | 11700 | 11700 | 11700 | 68 |
| 357 | 20230712 | 124600 | 1072133400 | 11700 | 11700 | 11700 | 11700 | 284 |
| 358 | 20230712 | 124500 | 1068810600 | 11690 | 11700 | 11700 | 11690 | 178 |
| 359 | 20230712 | 124400 | 1066728430 | 11700 | 11690 | 11700 | 11690 | 455 |
| 360 | 20230712 | 124300 | 1061409380 | 11690 | 11690 | 11690 | 11690 | 0 |
| 361 | 20230712 | 124200 | 1061409380 | 11690 | 11700 | 11700 | 11690 | 1133 |
| 362 | 20230712 | 124100 | 1048164600 | 11700 | 11700 | 11700 | 11700 | 7 |
| 363 | 20230712 | 124000 | 1048082700 | 11700 | 11700 | 11700 | 11690 | 87 |
| 364 | 20230712 | 123900 | 1047065310 | 11700 | 11700 | 11700 | 11700 | 106 |
| 365 | 20230712 | 123800 | 1045825110 | 11710 | 11710 | 11710 | 11710 | 0 |
| 366 | 20230712 | 123700 | 1045825110 | 11710 | 11710 | 11710 | 11710 | 0 |
| 367 | 20230712 | 123600 | 1045825110 | 11710 | 11710 | 11710 | 11710 | 0 |
| 368 | 20230712 | 123500 | 1045825110 | 11710 | 11710 | 11710 | 11710 | 0 |
| 369 | 20230712 | 123400 | 1045825110 | 11710 | 11710 | 11710 | 11710 | 10 |
| 370 | 20230712 | 123300 | 1045708010 | 11700 | 11700 | 11700 | 11700 | 300 |
| 371 | 20230712 | 123200 | 1042198010 | 11700 | 11700 | 11700 | 11700 | 2 |
| 372 | 20230712 | 123100 | 1042174610 | 11700 | 11720 | 11720 | 11700 | 4515 |
| 373 | 20230712 | 123000 | 989322360 | 11730 | 11720 | 11730 | 11720 | 43 |
| 374 | 20230712 | 122900 | 988818370 | 11730 | 11730 | 11730 | 11730 | 451 |
| 375 | 20230712 | 122800 | 983528140 | 11730 | 11730 | 11730 | 11730 | 31 |
| 376 | 20230712 | 122700 | 983164510 | 11730 | 11720 | 11730 | 11720 | 115 |
| 377 | 20230712 | 122600 | 981816640 | 11710 | 11720 | 11720 | 11710 | 260 |
| 378 | 20230712 | 122500 | 978771270 | 11720 | 11720 | 11720 | 11720 | 307 |
| 379 | 20230712 | 122400 | 975173230 | 11720 | 11720 | 11720 | 11710 | 49 |
| 380 | 20230712 | 122300 | 974599150 | 11720 | 11720 | 11720 | 11720 | 0 |
| 381 | 20230712 | 122200 | 974599150 | 11720 | 11720 | 11720 | 11720 | 471 |
| 382 | 20230712 | 122100 | 969079030 | 11730 | 11730 | 11730 | 11730 | 111 |
| 383 | 20230712 | 122000 | 967777000 | 11730 | 11720 | 11730 | 11720 | 35 |
| 384 | 20230712 | 121900 | 967366710 | 11710 | 11710 | 11710 | 11710 | 0 |
| 385 | 20230712 | 121800 | 967366710 | 11710 | 11710 | 11710 | 11710 | 0 |
| 386 | 20230712 | 121700 | 967366710 | 11710 | 11710 | 11710 | 11710 | 1 |
| 387 | 20230712 | 121600 | 967355000 | 11710 | 11710 | 11710 | 11710 | 0 |
| 388 | 20230712 | 121500 | 967355000 | 11710 | 11710 | 11710 | 11710 | 0 |
| 389 | 20230712 | 121400 | 967355000 | 11710 | 11720 | 11720 | 11710 | 300 |
| 390 | 20230712 | 121300 | 963839520 | 11720 | 11720 | 11720 | 11720 | 0 |
| 391 | 20230712 | 121200 | 963839520 | 11720 | 11720 | 11720 | 11720 | 10 |
| 392 | 20230712 | 121100 | 963722320 | 11720 | 11720 | 11720 | 11720 | 27 |
| 393 | 20230712 | 121000 | 963405880 | 11720 | 11740 | 11740 | 11720 | 401 |
| 394 | 20230712 | 120900 | 958706140 | 11730 | 11730 | 11730 | 11730 | 0 |
