28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 2276 |
| 3 | 20230713 | 184700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 4 | 20230713 | 184600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 5 | 20230713 | 184500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 6 | 20230713 | 184400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 7 | 20230713 | 184300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 8 | 20230713 | 184200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 9 | 20230713 | 184100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 10 | 20230713 | 184000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 11 | 20230713 | 183900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 12 | 20230713 | 183800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 13 | 20230713 | 183700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 14 | 20230713 | 183600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 15 | 20230713 | 183500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 16 | 20230713 | 183400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 17 | 20230713 | 183300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 18 | 20230713 | 183200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 19 | 20230713 | 183100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 20 | 20230713 | 183000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 21 | 20230713 | 182900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 22 | 20230713 | 182800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 23 | 20230713 | 182700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 24 | 20230713 | 182600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 25 | 20230713 | 182500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 26 | 20230713 | 182400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 27 | 20230713 | 182300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 28 | 20230713 | 182200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 29 | 20230713 | 182100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 30 | 20230713 | 182000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 31 | 20230713 | 181900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 32 | 20230713 | 181800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 2276 |
| 33 | 20230713 | 181700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 34 | 20230713 | 181600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 35 | 20230713 | 181500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 36 | 20230713 | 181400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 37 | 20230713 | 181300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 38 | 20230713 | 181200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 39 | 20230713 | 181100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 40 | 20230713 | 181000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 41 | 20230713 | 180900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 42 | 20230713 | 180800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 43 | 20230713 | 180700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 44 | 20230713 | 180600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 45 | 20230713 | 180500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 46 | 20230713 | 180400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 47 | 20230713 | 180300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 48 | 20230713 | 180200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 49 | 20230713 | 180100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 50 | 20230713 | 180000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 51 | 20230713 | 175900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 52 | 20230713 | 175800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 53 | 20230713 | 175700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 54 | 20230713 | 175600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 55 | 20230713 | 175500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 56 | 20230713 | 175400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 57 | 20230713 | 175300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 58 | 20230713 | 175200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 59 | 20230713 | 175100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 60 | 20230713 | 175000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 61 | 20230713 | 174900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 62 | 20230713 | 174800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 2276 |
| 63 | 20230713 | 174700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 64 | 20230713 | 174600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 65 | 20230713 | 174500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 66 | 20230713 | 174400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 67 | 20230713 | 174300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 68 | 20230713 | 174200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 69 | 20230713 | 174100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 70 | 20230713 | 174000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 71 | 20230713 | 173900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 72 | 20230713 | 173800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 73 | 20230713 | 173700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 74 | 20230713 | 173600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 75 | 20230713 | 173500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 76 | 20230713 | 173400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 77 | 20230713 | 173300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 78 | 20230713 | 173200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 79 | 20230713 | 173100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 80 | 20230713 | 173000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 81 | 20230713 | 172900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 82 | 20230713 | 172800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 83 | 20230713 | 172700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 84 | 20230713 | 172600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 85 | 20230713 | 172500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 86 | 20230713 | 172400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 87 | 20230713 | 172300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 88 | 20230713 | 172200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 89 | 20230713 | 172100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 90 | 20230713 | 172000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 91 | 20230713 | 171900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 92 | 20230713 | 171800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 2276 |
| 93 | 20230713 | 171700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 94 | 20230713 | 171600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 95 | 20230713 | 171500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 96 | 20230713 | 171400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 97 | 20230713 | 171300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 98 | 20230713 | 171200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 99 | 20230713 | 171100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 100 | 20230713 | 171000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 101 | 20230713 | 170900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 102 | 20230713 | 170800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 103 | 20230713 | 170700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 104 | 20230713 | 170600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 105 | 20230713 | 170500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 106 | 20230713 | 170400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 107 | 20230713 | 170300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 108 | 20230713 | 170200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 109 | 20230713 | 170100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 110 | 20230713 | 170000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 111 | 20230713 | 165900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 112 | 20230713 | 165800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 113 | 20230713 | 165700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 114 | 20230713 | 165600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 115 | 20230713 | 165500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 116 | 20230713 | 165400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 117 | 20230713 | 165300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 118 | 20230713 | 165200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 119 | 20230713 | 165100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 120 | 20230713 | 165000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 121 | 20230713 | 164900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 122 | 20230713 | 164800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 2276 |
| 123 | 20230713 | 164700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 124 | 20230713 | 164600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 125 | 20230713 | 164500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 126 | 20230713 | 164400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 127 | 20230713 | 164300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 128 | 20230713 | 164200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 129 | 20230713 | 164100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 130 | 20230713 | 164000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 131 | 20230713 | 163900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 132 | 20230713 | 163800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 133 | 20230713 | 163700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 134 | 20230713 | 163600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 135 | 20230713 | 163500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 136 | 20230713 | 163400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 137 | 20230713 | 163300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 138 | 20230713 | 163200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 139 | 20230713 | 163100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 140 | 20230713 | 163000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 141 | 20230713 | 162900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 142 | 20230713 | 162800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 143 | 20230713 | 162700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 144 | 20230713 | 162600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 145 | 20230713 | 162500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 146 | 20230713 | 162400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 147 | 20230713 | 162300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 148 | 20230713 | 162200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 149 | 20230713 | 162100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 150 | 20230713 | 162000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 151 | 20230713 | 161900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 152 | 20230713 | 161800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 2276 |
