28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 32070 |
| 3 | 20230712 | 184900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20230712 | 184800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20230712 | 184700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20230712 | 184600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20230712 | 184500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20230712 | 184400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20230712 | 184300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20230712 | 184200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20230712 | 184100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20230712 | 184000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20230712 | 183900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20230712 | 183800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20230712 | 183700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20230712 | 183600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20230712 | 183500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20230712 | 183400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20230712 | 183300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20230712 | 183200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20230712 | 183100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20230712 | 183000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20230712 | 182900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20230712 | 182800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20230712 | 182700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20230712 | 182600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20230712 | 182500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20230712 | 182400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20230712 | 182300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20230712 | 182200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20230712 | 182100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20230712 | 182000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 32070 |
| 33 | 20230712 | 181900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20230712 | 181800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20230712 | 181700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20230712 | 181600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20230712 | 181500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20230712 | 181400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20230712 | 181300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20230712 | 181200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20230712 | 181100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20230712 | 181000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20230712 | 180900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20230712 | 180800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20230712 | 180700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20230712 | 180600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20230712 | 180500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20230712 | 180400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20230712 | 180300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20230712 | 180200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20230712 | 180100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20230712 | 180000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20230712 | 175900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20230712 | 175800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20230712 | 175700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20230712 | 175600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20230712 | 175500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20230712 | 175400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20230712 | 175300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20230712 | 175200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20230712 | 175100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20230712 | 175000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 32070 |
| 63 | 20230712 | 174900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20230712 | 174800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20230712 | 174700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20230712 | 174600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20230712 | 174500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20230712 | 174400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20230712 | 174300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20230712 | 174200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20230712 | 174100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20230712 | 174000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20230712 | 173900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20230712 | 173800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20230712 | 173700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20230712 | 173600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20230712 | 173500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20230712 | 173400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20230712 | 