| 395 | 20230712 | 120800 | 958706140 | 11730 | 11730 | 11730 | 11730 | 27 |
| 396 | 20230712 | 120700 | 958389430 | 11730 | 11730 | 11730 | 11730 | 27 |
| 397 | 20230712 | 120600 | 958072720 | 11730 | 11740 | 11740 | 11730 | 1402 |
| 398 | 20230712 | 120500 | 941626900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 399 | 20230712 | 120400 | 941626900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 400 | 20230712 | 120300 | 941626900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 401 | 20230712 | 120200 | 941626900 | 11740 | 11750 | 11750 | 11740 | 351 |
| 402 | 20230712 | 120100 | 937505660 | 11740 | 11740 | 11740 | 11740 | 0 |
| 403 | 20230712 | 120000 | 937505660 | 11740 | 11740 | 11740 | 11740 | 217 |
| 404 | 20230712 | 115900 | 934958080 | 11740 | 11740 | 11740 | 11740 | 0 |
| 405 | 20230712 | 115800 | 934958080 | 11740 | 11740 | 11740 | 11740 | 0 |
| 406 | 20230712 | 115700 | 934958080 | 11740 | 11740 | 11740 | 11740 | 0 |
| 407 | 20230712 | 115600 | 934958080 | 11740 | 11740 | 11740 | 11740 | 66 |
| 408 | 20230712 | 115500 | 934183240 | 11740 | 11750 | 11750 | 11740 | 418 |
| 409 | 20230712 | 115400 | 929272880 | 11750 | 11750 | 11750 | 11750 | 4 |
| 410 | 20230712 | 115300 | 929225880 | 11750 | 11750 | 11750 | 11750 | 6 |
| 411 | 20230712 | 115200 | 929155380 | 11730 | 11730 | 11730 | 11730 | 1 |
| 412 | 20230712 | 115100 | 929143650 | 11730 | 11730 | 11730 | 11730 | 0 |
| 413 | 20230712 | 115000 | 929143650 | 11730 | 11730 | 11730 | 11730 | 0 |
| 414 | 20230712 | 114900 | 929143650 | 11730 | 11730 | 11730 | 11730 | 0 |
| 415 | 20230712 | 114800 | 929143650 | 11730 | 11730 | 11730 | 11730 | 0 |
| 416 | 20230712 | 114700 | 929143650 | 11730 | 11730 | 11730 | 11730 | 3 |
| 417 | 20230712 | 114600 | 929108460 | 11740 | 11740 | 11740 | 11740 | 123 |
| 418 | 20230712 | 114500 | 927664440 | 11740 | 11740 | 11740 | 11740 | 0 |
| 419 | 20230712 | 114400 | 927664440 | 11740 | 11740 | 11740 | 11740 | 0 |
| 420 | 20230712 | 114300 | 927664440 | 11740 | 11740 | 11740 | 11740 | 0 |
| 421 | 20230712 | 114200 | 927664440 | 11740 | 11740 | 11740 | 11740 | 0 |
| 422 | 20230712 | 114100 | 927664440 | 11740 | 11740 | 11740 | 11740 | 6 |
| 423 | 20230712 | 114000 | 927594000 | 11740 | 11740 | 11740 | 11740 | 364 |
| 424 | 20230712 | 113900 | 923320640 | 11750 | 11750 | 11750 | 11750 | 1800 |
| 425 | 20230712 | 113800 | 902170640 | 11740 | 11740 | 11740 | 11740 | 500 |
| 426 | 20230712 | 113700 | 896300640 | 11740 | 11740 | 11740 | 11740 | 80 |
| 427 | 20230712 | 113600 | 895361440 | 11740 | 11740 | 11740 | 11740 | 0 |
| 428 | 20230712 | 113500 | 895361440 | 11740 | 11740 | 11740 | 11740 | 0 |
| 429 | 20230712 | 113400 | 895361440 | 11740 | 11760 | 11760 | 11740 | 379 |
| 430 | 20230712 | 113300 | 890908910 | 11790 | 11780 | 11790 | 11780 | 146 |
| 431 | 20230712 | 113200 | 889188060 | 11770 | 11770 | 11770 | 11770 | 217 |
