28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 18201 |
| 3 | 20230713 | 184100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20230713 | 184000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20230713 | 183900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20230713 | 183800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20230713 | 183700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20230713 | 183600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20230713 | 183500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20230713 | 183400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20230713 | 183300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20230713 | 183200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20230713 | 183100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20230713 | 183000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20230713 | 182900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20230713 | 182800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20230713 | 182700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20230713 | 182600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20230713 | 182500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20230713 | 182400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20230713 | 182300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20230713 | 182200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20230713 | 182100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20230713 | 182000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20230713 | 181900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20230713 | 181800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20230713 | 181700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20230713 | 181600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20230713 | 181500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20230713 | 181400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20230713 | 181300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20230713 | 181200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 18201 |
| 33 | 20230713 | 181100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20230713 | 181000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20230713 | 180900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20230713 | 180800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20230713 | 180700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20230713 | 180600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20230713 | 180500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20230713 | 180400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20230713 | 180300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20230713 | 180200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20230713 | 180100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20230713 | 180000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20230713 | 175900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20230713 | 175800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20230713 | 175700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20230713 | 175600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20230713 | 175500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20230713 | 175400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20230713 | 175300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20230713 | 175200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20230713 | 175100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20230713 | 175000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20230713 | 174900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20230713 | 174800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20230713 | 174700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20230713 | 174600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20230713 | 174500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20230713 | 174400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20230713 | 174300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20230713 | 174200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 18201 |
| 63 | 20230713 | 174100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20230713 | 174000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20230713 | 173900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20230713 | 173800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20230713 | 173700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20230713 | 173600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20230713 | 173500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20230713 | 173400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20230713 | 173300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20230713 | 173200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20230713 | 173100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20230713 | 173000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20230713 | 172900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20230713 | 172800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20230713 | 172700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20230713 | 172600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20230713 | 172500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20230713 | 172400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20230713 | 172300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20230713 | 172200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20230713 | 172100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20230713 | 172000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20230713 | 171900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20230713 | 171800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20230713 | 171700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20230713 | 171600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20230713 | 171500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20230713 | 171400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20230713 | 171300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20230713 | 171200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 18201 |
| 93 | 20230713 | 171100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20230713 | 171000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20230713 | 170900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20230713 | 170800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20230713 | 170700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20230713 | 170600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20230713 | 170500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20230713 | 170400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20230713 | 170300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20230713 | 170200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20230713 | 170100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20230713 | 170000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20230713 | 165900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20230713 | 165800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20230713 | 165700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20230713 | 165600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20230713 | 165500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20230713 | 165400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20230713 | 165300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20230713 | 165200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20230713 | 165100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20230713 | 165000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20230713 | 164900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20230713 | 164800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20230713 | 164700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20230713 | 164600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20230713 | 164500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20230713 | 164400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20230713 | 164300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20230713 | 164200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 18201 |
| 123 | 20230713 | 164100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20230713 | 164000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20230713 | 163900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20230713 | 163800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20230713 | 163700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20230713 | 163600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20230713 | 163500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20230713 | 163400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20230713 | 163300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20230713 | 163200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20230713 | 163100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20230713 | 163000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20230713 | 162900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20230713 | 162800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20230713 | 162700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20230713 | 162600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20230713 | 162500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20230713 | 162400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20230713 | 162300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20230713 | 162200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20230713 | 162100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20230713 | 162000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20230713 | 161900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20230713 | 161800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20230713 | 161700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20230713 | 161600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20230713 | 161500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20230713 | 161400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20230713 | 161300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20230713 | 161200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 18201 |
