29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 6144 |
| 3 | 20230711 | 184900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20230711 | 184800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20230711 | 184700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20230711 | 184600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20230711 | 184500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20230711 | 184400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20230711 | 184300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20230711 | 184200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20230711 | 184100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20230711 | 184000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20230711 | 183900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20230711 | 183800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20230711 | 183700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20230711 | 183600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20230711 | 183500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20230711 | 183400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20230711 | 183300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20230711 | 183200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20230711 | 183100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20230711 | 183000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20230711 | 182900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20230711 | 182800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20230711 | 182700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20230711 | 182600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20230711 | 182500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20230711 | 182400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20230711 | 182300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20230711 | 182200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20230711 | 182100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20230711 | 182000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 6144 |
| 33 | 20230711 | 181900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20230711 | 181800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20230711 | 181700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20230711 | 181600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20230711 | 181500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20230711 | 181400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20230711 | 181300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20230711 | 181200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20230711 | 181100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20230711 | 181000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20230711 | 180900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20230711 | 180800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20230711 | 180700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20230711 | 180600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20230711 | 180500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20230711 | 180400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20230711 | 180300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20230711 | 180200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20230711 | 180100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20230711 | 180000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20230711 | 175900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20230711 | 175800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20230711 | 175700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20230711 | 175600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20230711 | 175500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20230711 | 175400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20230711 | 175300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20230711 | 175200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20230711 | 175100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20230711 | 175000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 6144 |
| 63 | 20230711 | 174900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20230711 | 174800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20230711 | 174700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20230711 | 174600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20230711 | 174500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20230711 | 174400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20230711 | 174300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20230711 | 174200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20230711 | 174100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20230711 | 174000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20230711 | 173900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20230711 | 173800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20230711 | 173700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20230711 | 173600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20230711 | 173500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20230711 | 173400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20230711 | 