| 153 | 20230713 | 161700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 154 | 20230713 | 161600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 155 | 20230713 | 161500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 156 | 20230713 | 161400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 157 | 20230713 | 161300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 158 | 20230713 | 161200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 159 | 20230713 | 161100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 160 | 20230713 | 161000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 161 | 20230713 | 160900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 162 | 20230713 | 160800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 163 | 20230713 | 160700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 164 | 20230713 | 160600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 165 | 20230713 | 160500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 166 | 20230713 | 160400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 167 | 20230713 | 160300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 168 | 20230713 | 160200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 169 | 20230713 | 160100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 170 | 20230713 | 160000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 171 | 20230713 | 155900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 172 | 20230713 | 155800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 173 | 20230713 | 155700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 174 | 20230713 | 155600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 175 | 20230713 | 155500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 176 | 20230713 | 155400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 177 | 20230713 | 155300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 178 | 20230713 | 155200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 179 | 20230713 | 155100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 180 | 20230713 | 155000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 181 | 20230713 | 154900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 182 | 20230713 | 154800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 2276 |
| 183 | 20230713 | 154700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 184 | 20230713 | 154600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 185 | 20230713 | 154500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 186 | 20230713 | 154400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 187 | 20230713 | 154300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 188 | 20230713 | 154200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 189 | 20230713 | 154100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 190 | 20230713 | 154000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 191 | 20230713 | 153900 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 192 | 20230713 | 153800 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 193 | 20230713 | 153700 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 194 | 20230713 | 153600 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 195 | 20230713 | 153500 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 196 | 20230713 | 153400 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 197 | 20230713 | 153300 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 198 | 20230713 | 153200 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 199 | 20230713 | 153100 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 0 |
| 200 | 20230713 | 153000 | 1274257880 | 9820 | 9820 | 9820 | 9820 | 2276 |
| 201 | 20230713 | 152900 | 1251907560 | 9830 | 9830 | 9830 | 9830 | 0 |
| 202 | 20230713 | 152800 | 1251907560 | 9830 | 9830 | 9830 | 9830 | 0 |
| 203 | 20230713 | 152700 | 1251907560 | 9830 | 9830 | 9830 | 9830 | 0 |
| 204 | 20230713 | 152600 | 1251907560 | 9830 | 9830 | 9830 | 9830 | 0 |
| 205 | 20230713 | 152500 | 1251907560 | 9830 | 9830 | 9830 | 9830 | 0 |
| 206 | 20230713 | 152400 | 1251907560 | 9830 | 9830 | 9830 | 9830 | 0 |
| 207 | 20230713 | 152300 | 1251907560 | 9830 | 9830 | 9830 | 9830 | 0 |
| 208 | 20230713 | 152200 | 1251907560 | 9830 | 9830 | 9830 | 9830 | 0 |
| 209 | 20230713 | 152100 | 1251907560 | 9830 | 9830 | 9830 | 9830 | 0 |
| 210 | 20230713 | 152000 | 1251907560 | 9830 | 9830 | 9830 | 9830 | 0 |
| 211 | 20230713 | 151900 | 1251907560 | 9830 | 9820 | 9830 | 9820 | 127 |
| 212 | 20230713 | 151800 | 1250659630 | 9820 | 9820 | 9820 | 9800 | 377 |
| 213 | 20230713 | 151700 | 1246958190 | 9820 | 9820 | 9820 | 9820 | 146 |
| 214 | 20230713 | 151600 | 1245524470 | 9820 | 9820 | 9820 | 9820 | 100 |
| 215 | 20230713 | 151500 | 1244542470 | 9820 | 9810 | 9820 | 9790 | 563 |
| 216 | 20230713 | 151400 | 1239023650 | 9820 | 9820 | 9820 | 9820 | 98 |