| 432 | 20230712 | 113100 | 886633970 | 11810 | 11810 | 11810 | 11810 | 0 |
| 433 | 20230712 | 113000 | 886633970 | 11810 | 11780 | 11810 | 11780 | 263 |
| 434 | 20230712 | 112900 | 883532520 | 11780 | 11730 | 11780 | 11730 | 1486 |
| 435 | 20230712 | 112800 | 866047030 | 11730 | 11730 | 11730 | 11730 | 514 |
| 436 | 20230712 | 112700 | 860017810 | 11730 | 11720 | 11730 | 11720 | 160 |
| 437 | 20230712 | 112600 | 858142600 | 11720 | 11720 | 11720 | 11720 | 3 |
| 438 | 20230712 | 112500 | 858107440 | 11720 | 11720 | 11720 | 11720 | 1197 |
| 439 | 20230712 | 112400 | 844078600 | 11730 | 11730 | 11730 | 11730 | 7 |
| 440 | 20230712 | 112300 | 843996490 | 11710 | 11710 | 11710 | 11710 | 0 |
| 441 | 20230712 | 112200 | 843996490 | 11710 | 11710 | 11710 | 11710 | 211 |
| 442 | 20230712 | 112100 | 841525680 | 11710 | 11710 | 11710 | 11710 | 0 |
| 443 | 20230712 | 112000 | 841525680 | 11710 | 11710 | 11730 | 11710 | 98 |
| 444 | 20230712 | 111900 | 840378020 | 11700 | 11710 | 11730 | 11700 | 130 |
| 445 | 20230712 | 111800 | 838855070 | 11730 | 11730 | 11730 | 11730 | 14 |
| 446 | 20230712 | 111700 | 838690850 | 11720 | 11720 | 11720 | 11720 | 135 |
| 447 | 20230712 | 111600 | 837108650 | 11700 | 11720 | 11720 | 11700 | 16 |
| 448 | 20230712 | 111500 | 836921310 | 11720 | 11720 | 11720 | 11720 | 1 |
| 449 | 20230712 | 111400 | 836909590 | 11700 | 11700 | 11700 | 11700 | 20 |
| 450 | 20230712 | 111300 | 836675590 | 11700 | 11710 | 11710 | 11700 | 188 |
| 451 | 20230712 | 111200 | 834475190 | 11710 | 11710 | 11710 | 11690 | 629 |
| 452 | 20230712 | 111100 | 827110200 | 11690 | 11690 | 11700 | 11690 | 864 |
| 453 | 20230712 | 111000 | 817006680 | 11700 | 11710 | 11720 | 11700 | 1807 |
| 454 | 20230712 | 110900 | 795849890 | 11710 | 11710 | 11720 | 11710 | 23 |
| 455 | 20230712 | 110800 | 795580490 | 11720 | 11720 | 11720 | 11720 | 283 |
| 456 | 20230712 | 110700 | 792263730 | 11720 | 11720 | 11730 | 11720 | 76 |
| 457 | 20230712 | 110600 | 791372940 | 11720 | 11720 | 11720 | 11720 | 1 |
| 458 | 20230712 | 110500 | 791361220 | 11720 | 11720 | 11720 | 11710 | 65 |
| 459 | 20230712 | 110400 | 790599440 | 11710 | 11720 | 11720 | 11710 | 613 |
| 460 | 20230712 | 110300 | 783415120 | 11730 | 11730 | 11730 | 11730 | 16 |
| 461 | 20230712 | 110200 | 783227440 | 11720 | 11720 | 11720 | 11720 | 24 |
| 462 | 20230712 | 110100 | 782946160 | 11730 | 11730 | 11730 | 11720 | 611 |
| 463 | 20230712 | 110000 | 775783870 | 11730 | 11750 | 11750 | 11730 | 2477 |
| 464 | 20230712 | 105900 | 746696220 | 11750 | 11770 | 11770 | 11750 | 1843 |
| 465 | 20230712 | 105800 | 725040250 | 11770 | 11770 | 11770 | 11770 | 48 |
| 466 | 20230712 | 105700 | 724475290 | 11760 | 11760 | 11760 | 11760 | 21 |
| 467 | 20230712 | 105600 | 724228330 | 11760 | 11760 | 11760 | 11760 | 0 |
| 468 | 20230712 | 105500 | 724228330 | 11760 | 11750 | 11760 | 11750 | 167 |
| 469 | 20230712 | 105400 | 722265730 | 11750 | 11750 | 11750 | 11750 | 500 |