| 153 | 20230713 | 161100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20230713 | 161000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20230713 | 160900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20230713 | 160800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20230713 | 160700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20230713 | 160600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20230713 | 160500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20230713 | 160400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20230713 | 160300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20230713 | 160200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20230713 | 160100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20230713 | 160000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20230713 | 155900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20230713 | 155800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20230713 | 155700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20230713 | 155600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20230713 | 155500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20230713 | 155400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20230713 | 155300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20230713 | 155200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20230713 | 155100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20230713 | 155000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20230713 | 154900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20230713 | 154800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20230713 | 154700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20230713 | 154600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20230713 | 154500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20230713 | 154400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20230713 | 154300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20230713 | 154200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 18201 |
| 183 | 20230713 | 154100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20230713 | 154000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20230713 | 153900 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20230713 | 153800 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20230713 | 153700 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20230713 | 153600 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20230713 | 153500 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20230713 | 153400 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20230713 | 153300 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20230713 | 153200 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20230713 | 153100 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20230713 | 153000 | 4262883595 | 2350 | 2350 | 2350 | 2350 | 18201 |
| 195 | 20230713 | 152900 | 4220111245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20230713 | 152800 | 4220111245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20230713 | 152700 | 4220111245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20230713 | 152600 | 4220111245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20230713 | 152500 | 4220111245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20230713 | 152400 | 4220111245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20230713 | 152300 | 4220111245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20230713 | 152200 | 4220111245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20230713 | 152100 | 4220111245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20230713 | 152000 | 4220111245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20230713 | 151900 | 4220111245 | 2350 | 2350 | 2355 | 2345 | 1856 |
| 206 | 20230713 | 151800 | 4215751835 | 2350 | 2345 | 2350 | 2345 | 12534 |
| 207 | 20230713 | 151700 | 4186300160 | 2345 | 2340 | 2345 | 2340 | 998 |
| 208 | 20230713 | 151600 | 4183964710 | 2340 | 2340 | 2340 | 2340 | 1488 |
| 209 | 20230713 | 151500 | 4180482790 | 2345 | 2340 | 2345 | 2340 | 2747 |
| 210 | 20230713 | 151400 | 4174042855 | 2340 | 2340 | 2340 | 2340 | 160 |
| 211 | 20230713 | 151300 | 4173668455 | 2340 | 2340 | 2350 | 2340 | 8393 |
| 212 | 20230713 | 151200 | 4153990120 | 2340 | 2335 | 2340 | 2335 | 4247 |
| 213 | 20230713 | 151100 | 4144071340 | 2335 | 2335 | 2335 | 2335 | 0 |
| 214 | 20230713 | 151000 | 4144071340 | 2335 | 2340 | 2340 | 2335 | 52 |
| 215 | 20230713 | 150900 | 4143949870 | 2340 | 2340 | 2340 | 2335 | 395 |
| 216 | 20230713 | 150800 | 4143026035 | 2340 | 2340 | 2340 | 2335 | 1962 |
| 217 | 20230713 | 150700 | 4138438780 | 2335 | 2335 | 2335 | 2335 | 0 |
| 218 | 20230713 | 150600 | 4138438780 | 2335 | 2340 | 2340 | 2335 | 5312 |
| 219 | 20230713 | 150500 | 4126027680 | 2345 | 2345 | 2345 | 2345 | 270 |
| 220 | 20230713 | 150400 | 4125394530 | 2345 | 2345 | 2345 | 2345 | 582 |
| 221 | 20230713 | 150300 | 4124029740 | 2340 | 2345 | 2345 | 2340 | 234 |
| 222 | 20230713 | 150200 | 4123481960 | 2340 | 2340 | 2340 | 2340 | 152 |
| 223 | 20230713 | 150100 | 4123126280 | 2345 | 2340 | 2345 | 2340 | 901 |
| 224 | 20230713 | 150000 | 4121016990 | 2350 | 2340 | 2350 | 2340 | 561 |
| 225 | 20230713 | 145900 | 4119703070 | 2345 | 2340 | 2345 | 2340 | 292 |