| 217 | 20230713 | 151300 | 1238061290 | 9820 | 9820 | 9820 | 9810 | 159 |
| 218 | 20230713 | 151200 | 1236499920 | 9820 | 9820 | 9820 | 9820 | 0 |
| 219 | 20230713 | 151100 | 1236499920 | 9820 | 9800 | 9820 | 9800 | 357 |
| 220 | 20230713 | 151000 | 1232999900 | 9810 | 9800 | 9810 | 9800 | 75 |
| 221 | 20230713 | 150900 | 1232264890 | 9800 | 9790 | 9800 | 9790 | 2 |
| 222 | 20230713 | 150800 | 1232245300 | 9810 | 9810 | 9810 | 9810 | 405 |
| 223 | 20230713 | 150700 | 1228272250 | 9800 | 9800 | 9810 | 9800 | 1495 |
| 224 | 20230713 | 150600 | 1213621230 | 9810 | 9820 | 9820 | 9800 | 113 |
| 225 | 20230713 | 150500 | 1212513580 | 9820 | 9810 | 9820 | 9810 | 51 |
| 226 | 20230713 | 150400 | 1212013030 | 9800 | 9820 | 9820 | 9800 | 458 |
| 227 | 20230713 | 150300 | 1207521890 | 9810 | 9810 | 9810 | 9810 | 70 |
| 228 | 20230713 | 150200 | 1206835190 | 9820 | 9830 | 9830 | 9820 | 298 |
| 229 | 20230713 | 150100 | 1203908820 | 9820 | 9820 | 9830 | 9820 | 14 |
| 230 | 20230713 | 150000 | 1203771330 | 9830 | 9810 | 9830 | 9810 | 440 |
| 231 | 20230713 | 145900 | 1199451900 | 9820 | 9820 | 9820 | 9820 | 100 |
| 232 | 20230713 | 145800 | 1198469900 | 9820 | 9820 | 9820 | 9820 | 458 |
| 233 | 20230713 | 145700 | 1193972340 | 9830 | 9820 | 9830 | 9820 | 2 |
| 234 | 20230713 | 145600 | 1193952690 | 9830 | 9830 | 9830 | 9830 | 20 |
| 235 | 20230713 | 145500 | 1193756090 | 9830 | 9820 | 9830 | 9820 | 301 |
| 236 | 20230713 | 145400 | 1190800260 | 9830 | 9830 | 9830 | 9830 | 0 |
| 237 | 20230713 | 145300 | 1190800260 | 9830 | 9830 | 9830 | 9830 | 0 |
| 238 | 20230713 | 145200 | 1190800260 | 9830 | 9830 | 9830 | 9830 | 0 |
| 239 | 20230713 | 145100 | 1190800260 | 9830 | 9830 | 9830 | 9830 | 102 |
| 240 | 20230713 | 145000 | 1189797600 | 9830 | 9820 | 9830 | 9820 | 700 |
| 241 | 20230713 | 144900 | 1182916610 | 9830 | 9820 | 9830 | 9820 | 242 |
| 242 | 20230713 | 144800 | 1180539240 | 9830 | 9830 | 9830 | 9830 | 0 |
| 243 | 20230713 | 144700 | 1180539240 | 9830 | 9820 | 9830 | 9820 | 94 |
| 244 | 20230713 | 144600 | 1179615430 | 9830 | 9830 | 9830 | 9830 | 0 |
| 245 | 20230713 | 144500 | 1179615430 | 9830 | 9830 | 9830 | 9830 | 1 |
| 246 | 20230713 | 144400 | 1179605600 | 9830 | 9830 | 9830 | 9830 | 0 |
| 247 | 20230713 | 144300 | 1179605600 | 9830 | 9830 | 9830 | 9830 | 5 |
| 248 | 20230713 | 144200 | 1179556450 | 9830 | 9830 | 9830 | 9790 | 1069 |
| 249 | 20230713 | 144100 | 1169088660 | 9830 | 9830 | 9830 | 9830 | 0 |
| 250 | 20230713 | 144000 | 1169088660 | 9830 | 9820 | 9830 | 9820 | 115 |
| 251 | 20230713 | 143900 | 1167958270 | 9830 | 9830 | 9830 | 9830 | 0 |
| 252 | 20230713 | 143800 | 1167958270 | 9830 | 9830 | 9830 | 9830 | 0 |
| 253 | 20230713 | 143700 | 1167958270 | 9830 | 9830 | 9830 | 9780 | 602 |
| 254 | 20230713 | 143600 | 1162064890 | 9830 | 9830 | 9840 | 9830 | 2526 |
| 255 | 20230713 | 143500 | 1137226900 | 9770 | 9840 | 9840 | 9770 | 4946 |
| 256 | 20230713 | 143400 | 1088694420 | 9840 | 9840 | 9840 | 9840 | 241 |
| 257 | 20230713 | 143300 | 1086322980 | 9840 | 9830 | 9840 | 9830 | 2751 |
| 258 | 20230713 | 143200 | 1059272310 | 9830 | 9810 | 9830 | 9810 | 1593 |
| 259 | 20230713 | 143100 | 1043633280 | 9810 | 9810 | 9810 | 9810 | 0 |
| 260 | 20230713 | 143000 | 1043633280 | 9810 | 9800 | 9810 | 9800 | 287 |
| 261 | 20230713 | 142900 | 1040820660 | 9800 | 9800 | 9800 | 9800 | 11 |
| 262 | 20230713 | 142800 | 1040712860 | 9800 | 9800 | 9800 | 9800 | 19 |
| 263 | 20230713 | 142700 | 1040526660 | 9800 | 9800 | 9800 | 9800 | 0 |
| 264 | 20230713 | 142600 | 1040526660 | 9800 | 9790 | 9800 | 9790 | 663 |
| 265 | 20230713 | 142500 | 1034034260 | 9800 | 9800 | 9800 | 9790 | 453 |
| 266 | 20230713 | 142400 | 1029599360 | 9800 | 9800 | 9800 | 9800 | 0 |
| 267 | 20230713 | 142300 | 1029599360 | 9800 | 9800 | 9800 | 9800 | 10 |
| 268 | 20230713 | 142200 | 1029501360 | 9800 | 9790 | 9830 | 9790 | 128 |
| 269 | 20230713 | 142100 | 1028247900 | 9830 | 9820 | 9830 | 9820 | 1052 |
| 270 | 20230713 | 142000 | 1017917250 | 9830 | 9830 | 9830 | 9830 | 0 |
| 271 | 20230713 | 141900 | 1017917250 | 9830 | 9830 | 9830 | 9830 | 1 |
| 272 | 20230713 | 141800 | 1017907420 | 9840 | 9840 | 9840 | 9840 | 0 |
| 273 | 20230713 | 141700 | 1017907420 | 9840 | 9770 | 9840 | 9770 | 2068 |
| 274 | 20230713 | 141600 | 997596370 | 9790 | 9790 | 9790 | 9790 | 500 |
| 275 | 20230713 | 141500 | 992701370 | 9790 | 9770 | 9790 | 9770 | 2206 |
| 276 | 20230713 | 141400 | 971125730 | 9770 | 9770 | 9770 | 9770 | 13 |
| 277 | 20230713 | 141300 | 970998720 | 9760 | 9770 | 9770 | 9760 | 229 |
| 278 | 20230713 | 141200 | 968763460 | 9770 | 9770 | 9770 | 9760 | 362 |
| 279 | 20230713 | 141100 | 965229920 | 9770 | 9770 | 9770 | 9770 | 246 |
| 280 | 20230713 | 141000 | 962826500 | 9780 | 9770 | 9780 | 9770 | 332 |
| 281 | 20230713 | 140900 | 959582850 | 9770 | 9770 | 9770 | 9770 | 50 |
| 282 | 20230713 | 140800 | 959094350 | 9790 | 9790 | 9790 | 9790 | 0 |
| 283 | 20230713 | 140700 | 959094350 | 9790 | 9770 | 9790 | 9770 | 81 |
| 284 | 20230713 | 140600 | 958302960 | 9790 | 9790 | 9790 | 9790 | 1 |
| 285 | 20230713 | 140500 | 958293170 | 9790 | 9790 | 9790 | 9790 | 0 |
| 286 | 20230713 | 140400 | 958293170 | 9790 | 9790 | 9790 | 9790 | 100 |
| 287 | 20230713 | 140300 | 957314170 | 9790 | 9780 | 9790 | 9780 | 171 |
| 288 | 20230713 | 140200 | 955641670 | 9780 | 9770 | 9780 | 9770 | 31 |
| 289 | 20230713 | 140100 | 955338790 | 9780 | 9780 | 9780 | 9780 | 0 |
| 290 | 20230713 | 140000 | 955338790 | 9780 | 9780 | 9780 | 9780 | 3 |
