29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 10185 |
| 3 | 20230711 | 185700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 4 | 20230711 | 185600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 5 | 20230711 | 185500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 6 | 20230711 | 185400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 7 | 20230711 | 185300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 8 | 20230711 | 185200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 9 | 20230711 | 185100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 10 | 20230711 | 185000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 11 | 20230711 | 184900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 12 | 20230711 | 184800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 13 | 20230711 | 184700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 14 | 20230711 | 184600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 15 | 20230711 | 184500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 16 | 20230711 | 184400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 17 | 20230711 | 184300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 18 | 20230711 | 184200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 19 | 20230711 | 184100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 20 | 20230711 | 184000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 21 | 20230711 | 183900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 22 | 20230711 | 183800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 23 | 20230711 | 183700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 24 | 20230711 | 183600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 25 | 20230711 | 183500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 26 | 20230711 | 183400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 27 | 20230711 | 183300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 28 | 20230711 | 183200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 29 | 20230711 | 183100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 30 | 20230711 | 183000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 31 | 20230711 | 182900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 32 | 20230711 | 182800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 10185 |
| 33 | 20230711 | 182700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 34 | 20230711 | 182600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 35 | 20230711 | 182500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 36 | 20230711 | 182400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 37 | 20230711 | 182300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 38 | 20230711 | 182200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 39 | 20230711 | 182100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 40 | 20230711 | 182000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 41 | 20230711 | 181900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 42 | 20230711 | 181800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 43 | 20230711 | 181700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 44 | 20230711 | 181600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 45 | 20230711 | 181500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 46 | 20230711 | 181400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 47 | 20230711 | 181300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 48 | 20230711 | 181200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 49 | 20230711 | 181100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 50 | 20230711 | 181000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 51 | 20230711 | 180900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 52 | 20230711 | 180800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 53 | 20230711 | 180700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 54 | 20230711 | 180600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 55 | 20230711 | 180500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 56 | 20230711 | 180400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 57 | 20230711 | 180300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 58 | 20230711 | 180200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 59 | 20230711 | 180100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 60 | 20230711 | 180000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 61 | 20230711 | 175900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 62 | 20230711 | 175800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 10185 |
| 63 | 20230711 | 175700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 64 | 20230711 | 175600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 65 | 20230711 | 175500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 66 | 20230711 | 175400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 67 | 20230711 | 175300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 68 | 20230711 | 175200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 69 | 20230711 | 175100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 70 | 20230711 | 175000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 71 | 20230711 | 174900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 72 | 20230711 | 174800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 73 | 20230711 | 174700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 74 | 20230711 | 174600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 75 | 20230711 | 174500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 76 | 20230711 | 174400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 77 | 20230711 | 174300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 78 | 20230711 | 174200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 79 | 20230711 | 174100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 80 | 20230711 | 174000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 81 | 20230711 | 173900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 82 | 20230711 | 173800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 83 | 20230711 | 173700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 84 | 20230711 | 173600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 85 | 20230711 | 173500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 86 | 20230711 | 173400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 87 | 20230711 | 173300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 88 | 20230711 | 173200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 89 | 20230711 | 173100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 90 | 20230711 | 173000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 91 | 20230711 | 172900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 92 | 20230711 | 172800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 10185 |
| 93 | 20230711 | 172700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 94 | 20230711 | 172600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 95 | 20230711 | 172500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 96 | 20230711 | 172400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 97 | 20230711 | 172300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 98 | 20230711 | 172200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 99 | 20230711 | 172100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 100 | 20230711 | 172000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 101 | 20230711 | 171900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 102 | 20230711 | 171800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 103 | 20230711 | 171700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 104 | 20230711 | 171600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 105 | 20230711 | 171500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 106 | 20230711 | 171400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 107 | 20230711 | 171300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 108 | 20230711 | 171200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 109 | 20230711 | 171100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 110 | 20230711 | 171000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 111 | 20230711 | 170900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 112 | 20230711 | 170800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 113 | 20230711 | 170700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 114 | 20230711 | 170600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 115 | 20230711 | 170500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 116 | 20230711 | 170400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 117 | 20230711 | 170300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 118 | 20230711 | 170200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 119 | 20230711 | 170100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 120 | 20230711 | 170000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 121 | 20230711 | 165900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 122 | 20230711 | 165800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 10185 |