| 226 | 20230713 | 145800 | 4119019230 | 2345 | 2345 | 2345 | 2345 | 4333 |
| 227 | 20230713 | 145700 | 4108858345 | 2345 | 2340 | 2345 | 2335 | 10518 |
| 228 | 20230713 | 145600 | 4084251545 | 2335 | 2335 | 2335 | 2335 | 16 |
| 229 | 20230713 | 145500 | 4084214185 | 2335 | 2335 | 2335 | 2335 | 370 |
| 230 | 20230713 | 145400 | 4083350235 | 2340 | 2340 | 2340 | 2340 | 50 |
| 231 | 20230713 | 145300 | 4083233235 | 2340 | 2340 | 2340 | 2335 | 3605 |
| 232 | 20230713 | 145200 | 4074812820 | 2335 | 2335 | 2335 | 2335 | 5113 |
| 233 | 20230713 | 145100 | 4062873965 | 2335 | 2340 | 2340 | 2335 | 5 |
| 234 | 20230713 | 145000 | 4062862285 | 2335 | 2335 | 2335 | 2335 | 0 |
| 235 | 20230713 | 144900 | 4062862285 | 2335 | 2335 | 2335 | 2335 | 1013 |
| 236 | 20230713 | 144800 | 4060496930 | 2345 | 2345 | 2345 | 2335 | 2110 |
| 237 | 20230713 | 144700 | 4055568980 | 2345 | 2340 | 2345 | 2340 | 4173 |
| 238 | 20230713 | 144600 | 4045784295 | 2335 | 2330 | 2335 | 2330 | 377 |
| 239 | 20230713 | 144500 | 4044904500 | 2330 | 2330 | 2330 | 2330 | 250 |
| 240 | 20230713 | 144400 | 4044322000 | 2340 | 2330 | 2340 | 2330 | 965 |
| 241 | 20230713 | 144300 | 4042065000 | 2335 | 2335 | 2340 | 2330 | 1626 |
| 242 | 20230713 | 144200 | 4038271715 | 2335 | 2330 | 2335 | 2330 | 154 |
| 243 | 20230713 | 144100 | 4037912675 | 2345 | 2335 | 2345 | 2330 | 10301 |
| 244 | 20230713 | 144000 | 4013882415 | 2335 | 2335 | 2335 | 2335 | 946 |
| 245 | 20230713 | 143900 | 4011673505 | 2340 | 2340 | 2340 | 2340 | 0 |
| 246 | 20230713 | 143800 | 4011673505 | 2340 | 2340 | 2340 | 2335 | 1476 |
| 247 | 20230713 | 143700 | 4008225265 | 2340 | 2340 | 2340 | 2335 | 56 |
| 248 | 20230713 | 143600 | 4008094235 | 2340 | 2340 | 2340 | 2340 | 63 |
| 249 | 20230713 | 143500 | 4007946815 | 2345 | 2340 | 2345 | 2340 | 20 |
| 250 | 20230713 | 143400 | 4007899955 | 2345 | 2345 | 2345 | 2345 | 0 |
| 251 | 20230713 | 143300 | 4007899955 | 2345 | 2340 | 2345 | 2330 | 2466 |
| 252 | 20230713 | 143200 | 4002124935 | 2330 | 2340 | 2345 | 2330 | 1966 |
| 253 | 20230713 | 143100 | 3997528605 | 2345 | 2345 | 2345 | 2345 | 50 |
| 254 | 20230713 | 143000 | 3997411355 | 2340 | 2340 | 2340 | 2340 | 2 |
| 255 | 20230713 | 142900 | 3997406675 | 2340 | 2340 | 2340 | 2340 | 0 |
| 256 | 20230713 | 142800 | 3997406675 | 2340 | 2340 | 2340 | 2340 | 11 |
| 257 | 20230713 | 142700 | 3997380935 | 2340 | 2340 | 2340 | 2340 | 50 |
| 258 | 20230713 | 142600 | 3997263935 | 2340 | 2335 | 2340 | 2330 | 5896 |
| 259 | 20230713 | 142500 | 3983472300 | 2335 | 2335 | 2335 | 2335 | 747 |
| 260 | 20230713 | 142400 | 3981728055 | 2340 | 2345 | 2345 | 2340 | 106 |
| 261 | 20230713 | 142300 | 3981480005 | 2340 | 2340 | 2340 | 2340 | 90 |
| 262 | 20230713 | 142200 | 3981269405 | 2345 | 2345 | 2345 | 2345 | 0 |
| 263 | 20230713 | 142100 | 3981269405 | 2345 | 2345 | 2345 | 2345 | 3000 |
| 264 | 20230713 | 142000 | 3974234405 | 2340 | 2340 | 2340 | 2340 | 28 |
| 265 | 20230713 | 141900 | 3974168885 | 2340 | 2340 | 2340 | 2340 | 37 |
| 266 | 20230713 | 141800 | 3974082305 | 2340 | 2340 | 2340 | 2340 | 472 |
| 267 | 20230713 | 141700 | 3972977825 | 2340 | 2340 | 2340 | 2340 | 1931 |
| 268 | 20230713 | 141600 | 3968459285 | 2340 | 2345 | 2345 | 2340 | 198 |
| 269 | 20230713 | 141500 | 3967995855 | 2345 | 2340 | 2345 | 2340 | 250 |
| 270 | 20230713 | 141400 | 3967409610 | 2345 | 2345 | 2345 | 2345 | 23 |
| 271 | 20230713 | 141300 | 3967355675 | 2350 | 2350 | 2350 | 2350 | 0 |
| 272 | 20230713 | 141200 | 3967355675 | 2350 | 2345 | 2350 | 2345 | 3355 |
| 273 | 20230713 | 141100 | 3959482155 | 2340 | 2340 | 2340 | 2340 | 218 |
| 274 | 20230713 | 141000 | 3958972035 | 2340 | 2340 | 2340 | 2340 | 650 |
| 275 | 20230713 | 140900 | 3957451035 | 2345 | 2340 | 2345 | 2340 | 425 |
| 276 | 20230713 | 140800 | 3956454505 | 2340 | 2340 | 2345 | 2340 | 3161 |
| 277 | 20230713 | 140700 | 3949057735 | 2340 | 2340 | 2340 | 2340 | 10018 |
| 278 | 20230713 | 140600 | 3925615615 | 2340 | 2330 | 2340 | 2330 | 902 |
| 279 | 20230713 | 140500 | 3923509675 | 2340 | 2340 | 2340 | 2330 | 1769 |
| 280 | 20230713 | 140400 | 3919385235 | 2335 | 2335 | 2340 | 2330 | 774 |
| 281 | 20230713 | 140300 | 3917577945 | 2335 | 2335 | 2335 | 2335 | 50 |
| 282 | 20230713 | 140200 | 3917461195 | 2340 | 2335 | 2340 | 2335 | 2327 |
| 283 | 20230713 | 140100 | 3912027645 | 2340 | 2330 | 2340 | 2330 | 348 |
| 284 | 20230713 | 140000 | 3911216795 | 2340 | 2340 | 2340 | 2340 | 1 |
| 285 | 20230713 | 135900 | 3911214455 | 2325 | 2325 | 2325 | 2325 | 0 |
| 286 | 20230713 | 135800 | 3911214455 | 2325 | 2330 | 2340 | 2325 | 784 |
| 287 | 20230713 | 135700 | 3909380090 | 2340 | 2340 | 2340 | 2340 | 1 |
| 288 | 20230713 | 135600 | 3909377750 | 2325 | 2335 | 2335 | 2325 | 4601 |
| 289 | 20230713 | 135500 | 3898652855 | 2340 | 2340 | 2340 | 2340 | 5 |
| 290 | 20230713 | 135400 | 3898641155 | 2340 | 2340 | 2340 | 2330 | 880 |
| 291 | 20230713 | 135300 | 3896582155 | 2340 | 2340 | 2340 | 2340 | 211 |
| 292 | 20230713 | 135200 | 3896088415 | 2330 | 2330 | 2330 | 2330 | 785 |
| 293 | 20230713 | 135100 | 3894259365 | 2330 | 2340 | 2340 | 2330 | 850 |
| 294 | 20230713 | 135000 | 3892270475 | 2330 | 2335 | 2335 | 2330 | 13917 |
| 295 | 20230713 | 134900 | 3859842255 | 2330 | 2330 | 2330 | 2330 | 1 |
| 296 | 20230713 | 134800 | 3859839925 | 2330 | 2325 | 2330 | 2325 | 409 |