173300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20230712 | 173200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20230712 | 173100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20230712 | 173000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20230712 | 172900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20230712 | 172800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20230712 | 172700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20230712 | 172600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20230712 | 172500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20230712 | 172400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20230712 | 172300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20230712 | 172200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20230712 | 172100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20230712 | 172000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 32070 |
| 93 | 20230712 | 171900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20230712 | 171800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20230712 | 171700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20230712 | 171600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20230712 | 171500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20230712 | 171400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20230712 | 171300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20230712 | 171200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20230712 | 171100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20230712 | 171000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20230712 | 170900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20230712 | 170800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20230712 | 170700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20230712 | 170600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20230712 | 170500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20230712 | 170400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20230712 | 170300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20230712 | 170200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20230712 | 170100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20230712 | 170000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20230712 | 165900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20230712 | 165800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20230712 | 165700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20230712 | 165600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20230712 | 165500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20230712 | 165400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20230712 | 165300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20230712 | 165200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20230712 | 165100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20230712 | 165000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 32070 |
| 123 | 20230712 | 164900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20230712 | 164800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20230712 | 164700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20230712 | 164600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20230712 | 164500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20230712 | 164400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20230712 | 164300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20230712 | 164200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20230712 | 164100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20230712 | 164000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20230712 | 163900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20230712 | 163800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20230712 | 163700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20230712 | 163600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20230712 | 163500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20230712 | 163400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20230712 | 163300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20230712 | 163200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20230712 | 163100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20230712 | 163000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20230712 | 162900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20230712 | 162800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20230712 | 162700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20230712 | 162600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20230712 | 162500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20230712 | 162400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20230712 | 162300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20230712 | 162200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20230712 | 162100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20230712 | 162000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 32070 |