| 291 | 20230713 | 135900 | 955309450 | 9780 | 9770 | 9780 | 9770 | 108 |
| 292 | 20230713 | 135800 | 954254280 | 9770 | 9770 | 9770 | 9770 | 10 |
| 293 | 20230713 | 135700 | 954156580 | 9780 | 9780 | 9780 | 9780 | 0 |
| 294 | 20230713 | 135600 | 954156580 | 9780 | 9780 | 9780 | 9780 | 0 |
| 295 | 20230713 | 135500 | 954156580 | 9780 | 9780 | 9780 | 9770 | 23 |
| 296 | 20230713 | 135400 | 953931850 | 9770 | 9770 | 9770 | 9770 | 1 |
| 297 | 20230713 | 135300 | 953922080 | 9780 | 9780 | 9780 | 9780 | 0 |
| 298 | 20230713 | 135200 | 953922080 | 9780 | 9780 | 9780 | 9780 | 0 |
| 299 | 20230713 | 135100 | 953922080 | 9780 | 9770 | 9780 | 9770 | 11 |
| 300 | 20230713 | 135000 | 953814600 | 9780 | 9780 | 9780 | 9770 | 325 |
| 301 | 20230713 | 134900 | 950636330 | 9770 | 9780 | 9780 | 9770 | 821 |
| 302 | 20230713 | 134800 | 942615060 | 9790 | 9770 | 9790 | 9770 | 403 |
| 303 | 20230713 | 134700 | 938675690 | 9790 | 9790 | 9790 | 9790 | 0 |
| 304 | 20230713 | 134600 | 938675690 | 9790 | 9790 | 9790 | 9790 | 0 |
| 305 | 20230713 | 134500 | 938675690 | 9790 | 9790 | 9790 | 9790 | 0 |
| 306 | 20230713 | 134400 | 938675690 | 9790 | 9790 | 9790 | 9790 | 5 |
| 307 | 20230713 | 134300 | 938626740 | 9790 | 9790 | 9790 | 9790 | 0 |
| 308 | 20230713 | 134200 | 938626740 | 9790 | 9790 | 9790 | 9790 | 1 |
| 309 | 20230713 | 134100 | 938616950 | 9790 | 9790 | 9790 | 9790 | 0 |
| 310 | 20230713 | 134000 | 938616950 | 9790 | 9780 | 9790 | 9780 | 127 |
| 311 | 20230713 | 133900 | 937374530 | 9780 | 9780 | 9780 | 9780 | 1 |
| 312 | 20230713 | 133800 | 937364750 | 9770 | 9780 | 9780 | 9770 | 42 |
| 313 | 20230713 | 133700 | 936954380 | 9780 | 9780 | 9780 | 9780 | 14 |
| 314 | 20230713 | 133600 | 936817460 | 9780 | 9780 | 9780 | 9770 | 30 |
| 315 | 20230713 | 133500 | 936524330 | 9780 | 9780 | 9780 | 9780 | 28 |
| 316 | 20230713 | 133400 | 936250490 | 9780 | 9780 | 9780 | 9780 | 125 |
| 317 | 20230713 | 133300 | 935027990 | 9780 | 9780 | 9780 | 9780 | 0 |
| 318 | 20230713 | 133200 | 935027990 | 9780 | 9780 | 9780 | 9780 | 0 |
| 319 | 20230713 | 133100 | 935027990 | 9780 | 9780 | 9780 | 9780 | 0 |
| 320 | 20230713 | 133000 | 935027990 | 9780 | 9780 | 9780 | 9780 | 0 |
| 321 | 20230713 | 132900 | 935027990 | 9780 | 9780 | 9780 | 9780 | 20 |
| 322 | 20230713 | 132800 | 934832390 | 9780 | 9780 | 9780 | 9780 | 137 |
| 323 | 20230713 | 132700 | 933492530 | 9780 | 9780 | 9780 | 9780 | 3 |
| 324 | 20230713 | 132600 | 933463190 | 9780 | 9780 | 9780 | 9780 | 0 |
| 325 | 20230713 | 132500 | 933463190 | 9780 | 9770 | 9780 | 9770 | 17 |
| 326 | 20230713 | 132400 | 933297090 | 9770 | 9770 | 9770 | 9770 | 500 |
| 327 | 20230713 | 132300 | 928412090 | 9780 | 9770 | 9780 | 9760 | 197 |
| 328 | 20230713 | 132200 | 926486690 | 9780 | 9780 | 9780 | 9780 | 3 |
| 329 | 20230713 | 132100 | 926457350 | 9770 | 9760 | 9770 | 9760 | 234 |
| 330 | 20230713 | 132000 | 924171620 | 9770 | 9760 | 9770 | 9760 | 151 |
| 331 | 20230713 | 131900 | 922697850 | 9770 | 9760 | 9770 | 9760 | 17 |
| 332 | 20230713 | 131800 | 922531920 | 9780 | 9780 | 9780 | 9780 | 0 |
| 333 | 20230713 | 131700 | 922531920 | 9780 | 9780 | 9780 | 9780 | 0 |
| 334 | 20230713 | 131600 | 922531920 | 9780 | 9780 | 9780 | 9750 | 705 |
| 335 | 20230713 | 131500 | 915650580 | 9780 | 9770 | 9780 | 9770 | 10 |
| 336 | 20230713 | 131400 | 915552850 | 9770 | 9770 | 9770 | 9770 | 1500 |
| 337 | 20230713 | 131300 | 900897850 | 9770 | 9770 | 9770 | 9770 | 0 |
| 338 | 20230713 | 131200 | 900897850 | 9770 | 9760 | 9770 | 9760 | 338 |
| 339 | 20230713 | 131100 | 897597870 | 9770 | 9770 | 9770 | 9770 | 106 |
| 340 | 20230713 | 131000 | 896562250 | 9760 | 9760 | 9790 | 9750 | 1364 |
| 341 | 20230713 | 130900 | 883249410 | 9770 | 9770 | 9770 | 9770 | 69 |
| 342 | 20230713 | 130800 | 882575280 | 9770 | 9770 | 9770 | 9770 | 14 |
| 343 | 20230713 | 130700 | 882438500 | 9760 | 9790 | 9790 | 9760 | 981 |
| 344 | 20230713 | 130600 | 872855110 | 9770 | 9770 | 9770 | 9770 | 1 |
| 345 | 20230713 | 130500 | 872845340 | 9790 | 9790 | 9790 | 9790 | 0 |
| 346 | 20230713 | 130400 | 872845340 | 9790 | 9790 | 9790 | 9790 | 200 |
| 347 | 20230713 | 130300 | 870887340 | 9800 | 9800 | 9800 | 9800 | 0 |
| 348 | 20230713 | 130200 | 870887340 | 9800 | 9800 | 9800 | 9800 | 0 |
| 349 | 20230713 | 130100 | 870887340 | 9800 | 9800 | 9800 | 9800 | 0 |
| 350 | 20230713 | 130000 | 870887340 | 9800 | 9800 | 9800 | 9800 | 0 |
| 351 | 20230713 | 125900 | 870887340 | 9800 | 9800 | 9800 | 9800 | 0 |
| 352 | 20230713 | 125800 | 870887340 | 9800 | 9770 | 9800 | 9760 | 348 |
| 353 | 20230713 | 125700 | 867490290 | 9810 | 9810 | 9810 | 9810 | 0 |
| 354 | 20230713 | 125600 | 867490290 | 9810 | 9770 | 9810 | 9770 | 671 |
| 355 | 20230713 | 125500 | 860934580 | 9760 | 9790 | 9790 | 9760 | 1332 |
| 356 | 20230713 | 125400 | 847902140 | 9800 | 9800 | 9800 | 9800 | 0 |
| 357 | 20230713 | 125300 | 847902140 | 9800 | 9800 | 9800 | 9800 | 0 |
| 358 | 20230713 | 125200 | 847902140 | 9800 | 9810 | 9810 | 9800 | 110 |
| 359 | 20230713 | 125100 | 846823140 | 9810 | 9810 | 9810 | 9810 | 59 |
| 360 | 20230713 | 125000 | 846244350 | 9810 | 9810 | 9810 | 9810 | 0 |
| 361 | 20230713 | 124900 | 846244350 | 9810 | 9810 | 9810 | 9810 | 0 |
| 362 | 20230713 | 124800 | 846244350 | 9810 | 9810 | 9810 | 9810 | 0 |
| 363 | 20230713 | 124700 | 846244350 | 9810 | 9810 | 9810 | 9810 | 0 |
| 364 | 20230713 | 124600 | 846244350 | 9810 | 9810 | 9810 | 9810 | 0 |
| 365 | 20230713 | 124500 | 846244350 | 9810 | 9810 | 9810 | 9810 | 354 |