| 297 | 20230713 | 134700 | 3858887960 | 2325 | 2325 | 2325 | 2325 | 22 |
| 298 | 20230713 | 134600 | 3858836810 | 2325 | 2325 | 2325 | 2325 | 849 |
| 299 | 20230713 | 134500 | 3856862885 | 2345 | 2330 | 2345 | 2330 | 50 |
| 300 | 20230713 | 134400 | 3856746235 | 2350 | 2335 | 2350 | 2335 | 10865 |
| 301 | 20230713 | 134300 | 3831282370 | 2335 | 2325 | 2335 | 2320 | 2879 |
| 302 | 20230713 | 134200 | 3824595980 | 2330 | 2330 | 2330 | 2330 | 448 |
| 303 | 20230713 | 134100 | 3823552140 | 2330 | 2330 | 2330 | 2330 | 100 |
| 304 | 20230713 | 134000 | 3823319140 | 2325 | 2325 | 2335 | 2325 | 3551 |
| 305 | 20230713 | 133900 | 3815049355 | 2325 | 2320 | 2335 | 2320 | 110 |
| 306 | 20230713 | 133800 | 3814793185 | 2320 | 2335 | 2335 | 2320 | 5663 |
| 307 | 20230713 | 133700 | 3801650700 | 2325 | 2325 | 2325 | 2325 | 40 |
| 308 | 20230713 | 133600 | 3801557700 | 2335 | 2330 | 2335 | 2325 | 799 |
| 309 | 20230713 | 133500 | 3799697875 | 2330 | 2335 | 2335 | 2330 | 819 |
| 310 | 20230713 | 133400 | 3797789525 | 2335 | 2335 | 2335 | 2335 | 1 |
| 311 | 20230713 | 133300 | 3797787190 | 2330 | 2330 | 2330 | 2330 | 557 |
| 312 | 20230713 | 133200 | 3796489380 | 2330 | 2335 | 2335 | 2330 | 2272 |
| 313 | 20230713 | 133100 | 3791192820 | 2335 | 2340 | 2340 | 2335 | 1424 |
| 314 | 20230713 | 133000 | 3787864760 | 2340 | 2335 | 2340 | 2320 | 6362 |
| 315 | 20230713 | 132900 | 3773052420 | 2330 | 2340 | 2340 | 2330 | 1610 |
| 316 | 20230713 | 132800 | 3769301110 | 2330 | 2330 | 2340 | 2330 | 6698 |
| 317 | 20230713 | 132700 | 3753692240 | 2340 | 2340 | 2340 | 2335 | 135 |
| 318 | 20230713 | 132600 | 3753376840 | 2340 | 2335 | 2340 | 2330 | 2157 |
| 319 | 20230713 | 132500 | 3748331050 | 2340 | 2335 | 2340 | 2335 | 1589 |
| 320 | 20230713 | 132400 | 3744619555 | 2340 | 2340 | 2340 | 2340 | 5 |
| 321 | 20230713 | 132300 | 3744607855 | 2340 | 2340 | 2340 | 2340 | 489 |
| 322 | 20230713 | 132200 | 3743463595 | 2335 | 2335 | 2335 | 2335 | 221 |
| 323 | 20230713 | 132100 | 3742947560 | 2340 | 2340 | 2340 | 2335 | 4698 |
| 324 | 20230713 | 132000 | 3731956955 | 2340 | 2335 | 2340 | 2335 | 2736 |
| 325 | 20230713 | 131900 | 3725567695 | 2340 | 2335 | 2340 | 2335 | 1576 |
| 326 | 20230713 | 131800 | 3721887685 | 2340 | 2340 | 2340 | 2335 | 1074 |
| 327 | 20230713 | 131700 | 3719379525 | 2340 | 2335 | 2345 | 2335 | 5294 |
| 328 | 20230713 | 131600 | 3707001130 | 2340 | 2335 | 2340 | 2335 | 2584 |
| 329 | 20230713 | 131500 | 3700967385 | 2340 | 2335 | 2340 | 2335 | 998 |
| 330 | 20230713 | 131400 | 3698635885 | 2335 | 2340 | 2340 | 2330 | 222 |
| 331 | 20230713 | 131300 | 3698117590 | 2340 | 2335 | 2340 | 2335 | 290 |
| 332 | 20230713 | 131200 | 3697440435 | 2330 | 2335 | 2335 | 2330 | 783 |
| 333 | 20230713 | 131100 | 3695615035 | 2340 | 2340 | 2340 | 2330 | 1468 |
| 334 | 20230713 | 131000 | 3692194050 | 2345 | 2330 | 2345 | 2330 | 9960 |
| 335 | 20230713 | 130900 | 3668929735 | 2335 | 2335 | 2335 | 2325 | 919 |
| 336 | 20230713 | 130800 | 3666789260 | 2340 | 2330 | 2340 | 2330 | 6397 |
| 337 | 20230713 | 130700 | 3651861305 | 2335 | 2325 | 2335 | 2325 | 2197 |
| 338 | 20230713 | 130600 | 3646735240 | 2320 | 2325 | 2330 | 2320 | 5913 |
| 339 | 20230713 | 130500 | 3633000390 | 2320 | 2325 | 2325 | 2320 | 665 |
| 340 | 20230713 | 130400 | 3631456775 | 2330 | 2330 | 2330 | 2325 | 72 |
| 341 | 20230713 | 130300 | 3631289320 | 2330 | 2320 | 2330 | 2320 | 813 |
| 342 | 20230713 | 130200 | 3629395695 | 2320 | 2325 | 2325 | 2320 | 1595 |
| 343 | 20230713 | 130100 | 3625694655 | 2320 | 2315 | 2325 | 2315 | 3001 |
| 344 | 20230713 | 130000 | 3618737115 | 2315 | 2315 | 2330 | 2310 | 10025 |
| 345 | 20230713 | 125900 | 3595534485 | 2320 | 2325 | 2325 | 2315 | 9845 |
| 346 | 20230713 | 125800 | 3572732350 | 2320 | 2330 | 2330 | 2320 | 2760 |
| 347 | 20230713 | 125700 | 3566328980 | 2315 | 2330 | 2335 | 2315 | 18620 |
| 348 | 20230713 | 125600 | 3523142105 | 2330 | 2325 | 2330 | 2325 | 2347 |
| 349 | 20230713 | 125500 | 3517684195 | 2325 | 2335 | 2335 | 2325 | 5387 |
| 350 | 20230713 | 125400 | 3505125760 | 2335 | 2320 | 2335 | 2320 | 4037 |
| 351 | 20230713 | 125300 | 3495715435 | 2330 | 2320 | 2330 | 2315 | 11704 |
| 352 | 20230713 | 125200 | 3468564215 | 2315 | 2330 | 2340 | 2315 | 37536 |
| 353 | 20230713 | 125100 | 3381389900 | 2340 | 2345 | 2345 | 2330 | 9764 |
| 354 | 20230713 | 125000 | 3358588955 | 2340 | 2345 | 2350 | 2335 | 25345 |
| 355 | 20230713 | 124900 | 3299244650 | 2345 | 2335 | 2345 | 2325 | 24227 |
| 356 | 20230713 | 124800 | 3242669445 | 2325 | 2365 | 2370 | 2325 | 94270 |
| 357 | 20230713 | 124700 | 3021490755 | 2370 | 2365 | 2370 | 2360 | 31686 |
| 358 | 20230713 | 124600 | 2946587325 | 2370 | 2355 | 2375 | 2355 | 26511 |
| 359 | 20230713 | 124500 | 2883986180 | 2355 | 2365 | 2370 | 2350 | 71642 |
| 360 | 20230713 | 124400 | 2715129910 | 2365 | 2395 | 2410 | 2360 | 100610 |
| 361 | 20230713 | 124300 | 2475712410 | 2395 | 2415 | 2445 | 2380 | 111657 |
| 362 | 20230713 | 124200 | 2206389560 | 2415 | 2470 | 2500 | 2400 | 248152 |
| 363 | 20230713 | 124100 | 1596763040 | 2470 | 2460 | 2470 | 2405 | 203591 |
| 364 | 20230713 | 124000 | 1099401470 | 2465 | 2340 | 2495 | 2325 | 278467 |
| 365 | 20230713 | 123900 | 418179320 | 2360 | 2320 | 2360 | 2320 | 39878 |
| 366 | 20230713 | 123800 | 324510390 | 2325 | 2305 | 2325 | 2305 | 21237 |
| 367 | 20230713 | 123700 | 275366815 | 2305 | 2305 | 2305 | 2305 | 2407 |