| 153 | 20230712 | 161900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20230712 | 161800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20230712 | 161700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20230712 | 161600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20230712 | 161500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20230712 | 161400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20230712 | 161300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20230712 | 161200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20230712 | 161100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20230712 | 161000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20230712 | 160900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20230712 | 160800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20230712 | 160700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20230712 | 160600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20230712 | 160500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20230712 | 160400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20230712 | 160300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20230712 | 160200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20230712 | 160100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20230712 | 160000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20230712 | 155900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20230712 | 155800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20230712 | 155700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20230712 | 155600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20230712 | 155500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20230712 | 155400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20230712 | 155300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20230712 | 155200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20230712 | 155100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20230712 | 155000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 32070 |
| 183 | 20230712 | 154900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20230712 | 154800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20230712 | 154700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20230712 | 154600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20230712 | 154500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20230712 | 154400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20230712 | 154300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20230712 | 154200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20230712 | 154100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20230712 | 154000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20230712 | 153900 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20230712 | 153800 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20230712 | 153700 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20230712 | 153600 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20230712 | 153500 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20230712 | 153400 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20230712 | 153300 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20230712 | 153200 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20230712 | 153100 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20230712 | 153000 | 1614361920 | 3660 | 3660 | 3660 | 3660 | 32070 |
| 203 | 20230712 | 152900 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20230712 | 152800 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20230712 | 152700 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20230712 | 152600 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20230712 | 152500 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20230712 | 152400 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20230712 | 152300 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20230712 | 152200 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20230712 | 152100 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20230712 | 152000 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 213 | 20230712 | 151900 | 1496985720 | 3660 | 3660 | 3660 | 3660 | 168 |
| 214 | 20230712 | 151800 | 1496370840 | 3660 | 3645 | 3660 | 3645 | 73 |
| 215 | 20230712 | 151700 | 1496104410 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20230712 | 151600 | 1496104410 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20230712 | 151500 | 1496104410 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20230712 | 151400 | 1496104410 | 3645 | 3665 | 3665 | 3645 | 5 |
| 219 | 20230712 | 151300 | 1496086125 | 3665 | 3665 | 3665 | 3665 | 1 |
| 220 | 20230712 | 151200 | 1496082460 | 3665 | 3665 | 3665 | 3665 | 0 |
| 221 | 20230712 | 151100 | 1496082460 | 3665 | 3660 | 3665 | 3660 | 454 |
| 222 | 20230712 | 151000 | 1494420470 | 3640 | 3640 | 3640 | 3640 | 1976 |
| 223 | 20230712 | 150900 | 1487227830 | 3640 | 3640 | 3640 | 3640 | 102 |
| 224 | 20230712 | 150800 | 1486856550 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20230712 | 150700 | 1486856550 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20230712 | 150600 | 1486856550 | 3635 | 3635 | 3635 | 3635 | 500 |
| 227 | 20230712 | 150500 | 1485039050 | 3640 | 3640 | 3640 | 3640 | 1795 |
| 228 | 20230712 | 150400 | 1478505250 | 3650 | 3655 | 3655 | 3650 | 1104 |
| 229 | 20230712 | 150300 | 1474475560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20230712 | 150200 | 1474475560 | 3650 | 3650 | 3650 | 3650 | 10 |