173300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20230711 | 173200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20230711 | 173100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20230711 | 173000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20230711 | 172900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20230711 | 172800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20230711 | 172700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20230711 | 172600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20230711 | 172500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20230711 | 172400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20230711 | 172300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20230711 | 172200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20230711 | 172100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20230711 | 172000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 6144 |
| 93 | 20230711 | 171900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20230711 | 171800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20230711 | 171700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20230711 | 171600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20230711 | 171500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20230711 | 171400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20230711 | 171300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20230711 | 171200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20230711 | 171100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20230711 | 171000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20230711 | 170900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20230711 | 170800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20230711 | 170700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20230711 | 170600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20230711 | 170500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20230711 | 170400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20230711 | 170300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20230711 | 170200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20230711 | 170100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20230711 | 170000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20230711 | 165900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20230711 | 165800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20230711 | 165700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20230711 | 165600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20230711 | 165500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20230711 | 165400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20230711 | 165300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20230711 | 165200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20230711 | 165100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20230711 | 165000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 6144 |
| 123 | 20230711 | 164900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20230711 | 164800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20230711 | 164700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20230711 | 164600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20230711 | 164500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20230711 | 164400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20230711 | 164300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20230711 | 164200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20230711 | 164100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20230711 | 164000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20230711 | 163900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20230711 | 163800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20230711 | 163700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20230711 | 163600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20230711 | 163500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20230711 | 163400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20230711 | 163300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20230711 | 163200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20230711 | 163100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20230711 | 163000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20230711 | 162900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20230711 | 162800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20230711 | 162700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20230711 | 162600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20230711 | 162500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20230711 | 162400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20230711 | 162300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20230711 | 162200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20230711 | 162100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20230711 | 162000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 6144 |