| 366 | 20230713 | 124400 | 842771610 | 9810 | 9790 | 9810 | 9790 | 169 |
| 367 | 20230713 | 124300 | 841116760 | 9790 | 9770 | 9790 | 9770 | 281 |
| 368 | 20230713 | 124200 | 838371370 | 9790 | 9790 | 9790 | 9790 | 61 |
| 369 | 20230713 | 124100 | 837774180 | 9790 | 9790 | 9790 | 9790 | 0 |
| 370 | 20230713 | 124000 | 837774180 | 9790 | 9770 | 9790 | 9760 | 1123 |
| 371 | 20230713 | 123900 | 826803800 | 9790 | 9770 | 9790 | 9770 | 471 |
| 372 | 20230713 | 123800 | 822202110 | 9790 | 9790 | 9790 | 9790 | 0 |
| 373 | 20230713 | 123700 | 822202110 | 9790 | 9790 | 9790 | 9790 | 0 |
| 374 | 20230713 | 123600 | 822202110 | 9790 | 9770 | 9790 | 9770 | 1101 |
| 375 | 20230713 | 123500 | 811425320 | 9770 | 9790 | 9790 | 9770 | 956 |
| 376 | 20230713 | 123400 | 802076180 | 9790 | 9790 | 9790 | 9790 | 301 |
| 377 | 20230713 | 123300 | 799129390 | 9790 | 9790 | 9790 | 9790 | 1 |
| 378 | 20230713 | 123200 | 799119600 | 9780 | 9780 | 9780 | 9780 | 1646 |
| 379 | 20230713 | 123100 | 783021720 | 9790 | 9790 | 9790 | 9790 | 0 |
| 380 | 20230713 | 123000 | 783021720 | 9790 | 9790 | 9790 | 9790 | 3 |
| 381 | 20230713 | 122900 | 782992350 | 9790 | 9790 | 9790 | 9790 | 0 |
| 382 | 20230713 | 122800 | 782992350 | 9790 | 9780 | 9790 | 9780 | 150 |
| 383 | 20230713 | 122700 | 781525340 | 9790 | 9790 | 9790 | 9790 | 0 |
| 384 | 20230713 | 122600 | 781525340 | 9790 | 9790 | 9790 | 9790 | 0 |
| 385 | 20230713 | 122500 | 781525340 | 9790 | 9800 | 9800 | 9790 | 146 |
| 386 | 20230713 | 122400 | 780095740 | 9800 | 9800 | 9800 | 9800 | 24 |
| 387 | 20230713 | 122300 | 779860540 | 9810 | 9810 | 9810 | 9810 | 0 |
| 388 | 20230713 | 122200 | 779860540 | 9810 | 9800 | 9810 | 9800 | 512 |
| 389 | 20230713 | 122100 | 774842250 | 9780 | 9800 | 9800 | 9780 | 541 |
| 390 | 20230713 | 122000 | 769551070 | 9800 | 9800 | 9800 | 9800 | 0 |
| 391 | 20230713 | 121900 | 769551070 | 9800 | 9800 | 9800 | 9800 | 555 |
| 392 | 20230713 | 121800 | 764112070 | 9800 | 9790 | 9800 | 9780 | 1174 |
| 393 | 20230713 | 121700 | 752619040 | 9780 | 9780 | 9780 | 9780 | 0 |
| 394 | 20230713 | 121600 | 752619040 | 9780 | 9780 | 9780 | 9780 | 1333 |
| 395 | 20230713 | 121500 | 739582300 | 9780 | 9780 | 9780 | 9780 | 0 |
| 396 | 20230713 | 121400 | 739582300 | 9780 | 9780 | 9780 | 9780 | 21 |
| 397 | 20230713 | 121300 | 739376920 | 9790 | 9790 | 9790 | 9790 | 10 |
| 398 | 20230713 | 121200 | 739279020 | 9780 | 9780 | 9780 | 9780 | 39 |
| 399 | 20230713 | 121100 | 738897600 | 9790 | 9790 | 9790 | 9790 | 1 |
| 400 | 20230713 | 121000 | 738887810 | 9790 | 9790 | 9790 | 9790 | 0 |
| 401 | 20230713 | 120900 | 738887810 | 9790 | 9790 | 9790 | 9790 | 56 |
| 402 | 20230713 | 120800 | 738339570 | 9790 | 9790 | 9790 | 9790 | 0 |
| 403 | 20230713 | 120700 | 738339570 | 9790 | 9780 | 9790 | 9780 | 200 |
| 404 | 20230713 | 120600 | 736383560 | 9790 | 9790 | 9790 | 9790 | 0 |
| 405 | 20230713 | 120500 | 736383560 | 9790 | 9790 | 9790 | 9790 | 14 |
| 406 | 20230713 | 120400 | 736246500 | 9790 | 9790 | 9790 | 9780 | 17 |
| 407 | 20230713 | 120300 | 736080220 | 9790 | 9790 | 9790 | 9790 | 0 |
| 408 | 20230713 | 120200 | 736080220 | 9790 | 9790 | 9790 | 9790 | 1 |
| 409 | 20230713 | 120100 | 736070430 | 9780 | 9780 | 9780 | 9780 | 100 |
| 410 | 20230713 | 120000 | 735092430 | 9800 | 9780 | 9800 | 9780 | 6 |
| 411 | 20230713 | 115900 | 735033730 | 9780 | 9780 | 9780 | 9780 | 0 |
| 412 | 20230713 | 115800 | 735033730 | 9780 | 9790 | 9790 | 9780 | 3537 |
| 413 | 20230713 | 115700 | 700408600 | 9790 | 9790 | 9790 | 9790 | 0 |
| 414 | 20230713 | 115600 | 700408600 | 9790 | 9790 | 9790 | 9790 | 0 |
| 415 | 20230713 | 115500 | 700408600 | 9790 | 9810 | 9810 | 9790 | 14 |
| 416 | 20230713 | 115400 | 700271500 | 9800 | 9800 | 9800 | 9800 | 306 |
| 417 | 20230713 | 115300 | 697272700 | 9800 | 9810 | 9810 | 9800 | 81 |
| 418 | 20230713 | 115200 | 696478890 | 9790 | 9790 | 9790 | 9790 | 661 |
| 419 | 20230713 | 115100 | 690007700 | 9800 | 9800 | 9800 | 9800 | 338 |
| 420 | 20230713 | 115000 | 686695300 | 9820 | 9820 | 9820 | 9820 | 0 |
| 421 | 20230713 | 114900 | 686695300 | 9820 | 9820 | 9820 | 9820 | 0 |
| 422 | 20230713 | 114800 | 686695300 | 9820 | 9820 | 9820 | 9820 | 0 |
| 423 | 20230713 | 114700 | 686695300 | 9820 | 9820 | 9820 | 9820 | 0 |
| 424 | 20230713 | 114600 | 686695300 | 9820 | 9820 | 9820 | 9820 | 20 |
| 425 | 20230713 | 114500 | 686498900 | 9820 | 9820 | 9820 | 9820 | 0 |
| 426 | 20230713 | 114400 | 686498900 | 9820 | 9820 | 9820 | 9820 | 0 |
| 427 | 20230713 | 114300 | 686498900 | 9820 | 9800 | 9820 | 9800 | 27 |
| 428 | 20230713 | 114200 | 686234270 | 9820 | 9820 | 9820 | 9820 | 0 |
| 429 | 20230713 | 114100 | 686234270 | 9820 | 9820 | 9820 | 9820 | 0 |
| 430 | 20230713 | 114000 | 686234270 | 9820 | 9820 | 9820 | 9820 | 0 |
| 431 | 20230713 | 113900 | 686234270 | 9820 | 9800 | 9820 | 9800 | 101 |
| 432 | 20230713 | 113800 | 685244450 | 9800 | 9810 | 9820 | 9800 | 2124 |
| 433 | 20230713 | 113700 | 664417260 | 9800 | 9800 | 9800 | 9800 | 231 |
| 434 | 20230713 | 113600 | 662153460 | 9830 | 9830 | 9830 | 9830 | 0 |
| 435 | 20230713 | 113500 | 662153460 | 9830 | 9830 | 9830 | 9830 | 0 |
| 436 | 20230713 | 113400 | 662153460 | 9830 | 9830 | 9830 | 9830 | 0 |
| 437 | 20230713 | 113300 | 662153460 | 9830 | 9830 | 9830 | 9830 | 0 |
| 438 | 20230713 | 113200 | 662153460 | 9830 | 9820 | 9830 | 9810 | 3928 |
| 439 | 20230713 | 113100 | 623614010 | 9820 | 9830 | 9830 | 9820 | 595 |
| 440 | 20230713 | 113000 | 617770970 | 9830 | 9830 | 9830 | 9830 | 0 |
| 441 | 20230713 | 112900 | 617770970 | 9830 | 9830 | 9840 | 9830 | 266 |