| 231 | 20230712 | 150100 | 1474439060 | 3650 | 3650 | 3650 | 3650 | 180 |
| 232 | 20230712 | 150000 | 1473782060 | 3650 | 3650 | 3650 | 3650 | 393 |
| 233 | 20230712 | 145900 | 1472347610 | 3640 | 3640 | 3640 | 3640 | 305 |
| 234 | 20230712 | 145800 | 1471237410 | 3650 | 3655 | 3655 | 3650 | 471 |
| 235 | 20230712 | 145700 | 1469517755 | 3660 | 3660 | 3660 | 3660 | 683 |
| 236 | 20230712 | 145600 | 1467017975 | 3665 | 3650 | 3665 | 3650 | 46 |
| 237 | 20230712 | 145500 | 1466849850 | 3650 | 3645 | 3650 | 3645 | 500 |
| 238 | 20230712 | 145400 | 1465024870 | 3640 | 3640 | 3640 | 3635 | 893 |
| 239 | 20230712 | 145300 | 1461777785 | 3640 | 3635 | 3640 | 3635 | 702 |
| 240 | 20230712 | 145200 | 1459226005 | 3635 | 3640 | 3640 | 3635 | 1087 |
| 241 | 20230712 | 145100 | 1455270260 | 3640 | 3640 | 3640 | 3640 | 405 |
| 242 | 20230712 | 145000 | 1453796060 | 3640 | 3640 | 3640 | 3640 | 0 |
| 243 | 20230712 | 144900 | 1453796060 | 3640 | 3640 | 3640 | 3640 | 100 |
| 244 | 20230712 | 144800 | 1453432060 | 3645 | 3645 | 3645 | 3645 | 0 |
| 245 | 20230712 | 144700 | 1453432060 | 3645 | 3650 | 3650 | 3645 | 108 |
| 246 | 20230712 | 144600 | 1453038360 | 3640 | 3640 | 3640 | 3640 | 0 |
| 247 | 20230712 | 144500 | 1453038360 | 3640 | 3650 | 3650 | 3640 | 320 |
| 248 | 20230712 | 144400 | 1451873355 | 3640 | 3640 | 3640 | 3640 | 2 |
| 249 | 20230712 | 144300 | 1451866075 | 3650 | 3640 | 3650 | 3640 | 130 |
| 250 | 20230712 | 144200 | 1451392575 | 3640 | 3640 | 3640 | 3640 | 14 |
| 251 | 20230712 | 144100 | 1451341615 | 3635 | 3640 | 3640 | 3635 | 2031 |
| 252 | 20230712 | 144000 | 1443953930 | 3640 | 3640 | 3645 | 3640 | 941 |
| 253 | 20230712 | 143900 | 1440528640 | 3640 | 3640 | 3640 | 3640 | 0 |
| 254 | 20230712 | 143800 | 1440528640 | 3640 | 3645 | 3645 | 3640 | 108 |
| 255 | 20230712 | 143700 | 1440135470 | 3640 | 3645 | 3645 | 3640 | 20 |
| 256 | 20230712 | 143600 | 1440062620 | 3640 | 3640 | 3640 | 3640 | 9 |
| 257 | 20230712 | 143500 | 1440029860 | 3635 | 3640 | 3640 | 3635 | 593 |
| 258 | 20230712 | 143400 | 1437872305 | 3640 | 3645 | 3645 | 3640 | 127 |
| 259 | 20230712 | 143300 | 1437410020 | 3655 | 3655 | 3655 | 3655 | 27 |
| 260 | 20230712 | 143200 | 1437311335 | 3640 | 3650 | 3650 | 3640 | 1516 |
| 261 | 20230712 | 143100 | 1431787805 | 3655 | 3655 | 3655 | 3655 | 20 |
| 262 | 20230712 | 143000 | 1431714705 | 3650 | 3650 | 3650 | 3650 | 10 |
| 263 | 20230712 | 142900 | 1431678205 | 3650 | 3655 | 3655 | 3650 | 140 |
| 264 | 20230712 | 142800 | 1431166955 | 3650 | 3650 | 3650 | 3650 | 30 |
| 265 | 20230712 | 142700 | 1431057455 | 3655 | 3655 | 3655 | 3655 | 30 |
| 266 | 20230712 | 142600 | 1430947805 | 3660 | 3660 | 3660 | 3660 | 310 |
| 267 | 20230712 | 142500 | 1429813205 | 3660 | 3660 | 3660 | 3660 | 100 |
| 268 | 20230712 | 142400 | 1429447205 | 3660 | 3665 | 3665 | 3660 | 59 |
| 269 | 20230712 | 142300 | 1429231015 | 3660 | 3660 | 3660 | 3660 | 240 |
| 270 | 20230712 | 142200 | 1428352615 | 3670 | 3670 | 3670 | 3670 | 0 |
| 271 | 20230712 | 142100 | 1428352615 | 3670 | 3660 | 3670 | 3660 | 552 |
| 272 | 20230712 | 142000 | 1426331940 | 3655 | 3660 | 3660 | 3655 | 299 |
| 273 | 20230712 | 141900 | 1425238960 | 3660 | 3655 | 3660 | 3655 | 31 |
| 274 | 20230712 | 141800 | 1425125540 | 3660 | 3660 | 3660 | 3660 | 60 |
| 275 | 20230712 | 141700 | 1424905940 | 3660 | 3660 | 3660 | 3660 | 0 |
| 276 | 20230712 | 141600 | 1424905940 | 3660 | 3660 | 3660 | 3660 | 0 |
| 277 | 20230712 | 141500 | 1424905940 | 3660 | 3650 | 3660 | 3650 | 205 |
| 278 | 20230712 | 141400 | 1424155690 | 3640 | 3640 | 3640 | 3640 | 0 |
| 279 | 20230712 | 141300 | 1424155690 | 3640 | 3640 | 3640 | 3640 | 480 |
| 280 | 20230712 | 141200 | 1422408490 | 3640 | 3640 | 3640 | 3640 | 37 |
| 281 | 20230712 | 141100 | 1422273810 | 3640 | 3640 | 3640 | 3640 | 75 |
| 282 | 20230712 | 141000 | 1422000810 | 3635 | 3635 | 3635 | 3635 | 526 |
| 283 | 20230712 | 140900 | 1420088800 | 3635 | 3640 | 3640 | 3635 | 1245 |
| 284 | 20230712 | 140800 | 1415561985 | 3640 | 3640 | 3640 | 3640 | 0 |
| 285 | 20230712 | 140700 | 1415561985 | 3640 | 3640 | 3640 | 3635 | 985 |
| 286 | 20230712 | 140600 | 1411977720 | 3645 | 3650 | 3650 | 3645 | 2664 |
| 287 | 20230712 | 140500 | 1402262805 | 3650 | 3655 | 3655 | 3650 | 613 |
| 288 | 20230712 | 140400 | 1400023790 | 3660 | 3660 | 3660 | 3660 | 300 |
| 289 | 20230712 | 140300 | 1398925790 | 3655 | 3670 | 3670 | 3655 | 1919 |
| 290 | 20230712 | 140200 | 1391902455 | 3675 | 3675 | 3675 | 3675 | 0 |
| 291 | 20230712 | 140100 | 1391902455 | 3675 | 3675 | 3675 | 3675 | 10 |
| 292 | 20230712 | 140000 | 1391865705 | 3675 | 3675 | 3675 | 3675 | 45 |
| 293 | 20230712 | 135900 | 1391700330 | 3680 | 3675 | 3680 | 3675 | 317 |
| 294 | 20230712 | 135800 | 1390534655 | 3690 | 3690 | 3690 | 3690 | 54 |
| 295 | 20230712 | 135700 | 1390335395 | 3690 | 3680 | 3690 | 3680 | 102 |
| 296 | 20230712 | 135600 | 1389959035 | 3675 | 3675 | 3675 | 3675 | 2 |
| 297 | 20230712 | 135500 | 1389951685 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 298 | 20230712 | 135400 | 1386271685 | 3675 | 3665 | 3675 | 3665 | 529 |
| 299 | 20230712 | 135300 | 1384330700 | 3665 | 3665 | 3665 | 3665 | 22 |
| 300 | 20230712 | 135200 | 1384250070 | 3655 | 3660 | 3660 | 3655 | 2237 |
| 301 | 20230712 | 135100 | 1376064660 | 3665 | 3690 | 3690 | 3665 | 7353 |
| 302 | 20230712 | 135000 | 1349101205 | 3690 | 3695 | 3695 | 3675 | 2036 |
| 303 | 20230712 | 134900 | 1341616915 | 3680 | 3680 | 3680 | 3680 | 860 |