| 368 | 20230713 | 123600 | 269818680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 369 | 20230713 | 123500 | 269818680 | 2310 | 2310 | 2310 | 2310 | 3600 |
| 370 | 20230713 | 123400 | 261502680 | 2305 | 2305 | 2305 | 2305 | 501 |
| 371 | 20230713 | 123300 | 260347875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 372 | 20230713 | 123200 | 260347875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 373 | 20230713 | 123100 | 260347875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 374 | 20230713 | 123000 | 260347875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 375 | 20230713 | 122900 | 260347875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 376 | 20230713 | 122800 | 260347875 | 2310 | 2310 | 2310 | 2310 | 10 |
| 377 | 20230713 | 122700 | 260324775 | 2310 | 2310 | 2310 | 2310 | 0 |
| 378 | 20230713 | 122600 | 260324775 | 2310 | 2310 | 2310 | 2310 | 22 |
| 379 | 20230713 | 122500 | 260273955 | 2310 | 2310 | 2310 | 2310 | 0 |
| 380 | 20230713 | 122400 | 260273955 | 2310 | 2310 | 2310 | 2310 | 0 |
| 381 | 20230713 | 122300 | 260273955 | 2310 | 2310 | 2310 | 2310 | 0 |
| 382 | 20230713 | 122200 | 260273955 | 2310 | 2310 | 2310 | 2310 | 0 |
| 383 | 20230713 | 122100 | 260273955 | 2310 | 2310 | 2310 | 2310 | 64 |
| 384 | 20230713 | 122000 | 260126115 | 2310 | 2310 | 2310 | 2310 | 2 |
| 385 | 20230713 | 121900 | 260121495 | 2305 | 2305 | 2305 | 2305 | 0 |
| 386 | 20230713 | 121800 | 260121495 | 2305 | 2305 | 2305 | 2305 | 1 |
| 387 | 20230713 | 121700 | 260119190 | 2310 | 2310 | 2310 | 2310 | 2 |
| 388 | 20230713 | 121600 | 260114570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 389 | 20230713 | 121500 | 260114570 | 2305 | 2305 | 2305 | 2305 | 2 |
| 390 | 20230713 | 121400 | 260109960 | 2305 | 2305 | 2305 | 2305 | 50 |
| 391 | 20230713 | 121300 | 259994710 | 2310 | 2310 | 2310 | 2310 | 0 |
| 392 | 20230713 | 121200 | 259994710 | 2310 | 2310 | 2310 | 2310 | 0 |
| 393 | 20230713 | 121100 | 259994710 | 2310 | 2310 | 2310 | 2310 | 0 |
| 394 | 20230713 | 121000 | 259994710 | 2310 | 2310 | 2310 | 2310 | 100 |
| 395 | 20230713 | 120900 | 259763710 | 2310 | 2310 | 2310 | 2310 | 0 |
| 396 | 20230713 | 120800 | 259763710 | 2310 | 2310 | 2310 | 2310 | 0 |
| 397 | 20230713 | 120700 | 259763710 | 2310 | 2310 | 2310 | 2310 | 9500 |
| 398 | 20230713 | 120600 | 237818710 | 2305 | 2305 | 2305 | 2305 | 0 |
| 399 | 20230713 | 120500 | 237818710 | 2305 | 2305 | 2305 | 2305 | 101 |
| 400 | 20230713 | 120400 | 237585905 | 2310 | 2305 | 2310 | 2305 | 162 |
| 401 | 20230713 | 120300 | 237212485 | 2305 | 2310 | 2310 | 2305 | 440 |
| 402 | 20230713 | 120200 | 236196185 | 2310 | 2310 | 2310 | 2310 | 4 |
| 403 | 20230713 | 120100 | 236186945 | 2310 | 2305 | 2310 | 2305 | 61 |
| 404 | 20230713 | 120000 | 236046285 | 2305 | 2305 | 2305 | 2305 | 0 |
| 405 | 20230713 | 115900 | 236046285 | 2305 | 2305 | 2305 | 2305 | 0 |
| 406 | 20230713 | 115800 | 236046285 | 2305 | 2310 | 2310 | 2305 | 1099 |
| 407 | 20230713 | 115700 | 233508095 | 2305 | 2305 | 2305 | 2305 | 0 |
| 408 | 20230713 | 115600 | 233508095 | 2305 | 2305 | 2305 | 2305 | 359 |
| 409 | 20230713 | 115500 | 232680600 | 2310 | 2310 | 2310 | 2310 | 0 |
| 410 | 20230713 | 115400 | 232680600 | 2310 | 2310 | 2310 | 2310 | 0 |
| 411 | 20230713 | 115300 | 232680600 | 2310 | 2310 | 2310 | 2310 | 0 |
| 412 | 20230713 | 115200 | 232680600 | 2310 | 2310 | 2310 | 2310 | 10 |
| 413 | 20230713 | 115100 | 232657500 | 2310 | 2310 | 2310 | 2310 | 0 |
| 414 | 20230713 | 115000 | 232657500 | 2310 | 2310 | 2310 | 2310 | 0 |
| 415 | 20230713 | 114900 | 232657500 | 2310 | 2310 | 2310 | 2310 | 662 |
| 416 | 20230713 | 114800 | 231128280 | 2310 | 2310 | 2310 | 2310 | 7 |
| 417 | 20230713 | 114700 | 231112110 | 2310 | 2310 | 2310 | 2310 | 2 |
| 418 | 20230713 | 114600 | 231107490 | 2305 | 2305 | 2305 | 2305 | 0 |
| 419 | 20230713 | 114500 | 231107490 | 2305 | 2305 | 2305 | 2305 | 106 |
| 420 | 20230713 | 114400 | 230863160 | 2310 | 2310 | 2310 | 2310 | 0 |
| 421 | 20230713 | 114300 | 230863160 | 2310 | 2310 | 2310 | 2310 | 9 |
| 422 | 20230713 | 114200 | 230842370 | 2305 | 2305 | 2305 | 2305 | 0 |
| 423 | 20230713 | 114100 | 230842370 | 2305 | 2305 | 2305 | 2305 | 0 |
| 424 | 20230713 | 114000 | 230842370 | 2305 | 2305 | 2305 | 2305 | 0 |
| 425 | 20230713 | 113900 | 230842370 | 2305 | 2305 | 2305 | 2305 | 0 |
| 426 | 20230713 | 113800 | 230842370 | 2305 | 2305 | 2305 | 2305 | 40 |
| 427 | 20230713 | 113700 | 230750170 | 2305 | 2305 | 2305 | 2305 | 3426 |
| 428 | 20230713 | 113600 | 222853240 | 2305 | 2305 | 2305 | 2305 | 83 |
| 429 | 20230713 | 113500 | 222661925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 430 | 20230713 | 113400 | 222661925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 431 | 20230713 | 113300 | 222661925 | 2305 | 2305 | 2305 | 2305 | 1100 |
| 432 | 20230713 | 113200 | 220126425 | 2305 | 2305 | 2305 | 2305 | 2000 |
| 433 | 20230713 | 113100 | 215516425 | 2305 | 2305 | 2305 | 2305 | 2257 |
| 434 | 20230713 | 113000 | 210314040 | 2305 | 2310 | 2310 | 2305 | 5117 |
| 435 | 20230713 | 112900 | 198514330 | 2310 | 2310 | 2310 | 2310 | 0 |
| 436 | 20230713 | 112800 | 198514330 | 2310 | 2310 | 2310 | 2310 | 0 |
| 437 | 20230713 | 112700 | 198514330 | 2310 | 2310 | 2310 | 2310 | 20 |
| 438 | 20230713 | 112600 | 198468130 | 2310 | 2310 | 2310 | 2310 | 0 |