| 153 | 20230711 | 161900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20230711 | 161800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20230711 | 161700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20230711 | 161600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20230711 | 161500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20230711 | 161400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20230711 | 161300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20230711 | 161200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20230711 | 161100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20230711 | 161000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20230711 | 160900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20230711 | 160800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20230711 | 160700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20230711 | 160600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20230711 | 160500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20230711 | 160400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20230711 | 160300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20230711 | 160200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20230711 | 160100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20230711 | 160000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20230711 | 155900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20230711 | 155800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20230711 | 155700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20230711 | 155600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20230711 | 155500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20230711 | 155400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20230711 | 155300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20230711 | 155200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20230711 | 155100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20230711 | 155000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 6144 |
| 183 | 20230711 | 154900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20230711 | 154800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20230711 | 154700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20230711 | 154600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20230711 | 154500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20230711 | 154400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20230711 | 154300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20230711 | 154200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20230711 | 154100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20230711 | 154000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20230711 | 153900 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20230711 | 153800 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20230711 | 153700 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20230711 | 153600 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20230711 | 153500 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20230711 | 153400 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20230711 | 153300 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20230711 | 153200 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20230711 | 153100 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20230711 | 153000 | 1924055770 | 3975 | 3975 | 3975 | 3975 | 6144 |
| 203 | 20230711 | 152900 | 1899633370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 204 | 20230711 | 152800 | 1899633370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 205 | 20230711 | 152700 | 1899633370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 206 | 20230711 | 152600 | 1899633370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 207 | 20230711 | 152500 | 1899633370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 208 | 20230711 | 152400 | 1899633370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 209 | 20230711 | 152300 | 1899633370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 210 | 20230711 | 152200 | 1899633370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 211 | 20230711 | 152100 | 1899633370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 212 | 20230711 | 152000 | 1899633370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 213 | 20230711 | 151900 | 1899633370 | 3955 | 3940 | 3955 | 3940 | 7129 |
| 214 | 20230711 | 151800 | 1871492345 | 3940 | 3935 | 3940 | 3935 | 4127 |
| 215 | 20230711 | 151700 | 1855233265 | 3940 | 3935 | 3940 | 3935 | 24 |
| 216 | 20230711 | 151600 | 1855138810 | 3940 | 3940 | 3940 | 3935 | 99 |
| 217 | 20230711 | 151500 | 1854749210 | 3935 | 3935 | 3940 | 3930 | 238 |
| 218 | 20230711 | 151400 | 1853812770 | 3935 | 3935 | 3935 | 3930 | 48 |
| 219 | 20230711 | 151300 | 1853623895 | 3930 | 3930 | 3930 | 3930 | 106 |
| 220 | 20230711 | 151200 | 1853207315 | 3930 | 3930 | 3930 | 3930 | 21 |
| 221 | 20230711 | 151100 | 1853124785 | 3935 | 3935 | 3935 | 3935 | 134 |
| 222 | 20230711 | 151000 | 1852597495 | 3940 | 3930 | 3940 | 3930 | 430 |
| 223 | 20230711 | 150900 | 1850905760 | 3935 | 3935 | 3935 | 3930 | 105 |
| 224 | 20230711 | 150800 | 1850492785 | 3935 | 3930 | 3935 | 3930 | 31 |
| 225 | 20230711 | 150700 | 1850370895 | 3930 | 3935 | 3935 | 3930 | 416 |
| 226 | 20230711 | 150600 | 1848734040 | 3930 | 3935 | 3935 | 3930 | 111 |
| 227 | 20230711 | 150500 | 1848297355 | 3930 | 3930 | 3930 | 3930 | 50 |
| 228 | 20230711 | 150400 | 1848100855 | 3930 | 3930 | 3935 | 3930 | 356 |
| 229 | 20230711 | 150300 | 1846700275 | 3930 | 3930 | 3930 | 3930 | 50 |