| 442 | 20230713 | 112800 | 615155560 | 9820 | 9840 | 9840 | 9820 | 101 |
| 443 | 20230713 | 112700 | 614161740 | 9830 | 9830 | 9830 | 9830 | 1300 |
| 444 | 20230713 | 112600 | 601382740 | 9820 | 9820 | 9820 | 9820 | 0 |
| 445 | 20230713 | 112500 | 601382740 | 9820 | 9820 | 9820 | 9820 | 1 |
| 446 | 20230713 | 112400 | 601372920 | 9830 | 9830 | 9830 | 9830 | 28 |
| 447 | 20230713 | 112300 | 601097680 | 9830 | 9830 | 9830 | 9830 | 20 |
| 448 | 20230713 | 112200 | 600901080 | 9830 | 9830 | 9830 | 9830 | 0 |
| 449 | 20230713 | 112100 | 600901080 | 9830 | 9820 | 9830 | 9820 | 607 |
| 450 | 20230713 | 112000 | 594934960 | 9810 | 9810 | 9810 | 9810 | 200 |
| 451 | 20230713 | 111900 | 592972960 | 9810 | 9810 | 9810 | 9810 | 0 |
| 452 | 20230713 | 111800 | 592972960 | 9810 | 9810 | 9810 | 9810 | 0 |
| 453 | 20230713 | 111700 | 592972960 | 9810 | 9810 | 9810 | 9810 | 202 |
| 454 | 20230713 | 111600 | 590991340 | 9830 | 9830 | 9830 | 9830 | 1055 |
| 455 | 20230713 | 111500 | 580620690 | 9830 | 9820 | 9830 | 9810 | 551 |
| 456 | 20230713 | 111400 | 575215350 | 9820 | 9820 | 9820 | 9820 | 99 |
| 457 | 20230713 | 111300 | 574243170 | 9820 | 9810 | 9820 | 9810 | 258 |
| 458 | 20230713 | 111200 | 571710470 | 9830 | 9810 | 9830 | 9810 | 183 |
| 459 | 20230713 | 111100 | 569913120 | 9810 | 9810 | 9810 | 9810 | 28 |
| 460 | 20230713 | 111000 | 569638440 | 9810 | 9820 | 9820 | 9810 | 932 |
| 461 | 20230713 | 110900 | 560495440 | 9810 | 9810 | 9810 | 9810 | 0 |
| 462 | 20230713 | 110800 | 560495440 | 9810 | 9830 | 9830 | 9810 | 87 |
| 463 | 20230713 | 110700 | 559640770 | 9830 | 9830 | 9830 | 9830 | 6 |
| 464 | 20230713 | 110600 | 559581790 | 9830 | 9830 | 9830 | 9830 | 159 |
| 465 | 20230713 | 110500 | 558018820 | 9820 | 9810 | 9820 | 9810 | 76 |
| 466 | 20230713 | 110400 | 557272720 | 9810 | 9810 | 9810 | 9800 | 12 |
| 467 | 20230713 | 110300 | 557155040 | 9800 | 9800 | 9800 | 9800 | 1 |
| 468 | 20230713 | 110200 | 557145240 | 9810 | 9810 | 9810 | 9810 | 1 |
| 469 | 20230713 | 110100 | 557135430 | 9800 | 9810 | 9810 | 9800 | 21 |
| 470 | 20230713 | 110000 | 556929620 | 9810 | 9810 | 9810 | 9810 | 0 |
| 471 | 20230713 | 105900 | 556929620 | 9810 | 9810 | 9810 | 9810 | 0 |
| 472 | 20230713 | 105800 | 556929620 | 9810 | 9810 | 9810 | 9810 | 0 |
| 473 | 20230713 | 105700 | 556929620 | 9810 | 9810 | 9810 | 9810 | 621 |
| 474 | 20230713 | 105600 | 550837610 | 9810 | 9800 | 9810 | 9800 | 3 |
| 475 | 20230713 | 105500 | 550808190 | 9810 | 9800 | 9810 | 9800 | 86 |
| 476 | 20230713 | 105400 | 549965380 | 9800 | 9800 | 9800 | 9800 | 114 |
| 477 | 20230713 | 105300 | 548848180 | 9800 | 9790 | 9800 | 9790 | 101 |
| 478 | 20230713 | 105200 | 547859380 | 9790 | 9790 | 9790 | 9790 | 0 |
| 479 | 20230713 | 105100 | 547859380 | 9790 | 9790 | 9790 | 9790 | 10 |
| 480 | 20230713 | 105000 | 547761480 | 9790 | 9810 | 9810 | 9790 | 1472 |
| 481 | 20230713 | 104900 | 533343600 | 9790 | 9800 | 9800 | 9790 | 1329 |
| 482 | 20230713 | 104800 | 520326790 | 9810 | 9810 | 9810 | 9810 | 1 |
| 483 | 20230713 | 104700 | 520316980 | 9800 | 9810 | 9810 | 9800 | 409 |
| 484 | 20230713 | 104600 | 516308090 | 9810 | 9800 | 9810 | 9800 | 274 |
| 485 | 20230713 | 104500 | 513620160 | 9820 | 9820 | 9820 | 9820 | 7 |
| 486 | 20230713 | 104400 | 513551420 | 9820 | 9820 | 9820 | 9820 | 1 |
| 487 | 20230713 | 104300 | 513541600 | 9820 | 9820 | 9820 | 9820 | 0 |
| 488 | 20230713 | 104200 | 513541600 | 9820 | 9810 | 9820 | 9810 | 230 |
| 489 | 20230713 | 104100 | 511283090 | 9810 | 9790 | 9810 | 9790 | 4 |
| 490 | 20230713 | 104000 | 511243890 | 9790 | 9790 | 9790 | 9790 | 0 |
| 491 | 20230713 | 103900 | 511243890 | 9790 | 9810 | 9810 | 9790 | 132 |
| 492 | 20230713 | 103800 | 509951210 | 9810 | 9810 | 9810 | 9810 | 20 |
| 493 | 20230713 | 103700 | 509755010 | 9820 | 9820 | 9820 | 9820 | 0 |
| 494 | 20230713 | 103600 | 509755010 | 9820 | 9820 | 9820 | 9820 | 100 |
| 495 | 20230713 | 103500 | 508773010 | 9820 | 9820 | 9820 | 9820 | 97 |
| 496 | 20230713 | 103400 | 507820470 | 9800 | 9800 | 9800 | 9800 | 976 |
| 497 | 20230713 | 103300 | 498255670 | 9800 | 9820 | 9820 | 9800 | 76 |
| 498 | 20230713 | 103200 | 497510570 | 9820 | 9820 | 9820 | 9820 | 0 |
| 499 | 20230713 | 103100 | 497510570 | 9820 | 9820 | 9820 | 9820 | 1 |
| 500 | 20230713 | 103000 | 497500750 | 9820 | 9810 | 9820 | 9800 | 668 |
| 501 | 20230713 | 102900 | 490949450 | 9820 | 9800 | 9830 | 9800 | 431 |
| 502 | 20230713 | 102800 | 486723610 | 9800 | 9810 | 9810 | 9800 | 75 |
| 503 | 20230713 | 102700 | 485987870 | 9810 | 9810 | 9810 | 9810 | 0 |
| 504 | 20230713 | 102600 | 485987870 | 9810 | 9800 | 9810 | 9800 | 240 |
| 505 | 20230713 | 102500 | 483635860 | 9810 | 9810 | 9810 | 9810 | 36 |
| 506 | 20230713 | 102400 | 483282700 | 9810 | 9810 | 9810 | 9810 | 69 |
| 507 | 20230713 | 102300 | 482605810 | 9810 | 9810 | 9810 | 9810 | 5 |
| 508 | 20230713 | 102200 | 482556760 | 9800 | 9820 | 9820 | 9800 | 2071 |
| 509 | 20230713 | 102100 | 462234230 | 9830 | 9830 | 9830 | 9830 | 24 |
| 510 | 20230713 | 102000 | 461998310 | 9820 | 9830 | 9830 | 9820 | 278 |
| 511 | 20230713 | 101900 | 459265930 | 9830 | 9820 | 9830 | 9820 | 56 |
| 512 | 20230713 | 101800 | 458715460 | 9830 | 9820 | 9830 | 9820 | 30 |
| 513 | 20230713 | 101700 | 458420590 | 9840 | 9840 | 9840 | 9840 | 10 |
| 514 | 20230713 | 101600 | 458322190 | 9840 | 9830 | 9840 | 9830 | 188 |
| 515 | 20230713 | 101500 | 456472420 | 9830 | 9830 | 9830 | 9830 | 171 |
| 516 | 20230713 | 101400 | 454791490 | 9830 | 9830 | 9830 | 9830 | 1 |