| 439 | 20230713 | 112500 | 198468130 | 2310 | 2310 | 2310 | 2310 | 55 |
| 440 | 20230713 | 112400 | 198341080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 441 | 20230713 | 112300 | 198341080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 442 | 20230713 | 112200 | 198341080 | 2310 | 2310 | 2310 | 2310 | 100 |
| 443 | 20230713 | 112100 | 198110080 | 2310 | 2310 | 2310 | 2310 | 150 |
| 444 | 20230713 | 112000 | 197763580 | 2310 | 2310 | 2310 | 2310 | 10 |
| 445 | 20230713 | 111900 | 197740480 | 2310 | 2310 | 2310 | 2310 | 300 |
| 446 | 20230713 | 111800 | 197047480 | 2310 | 2310 | 2310 | 2310 | 100 |
| 447 | 20230713 | 111700 | 196816480 | 2310 | 2310 | 2310 | 2310 | 100 |
| 448 | 20230713 | 111600 | 196585480 | 2310 | 2310 | 2310 | 2310 | 100 |
| 449 | 20230713 | 111500 | 196354480 | 2310 | 2310 | 2310 | 2310 | 0 |
| 450 | 20230713 | 111400 | 196354480 | 2310 | 2310 | 2310 | 2310 | 70 |
| 451 | 20230713 | 111300 | 196192780 | 2310 | 2310 | 2310 | 2310 | 1021 |
| 452 | 20230713 | 111200 | 193834270 | 2315 | 2315 | 2315 | 2315 | 50 |
| 453 | 20230713 | 111100 | 193718520 | 2315 | 2315 | 2315 | 2315 | 0 |
| 454 | 20230713 | 111000 | 193718520 | 2315 | 2315 | 2315 | 2315 | 0 |
| 455 | 20230713 | 110900 | 193718520 | 2315 | 2315 | 2315 | 2315 | 1 |
| 456 | 20230713 | 110800 | 193716205 | 2310 | 2310 | 2310 | 2310 | 30 |
| 457 | 20230713 | 110700 | 193646905 | 2315 | 2315 | 2315 | 2315 | 0 |
| 458 | 20230713 | 110600 | 193646905 | 2315 | 2315 | 2315 | 2315 | 4 |
| 459 | 20230713 | 110500 | 193637645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 460 | 20230713 | 110400 | 193637645 | 2310 | 2310 | 2310 | 2310 | 100 |
| 461 | 20230713 | 110300 | 193406645 | 2315 | 2315 | 2315 | 2315 | 102 |
| 462 | 20230713 | 110200 | 193170515 | 2315 | 2315 | 2315 | 2315 | 0 |
| 463 | 20230713 | 110100 | 193170515 | 2315 | 2315 | 2315 | 2315 | 858 |
| 464 | 20230713 | 110000 | 191184245 | 2320 | 2320 | 2320 | 2320 | 0 |
| 465 | 20230713 | 105900 | 191184245 | 2320 | 2320 | 2320 | 2320 | 1 |
| 466 | 20230713 | 105800 | 191181925 | 2315 | 2315 | 2315 | 2315 | 0 |
| 467 | 20230713 | 105700 | 191181925 | 2315 | 2315 | 2315 | 2315 | 2199 |
| 468 | 20230713 | 105600 | 186091240 | 2315 | 2315 | 2315 | 2315 | 0 |
| 469 | 20230713 | 105500 | 186091240 | 2315 | 2315 | 2315 | 2315 | 0 |
| 470 | 20230713 | 105400 | 186091240 | 2315 | 2315 | 2315 | 2315 | 0 |
| 471 | 20230713 | 105300 | 186091240 | 2315 | 2315 | 2315 | 2315 | 1 |
| 472 | 20230713 | 105200 | 186088925 | 2295 | 2320 | 2320 | 2295 | 12078 |
| 473 | 20230713 | 105100 | 158293690 | 2320 | 2320 | 2320 | 2320 | 150 |
| 474 | 20230713 | 105000 | 157945690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 475 | 20230713 | 104900 | 157945690 | 2320 | 2320 | 2320 | 2320 | 2 |
| 476 | 20230713 | 104800 | 157941050 | 2315 | 2315 | 2315 | 2315 | 1 |
| 477 | 20230713 | 104700 | 157938735 | 2315 | 2315 | 2315 | 2315 | 0 |
| 478 | 20230713 | 104600 | 157938735 | 2315 | 2300 | 2315 | 2300 | 11410 |
| 479 | 20230713 | 104500 | 131578400 | 2300 | 2300 | 2300 | 2300 | 0 |
| 480 | 20230713 | 104400 | 131578400 | 2300 | 2300 | 2300 | 2300 | 3 |
| 481 | 20230713 | 104300 | 131571500 | 2310 | 2310 | 2310 | 2310 | 1 |
| 482 | 20230713 | 104200 | 131569190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 483 | 20230713 | 104100 | 131569190 | 2305 | 2305 | 2305 | 2295 | 11509 |
| 484 | 20230713 | 104000 | 105129715 | 2310 | 2310 | 2310 | 2310 | 0 |
| 485 | 20230713 | 103900 | 105129715 | 2310 | 2305 | 2310 | 2305 | 4 |
| 486 | 20230713 | 103800 | 105120490 | 2305 | 2305 | 2305 | 2305 | 1532 |
| 487 | 20230713 | 103700 | 101589230 | 2305 | 2305 | 2305 | 2305 | 225 |
| 488 | 20230713 | 103600 | 101070605 | 2305 | 2305 | 2305 | 2305 | 60 |
| 489 | 20230713 | 103500 | 100932305 | 2310 | 2310 | 2310 | 2310 | 1 |
| 490 | 20230713 | 103400 | 100929995 | 2310 | 2310 | 2310 | 2310 | 0 |
| 491 | 20230713 | 103300 | 100929995 | 2310 | 2310 | 2310 | 2310 | 0 |
| 492 | 20230713 | 103200 | 100929995 | 2310 | 2310 | 2310 | 2310 | 0 |
| 493 | 20230713 | 103100 | 100929995 | 2310 | 2310 | 2310 | 2310 | 77 |
| 494 | 20230713 | 103000 | 100752125 | 2310 | 2310 | 2310 | 2310 | 0 |
| 495 | 20230713 | 102900 | 100752125 | 2310 | 2310 | 2310 | 2310 | 0 |
| 496 | 20230713 | 102800 | 100752125 | 2310 | 2310 | 2310 | 2310 | 0 |
| 497 | 20230713 | 102700 | 100752125 | 2310 | 2310 | 2310 | 2310 | 1 |
| 498 | 20230713 | 102600 | 100749815 | 2305 | 2305 | 2305 | 2305 | 0 |
| 499 | 20230713 | 102500 | 100749815 | 2305 | 2305 | 2305 | 2305 | 48 |
| 500 | 20230713 | 102400 | 100639175 | 2305 | 2305 | 2305 | 2305 | 1 |
| 501 | 20230713 | 102300 | 100636870 | 2310 | 2310 | 2310 | 2310 | 3 |
| 502 | 20230713 | 102200 | 100629940 | 2305 | 2305 | 2305 | 2305 | 0 |
| 503 | 20230713 | 102100 | 100629940 | 2305 | 2305 | 2305 | 2305 | 0 |
| 504 | 20230713 | 102000 | 100629940 | 2305 | 2305 | 2305 | 2305 | 223 |
| 505 | 20230713 | 101900 | 100115925 | 2300 | 2300 | 2300 | 2300 | 0 |
| 506 | 20230713 | 101800 | 100115925 | 2300 | 2300 | 2300 | 2300 | 0 |
| 507 | 20230713 | 101700 | 100115925 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 508 | 20230713 | 101600 | 97815925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 509 | 20230713 | 101500 | 97815925 | 2305 | 2305 | 2305 | 2305 | 21 |
| 510 | 20230713 | 101400 | 97767520 | 2305 | 2305 | 2305 | 2305 | 1 |