| 470 | 20230712 | 105300 | 716390730 | 11760 | 11770 | 11770 | 11750 | 2516 |
| 471 | 20230712 | 105200 | 686804530 | 11780 | 11780 | 11780 | 11780 | 2 |
| 472 | 20230712 | 105100 | 686780970 | 11770 | 11770 | 11770 | 11770 | 125 |
| 473 | 20230712 | 105000 | 685309720 | 11770 | 11770 | 11770 | 11770 | 7 |
| 474 | 20230712 | 104900 | 685227330 | 11770 | 11760 | 11770 | 11760 | 471 |
| 475 | 20230712 | 104800 | 679684690 | 11760 | 11760 | 11760 | 11760 | 6 |
| 476 | 20230712 | 104700 | 679614130 | 11750 | 11750 | 11750 | 11750 | 50 |
| 477 | 20230712 | 104600 | 679026630 | 11760 | 11760 | 11760 | 11760 | 235 |
| 478 | 20230712 | 104500 | 676263030 | 11760 | 11760 | 11760 | 11760 | 0 |
| 479 | 20230712 | 104400 | 676263030 | 11760 | 11750 | 11760 | 11750 | 579 |
| 480 | 20230712 | 104300 | 669456640 | 11740 | 11740 | 11740 | 11740 | 200 |
| 481 | 20230712 | 104200 | 667108640 | 11740 | 11740 | 11740 | 11740 | 0 |
| 482 | 20230712 | 104100 | 667108640 | 11740 | 11740 | 11740 | 11740 | 11 |
| 483 | 20230712 | 104000 | 666979500 | 11740 | 11740 | 11740 | 11740 | 100 |
| 484 | 20230712 | 103900 | 665805500 | 11720 | 11730 | 11730 | 11720 | 528 |
| 485 | 20230712 | 103800 | 659614560 | 11720 | 11720 | 11720 | 11720 | 56 |
| 486 | 20230712 | 103700 | 658958240 | 11720 | 11730 | 11750 | 11720 | 739 |
| 487 | 20230712 | 103600 | 650295940 | 11730 | 11740 | 11750 | 11730 | 745 |
| 488 | 20230712 | 103500 | 641556310 | 11740 | 11740 | 11740 | 11740 | 2 |
| 489 | 20230712 | 103400 | 641532830 | 11740 | 11760 | 11760 | 11740 | 3663 |
| 490 | 20230712 | 103300 | 598497750 | 11760 | 11780 | 11780 | 11760 | 10 |
| 491 | 20230712 | 103200 | 598380010 | 11750 | 11750 | 11750 | 11750 | 100 |
| 492 | 20230712 | 103100 | 597205010 | 11760 | 11760 | 11760 | 11760 | 39 |
| 493 | 20230712 | 103000 | 596746370 | 11770 | 11770 | 11770 | 11770 | 10 |
| 494 | 20230712 | 102900 | 596628670 | 11770 | 11770 | 11770 | 11770 | 182 |
| 495 | 20230712 | 102800 | 594486530 | 11760 | 11780 | 11780 | 11760 | 1075 |
| 496 | 20230712 | 102700 | 581839350 | 11780 | 11780 | 11780 | 11780 | 0 |
| 497 | 20230712 | 102600 | 581839350 | 11780 | 11770 | 11780 | 11770 | 1574 |
| 498 | 20230712 | 102500 | 563311790 | 11770 | 11790 | 11790 | 11770 | 771 |
| 499 | 20230712 | 102400 | 554235260 | 11780 | 11780 | 11780 | 11780 | 0 |
| 500 | 20230712 | 102300 | 554235260 | 11780 | 11780 | 11780 | 11780 | 13 |
| 501 | 20230712 | 102200 | 554082120 | 11780 | 11780 | 11780 | 11780 | 80 |
| 502 | 20230712 | 102100 | 553139720 | 11780 | 11790 | 11790 | 11780 | 966 |
| 503 | 20230712 | 102000 | 541760020 | 11800 | 11810 | 11810 | 11800 | 28 |
| 504 | 20230712 | 101900 | 541429540 | 11810 | 11810 | 11810 | 11810 | 13 |
| 505 | 20230712 | 101800 | 541276010 | 11800 | 11800 | 11800 | 11800 | 6 |
| 506 | 20230712 | 101700 | 541205210 | 11800 | 11800 | 11800 | 11800 | 44 |
| 507 | 20230712 | 101600 | 540686010 | 11810 | 11820 | 11820 | 11810 | 36 |