| 517 | 20230713 | 101300 | 454781660 | 9820 | 9820 | 9820 | 9820 | 121 |
| 518 | 20230713 | 101200 | 453593440 | 9800 | 9810 | 9810 | 9800 | 150 |
| 519 | 20230713 | 101100 | 452122940 | 9820 | 9820 | 9820 | 9820 | 1 |
| 520 | 20230713 | 101000 | 452113120 | 9820 | 9820 | 9820 | 9820 | 20 |
| 521 | 20230713 | 100900 | 451916720 | 9820 | 9820 | 9820 | 9820 | 80 |
| 522 | 20230713 | 100800 | 451131120 | 9810 | 9820 | 9820 | 9810 | 116 |
| 523 | 20230713 | 100700 | 449993000 | 9820 | 9820 | 9820 | 9820 | 102 |
| 524 | 20230713 | 100600 | 448991360 | 9820 | 9800 | 9820 | 9800 | 307 |
| 525 | 20230713 | 100500 | 445980810 | 9820 | 9820 | 9820 | 9820 | 0 |
| 526 | 20230713 | 100400 | 445980810 | 9820 | 9820 | 9820 | 9820 | 5 |
| 527 | 20230713 | 100300 | 445931710 | 9790 | 9820 | 9820 | 9790 | 52 |
| 528 | 20230713 | 100200 | 445421100 | 9820 | 9800 | 9820 | 9790 | 222 |
| 529 | 20230713 | 100100 | 443244710 | 9790 | 9800 | 9800 | 9790 | 245 |
| 530 | 20230713 | 100000 | 440843780 | 9800 | 9810 | 9810 | 9800 | 2 |
| 531 | 20230713 | 095900 | 440824170 | 9810 | 9810 | 9810 | 9810 | 184 |
| 532 | 20230713 | 095800 | 439019130 | 9810 | 9790 | 9810 | 9790 | 46 |
| 533 | 20230713 | 095700 | 438568310 | 9810 | 9810 | 9810 | 9810 | 0 |
| 534 | 20230713 | 095600 | 438568310 | 9810 | 9810 | 9810 | 9810 | 512 |
| 535 | 20230713 | 095500 | 433545590 | 9810 | 9810 | 9810 | 9810 | 5 |
| 536 | 20230713 | 095400 | 433496540 | 9800 | 9800 | 9800 | 9800 | 183 |
| 537 | 20230713 | 095300 | 431703140 | 9800 | 9800 | 9800 | 9800 | 234 |
| 538 | 20230713 | 095200 | 429409940 | 9820 | 9820 | 9820 | 9820 | 88 |
| 539 | 20230713 | 095100 | 428545780 | 9820 | 9820 | 9820 | 9820 | 53 |
| 540 | 20230713 | 095000 | 428025320 | 9820 | 9800 | 9820 | 9800 | 10 |
| 541 | 20230713 | 094900 | 427927300 | 9800 | 9800 | 9800 | 9800 | 83 |
| 542 | 20230713 | 094800 | 427113900 | 9810 | 9800 | 9810 | 9800 | 94 |
| 543 | 20230713 | 094700 | 426192300 | 9810 | 9810 | 9810 | 9810 | 21 |
| 544 | 20230713 | 094600 | 425986290 | 9810 | 9810 | 9810 | 9810 | 21 |
| 545 | 20230713 | 094500 | 425780280 | 9810 | 9810 | 9810 | 9810 | 200 |
| 546 | 20230713 | 094400 | 423818280 | 9840 | 9840 | 9840 | 9840 | 0 |
| 547 | 20230713 | 094300 | 423818280 | 9840 | 9830 | 9840 | 9830 | 144 |
| 548 | 20230713 | 094200 | 422401360 | 9810 | 9820 | 9820 | 9810 | 210 |
| 549 | 20230713 | 094100 | 420339210 | 9850 | 9850 | 9850 | 9850 | 0 |
| 550 | 20230713 | 094000 | 420339210 | 9850 | 9820 | 9850 | 9820 | 227 |
| 551 | 20230713 | 093900 | 418103680 | 9820 | 9810 | 9860 | 9810 | 1084 |
| 552 | 20230713 | 093800 | 407457900 | 9810 | 9800 | 9810 | 9800 | 806 |
| 553 | 20230713 | 093700 | 399551340 | 9810 | 9810 | 9810 | 9790 | 71 |
| 554 | 20230713 | 093600 | 398855090 | 9810 | 9800 | 9810 | 9800 | 1025 |
| 555 | 20230713 | 093500 | 388809840 | 9800 | 9800 | 9800 | 9800 | 0 |
| 556 | 20230713 | 093400 | 388809840 | 9800 | 9770 | 9800 | 9770 | 97 |
| 557 | 20230713 | 093300 | 387860800 | 9770 | 9770 | 9800 | 9770 | 263 |
| 558 | 20230713 | 093200 | 385290870 | 9770 | 9770 | 9770 | 9770 | 3 |
| 559 | 20230713 | 093100 | 385261560 | 9770 | 9770 | 9770 | 9770 | 1380 |
| 560 | 20230713 | 093000 | 371778960 | 9770 | 9780 | 9780 | 9770 | 4194 |
| 561 | 20230713 | 092900 | 330770680 | 9790 | 9820 | 9820 | 9790 | 30 |
| 562 | 20230713 | 092800 | 330476830 | 9820 | 9780 | 9820 | 9780 | 382 |
| 563 | 20230713 | 092700 | 326735350 | 9780 | 9800 | 9800 | 9780 | 3431 |
| 564 | 20230713 | 092600 | 293149020 | 9800 | 9800 | 9800 | 9800 | 2 |
| 565 | 20230713 | 092500 | 293129420 | 9830 | 9820 | 9830 | 9820 | 630 |
| 566 | 20230713 | 092400 | 286937180 | 9820 | 9800 | 9820 | 9780 | 1467 |
| 567 | 20230713 | 092300 | 272571240 | 9790 | 9810 | 9810 | 9790 | 10 |
| 568 | 20230713 | 092200 | 272473320 | 9830 | 9830 | 9830 | 9780 | 7 |
| 569 | 20230713 | 092100 | 272404560 | 9790 | 9840 | 9840 | 9790 | 319 |
| 570 | 20230713 | 092000 | 269281350 | 9790 | 9780 | 9840 | 9780 | 1032 |
| 571 | 20230713 | 091900 | 259178030 | 9800 | 9800 | 9800 | 9780 | 1820 |
| 572 | 20230713 | 091800 | 241361230 | 9800 | 9870 | 9870 | 9800 | 4327 |
| 573 | 20230713 | 091700 | 198910320 | 9880 | 9870 | 9880 | 9830 | 1320 |
| 574 | 20230713 | 091600 | 185914160 | 9870 | 9830 | 9870 | 9830 | 126 |
| 575 | 20230713 | 091500 | 184675540 | 9870 | 9880 | 9880 | 9870 | 320 |
| 576 | 20230713 | 091400 | 181514140 | 9880 | 9880 | 9890 | 9830 | 333 |
| 577 | 20230713 | 091300 | 178225580 | 9880 | 9880 | 9890 | 9880 | 700 |
| 578 | 20230713 | 091200 | 171309000 | 9880 | 9870 | 9880 | 9870 | 706 |
| 579 | 20230713 | 091100 | 164336220 | 9870 | 9830 | 9870 | 9830 | 1194 |
| 580 | 20230713 | 091000 | 152579120 | 9840 | 9860 | 9870 | 9840 | 1291 |
| 581 | 20230713 | 090900 | 139862420 | 9870 | 9880 | 9880 | 9860 | 223 |
| 582 | 20230713 | 090800 | 137661530 | 9850 | 9880 | 9900 | 9850 | 1082 |
| 583 | 20230713 | 090700 | 126953750 | 9880 | 9840 | 9880 | 9840 | 917 |
| 584 | 20230713 | 090600 | 117910370 | 9850 | 9870 | 9880 | 9850 | 1163 |
| 585 | 20230713 | 090500 | 106426950 | 9880 | 9820 | 9880 | 9810 | 410 |
| 586 | 20230713 | 090400 | 102393660 | 9810 | 9840 | 9870 | 9810 | 2901 |
| 587 | 20230713 | 090300 | 73891680 | 9830 | 9880 | 9880 | 9830 | 1344 |
| 588 | 20230713 | 090200 | 60654200 | 9880 | 9840 | 9880 | 9840 | 1863 |
| 589 | 20230713 | 090100 | 42302130 | 9850 | 9830 | 9850 | 9830 | 823 |
| 590 | 20230713 | 090000 | 34208030 | 9830 | 9810 | 9830 | 9810 | 3485 |