| 511 | 20230713 | 101300 | 97765215 | 2305 | 2305 | 2305 | 2305 | 0 |
| 512 | 20230713 | 101200 | 97765215 | 2305 | 2305 | 2305 | 2305 | 3 |
| 513 | 20230713 | 101100 | 97758300 | 2295 | 2295 | 2295 | 2295 | 0 |
| 514 | 20230713 | 101000 | 97758300 | 2295 | 2295 | 2295 | 2295 | 162 |
| 515 | 20230713 | 100900 | 97386510 | 2295 | 2295 | 2295 | 2295 | 1700 |
| 516 | 20230713 | 100800 | 93485010 | 2295 | 2295 | 2295 | 2295 | 0 |
| 517 | 20230713 | 100700 | 93485010 | 2295 | 2300 | 2305 | 2295 | 2331 |
| 518 | 20230713 | 100600 | 88134505 | 2300 | 2300 | 2300 | 2300 | 11 |
| 519 | 20230713 | 100500 | 88109205 | 2300 | 2300 | 2300 | 2300 | 0 |
| 520 | 20230713 | 100400 | 88109205 | 2300 | 2300 | 2300 | 2300 | 0 |
| 521 | 20230713 | 100300 | 88109205 | 2300 | 2300 | 2300 | 2300 | 0 |
| 522 | 20230713 | 100200 | 88109205 | 2300 | 2300 | 2300 | 2300 | 1600 |
| 523 | 20230713 | 100100 | 84429205 | 2300 | 2310 | 2310 | 2300 | 253 |
| 524 | 20230713 | 100000 | 83847275 | 2310 | 2310 | 2310 | 2310 | 6 |
| 525 | 20230713 | 095900 | 83833415 | 2310 | 2310 | 2310 | 2310 | 20 |
| 526 | 20230713 | 095800 | 83787215 | 2310 | 2310 | 2310 | 2310 | 100 |
| 527 | 20230713 | 095700 | 83556215 | 2310 | 2310 | 2310 | 2310 | 2 |
| 528 | 20230713 | 095600 | 83551595 | 2310 | 2310 | 2310 | 2310 | 0 |
| 529 | 20230713 | 095500 | 83551595 | 2310 | 2310 | 2310 | 2310 | 27 |
| 530 | 20230713 | 095400 | 83489225 | 2295 | 2295 | 2295 | 2295 | 0 |
| 531 | 20230713 | 095300 | 83489225 | 2295 | 2300 | 2300 | 2295 | 200 |
| 532 | 20230713 | 095200 | 83030145 | 2300 | 2310 | 2310 | 2300 | 706 |
| 533 | 20230713 | 095100 | 81406295 | 2300 | 2300 | 2300 | 2300 | 0 |
| 534 | 20230713 | 095000 | 81406295 | 2300 | 2300 | 2300 | 2300 | 0 |
| 535 | 20230713 | 094900 | 81406295 | 2300 | 2300 | 2300 | 2300 | 101 |
| 536 | 20230713 | 094800 | 81173995 | 2290 | 2290 | 2290 | 2290 | 0 |
| 537 | 20230713 | 094700 | 81173995 | 2290 | 2300 | 2300 | 2290 | 3525 |
| 538 | 20230713 | 094600 | 73083910 | 2300 | 2305 | 2305 | 2300 | 1892 |
| 539 | 20230713 | 094500 | 68725185 | 2305 | 2305 | 2305 | 2305 | 0 |
| 540 | 20230713 | 094400 | 68725185 | 2305 | 2305 | 2305 | 2305 | 0 |
| 541 | 20230713 | 094300 | 68725185 | 2305 | 2305 | 2305 | 2305 | 0 |
| 542 | 20230713 | 094200 | 68725185 | 2305 | 2305 | 2305 | 2305 | 8 |
| 543 | 20230713 | 094100 | 68706745 | 2305 | 2305 | 2305 | 2305 | 10 |
| 544 | 20230713 | 094000 | 68683695 | 2310 | 2310 | 2310 | 2310 | 20 |
| 545 | 20230713 | 093900 | 68637495 | 2310 | 2310 | 2310 | 2310 | 100 |
| 546 | 20230713 | 093800 | 68406495 | 2310 | 2310 | 2310 | 2310 | 101 |
| 547 | 20230713 | 093700 | 68173185 | 2310 | 2310 | 2310 | 2310 | 1 |
| 548 | 20230713 | 093600 | 68170875 | 2310 | 2310 | 2310 | 2310 | 53 |
| 549 | 20230713 | 093500 | 68048445 | 2310 | 2310 | 2310 | 2310 | 0 |
| 550 | 20230713 | 093400 | 68048445 | 2310 | 2310 | 2310 | 2310 | 113 |
| 551 | 20230713 | 093300 | 67787415 | 2310 | 2310 | 2310 | 2310 | 59 |
| 552 | 20230713 | 093200 | 67651125 | 2310 | 2310 | 2310 | 2310 | 42 |
| 553 | 20230713 | 093100 | 67554105 | 2310 | 2310 | 2310 | 2310 | 59 |
| 554 | 20230713 | 093000 | 67417815 | 2300 | 2310 | 2310 | 2300 | 505 |
| 555 | 20230713 | 092900 | 66256265 | 2310 | 2310 | 2310 | 2310 | 1 |
| 556 | 20230713 | 092800 | 66253955 | 2305 | 2305 | 2305 | 2305 | 1845 |
| 557 | 20230713 | 092700 | 62001230 | 2305 | 2305 | 2305 | 2305 | 68 |
| 558 | 20230713 | 092600 | 61844490 | 2305 | 2305 | 2305 | 2305 | 0 |
| 559 | 20230713 | 092500 | 61844490 | 2305 | 2305 | 2305 | 2305 | 774 |
| 560 | 20230713 | 092400 | 60060420 | 2305 | 2305 | 2305 | 2305 | 0 |
| 561 | 20230713 | 092300 | 60060420 | 2305 | 2305 | 2305 | 2305 | 0 |
| 562 | 20230713 | 092200 | 60060420 | 2305 | 2305 | 2305 | 2305 | 26 |
| 563 | 20230713 | 092100 | 60000490 | 2305 | 2305 | 2305 | 2305 | 25 |
| 564 | 20230713 | 092000 | 59942865 | 2305 | 2310 | 2310 | 2305 | 1005 |
| 565 | 20230713 | 091900 | 57621340 | 2310 | 2310 | 2310 | 2310 | 43 |
| 566 | 20230713 | 091800 | 57522010 | 2310 | 2310 | 2310 | 2310 | 1079 |
| 567 | 20230713 | 091700 | 55029520 | 2315 | 2315 | 2315 | 2315 | 0 |
| 568 | 20230713 | 091600 | 55029520 | 2315 | 2315 | 2315 | 2315 | 11 |
| 569 | 20230713 | 091500 | 55004055 | 2315 | 2310 | 2315 | 2310 | 872 |
| 570 | 20230713 | 091400 | 52985880 | 2305 | 2305 | 2305 | 2305 | 379 |
| 571 | 20230713 | 091300 | 52112285 | 2305 | 2305 | 2305 | 2305 | 440 |
| 572 | 20230713 | 091200 | 51098085 | 2305 | 2305 | 2305 | 2305 | 150 |
| 573 | 20230713 | 091100 | 50752335 | 2310 | 2310 | 2310 | 2310 | 490 |
| 574 | 20230713 | 091000 | 49620435 | 2310 | 2310 | 2310 | 2310 | 800 |
| 575 | 20230713 | 090900 | 47772435 | 2310 | 2310 | 2310 | 2310 | 0 |
| 576 | 20230713 | 090800 | 47772435 | 2310 | 2305 | 2310 | 2305 | 307 |
| 577 | 20230713 | 090700 | 47064295 | 2305 | 2305 | 2305 | 2305 | 2 |
| 578 | 20230713 | 090600 | 47059685 | 2310 | 2310 | 2310 | 2310 | 0 |
| 579 | 20230713 | 090500 | 47059685 | 2310 | 2310 | 2310 | 2310 | 1718 |
| 580 | 20230713 | 090400 | 43091105 | 2310 | 2310 | 2310 | 2310 | 1 |
| 581 | 20230713 | 090300 | 43088795 | 2315 | 2305 | 2315 | 2305 | 45 |
| 582 | 20230713 | 090200 | 42985060 | 2295 | 2305 | 2305 | 2295 | 10087 |
| 583 | 20230713 | 090100 | 19736385 | 2290 | 2305 | 2305 | 2290 | 3539 |
| 584 | 20230713 | 090000 | 11624985 | 2305 | 2310 | 2310 | 2300 | 5042 |