| 304 | 20230712 | 134800 | 1338452115 | 3680 | 3680 | 3695 | 3680 | 888 |
| 305 | 20230712 | 134700 | 1335179610 | 3675 | 3695 | 3695 | 3675 | 5 |
| 306 | 20230712 | 134600 | 1335161195 | 3700 | 3690 | 3700 | 3690 | 513 |
| 307 | 20230712 | 134500 | 1333265690 | 3675 | 3675 | 3690 | 3675 | 118 |
| 308 | 20230712 | 134400 | 1332831985 | 3695 | 3695 | 3695 | 3695 | 0 |
| 309 | 20230712 | 134300 | 1332831985 | 3695 | 3690 | 3700 | 3675 | 129 |
| 310 | 20230712 | 134200 | 1332355545 | 3700 | 3690 | 3710 | 3690 | 561 |
| 311 | 20230712 | 134100 | 1330283745 | 3665 | 3680 | 3730 | 3665 | 7177 |
| 312 | 20230712 | 134000 | 1303772820 | 3680 | 3665 | 3680 | 3665 | 1944 |
| 313 | 20230712 | 133900 | 1296630215 | 3670 | 3670 | 3675 | 3650 | 4590 |
| 314 | 20230712 | 133800 | 1279822540 | 3675 | 3670 | 3680 | 3670 | 2053 |
| 315 | 20230712 | 133700 | 1272278035 | 3665 | 3660 | 3670 | 3660 | 602 |
| 316 | 20230712 | 133600 | 1270072205 | 3655 | 3650 | 3680 | 3650 | 303 |
| 317 | 20230712 | 133500 | 1268961520 | 3640 | 3670 | 3670 | 3640 | 3327 |
| 318 | 20230712 | 133400 | 1256801125 | 3650 | 3725 | 3750 | 3635 | 35898 |
| 319 | 20230712 | 133300 | 1124524125 | 3715 | 3595 | 3745 | 3595 | 72098 |
| 320 | 20230712 | 133200 | 860999610 | 3595 | 3590 | 3595 | 3590 | 977 |
| 321 | 20230712 | 133100 | 857488740 | 3590 | 3590 | 3590 | 3590 | 197 |
| 322 | 20230712 | 133000 | 856781510 | 3570 | 3570 | 3570 | 3570 | 500 |
| 323 | 20230712 | 132900 | 854996510 | 3595 | 3595 | 3595 | 3595 | 1 |
| 324 | 20230712 | 132800 | 854992915 | 3560 | 3590 | 3590 | 3560 | 1329 |
| 325 | 20230712 | 132700 | 850253305 | 3595 | 3595 | 3595 | 3595 | 56 |
| 326 | 20230712 | 132600 | 850051985 | 3595 | 3590 | 3595 | 3590 | 1718 |
| 327 | 20230712 | 132500 | 843876050 | 3590 | 3575 | 3590 | 3570 | 1590 |
| 328 | 20230712 | 132400 | 838174660 | 3570 | 3595 | 3600 | 3565 | 4449 |
| 329 | 20230712 | 132300 | 822254215 | 3595 | 3585 | 3595 | 3585 | 677 |
| 330 | 20230712 | 132200 | 819820570 | 3585 | 3595 | 3595 | 3585 | 99 |
| 331 | 20230712 | 132100 | 819465355 | 3595 | 3595 | 3595 | 3580 | 215 |
| 332 | 20230712 | 132000 | 818694100 | 3595 | 3590 | 3600 | 3590 | 746 |
| 333 | 20230712 | 131900 | 816009590 | 3590 | 3595 | 3595 | 3590 | 131 |
| 334 | 20230712 | 131800 | 815538850 | 3595 | 3595 | 3595 | 3570 | 10425 |
| 335 | 20230712 | 131700 | 778093940 | 3595 | 3590 | 3595 | 3590 | 2961 |
| 336 | 20230712 | 131600 | 767452815 | 3590 | 3585 | 3600 | 3575 | 10105 |
| 337 | 20230712 | 131500 | 731209360 | 3590 | 3670 | 3685 | 3570 | 25989 |
| 338 | 20230712 | 131400 | 637591375 | 3670 | 3720 | 3725 | 3645 | 10334 |
| 339 | 20230712 | 131300 | 599546170 | 3700 | 3600 | 3885 | 3600 | 79015 |
| 340 | 20230712 | 131200 | 306001075 | 3595 | 3600 | 3620 | 3570 | 5467 |
| 341 | 20230712 | 131100 | 286237005 | 3560 | 3555 | 3600 | 3555 | 10697 |
| 342 | 20230712 | 131000 | 247818345 | 3555 | 3555 | 3555 | 3555 | 974 |
| 343 | 20230712 | 130900 | 244355775 | 3555 | 3530 | 3555 | 3525 | 2949 |
| 344 | 20230712 | 130800 | 233877635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 345 | 20230712 | 130700 | 233877635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 346 | 20230712 | 130600 | 233877635 | 3550 | 3550 | 3550 | 3550 | 150 |
| 347 | 20230712 | 130500 | 233345135 | 3555 | 3550 | 3555 | 3530 | 401 |
| 348 | 20230712 | 130400 | 231928975 | 3550 | 3540 | 3555 | 3540 | 55 |
| 349 | 20230712 | 130300 | 231733900 | 3530 | 3530 | 3530 | 3530 | 0 |
| 350 | 20230712 | 130200 | 231733900 | 3530 | 3530 | 3530 | 3530 | 0 |
| 351 | 20230712 | 130100 | 231733900 | 3530 | 3530 | 3530 | 3530 | 0 |
| 352 | 20230712 | 130000 | 231733900 | 3530 | 3530 | 3530 | 3530 | 0 |
| 353 | 20230712 | 125900 | 231733900 | 3530 | 3530 | 3530 | 3530 | 11 |
| 354 | 20230712 | 125800 | 231695070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 355 | 20230712 | 125700 | 231695070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 356 | 20230712 | 125600 | 231695070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 357 | 20230712 | 125500 | 231695070 | 3540 | 3535 | 3540 | 3535 | 500 |
| 358 | 20230712 | 125400 | 229927195 | 3535 | 3535 | 3535 | 3535 | 5 |
| 359 | 20230712 | 125300 | 229909520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 360 | 20230712 | 125200 | 229909520 | 3535 | 3535 | 3535 | 3535 | 20 |
| 361 | 20230712 | 125100 | 229838820 | 3535 | 3535 | 3535 | 3535 | 1 |
| 362 | 20230712 | 125000 | 229835285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 363 | 20230712 | 124900 | 229835285 | 3535 | 3535 | 3535 | 3535 | 43 |
| 364 | 20230712 | 124800 | 229683280 | 3535 | 3530 | 3535 | 3530 | 30 |
| 365 | 20230712 | 124700 | 229577355 | 3525 | 3525 | 3525 | 3525 | 0 |
| 366 | 20230712 | 124600 | 229577355 | 3525 | 3525 | 3525 | 3525 | 0 |
| 367 | 20230712 | 124500 | 229577355 | 3525 | 3525 | 3525 | 3525 | 42 |
| 368 | 20230712 | 124400 | 229429305 | 3520 | 3520 | 3520 | 3520 | 161 |
| 369 | 20230712 | 124300 | 228862585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 370 | 20230712 | 124200 | 228862585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 371 | 20230712 | 124100 | 228862585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 372 | 20230712 | 124000 | 228862585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 373 | 20230712 | 123900 | 228862585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 374 | 20230712 | 123800 | 228862585 | 3520 | 3520 | 3520 | 3520 | 130 |