| 230 | 20230711 | 150200 | 1846503775 | 3930 | 3930 | 3930 | 3930 | 1 |
| 231 | 20230711 | 150100 | 1846499845 | 3930 | 3930 | 3935 | 3930 | 496 |
| 232 | 20230711 | 150000 | 1844550480 | 3930 | 3930 | 3930 | 3930 | 68 |
| 233 | 20230711 | 145900 | 1844283240 | 3935 | 3935 | 3935 | 3935 | 18 |
| 234 | 20230711 | 145800 | 1844212410 | 3935 | 3935 | 3935 | 3935 | 100 |
| 235 | 20230711 | 145700 | 1843818910 | 3935 | 3935 | 3935 | 3935 | 1 |
| 236 | 20230711 | 145600 | 1843814975 | 3930 | 3935 | 3935 | 3930 | 9 |
| 237 | 20230711 | 145500 | 1843779565 | 3935 | 3930 | 3935 | 3930 | 7 |
| 238 | 20230711 | 145400 | 1843752045 | 3930 | 3930 | 3930 | 3930 | 1 |
| 239 | 20230711 | 145300 | 1843748115 | 3935 | 3930 | 3935 | 3930 | 142 |
| 240 | 20230711 | 145200 | 1843190045 | 3935 | 3940 | 3940 | 3930 | 234 |
| 241 | 20230711 | 145100 | 1842270410 | 3930 | 3930 | 3935 | 3930 | 246 |
| 242 | 20230711 | 145000 | 1841303625 | 3930 | 3935 | 3935 | 3930 | 2686 |
| 243 | 20230711 | 144900 | 1830734690 | 3940 | 3940 | 3940 | 3935 | 1271 |
| 244 | 20230711 | 144800 | 1825727475 | 3940 | 3940 | 3945 | 3940 | 100 |
| 245 | 20230711 | 144700 | 1825333450 | 3945 | 3935 | 3945 | 3935 | 1599 |
| 246 | 20230711 | 144600 | 1819033885 | 3935 | 3935 | 3935 | 3930 | 1026 |
| 247 | 20230711 | 144500 | 1814996650 | 3935 | 3935 | 3935 | 3935 | 40 |
| 248 | 20230711 | 144400 | 1814839250 | 3940 | 3935 | 3940 | 3935 | 78 |
| 249 | 20230711 | 144300 | 1814532315 | 3940 | 3940 | 3940 | 3935 | 1027 |
| 250 | 20230711 | 144200 | 1810487345 | 3935 | 3935 | 3935 | 3930 | 1029 |
| 251 | 20230711 | 144100 | 1806438395 | 3930 | 3935 | 3935 | 3930 | 211 |
| 252 | 20230711 | 144000 | 1805609120 | 3930 | 3935 | 3935 | 3925 | 193 |
| 253 | 20230711 | 143900 | 1804850965 | 3935 | 3935 | 3935 | 3935 | 302 |
| 254 | 20230711 | 143800 | 1803662595 | 3930 | 3935 | 3935 | 3930 | 27 |
| 255 | 20230711 | 143700 | 1803556400 | 3930 | 3930 | 3930 | 3930 | 338 |
| 256 | 20230711 | 143600 | 1802228060 | 3945 | 3945 | 3945 | 3945 | 1 |
| 257 | 20230711 | 143500 | 1802224115 | 3930 | 3930 | 3930 | 3925 | 51 |
| 258 | 20230711 | 143400 | 1802023690 | 3945 | 3945 | 3945 | 3945 | 13 |
| 259 | 20230711 | 143300 | 1801972405 | 3950 | 3945 | 3950 | 3930 | 648 |
| 260 | 20230711 | 143200 | 1799418740 | 3945 | 3940 | 3945 | 3940 | 286 |
| 261 | 20230711 | 143100 | 1798291850 | 3945 | 3940 | 3945 | 3940 | 2500 |
| 262 | 20230711 | 143000 | 1788430260 | 3940 | 3925 | 3945 | 3925 | 36 |
| 263 | 20230711 | 142900 | 1788288475 | 3920 | 3925 | 3930 | 3920 | 885 |
| 264 | 20230711 | 142800 | 1784812830 | 3925 | 3925 | 3940 | 3925 | 518 |
| 265 | 20230711 | 142700 | 1782776405 | 3930 | 3925 | 3935 | 3925 | 121 |
| 266 | 20230711 | 142600 | 1782301310 | 3925 | 3940 | 3940 | 3925 | 316 |
| 267 | 20230711 | 142500 | 1781057590 | 3940 | 3940 | 3945 | 3940 | 297 |
| 268 | 20230711 | 142400 | 1779887110 | 3940 | 3935 | 3945 | 3930 | 3953 |
| 269 | 20230711 | 142300 | 1764319215 | 3930 | 3925 | 3935 | 3925 | 1934 |
| 270 | 20230711 | 142200 | 1756720335 | 3925 | 3925 | 3925 | 3925 | 156 |
| 271 | 20230711 | 142100 | 1756108035 | 3925 | 3920 | 3925 | 3920 | 300 |
| 272 | 20230711 | 142000 | 1754930910 | 3920 | 3920 | 3920 | 3920 | 156 |
| 273 | 20230711 | 141900 | 1754319390 | 3920 | 3920 | 3925 | 3920 | 932 |
| 274 | 20230711 | 141800 | 1750663425 | 3920 | 3915 | 3925 | 3915 | 1768 |
| 275 | 20230711 | 141700 | 1743727290 | 3915 | 3920 | 3925 | 3910 | 1244 |
| 276 | 20230711 | 141600 | 1738854220 | 3915 | 3910 | 3925 | 3910 | 467 |
| 277 | 20230711 | 141500 | 1737023745 | 3910 | 3915 | 3915 | 3910 | 1233 |
| 278 | 20230711 | 141400 | 1732200995 | 3920 | 3905 | 3925 | 3900 | 159 |
| 279 | 20230711 | 141300 | 1731579935 | 3900 | 3900 | 3920 | 3900 | 522 |
| 280 | 20230711 | 141200 | 1729542565 | 3905 | 3920 | 3925 | 3905 | 1699 |
| 281 | 20230711 | 141100 | 1722906180 | 3915 | 3905 | 3920 | 3905 | 443 |
| 282 | 20230711 | 141000 | 1721174450 | 3905 | 3915 | 3915 | 3905 | 214 |
| 283 | 20230711 | 140900 | 1720337965 | 3925 | 3905 | 3925 | 3905 | 1533 |
| 284 | 20230711 | 140800 | 1714323390 | 3905 | 3900 | 3920 | 3900 | 1271 |
| 285 | 20230711 | 140700 | 1709362670 | 3900 | 3905 | 3915 | 3900 | 1332 |
| 286 | 20230711 | 140600 | 1704161470 | 3915 | 3905 | 3920 | 3905 | 1006 |
| 287 | 20230711 | 140500 | 1700232450 | 3905 | 3900 | 3910 | 3900 | 1578 |
| 288 | 20230711 | 140400 | 1694070755 | 3905 | 3905 | 3905 | 3905 | 1448 |
| 289 | 20230711 | 140300 | 1688416315 | 3905 | 3905 | 3910 | 3905 | 881 |
| 290 | 20230711 | 140200 | 1684972245 | 3905 | 3905 | 3910 | 3905 | 161 |
| 291 | 20230711 | 140100 | 1684343515 | 3905 | 3905 | 3905 | 3905 | 157 |
| 292 | 20230711 | 140000 | 1683730430 | 3905 | 3905 | 3910 | 3905 | 157 |
| 293 | 20230711 | 135900 | 1683117340 | 3905 | 3900 | 3905 | 3900 | 345 |
| 294 | 20230711 | 135800 | 1681771025 | 3900 | 3900 | 3905 | 3900 | 165 |
| 295 | 20230711 | 135700 | 1681127495 | 3900 | 3905 | 3905 | 3900 | 1396 |
| 296 | 20230711 | 135600 | 1675676340 | 3905 | 3905 | 3910 | 3905 | 620 |
| 297 | 20230711 | 135500 | 1673252890 | 3905 | 3905 | 3905 | 3905 | 152 |
| 298 | 20230711 | 135400 | 1672659330 | 3905 | 3905 | 3905 | 3905 | 160 |
| 299 | 20230711 | 135300 | 1672034530 | 3905 | 3905 | 3905 | 3905 | 1246 |
| 300 | 20230711 | 135200 | 1667168900 | 3905 | 3910 | 3910 | 3905 | 1515 |
| 301 | 20230711 | 135100 | 1661245525 | 3910 | 3915 | 3915 | 3910 | 1068 |