| 508 | 20230712 | 101500 | 540260710 | 11820 | 11820 | 11820 | 11820 | 24 |
| 509 | 20230712 | 101400 | 539977030 | 11820 | 11820 | 11820 | 11820 | 193 |
| 510 | 20230712 | 101300 | 537695770 | 11820 | 11820 | 11820 | 11820 | 7 |
| 511 | 20230712 | 101200 | 537613030 | 11800 | 11800 | 11800 | 11800 | 50 |
| 512 | 20230712 | 101100 | 537023030 | 11810 | 11810 | 11810 | 11810 | 46 |
| 513 | 20230712 | 101000 | 536479770 | 11810 | 11800 | 11810 | 11790 | 112 |
| 514 | 20230712 | 100900 | 535159120 | 11800 | 11780 | 11800 | 11780 | 353 |
| 515 | 20230712 | 100800 | 530994120 | 11780 | 11790 | 11790 | 11780 | 20 |
| 516 | 20230712 | 100700 | 530758370 | 11770 | 11770 | 11770 | 11770 | 0 |
| 517 | 20230712 | 100600 | 530758370 | 11770 | 11760 | 11770 | 11760 | 10 |
| 518 | 20230712 | 100500 | 530640680 | 11810 | 11780 | 11810 | 11750 | 4048 |
| 519 | 20230712 | 100400 | 483049410 | 11780 | 11840 | 11840 | 11780 | 824 |
| 520 | 20230712 | 100300 | 473321720 | 11840 | 11820 | 11840 | 11810 | 674 |
| 521 | 20230712 | 100200 | 465360190 | 11830 | 11830 | 11830 | 11830 | 0 |
| 522 | 20230712 | 100100 | 465360190 | 11830 | 11830 | 11830 | 11830 | 0 |
| 523 | 20230712 | 100000 | 465360190 | 11830 | 11840 | 11840 | 11800 | 550 |
| 524 | 20230712 | 095900 | 458862170 | 11840 | 11830 | 11840 | 11830 | 50 |
| 525 | 20230712 | 095800 | 458270620 | 11830 | 11830 | 11830 | 11830 | 35 |
| 526 | 20230712 | 095700 | 457856570 | 11830 | 11830 | 11830 | 11820 | 94 |
| 527 | 20230712 | 095600 | 456744560 | 11840 | 11840 | 11840 | 11840 | 0 |
| 528 | 20230712 | 095500 | 456744560 | 11840 | 11840 | 11840 | 11840 | 47 |
| 529 | 20230712 | 095400 | 456188080 | 11860 | 11860 | 11860 | 11860 | 121 |
| 530 | 20230712 | 095300 | 454753020 | 11860 | 11860 | 11860 | 11860 | 5 |
| 531 | 20230712 | 095200 | 454693720 | 11860 | 11860 | 11860 | 11860 | 0 |
| 532 | 20230712 | 095100 | 454693720 | 11860 | 11820 | 11860 | 11820 | 393 |
| 533 | 20230712 | 095000 | 450040410 | 11820 | 11830 | 11840 | 11820 | 20 |
| 534 | 20230712 | 094900 | 449803780 | 11830 | 11830 | 11830 | 11830 | 0 |
| 535 | 20230712 | 094800 | 449803780 | 11830 | 11830 | 11830 | 11830 | 387 |
| 536 | 20230712 | 094700 | 445225570 | 11840 | 11840 | 11840 | 11840 | 6 |
| 537 | 20230712 | 094600 | 445154530 | 11830 | 11840 | 11840 | 11830 | 94 |
| 538 | 20230712 | 094500 | 444041590 | 11840 | 11840 | 11840 | 11840 | 0 |
| 539 | 20230712 | 094400 | 444041590 | 11840 | 11840 | 11840 | 11840 | 7 |
| 540 | 20230712 | 094300 | 443958710 | 11840 | 11820 | 11840 | 11820 | 178 |
| 541 | 20230712 | 094200 | 441854210 | 11840 | 11850 | 11850 | 11840 | 65 |
| 542 | 20230712 | 094100 | 441084460 | 11870 | 11870 | 11870 | 11870 | 9 |
| 543 | 20230712 | 094000 | 440977630 | 11860 | 11880 | 11880 | 11860 | 72 |
| 544 | 20230712 | 093900 | 440123070 | 11880 | 11880 | 11880 | 11870 | 127 |
| 545 | 20230712 | 093800 | 438614390 | 11870 | 11870 | 11870 | 11870 | 59 |