| 375 | 20230712 | 123700 | 228404985 | 3520 | 3520 | 3520 | 3520 | 3 |
| 376 | 20230712 | 123600 | 228394425 | 3520 | 3520 | 3520 | 3520 | 0 |
| 377 | 20230712 | 123500 | 228394425 | 3520 | 3520 | 3520 | 3520 | 74 |
| 378 | 20230712 | 123400 | 228133945 | 3520 | 3520 | 3520 | 3520 | 1 |
| 379 | 20230712 | 123300 | 228130425 | 3515 | 3515 | 3515 | 3515 | 0 |
| 380 | 20230712 | 123200 | 228130425 | 3515 | 3515 | 3515 | 3515 | 18 |
| 381 | 20230712 | 123100 | 228067155 | 3520 | 3520 | 3520 | 3520 | 191 |
| 382 | 20230712 | 123000 | 227394835 | 3520 | 3520 | 3520 | 3520 | 0 |
| 383 | 20230712 | 122900 | 227394835 | 3520 | 3520 | 3520 | 3520 | 0 |
| 384 | 20230712 | 122800 | 227394835 | 3520 | 3520 | 3520 | 3520 | 0 |
| 385 | 20230712 | 122700 | 227394835 | 3520 | 3520 | 3520 | 3520 | 0 |
| 386 | 20230712 | 122600 | 227394835 | 3520 | 3520 | 3520 | 3520 | 0 |
| 387 | 20230712 | 122500 | 227394835 | 3520 | 3520 | 3520 | 3520 | 0 |
| 388 | 20230712 | 122400 | 227394835 | 3520 | 3520 | 3520 | 3520 | 0 |
| 389 | 20230712 | 122300 | 227394835 | 3520 | 3520 | 3520 | 3520 | 0 |
| 390 | 20230712 | 122200 | 227394835 | 3520 | 3520 | 3520 | 3520 | 465 |
| 391 | 20230712 | 122100 | 225758035 | 3520 | 3520 | 3520 | 3520 | 135 |
| 392 | 20230712 | 122000 | 225282835 | 3520 | 3520 | 3520 | 3520 | 1 |
| 393 | 20230712 | 121900 | 225279315 | 3520 | 3520 | 3520 | 3520 | 0 |
| 394 | 20230712 | 121800 | 225279315 | 3520 | 3520 | 3520 | 3520 | 450 |
| 395 | 20230712 | 121700 | 223695315 | 3520 | 3520 | 3520 | 3520 | 0 |
| 396 | 20230712 | 121600 | 223695315 | 3520 | 3520 | 3520 | 3520 | 0 |
| 397 | 20230712 | 121500 | 223695315 | 3520 | 3520 | 3520 | 3520 | 0 |
| 398 | 20230712 | 121400 | 223695315 | 3520 | 3520 | 3520 | 3520 | 0 |
| 399 | 20230712 | 121300 | 223695315 | 3520 | 3520 | 3520 | 3520 | 27 |
| 400 | 20230712 | 121200 | 223600275 | 3520 | 3520 | 3520 | 3520 | 0 |
| 401 | 20230712 | 121100 | 223600275 | 3520 | 3520 | 3520 | 3520 | 150 |
| 402 | 20230712 | 121000 | 223072275 | 3515 | 3515 | 3515 | 3515 | 0 |
| 403 | 20230712 | 120900 | 223072275 | 3515 | 3515 | 3515 | 3515 | 0 |
| 404 | 20230712 | 120800 | 223072275 | 3515 | 3515 | 3515 | 3515 | 0 |
| 405 | 20230712 | 120700 | 223072275 | 3515 | 3515 | 3515 | 3515 | 0 |
| 406 | 20230712 | 120600 | 223072275 | 3515 | 3515 | 3515 | 3515 | 0 |
| 407 | 20230712 | 120500 | 223072275 | 3515 | 3520 | 3520 | 3515 | 1000 |
| 408 | 20230712 | 120400 | 219556770 | 3515 | 3515 | 3515 | 3515 | 0 |
| 409 | 20230712 | 120300 | 219556770 | 3515 | 3515 | 3515 | 3515 | 0 |
| 410 | 20230712 | 120200 | 219556770 | 3515 | 3515 | 3515 | 3515 | 0 |
| 411 | 20230712 | 120100 | 219556770 | 3515 | 3515 | 3515 | 3515 | 0 |
| 412 | 20230712 | 120000 | 219556770 | 3515 | 3520 | 3520 | 3515 | 200 |
| 413 | 20230712 | 115900 | 218853730 | 3520 | 3520 | 3520 | 3520 | 500 |
| 414 | 20230712 | 115800 | 217093730 | 3520 | 3520 | 3520 | 3520 | 438 |
| 415 | 20230712 | 115700 | 215551970 | 3520 | 3520 | 3520 | 3520 | 600 |
| 416 | 20230712 | 115600 | 213439970 | 3520 | 3525 | 3525 | 3520 | 250 |
| 417 | 20230712 | 115500 | 212559720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 418 | 20230712 | 115400 | 212559720 | 3525 | 3525 | 3525 | 3520 | 103 |
| 419 | 20230712 | 115300 | 212196650 | 3520 | 3530 | 3530 | 3520 | 100 |
| 420 | 20230712 | 115200 | 211844465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 421 | 20230712 | 115100 | 211844465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 422 | 20230712 | 115000 | 211844465 | 3530 | 3530 | 3530 | 3530 | 2 |
| 423 | 20230712 | 114900 | 211837405 | 3535 | 3535 | 3535 | 3535 | 0 |
| 424 | 20230712 | 114800 | 211837405 | 3535 | 3535 | 3535 | 3535 | 0 |
| 425 | 20230712 | 114700 | 211837405 | 3535 | 3535 | 3535 | 3535 | 0 |
| 426 | 20230712 | 114600 | 211837405 | 3535 | 3535 | 3535 | 3535 | 0 |
| 427 | 20230712 | 114500 | 211837405 | 3535 | 3525 | 3535 | 3520 | 21 |
| 428 | 20230712 | 114400 | 211763395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 429 | 20230712 | 114300 | 211763395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 430 | 20230712 | 114200 | 211763395 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 431 | 20230712 | 114100 | 208243395 | 3520 | 3535 | 3535 | 3520 | 271 |
| 432 | 20230712 | 114000 | 207286960 | 3535 | 3535 | 3535 | 3535 | 0 |
| 433 | 20230712 | 113900 | 207286960 | 3535 | 3535 | 3535 | 3535 | 10 |
| 434 | 20230712 | 113800 | 207251610 | 3535 | 3535 | 3535 | 3535 | 56 |
| 435 | 20230712 | 113700 | 207053650 | 3535 | 3535 | 3535 | 3535 | 0 |
| 436 | 20230712 | 113600 | 207053650 | 3535 | 3535 | 3535 | 3535 | 0 |
| 437 | 20230712 | 113500 | 207053650 | 3535 | 3535 | 3535 | 3535 | 105 |
| 438 | 20230712 | 113400 | 206682475 | 3530 | 3530 | 3530 | 3530 | 0 |
| 439 | 20230712 | 113300 | 206682475 | 3530 | 3530 | 3530 | 3530 | 103 |
| 440 | 20230712 | 113200 | 206318885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 441 | 20230712 | 113100 | 206318885 | 3530 | 3530 | 3530 | 3530 | 31 |
| 442 | 20230712 | 113000 | 206209455 | 3530 | 3530 | 3530 | 3530 | 0 |
| 443 | 20230712 | 112900 | 206209455 | 3530 | 3530 | 3530 | 3530 | 1 |
| 444 | 20230712 | 112800 | 206205925 | 3520 | 3520 | 3520 | 3520 | 0 |
| 445 | 20230712 | 112700 | 206205925 | 3520 | 3520 | 3520 | 3520 | 0 |
| 446 | 20230712 | 112600 | 206205925 | 3520 | 3520 | 3520 | 3520 | 0 |
| 447 | 20230712 | 112500 | 206205925 | 3520 | 3520 | 3520 | 3520 | 386 |