| 302 | 20230711 | 135000 | 1657064955 | 3915 | 3915 | 3915 | 3915 | 127 |
| 303 | 20230711 | 134900 | 1656567750 | 3915 | 3910 | 3920 | 3910 | 367 |
| 304 | 20230711 | 134800 | 1655131000 | 3910 | 3905 | 3910 | 3905 | 287 |
| 305 | 20230711 | 134700 | 1654009455 | 3905 | 3905 | 3910 | 3905 | 243 |
| 306 | 20230711 | 134600 | 1653060105 | 3905 | 3910 | 3910 | 3905 | 159 |
| 307 | 20230711 | 134500 | 1652439200 | 3905 | 3900 | 3905 | 3900 | 2747 |
| 308 | 20230711 | 134400 | 1641713295 | 3900 | 3910 | 3910 | 3900 | 5283 |
| 309 | 20230711 | 134300 | 1621094195 | 3905 | 3905 | 3910 | 3905 | 447 |
| 310 | 20230711 | 134200 | 1619348570 | 3905 | 3910 | 3910 | 3905 | 1746 |
| 311 | 20230711 | 134100 | 1612521975 | 3910 | 3915 | 3915 | 3910 | 660 |
| 312 | 20230711 | 134000 | 1609938275 | 3915 | 3920 | 3920 | 3915 | 428 |
| 313 | 20230711 | 133900 | 1608261155 | 3915 | 3915 | 3920 | 3910 | 2177 |
| 314 | 20230711 | 133800 | 1599740075 | 3910 | 3910 | 3910 | 3910 | 161 |
| 315 | 20230711 | 133700 | 1599110565 | 3910 | 3910 | 3915 | 3910 | 1022 |
| 316 | 20230711 | 133600 | 1595114530 | 3910 | 3910 | 3915 | 3910 | 583 |
| 317 | 20230711 | 133500 | 1592833900 | 3910 | 3910 | 3910 | 3910 | 153 |
| 318 | 20230711 | 133400 | 1592235670 | 3915 | 3915 | 3915 | 3910 | 484 |
| 319 | 20230711 | 133300 | 1590342335 | 3915 | 3915 | 3920 | 3915 | 1170 |
| 320 | 20230711 | 133200 | 1585761705 | 3915 | 3915 | 3915 | 3915 | 129 |
| 321 | 20230711 | 133100 | 1585256670 | 3915 | 3915 | 3915 | 3915 | 157 |
| 322 | 20230711 | 133000 | 1584642015 | 3915 | 3915 | 3920 | 3915 | 295 |
| 323 | 20230711 | 132900 | 1583486900 | 3915 | 3915 | 3920 | 3915 | 182 |
| 324 | 20230711 | 132800 | 1582774245 | 3915 | 3915 | 3920 | 3915 | 256 |
| 325 | 20230711 | 132700 | 1581771505 | 3915 | 3915 | 3915 | 3915 | 157 |
| 326 | 20230711 | 132600 | 1581156850 | 3915 | 3915 | 3915 | 3915 | 161 |
| 327 | 20230711 | 132500 | 1580526535 | 3915 | 3915 | 3920 | 3915 | 523 |
| 328 | 20230711 | 132400 | 1578478985 | 3915 | 3915 | 3920 | 3915 | 559 |
| 329 | 20230711 | 132300 | 1576290485 | 3920 | 3915 | 3920 | 3915 | 142 |
| 330 | 20230711 | 132200 | 1575734545 | 3915 | 3910 | 3915 | 3910 | 211 |
| 331 | 20230711 | 132100 | 1574908620 | 3910 | 3910 | 3915 | 3910 | 1060 |
| 332 | 20230711 | 132000 | 1570763745 | 3910 | 3910 | 3915 | 3910 | 177 |
| 333 | 20230711 | 131900 | 1570071600 | 3910 | 3910 | 3915 | 3910 | 157 |
| 334 | 20230711 | 131800 | 1569457725 | 3910 | 3905 | 3915 | 3905 | 558 |
| 335 | 20230711 | 131700 | 1567276095 | 3905 | 3910 | 3910 | 3905 | 1249 |
| 336 | 20230711 | 131600 | 1562393135 | 3910 | 3910 | 3915 | 3905 | 2175 |
| 337 | 20230711 | 131500 | 1553888450 | 3910 | 3910 | 3915 | 3910 | 6090 |
| 338 | 20230711 | 131400 | 1530073285 | 3915 | 3920 | 3920 | 3910 | 5534 |
| 339 | 20230711 | 131300 | 1508401130 | 3920 | 3925 | 3925 | 3920 | 2566 |
| 340 | 20230711 | 131200 | 1498330410 | 3925 | 3930 | 3940 | 3925 | 1537 |
| 341 | 20230711 | 131100 | 1492291295 | 3935 | 3935 | 3940 | 3935 | 2751 |
| 342 | 20230711 | 131000 | 1481466080 | 3940 | 3940 | 3940 | 3935 | 187 |
| 343 | 20230711 | 130900 | 1480730095 | 3945 | 3940 | 3945 | 3935 | 290 |
| 344 | 20230711 | 130800 | 1479588145 | 3945 | 3935 | 3945 | 3935 | 358 |
| 345 | 20230711 | 130700 | 1478177175 | 3935 | 3935 | 3935 | 3935 | 288 |
| 346 | 20230711 | 130600 | 1477043895 | 3940 | 3940 | 3940 | 3940 | 271 |
| 347 | 20230711 | 130500 | 1475976155 | 3940 | 3945 | 3945 | 3940 | 126 |
| 348 | 20230711 | 130400 | 1475479605 | 3945 | 3945 | 3945 | 3945 | 98 |
| 349 | 20230711 | 130300 | 1475092995 | 3945 | 3945 | 3945 | 3945 | 6 |
| 350 | 20230711 | 130200 | 1475069325 | 3945 | 3940 | 3945 | 3940 | 301 |
| 351 | 20230711 | 130100 | 1473881980 | 3935 | 3935 | 3935 | 3935 | 0 |
| 352 | 20230711 | 130000 | 1473881980 | 3935 | 3940 | 3940 | 3935 | 399 |
| 353 | 20230711 | 125900 | 1472311615 | 3940 | 3945 | 3945 | 3940 | 2335 |
| 354 | 20230711 | 125800 | 1463105635 | 3945 | 3945 | 3945 | 3945 | 135 |
| 355 | 20230711 | 125700 | 1462573060 | 3945 | 3945 | 3945 | 3945 | 10 |
| 356 | 20230711 | 125600 | 1462533610 | 3945 | 3945 | 3945 | 3945 | 1002 |
| 357 | 20230711 | 125500 | 1458580720 | 3945 | 3945 | 3945 | 3945 | 262 |
| 358 | 20230711 | 125400 | 1457547130 | 3945 | 3945 | 3945 | 3945 | 576 |
| 359 | 20230711 | 125300 | 1455274810 | 3945 | 3945 | 3945 | 3945 | 277 |
| 360 | 20230711 | 125200 | 1454182045 | 3945 | 3945 | 3945 | 3945 | 2 |
| 361 | 20230711 | 125100 | 1454174155 | 3945 | 3950 | 3960 | 3945 | 220 |
| 362 | 20230711 | 125000 | 1453306135 | 3950 | 3945 | 3950 | 3945 | 125 |
| 363 | 20230711 | 124900 | 1452812510 | 3945 | 3945 | 3945 | 3945 | 117 |
| 364 | 20230711 | 124800 | 1452350945 | 3940 | 3940 | 3940 | 3940 | 67 |
| 365 | 20230711 | 124700 | 1452086965 | 3935 | 3935 | 3935 | 3935 | 140 |
| 366 | 20230711 | 124600 | 1451536065 | 3940 | 3940 | 3940 | 3940 | 1303 |
| 367 | 20230711 | 124500 | 1446402245 | 3940 | 3940 | 3940 | 3940 | 2504 |
| 368 | 20230711 | 124400 | 1436536485 | 3935 | 3935 | 3935 | 3935 | 1221 |
| 369 | 20230711 | 124300 | 1431731850 | 3930 | 3930 | 3930 | 3930 | 101 |
| 370 | 20230711 | 124200 | 1431334920 | 3930 | 3930 | 3930 | 3930 | 5119 |
| 371 | 20230711 | 124100 | 1411217250 | 3930 | 3930 | 3930 | 3930 | 26 |
| 372 | 20230711 | 124000 | 1411115070 | 3930 | 3930 | 3930 | 3930 | 895 |
| 373 | 20230711 | 123900 | 1407597720 | 3925 | 3925 | 3925 | 3925 | 638 |
| 374 | 20230711 | 123800 | 1405093570 | 3925 | 3930 | 3930 | 3925 | 620 |