| 546 | 20230712 | 093700 | 437914060 | 11860 | 11870 | 11870 | 11860 | 106 |
| 547 | 20230712 | 093600 | 436656890 | 11860 | 11860 | 11860 | 11860 | 100 |
| 548 | 20230712 | 093500 | 435470890 | 11860 | 11850 | 11860 | 11850 | 206 |
| 549 | 20230712 | 093400 | 433028570 | 11800 | 11810 | 11850 | 11800 | 507 |
| 550 | 20230712 | 093300 | 427035890 | 11810 | 11790 | 11810 | 11790 | 142 |
| 551 | 20230712 | 093200 | 425361150 | 11780 | 11760 | 11780 | 11760 | 99 |
| 552 | 20230712 | 093100 | 424195030 | 11760 | 11770 | 11780 | 11760 | 1005 |
| 553 | 20230712 | 093000 | 412373790 | 11770 | 11790 | 11790 | 11770 | 272 |
| 554 | 20230712 | 092900 | 409170370 | 11790 | 11790 | 11790 | 11780 | 745 |
| 555 | 20230712 | 092800 | 400392930 | 11810 | 11830 | 11830 | 11810 | 182 |
| 556 | 20230712 | 092700 | 398241880 | 11830 | 11860 | 11870 | 11830 | 338 |
| 557 | 20230712 | 092600 | 394238780 | 11850 | 11790 | 11850 | 11790 | 1997 |
| 558 | 20230712 | 092500 | 370661760 | 11780 | 11790 | 11790 | 11780 | 333 |
| 559 | 20230712 | 092400 | 366735730 | 11790 | 11810 | 11810 | 11790 | 519 |
| 560 | 20230712 | 092300 | 360612400 | 11800 | 11840 | 11840 | 11800 | 835 |
| 561 | 20230712 | 092200 | 350742960 | 11850 | 11860 | 11860 | 11850 | 324 |
| 562 | 20230712 | 092100 | 346903450 | 11870 | 11870 | 11870 | 11870 | 46 |
| 563 | 20230712 | 092000 | 346357430 | 11860 | 11880 | 11880 | 11860 | 290 |
| 564 | 20230712 | 091900 | 342916330 | 11880 | 11930 | 11930 | 11880 | 1521 |
| 565 | 20230712 | 091800 | 324822800 | 11930 | 11970 | 11970 | 11930 | 1005 |
| 566 | 20230712 | 091700 | 312811190 | 11960 | 11960 | 11970 | 11950 | 1976 |
| 567 | 20230712 | 091600 | 289164290 | 11970 | 11930 | 11980 | 11930 | 2508 |
| 568 | 20230712 | 091500 | 259171520 | 11930 | 11900 | 11930 | 11900 | 2151 |
| 569 | 20230712 | 091400 | 233545840 | 11890 | 11890 | 11900 | 11870 | 1889 |
| 570 | 20230712 | 091300 | 211080140 | 11890 | 11870 | 11890 | 11870 | 3267 |
| 571 | 20230712 | 091200 | 172264340 | 11870 | 11870 | 11880 | 11860 | 1823 |
| 572 | 20230712 | 091100 | 150614160 | 11870 | 11860 | 11870 | 11860 | 1901 |
| 573 | 20230712 | 091000 | 128058170 | 11870 | 11830 | 11870 | 11830 | 1897 |
| 574 | 20230712 | 090900 | 105571840 | 11830 | 11830 | 11830 | 11830 | 100 |
| 575 | 20230712 | 090800 | 104388840 | 11840 | 11800 | 11840 | 11800 | 1093 |
| 576 | 20230712 | 090700 | 91474840 | 11800 | 11830 | 11830 | 11800 | 2 |
| 577 | 20230712 | 090600 | 91451210 | 11820 | 11780 | 11820 | 11780 | 1219 |
| 578 | 20230712 | 090500 | 77059590 | 11770 | 11770 | 11770 | 11760 | 336 |
| 579 | 20230712 | 090400 | 73105210 | 11800 | 11800 | 11800 | 11800 | 15 |
| 580 | 20230712 | 090300 | 72928210 | 11800 | 11800 | 11800 | 11800 | 4611 |
| 581 | 20230712 | 090200 | 18518410 | 11810 | 11820 | 11820 | 11810 | 132 |
| 582 | 20230712 | 090100 | 16958990 | 11830 | 11740 | 11830 | 11740 | 699 |
| 583 | 20230712 | 090000 | 8704600 | 11740 | 11770 | 11780 | 11740 | 739 |