| 448 | 20230712 | 112400 | 204847205 | 3520 | 3520 | 3520 | 3520 | 71 |
| 449 | 20230712 | 112300 | 204597285 | 3525 | 3525 | 3525 | 3525 | 121 |
| 450 | 20230712 | 112200 | 204170760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 451 | 20230712 | 112100 | 204170760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 452 | 20230712 | 112000 | 204170760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 453 | 20230712 | 111900 | 204170760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 454 | 20230712 | 111800 | 204170760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 455 | 20230712 | 111700 | 204170760 | 3525 | 3525 | 3525 | 3525 | 79 |
| 456 | 20230712 | 111600 | 203892285 | 3515 | 3515 | 3520 | 3515 | 59 |
| 457 | 20230712 | 111500 | 203684855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 458 | 20230712 | 111400 | 203684855 | 3515 | 3515 | 3520 | 3515 | 932 |
| 459 | 20230712 | 111300 | 200408300 | 3515 | 3515 | 3515 | 3515 | 574 |
| 460 | 20230712 | 111200 | 198390690 | 3520 | 3520 | 3530 | 3520 | 6144 |
| 461 | 20230712 | 111100 | 176763610 | 3525 | 3530 | 3535 | 3525 | 5844 |
| 462 | 20230712 | 111000 | 156146780 | 3530 | 3530 | 3530 | 3530 | 108 |
| 463 | 20230712 | 110900 | 155765540 | 3530 | 3530 | 3530 | 3530 | 5 |
| 464 | 20230712 | 110800 | 155747890 | 3535 | 3535 | 3535 | 3535 | 108 |
| 465 | 20230712 | 110700 | 155366110 | 3535 | 3535 | 3535 | 3535 | 42 |
| 466 | 20230712 | 110600 | 155217640 | 3535 | 3535 | 3535 | 3535 | 614 |
| 467 | 20230712 | 110500 | 153047150 | 3535 | 3535 | 3535 | 3535 | 4 |
| 468 | 20230712 | 110400 | 153033010 | 3540 | 3540 | 3540 | 3540 | 50 |
| 469 | 20230712 | 110300 | 152856010 | 3540 | 3540 | 3540 | 3540 | 11 |
| 470 | 20230712 | 110200 | 152817070 | 3540 | 3540 | 3540 | 3540 | 53 |
| 471 | 20230712 | 110100 | 152629450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 472 | 20230712 | 110000 | 152629450 | 3540 | 3540 | 3540 | 3540 | 50 |
| 473 | 20230712 | 105900 | 152452450 | 3535 | 3535 | 3535 | 3535 | 0 |
| 474 | 20230712 | 105800 | 152452450 | 3535 | 3535 | 3535 | 3535 | 325 |
| 475 | 20230712 | 105700 | 151303575 | 3535 | 3535 | 3535 | 3535 | 178 |
| 476 | 20230712 | 105600 | 150674345 | 3540 | 3535 | 3540 | 3535 | 2 |
| 477 | 20230712 | 105500 | 150667270 | 3535 | 3540 | 3540 | 3535 | 10 |
| 478 | 20230712 | 105400 | 150631915 | 3540 | 3540 | 3540 | 3540 | 99 |
| 479 | 20230712 | 105300 | 150281455 | 3540 | 3540 | 3540 | 3540 | 39 |
| 480 | 20230712 | 105200 | 150143395 | 3535 | 3540 | 3540 | 3535 | 9 |
| 481 | 20230712 | 105100 | 150111575 | 3530 | 3530 | 3530 | 3530 | 0 |
| 482 | 20230712 | 105000 | 150111575 | 3530 | 3535 | 3535 | 3530 | 190 |
| 483 | 20230712 | 104900 | 149440810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 484 | 20230712 | 104800 | 149440810 | 3535 | 3535 | 3535 | 3535 | 13 |
| 485 | 20230712 | 104700 | 149394855 | 3525 | 3530 | 3530 | 3525 | 2587 |
| 486 | 20230712 | 104600 | 140268800 | 3535 | 3530 | 3535 | 3530 | 552 |
| 487 | 20230712 | 104500 | 138319890 | 3535 | 3535 | 3535 | 3535 | 67 |
| 488 | 20230712 | 104400 | 138083045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 489 | 20230712 | 104300 | 138083045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 490 | 20230712 | 104200 | 138083045 | 3535 | 3535 | 3535 | 3535 | 685 |
| 491 | 20230712 | 104100 | 135661570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 492 | 20230712 | 104000 | 135661570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 493 | 20230712 | 103900 | 135661570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 494 | 20230712 | 103800 | 135661570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 495 | 20230712 | 103700 | 135661570 | 3530 | 3530 | 3530 | 3530 | 600 |
| 496 | 20230712 | 103600 | 133543570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 497 | 20230712 | 103500 | 133543570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 498 | 20230712 | 103400 | 133543570 | 3530 | 3530 | 3530 | 3530 | 617 |
| 499 | 20230712 | 103300 | 131365560 | 3535 | 3535 | 3535 | 3535 | 0 |
| 500 | 20230712 | 103200 | 131365560 | 3535 | 3535 | 3535 | 3535 | 517 |
| 501 | 20230712 | 103100 | 129537965 | 3530 | 3530 | 3530 | 3530 | 890 |
| 502 | 20230712 | 103000 | 126396265 | 3535 | 3535 | 3535 | 3535 | 25 |
| 503 | 20230712 | 102900 | 126307890 | 3535 | 3535 | 3535 | 3535 | 0 |
| 504 | 20230712 | 102800 | 126307890 | 3535 | 3540 | 3540 | 3535 | 44 |
| 505 | 20230712 | 102700 | 126152300 | 3535 | 3535 | 3535 | 3535 | 147 |
| 506 | 20230712 | 102600 | 125632655 | 3535 | 3535 | 3535 | 3535 | 2786 |
| 507 | 20230712 | 102500 | 115784145 | 3540 | 3540 | 3540 | 3540 | 4108 |
| 508 | 20230712 | 102400 | 101241825 | 3545 | 3545 | 3545 | 3545 | 116 |
| 509 | 20230712 | 102300 | 100830605 | 3545 | 3545 | 3545 | 3545 | 37 |
| 510 | 20230712 | 102200 | 100699440 | 3545 | 3545 | 3545 | 3545 | 401 |
| 511 | 20230712 | 102100 | 99277895 | 3545 | 3550 | 3550 | 3545 | 462 |
| 512 | 20230712 | 102000 | 97639165 | 3555 | 3555 | 3555 | 3555 | 20 |
| 513 | 20230712 | 101900 | 97568065 | 3555 | 3555 | 3555 | 3555 | 1 |
| 514 | 20230712 | 101800 | 97564510 | 3555 | 3555 | 3555 | 3555 | 0 |
| 515 | 20230712 | 101700 | 97564510 | 3555 | 3555 | 3555 | 3555 | 15 |
| 516 | 20230712 | 101600 | 97511185 | 3555 | 3555 | 3555 | 3555 | 110 |
| 517 | 20230712 | 101500 | 97120135 | 3555 | 3545 | 3555 | 3545 | 146 |
| 518 | 20230712 | 101400 | 96602515 | 3545 | 3545 | 3545 | 3545 | 188 |