| 375 | 20230711 | 123700 | 1402659970 | 3925 | 3925 | 3925 | 3925 | 104 |
| 376 | 20230711 | 123600 | 1402251770 | 3920 | 3920 | 3920 | 3920 | 2 |
| 377 | 20230711 | 123500 | 1402243930 | 3920 | 3920 | 3920 | 3920 | 100 |
| 378 | 20230711 | 123400 | 1401851930 | 3925 | 3930 | 3930 | 3925 | 213 |
| 379 | 20230711 | 123300 | 1401015755 | 3930 | 3930 | 3930 | 3930 | 0 |
| 380 | 20230711 | 123200 | 1401015755 | 3930 | 3930 | 3930 | 3930 | 7 |
| 381 | 20230711 | 123100 | 1400988245 | 3930 | 3930 | 3930 | 3930 | 39 |
| 382 | 20230711 | 123000 | 1400834975 | 3935 | 3930 | 3935 | 3930 | 1000 |
| 383 | 20230711 | 122900 | 1396904020 | 3920 | 3920 | 3925 | 3920 | 838 |
| 384 | 20230711 | 122800 | 1393618010 | 3920 | 3920 | 3920 | 3915 | 1656 |
| 385 | 20230711 | 122700 | 1387129660 | 3915 | 3915 | 3915 | 3915 | 1326 |
| 386 | 20230711 | 122600 | 1381938370 | 3920 | 3920 | 3920 | 3920 | 4 |
| 387 | 20230711 | 122500 | 1381922690 | 3920 | 3920 | 3920 | 3920 | 766 |
| 388 | 20230711 | 122400 | 1378919970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 389 | 20230711 | 122300 | 1378919970 | 3930 | 3925 | 3930 | 3925 | 695 |
| 390 | 20230711 | 122200 | 1376191035 | 3920 | 3920 | 3920 | 3920 | 816 |
| 391 | 20230711 | 122100 | 1372992315 | 3920 | 3910 | 3920 | 3910 | 1100 |
| 392 | 20230711 | 122000 | 1368690315 | 3910 | 3915 | 3915 | 3910 | 1236 |
| 393 | 20230711 | 121900 | 1363852375 | 3915 | 3915 | 3915 | 3915 | 99 |
| 394 | 20230711 | 121800 | 1363464790 | 3915 | 3920 | 3920 | 3915 | 424 |
| 395 | 20230711 | 121700 | 1361804675 | 3920 | 3920 | 3920 | 3920 | 12 |
| 396 | 20230711 | 121600 | 1361757635 | 3920 | 3925 | 3925 | 3920 | 437 |
| 397 | 20230711 | 121500 | 1360044590 | 3925 | 3925 | 3925 | 3925 | 7 |
| 398 | 20230711 | 121400 | 1360017115 | 3925 | 3930 | 3930 | 3925 | 226 |
| 399 | 20230711 | 121300 | 1359128995 | 3925 | 3925 | 3925 | 3925 | 100 |
| 400 | 20230711 | 121200 | 1358736495 | 3925 | 3925 | 3925 | 3925 | 15 |
| 401 | 20230711 | 121100 | 1358677620 | 3925 | 3920 | 3925 | 3920 | 56 |
| 402 | 20230711 | 121000 | 1358457950 | 3920 | 3920 | 3920 | 3920 | 38 |
| 403 | 20230711 | 120900 | 1358308990 | 3920 | 3920 | 3920 | 3915 | 182 |
| 404 | 20230711 | 120800 | 1357595780 | 3920 | 3920 | 3920 | 3920 | 1250 |
| 405 | 20230711 | 120700 | 1352695780 | 3915 | 3920 | 3920 | 3915 | 2 |
| 406 | 20230711 | 120600 | 1352687945 | 3915 | 3915 | 3915 | 3915 | 8 |
| 407 | 20230711 | 120500 | 1352656625 | 3915 | 3915 | 3920 | 3915 | 24 |
| 408 | 20230711 | 120400 | 1352562585 | 3920 | 3920 | 3920 | 3915 | 205 |
| 409 | 20230711 | 120300 | 1351758995 | 3915 | 3915 | 3915 | 3915 | 1 |
| 410 | 20230711 | 120200 | 1351755080 | 3915 | 3915 | 3915 | 3915 | 50 |
| 411 | 20230711 | 120100 | 1351559330 | 3915 | 3915 | 3915 | 3915 | 0 |
| 412 | 20230711 | 120000 | 1351559330 | 3915 | 3915 | 3915 | 3915 | 5 |
| 413 | 20230711 | 115900 | 1351539755 | 3920 | 3920 | 3920 | 3920 | 2 |
| 414 | 20230711 | 115800 | 1351531915 | 3920 | 3920 | 3920 | 3920 | 146 |
| 415 | 20230711 | 115700 | 1350959595 | 3915 | 3920 | 3920 | 3915 | 602 |
| 416 | 20230711 | 115600 | 1348600265 | 3915 | 3915 | 3915 | 3915 | 61 |
| 417 | 20230711 | 115500 | 1348361450 | 3915 | 3920 | 3920 | 3915 | 982 |
| 418 | 20230711 | 115400 | 1344516830 | 3920 | 3915 | 3920 | 3915 | 903 |
| 419 | 20230711 | 115300 | 1340979570 | 3915 | 3915 | 3915 | 3910 | 2396 |
| 420 | 20230711 | 115200 | 1331599685 | 3915 | 3920 | 3920 | 3915 | 299 |
| 421 | 20230711 | 115100 | 1330427650 | 3920 | 3920 | 3925 | 3920 | 988 |
| 422 | 20230711 | 115000 | 1326552145 | 3920 | 3920 | 3920 | 3920 | 135 |
| 423 | 20230711 | 114900 | 1326022945 | 3920 | 3920 | 3920 | 3920 | 41 |
| 424 | 20230711 | 114800 | 1325862225 | 3920 | 3925 | 3925 | 3920 | 1074 |
| 425 | 20230711 | 114700 | 1321650495 | 3920 | 3925 | 3925 | 3920 | 57 |
| 426 | 20230711 | 114600 | 1321427040 | 3920 | 3920 | 3925 | 3920 | 565 |
| 427 | 20230711 | 114500 | 1319212235 | 3925 | 3920 | 3925 | 3920 | 930 |
| 428 | 20230711 | 114400 | 1315562835 | 3930 | 3930 | 3930 | 3930 | 325 |
| 429 | 20230711 | 114300 | 1314285585 | 3930 | 3930 | 3930 | 3925 | 1225 |
| 430 | 20230711 | 114200 | 1309477445 | 3930 | 3925 | 3930 | 3925 | 22 |
| 431 | 20230711 | 114100 | 1309391090 | 3935 | 3935 | 3935 | 3935 | 516 |
| 432 | 20230711 | 114000 | 1307360630 | 3935 | 3925 | 3935 | 3925 | 58 |
| 433 | 20230711 | 113900 | 1307132970 | 3930 | 3920 | 3930 | 3920 | 702 |
| 434 | 20230711 | 113800 | 1304378580 | 3920 | 3920 | 3920 | 3920 | 853 |
| 435 | 20230711 | 113700 | 1301034820 | 3920 | 3925 | 3925 | 3920 | 2500 |
| 436 | 20230711 | 113600 | 1291232485 | 3960 | 3960 | 3960 | 3960 | 0 |
| 437 | 20230711 | 113500 | 1291232485 | 3960 | 3925 | 3960 | 3925 | 1441 |
| 438 | 20230711 | 113400 | 1285570265 | 3935 | 3925 | 3935 | 3925 | 505 |
| 439 | 20230711 | 113300 | 1283586310 | 3925 | 3930 | 3935 | 3925 | 1318 |
| 440 | 20230711 | 113200 | 1278406865 | 3935 | 3935 | 3935 | 3935 | 1 |
| 441 | 20230711 | 113100 | 1278402930 | 3935 | 3940 | 3940 | 3935 | 394 |
| 442 | 20230711 | 113000 | 1276852390 | 3935 | 3935 | 3935 | 3935 | 0 |
| 443 | 20230711 | 112900 | 1276852390 | 3935 | 3935 | 3935 | 3935 | 2715 |
| 444 | 20230711 | 112800 | 1266168865 | 3935 | 3935 | 3935 | 3935 | 0 |
| 445 | 20230711 | 112700 | 1266168865 | 3935 | 3930 | 3935 | 3930 | 58 |
| 446 | 20230711 | 112600 | 1265940845 | 3935 | 3935 | 3935 | 3935 | 3 |