| 519 | 20230712 | 101300 | 95936055 | 3545 | 3555 | 3555 | 3545 | 520 |
| 520 | 20230712 | 101200 | 94091615 | 3555 | 3555 | 3555 | 3555 | 10 |
| 521 | 20230712 | 101100 | 94056065 | 3555 | 3555 | 3555 | 3555 | 0 |
| 522 | 20230712 | 101000 | 94056065 | 3555 | 3555 | 3555 | 3555 | 5 |
| 523 | 20230712 | 100900 | 94038290 | 3555 | 3555 | 3555 | 3555 | 20 |
| 524 | 20230712 | 100800 | 93967190 | 3555 | 3555 | 3555 | 3555 | 0 |
| 525 | 20230712 | 100700 | 93967190 | 3555 | 3555 | 3555 | 3545 | 3094 |
| 526 | 20230712 | 100600 | 82993090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 527 | 20230712 | 100500 | 82993090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 528 | 20230712 | 100400 | 82993090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 529 | 20230712 | 100300 | 82993090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 530 | 20230712 | 100200 | 82993090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 531 | 20230712 | 100100 | 82993090 | 3555 | 3555 | 3555 | 3555 | 295 |
| 532 | 20230712 | 100000 | 81944365 | 3560 | 3565 | 3565 | 3560 | 646 |
| 533 | 20230712 | 095900 | 79644120 | 3565 | 3570 | 3570 | 3565 | 108 |
| 534 | 20230712 | 095800 | 79259085 | 3575 | 3570 | 3575 | 3570 | 84 |
| 535 | 20230712 | 095700 | 78959155 | 3570 | 3570 | 3570 | 3570 | 206 |
| 536 | 20230712 | 095600 | 78223735 | 3570 | 3565 | 3570 | 3565 | 2 |
| 537 | 20230712 | 095500 | 78216600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 538 | 20230712 | 095400 | 78216600 | 3570 | 3570 | 3570 | 3570 | 80 |
| 539 | 20230712 | 095300 | 77931000 | 3565 | 3565 | 3565 | 3565 | 101 |
| 540 | 20230712 | 095200 | 77570935 | 3570 | 3570 | 3570 | 3570 | 12 |
| 541 | 20230712 | 095100 | 77528095 | 3560 | 3560 | 3560 | 3560 | 13 |
| 542 | 20230712 | 095000 | 77481815 | 3560 | 3565 | 3565 | 3560 | 60 |
| 543 | 20230712 | 094900 | 77267955 | 3570 | 3570 | 3570 | 3570 | 0 |
| 544 | 20230712 | 094800 | 77267955 | 3570 | 3570 | 3570 | 3570 | 0 |
| 545 | 20230712 | 094700 | 77267955 | 3570 | 3570 | 3570 | 3570 | 32 |
| 546 | 20230712 | 094600 | 77153715 | 3570 | 3570 | 3570 | 3570 | 49 |
| 547 | 20230712 | 094500 | 76978785 | 3570 | 3560 | 3570 | 3560 | 94 |
| 548 | 20230712 | 094400 | 76643435 | 3560 | 3560 | 3565 | 3560 | 2518 |
| 549 | 20230712 | 094300 | 67679350 | 3565 | 3565 | 3565 | 3565 | 569 |
| 550 | 20230712 | 094200 | 65650865 | 3565 | 3565 | 3565 | 3565 | 138 |
| 551 | 20230712 | 094100 | 65158895 | 3570 | 3570 | 3570 | 3570 | 104 |
| 552 | 20230712 | 094000 | 64787615 | 3570 | 3570 | 3570 | 3570 | 125 |
| 553 | 20230712 | 093900 | 64341365 | 3570 | 3570 | 3570 | 3570 | 33 |
| 554 | 20230712 | 093800 | 64223555 | 3575 | 3575 | 3575 | 3575 | 5 |
| 555 | 20230712 | 093700 | 64205680 | 3575 | 3575 | 3575 | 3575 | 1 |
| 556 | 20230712 | 093600 | 64202105 | 3575 | 3575 | 3575 | 3575 | 20 |
| 557 | 20230712 | 093500 | 64130605 | 3575 | 3575 | 3575 | 3575 | 2 |
| 558 | 20230712 | 093400 | 64123455 | 3570 | 3575 | 3575 | 3570 | 3114 |
| 559 | 20230712 | 093300 | 53005975 | 3575 | 3575 | 3575 | 3575 | 1253 |
| 560 | 20230712 | 093200 | 48526500 | 3575 | 3570 | 3575 | 3570 | 49 |
| 561 | 20230712 | 093100 | 48351415 | 3570 | 3580 | 3580 | 3570 | 2391 |
| 562 | 20230712 | 093000 | 39806850 | 3580 | 3580 | 3580 | 3580 | 33 |
| 563 | 20230712 | 092900 | 39688710 | 3580 | 3580 | 3580 | 3575 | 67 |
| 564 | 20230712 | 092800 | 39449020 | 3585 | 3600 | 3600 | 3585 | 1513 |
| 565 | 20230712 | 092700 | 34024840 | 3590 | 3590 | 3590 | 3590 | 134 |
| 566 | 20230712 | 092600 | 33543780 | 3590 | 3590 | 3590 | 3590 | 22 |
| 567 | 20230712 | 092500 | 33464800 | 3590 | 3580 | 3590 | 3580 | 2 |
| 568 | 20230712 | 092400 | 33457630 | 3580 | 3590 | 3590 | 3580 | 673 |
| 569 | 20230712 | 092300 | 31048240 | 3580 | 3580 | 3580 | 3580 | 15 |
| 570 | 20230712 | 092200 | 30994540 | 3580 | 3610 | 3610 | 3580 | 3400 |
| 571 | 20230712 | 092100 | 18786095 | 3610 | 3600 | 3615 | 3600 | 38 |
| 572 | 20230712 | 092000 | 18648865 | 3600 | 3605 | 3605 | 3600 | 72 |
| 573 | 20230712 | 091900 | 18389660 | 3605 | 3605 | 3605 | 3600 | 2960 |
| 574 | 20230712 | 091800 | 7733090 | 3605 | 3615 | 3615 | 3605 | 188 |
| 575 | 20230712 | 091700 | 7054410 | 3615 | 3615 | 3615 | 3615 | 10 |
| 576 | 20230712 | 091600 | 7018260 | 3615 | 3615 | 3615 | 3615 | 134 |
| 577 | 20230712 | 091500 | 6533850 | 3615 | 3610 | 3615 | 3610 | 20 |
| 578 | 20230712 | 091400 | 6461645 | 3610 | 3610 | 3610 | 3610 | 112 |
| 579 | 20230712 | 091300 | 6057325 | 3610 | 3610 | 3610 | 3610 | 8 |
| 580 | 20230712 | 091200 | 6028445 | 3610 | 3615 | 3615 | 3610 | 247 |
| 581 | 20230712 | 091100 | 5136605 | 3615 | 3615 | 3615 | 3615 | 8 |
| 582 | 20230712 | 091000 | 5107685 | 3620 | 3610 | 3620 | 3610 | 393 |
| 583 | 20230712 | 090900 | 3688945 | 3610 | 3615 | 3615 | 3610 | 8 |
| 584 | 20230712 | 090800 | 3660060 | 3610 | 3615 | 3615 | 3610 | 230 |
| 585 | 20230712 | 090700 | 2829615 | 3615 | 3615 | 3615 | 3615 | 13 |
| 586 | 20230712 | 090600 | 2782620 | 3620 | 3620 | 3620 | 3620 | 7 |
| 587 | 20230712 | 090500 | 2757280 | 3620 | 3615 | 3620 | 3615 | 21 |
| 588 | 20230712 | 090400 | 2681325 | 3615 | 3610 | 3615 | 3610 | 12 |
| 589 | 20230712 | 090300 | 2637960 | 3610 | 3610 | 3610 | 3610 | 4 |
| 590 | 20230712 | 090200 | 2623520 | 3600 | 3615 | 3615 | 3600 | 317 |
| 591 | 20230712 | 090100 | 1479620 | 3600 | 3610 | 3610 | 3600 | 52 |
| 592 | 20230712 | 090000 | 1292400 | 3600 | 3600 | 3600 | 3600 | 359 |