| 447 | 20230711 | 112500 | 1265929040 | 3930 | 3930 | 3930 | 3930 | 4 |
| 448 | 20230711 | 112400 | 1265913320 | 3930 | 3930 | 3930 | 3930 | 29 |
| 449 | 20230711 | 112300 | 1265799350 | 3930 | 3930 | 3930 | 3925 | 61 |
| 450 | 20230711 | 112200 | 1265559725 | 3930 | 3930 | 3930 | 3930 | 267 |
| 451 | 20230711 | 112100 | 1264510415 | 3935 | 3930 | 3935 | 3930 | 310 |
| 452 | 20230711 | 112000 | 1263291435 | 3930 | 3930 | 3935 | 3930 | 228 |
| 453 | 20230711 | 111900 | 1262395390 | 3930 | 3935 | 3935 | 3930 | 243 |
| 454 | 20230711 | 111800 | 1261440280 | 3935 | 3940 | 3940 | 3935 | 681 |
| 455 | 20230711 | 111700 | 1258759115 | 3940 | 3935 | 3940 | 3935 | 197 |
| 456 | 20230711 | 111600 | 1257983325 | 3935 | 3945 | 3945 | 3935 | 104 |
| 457 | 20230711 | 111500 | 1257573985 | 3940 | 3950 | 3950 | 3940 | 2048 |
| 458 | 20230711 | 111400 | 1249484850 | 3950 | 3940 | 3960 | 3940 | 783 |
| 459 | 20230711 | 111300 | 1246392660 | 3940 | 3940 | 3940 | 3940 | 466 |
| 460 | 20230711 | 111200 | 1244556620 | 3940 | 3940 | 3940 | 3940 | 56 |
| 461 | 20230711 | 111100 | 1244335980 | 3940 | 3935 | 3940 | 3935 | 598 |
| 462 | 20230711 | 111000 | 1241982835 | 3940 | 3935 | 3940 | 3935 | 201 |
| 463 | 20230711 | 110900 | 1241191885 | 3935 | 3935 | 3935 | 3935 | 499 |
| 464 | 20230711 | 110800 | 1239228320 | 3935 | 3935 | 3935 | 3935 | 16 |
| 465 | 20230711 | 110700 | 1239165360 | 3935 | 3935 | 3935 | 3935 | 85 |
| 466 | 20230711 | 110600 | 1238830885 | 3935 | 3935 | 3935 | 3930 | 209 |
| 467 | 20230711 | 110500 | 1238009505 | 3930 | 3930 | 3930 | 3930 | 158 |
| 468 | 20230711 | 110400 | 1237388565 | 3930 | 3930 | 3930 | 3925 | 325 |
| 469 | 20230711 | 110300 | 1236111360 | 3930 | 3930 | 3930 | 3925 | 170 |
| 470 | 20230711 | 110200 | 1235443585 | 3925 | 3925 | 3925 | 3925 | 61 |
| 471 | 20230711 | 110100 | 1235204160 | 3920 | 3920 | 3930 | 3915 | 1716 |
| 472 | 20230711 | 110000 | 1228477745 | 3920 | 3920 | 3920 | 3920 | 52 |
| 473 | 20230711 | 105900 | 1228273905 | 3920 | 3920 | 3920 | 3920 | 2 |
| 474 | 20230711 | 105800 | 1228266065 | 3930 | 3930 | 3930 | 3930 | 1 |
| 475 | 20230711 | 105700 | 1228262135 | 3920 | 3920 | 3920 | 3920 | 304 |
| 476 | 20230711 | 105600 | 1227070455 | 3920 | 3930 | 3935 | 3920 | 2885 |
| 477 | 20230711 | 105500 | 1215761130 | 3925 | 3930 | 3930 | 3925 | 8 |
| 478 | 20230711 | 105400 | 1215729700 | 3935 | 3925 | 3935 | 3925 | 40 |
| 479 | 20230711 | 105300 | 1215572690 | 3915 | 3920 | 3925 | 3915 | 1369 |
| 480 | 20230711 | 105200 | 1210207460 | 3915 | 3915 | 3915 | 3915 | 111 |
| 481 | 20230711 | 105100 | 1209772895 | 3920 | 3920 | 3925 | 3920 | 1849 |
| 482 | 20230711 | 105000 | 1202523815 | 3925 | 3925 | 3925 | 3925 | 417 |
| 483 | 20230711 | 104900 | 1200887090 | 3925 | 3925 | 3925 | 3925 | 26 |
| 484 | 20230711 | 104800 | 1200785040 | 3925 | 3930 | 3935 | 3925 | 2614 |
| 485 | 20230711 | 104700 | 1190515885 | 3935 | 3930 | 3935 | 3930 | 258 |
| 486 | 20230711 | 104600 | 1189501935 | 3930 | 3930 | 3930 | 3930 | 52 |
| 487 | 20230711 | 104500 | 1189297575 | 3940 | 3920 | 3940 | 3920 | 318 |
| 488 | 20230711 | 104400 | 1188050995 | 3920 | 3920 | 3920 | 3920 | 2873 |
| 489 | 20230711 | 104300 | 1176788835 | 3920 | 3920 | 3920 | 3920 | 2 |
| 490 | 20230711 | 104200 | 1176780995 | 3930 | 3925 | 3930 | 3925 | 1306 |
| 491 | 20230711 | 104100 | 1171653560 | 3930 | 3935 | 3935 | 3930 | 274 |
| 492 | 20230711 | 104000 | 1170575375 | 3935 | 3935 | 3935 | 3930 | 4210 |
| 493 | 20230711 | 103900 | 1154029550 | 3935 | 3935 | 3935 | 3930 | 1265 |
| 494 | 20230711 | 103800 | 1149051835 | 3930 | 3930 | 3935 | 3930 | 455 |
| 495 | 20230711 | 103700 | 1147263015 | 3930 | 3935 | 3935 | 3930 | 704 |
| 496 | 20230711 | 103600 | 1144493620 | 3940 | 3945 | 3945 | 3940 | 131 |
| 497 | 20230711 | 103500 | 1143977400 | 3945 | 3940 | 3945 | 3940 | 11 |
| 498 | 20230711 | 103400 | 1143934055 | 3940 | 3940 | 3945 | 3940 | 62 |
| 499 | 20230711 | 103300 | 1143689525 | 3945 | 3940 | 3945 | 3940 | 222 |
| 500 | 20230711 | 103200 | 1142814840 | 3940 | 3940 | 3940 | 3940 | 67 |
| 501 | 20230711 | 103100 | 1142550860 | 3945 | 3940 | 3945 | 3940 | 955 |
| 502 | 20230711 | 103000 | 1138788155 | 3935 | 3935 | 3935 | 3935 | 373 |
| 503 | 20230711 | 102900 | 1137320400 | 3935 | 3930 | 3935 | 3930 | 482 |
| 504 | 20230711 | 102800 | 1135423870 | 3930 | 3930 | 3930 | 3930 | 222 |
| 505 | 20230711 | 102700 | 1134551410 | 3930 | 3935 | 3935 | 3930 | 560 |
| 506 | 20230711 | 102600 | 1132348045 | 3945 | 3935 | 3945 | 3935 | 1225 |
| 507 | 20230711 | 102500 | 1127515510 | 3935 | 3930 | 3935 | 3930 | 502 |
| 508 | 20230711 | 102400 | 1125541650 | 3925 | 3920 | 3925 | 3915 | 1064 |
| 509 | 20230711 | 102300 | 1121370200 | 3920 | 3920 | 3925 | 3920 | 1410 |
| 510 | 20230711 | 102200 | 1115842235 | 3925 | 3930 | 3930 | 3925 | 212 |
| 511 | 20230711 | 102100 | 1115009630 | 3930 | 3930 | 3930 | 3930 | 260 |
| 512 | 20230711 | 102000 | 1113987830 | 3930 | 3920 | 3930 | 3915 | 1863 |
| 513 | 20230711 | 101900 | 1106679605 | 3920 | 3920 | 3920 | 3920 | 51 |
| 514 | 20230711 | 101800 | 1106479685 | 3920 | 3910 | 3920 | 3900 | 1464 |
| 515 | 20230711 | 101700 | 1100767835 | 3895 | 3930 | 3930 | 3895 | 20643 |
| 516 | 20230711 | 101600 | 1020279710 | 3910 | 3910 | 3920 | 3910 | 503 |
| 517 | 20230711 | 101500 | 1018312425 | 3910 | 3910 | 3910 | 3910 | 505 |
| 518 | 20230711 | 101400 | 1016337875 | 3910 | 3910 | 3925 | 3910 | 2748 |
| 519 | 20230711 | 101300 | 1005589445 | 3910 | 3910 | 3910 | 3910 | 1052 |
| 520 | 20230711 | 101200 | 1001476125 | 3905 | 3915 | 3915 | 3905 | 3699 |
| 521 | 20230711 | 101100 | 987011570 | 3915 | 3915 | 3915 | 3905 | 1285 |
| 522 | 20230711 | 101000 | 981982190 | 3915 | 3910 | 3940 | 3900 | 4096 |
| 523 | 20230711 | 100900 | 965956315 | 3905 | 3940 | 3940 | 3905 | 20243 |
| 524 | 20230711 | 100800 | 886498885 | 3945 | 3950 | 3950 | 3945 | 5152 |
| 525 | 20230711 | 100700 | 866166400 | 3955 | 3960 | 3960 | 3950 | 318 |
| 526 | 20230711 | 100600 | 864909370 | 3960 | 3955 | 3960 | 3950 | 2318 |
| 527 | 20230711 | 100500 | 855750085 | 3950 | 3960 | 3960 | 3950 | 2696 |
| 528 | 20230711 | 100400 | 845093785 | 3960 | 3955 | 3960 | 3950 | 204 |
| 529 | 20230711 | 100300 | 844287945 | 3965 | 3965 | 3965 | 3950 | 5628 |
| 530 | 20230711 | 100200 | 821999670 | 3970 | 3960 | 3970 | 3950 | 1207 |
| 531 | 20230711 | 100100 | 817213985 | 3950 | 3950 | 3955 | 3945 | 3753 |
| 532 | 20230711 | 100000 | 802391255 | 3955 | 3960 | 3965 | 3955 | 2241 |
| 533 | 20230711 | 095900 | 793519400 | 3960 | 3955 | 3965 | 3955 | 164 |
| 534 | 20230711 | 095800 | 792870185 | 3950 | 3950 | 3950 | 3950 | 1 |
| 535 | 20230711 | 095700 | 792866235 | 3950 | 3950 | 3950 | 3950 | 1349 |
| 536 | 20230711 | 095600 | 787537685 | 3950 | 3950 | 3950 | 3950 | 446 |
| 537 | 20230711 | 095500 | 785775985 | 3950 | 3965 | 3970 | 3950 | 5964 |
| 538 | 20230711 | 095400 | 762195835 | 3970 | 3970 | 3970 | 3965 | 651 |
| 539 | 20230711 | 095300 | 759612145 | 3970 | 3965 | 3970 | 3965 | 5385 |
| 540 | 20230711 | 095200 | 738235775 | 3965 | 3970 | 3980 | 3965 | 5191 |
| 541 | 20230711 | 095100 | 717627585 | 3970 | 3970 | 3970 | 3970 | 423 |
| 542 | 20230711 | 095000 | 715948275 | 3970 | 3945 | 3970 | 3940 | 1584 |
| 543 | 20230711 | 094900 | 709694060 | 3945 | 3970 | 3980 | 3945 | 10814 |
| 544 | 20230711 | 094800 | 666931600 | 3980 | 3970 | 3995 | 3965 | 7829 |
| 545 | 20230711 | 094700 | 635826505 | 3970 | 4005 | 4010 | 3970 | 58310 |
| 546 | 20230711 | 094600 | 403200355 | 4005 | 4010 | 4010 | 4000 | 766 |
| 547 | 20230711 | 094500 | 400133295 | 4000 | 4005 | 4010 | 4000 | 4779 |
| 548 | 20230711 | 094400 | 381010105 | 4005 | 4020 | 4020 | 4005 | 4028 |
| 549 | 20230711 | 094300 | 364856970 | 4025 | 4065 | 4065 | 4025 | 7829 |
| 550 | 20230711 | 094200 | 333314985 | 4065 | 4060 | 4065 | 4055 | 2880 |
| 551 | 20230711 | 094100 | 321612300 | 4065 | 4070 | 4070 | 4065 | 146 |
| 552 | 20230711 | 094000 | 321018310 | 4075 | 4035 | 4075 | 4035 | 2104 |
| 553 | 20230711 | 093900 | 312507490 | 4025 | 4025 | 4030 | 4025 | 2394 |
| 554 | 20230711 | 093800 | 302869100 | 4025 | 4025 | 4025 | 4025 | 0 |
| 555 | 20230711 | 093700 | 302869100 | 4025 | 4020 | 4025 | 4015 | 384 |
| 556 | 20230711 | 093600 | 301326465 | 4015 | 4015 | 4020 | 4015 | 2100 |
| 557 | 20230711 | 093500 | 292889395 | 4015 | 4020 | 4020 | 4015 | 148 |
| 558 | 20230711 | 093400 | 292294670 | 4025 | 4020 | 4025 | 4015 | 499 |
| 559 | 20230711 | 093300 | 290289025 | 4020 | 4020 | 4025 | 4015 | 704 |
| 560 | 20230711 | 093200 | 287459250 | 4020 | 4020 | 4020 | 4015 | 982 |
| 561 | 20230711 | 093100 | 283511820 | 4020 | 4015 | 4020 | 4015 | 128 |
| 562 | 20230711 | 093000 | 282997490 | 4015 | 4015 | 4020 | 4015 | 66 |
| 563 | 20230711 | 092900 | 282732495 | 4020 | 4025 | 4025 | 4015 | 1169 |
| 564 | 20230711 | 092800 | 278035730 | 4025 | 4015 | 4025 | 4015 | 127 |
| 565 | 20230711 | 092700 | 277525535 | 4025 | 4025 | 4025 | 4015 | 962 |
| 566 | 20230711 | 092600 | 273660815 | 4025 | 4025 | 4030 | 4025 | 557 |
| 567 | 20230711 | 092500 | 271417605 | 4025 | 4025 | 4025 | 4025 | 624 |
| 568 | 20230711 | 092400 | 268906005 | 4025 | 4025 | 4025 | 4020 | 56 |
| 569 | 20230711 | 092300 | 268680865 | 4020 | 4000 | 4035 | 4000 | 1924 |
| 570 | 20230711 | 092200 | 260974620 | 4000 | 4005 | 4005 | 4000 | 323 |
| 571 | 20230711 | 092100 | 259682555 | 4005 | 4000 | 4005 | 3990 | 776 |
| 572 | 20230711 | 092000 | 256579325 | 4005 | 4005 | 4005 | 4000 | 288 |
| 573 | 20230711 | 091900 | 255426020 | 4005 | 4005 | 4005 | 3995 | 1314 |
| 574 | 20230711 | 091800 | 250175275 | 4005 | 4000 | 4010 | 3995 | 830 |
| 575 | 20230711 | 091700 | 246859310 | 4010 | 4000 | 4010 | 3995 | 1733 |
| 576 | 20230711 | 091600 | 239929910 | 3995 | 4000 | 4000 | 3995 | 1971 |
| 577 | 20230711 | 091500 | 232050150 | 4000 | 4005 | 4010 | 4000 | 2191 |
| 578 | 20230711 | 091400 | 223281960 | 4005 | 4010 | 4010 | 4000 | 1165 |
| 579 | 20230711 | 091300 | 218621500 | 4000 | 4000 | 4010 | 4000 | 1908 |
| 580 | 20230711 | 091200 | 210989400 | 4000 | 4000 | 4015 | 4000 | 1053 |
| 581 | 20230711 | 091100 | 206774350 | 4000 | 4025 | 4025 | 4000 | 3824 |
| 582 | 20230711 | 091000 | 191457600 | 4025 | 4025 | 4025 | 4010 | 70 |
| 583 | 20230711 | 090900 | 191176150 | 4030 | 4010 | 4030 | 4010 | 8089 |
| 584 | 20230711 | 090800 | 158699405 | 4010 | 4030 | 4030 | 4000 | 5947 |
| 585 | 20230711 | 090700 | 134823685 | 4035 | 4040 | 4040 | 4015 | 252 |
| 586 | 20230711 | 090600 | 133810470 | 4015 | 4035 | 4040 | 4015 | 1175 |
| 587 | 20230711 | 090500 | 129067340 | 4035 | 4035 | 4035 | 4000 | 3371 |
| 588 | 20230711 | 090400 | 115545235 | 4035 | 4045 | 4055 | 4005 | 720 |
| 589 | 20230711 | 090300 | 112641965 | 4045 | 4025 | 4045 | 3985 | 4231 |
| 590 | 20230711 | 090200 | 95663160 | 4020 | 4010 | 4025 | 3965 | 7163 |
| 591 | 20230711 | 090100 | 67003080 | 4010 | 4080 | 4080 | 4010 | 8575 |
| 592 | 20230711 | 090000 | 32172525 | 4095 | 4090 | 4125 | 4070 | 7434 |