| 123 | 20230711 | 165700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 124 | 20230711 | 165600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 125 | 20230711 | 165500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 126 | 20230711 | 165400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 127 | 20230711 | 165300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 128 | 20230711 | 165200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 129 | 20230711 | 165100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 130 | 20230711 | 165000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 131 | 20230711 | 164900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 132 | 20230711 | 164800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 133 | 20230711 | 164700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 134 | 20230711 | 164600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 135 | 20230711 | 164500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 136 | 20230711 | 164400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 137 | 20230711 | 164300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 138 | 20230711 | 164200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 139 | 20230711 | 164100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 140 | 20230711 | 164000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 141 | 20230711 | 163900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 142 | 20230711 | 163800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 143 | 20230711 | 163700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 144 | 20230711 | 163600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 145 | 20230711 | 163500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 146 | 20230711 | 163400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 147 | 20230711 | 163300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 148 | 20230711 | 163200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 149 | 20230711 | 163100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 150 | 20230711 | 163000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 151 | 20230711 | 162900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 152 | 20230711 | 162800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 10185 |
| 153 | 20230711 | 162700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 154 | 20230711 | 162600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 155 | 20230711 | 162500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 156 | 20230711 | 162400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 157 | 20230711 | 162300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 158 | 20230711 | 162200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 159 | 20230711 | 162100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 160 | 20230711 | 162000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 161 | 20230711 | 161900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 162 | 20230711 | 161800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 163 | 20230711 | 161700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 164 | 20230711 | 161600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 165 | 20230711 | 161500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 166 | 20230711 | 161400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 167 | 20230711 | 161300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 168 | 20230711 | 161200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 169 | 20230711 | 161100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 170 | 20230711 | 161000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 171 | 20230711 | 160900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 172 | 20230711 | 160800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 173 | 20230711 | 160700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 174 | 20230711 | 160600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 175 | 20230711 | 160500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 176 | 20230711 | 160400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 177 | 20230711 | 160300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 178 | 20230711 | 160200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 179 | 20230711 | 160100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 180 | 20230711 | 160000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 181 | 20230711 | 155900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 182 | 20230711 | 155800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 10185 |
| 183 | 20230711 | 155700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 184 | 20230711 | 155600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 185 | 20230711 | 155500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 186 | 20230711 | 155400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 187 | 20230711 | 155300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 188 | 20230711 | 155200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 189 | 20230711 | 155100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 190 | 20230711 | 155000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 191 | 20230711 | 154900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 192 | 20230711 | 154800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 193 | 20230711 | 154700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 194 | 20230711 | 154600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 195 | 20230711 | 154500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 196 | 20230711 | 154400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 197 | 20230711 | 154300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 198 | 20230711 | 154200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 199 | 20230711 | 154100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 200 | 20230711 | 154000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 201 | 20230711 | 153900 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 202 | 20230711 | 153800 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 203 | 20230711 | 153700 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 204 | 20230711 | 153600 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 205 | 20230711 | 153500 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 206 | 20230711 | 153400 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 207 | 20230711 | 153300 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 208 | 20230711 | 153200 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 209 | 20230711 | 153100 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 210 | 20230711 | 153000 | 1408990860 | 2970 | 2970 | 2970 | 2970 | 10185 |
| 211 | 20230711 | 152900 | 1378741410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 212 | 20230711 | 152800 | 1378741410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 213 | 20230711 | 152700 | 1378741410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 214 | 20230711 | 152600 | 1378741410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 215 | 20230711 | 152500 | 1378741410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 216 | 20230711 | 152400 | 1378741410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 217 | 20230711 | 152300 | 1378741410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 218 | 20230711 | 152200 | 1378741410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 219 | 20230711 | 152100 | 1378741410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 220 | 20230711 | 152000 | 1378741410 | 2950 | 2950 | 2950 | 2950 | 0 |
| 221 | 20230711 | 151900 | 1378741410 | 2950 | 2960 | 2965 | 2950 | 7955 |
| 222 | 20230711 | 151800 | 1355190770 | 2955 | 2960 | 2960 | 2955 | 1051 |
| 223 | 20230711 | 151700 | 1352081565 | 2955 | 2955 | 2960 | 2955 | 548 |
| 224 | 20230711 | 151600 | 1350462220 | 2955 | 2955 | 2960 | 2955 | 3464 |
| 225 | 20230711 | 151500 | 1340212590 | 2955 | 2955 | 2955 | 2955 | 243 |
| 226 | 20230711 | 151400 | 1339494525 | 2955 | 2960 | 2960 | 2955 | 187 |
| 227 | 20230711 | 151300 | 1338941550 | 2960 | 2955 | 2960 | 2950 | 233 |
| 228 | 20230711 | 151200 | 1338252790 | 2960 | 2955 | 2960 | 2955 | 807 |
| 229 | 20230711 | 151100 | 1335864120 | 2960 | 2960 | 2960 | 2960 | 50 |
| 230 | 20230711 | 151000 | 1335716120 | 2960 | 2960 | 2960 | 2960 | 500 |
| 231 | 20230711 | 150900 | 1334236120 | 2960 | 2955 | 2960 | 2955 | 857 |
| 232 | 20230711 | 150800 | 1331703050 | 2955 | 2960 | 2960 | 2955 | 74 |
| 233 | 20230711 | 150700 | 1331484030 | 2960 | 2960 | 2960 | 2960 | 57 |
| 234 | 20230711 | 150600 | 1331315310 | 2960 | 2960 | 2960 | 2950 | 5095 |
| 235 | 20230711 | 150500 | 1316234680 | 2955 | 2960 | 2960 | 2955 | 4126 |
| 236 | 20230711 | 150400 | 1304041595 | 2960 | 2960 | 2960 | 2955 | 1250 |
| 237 | 20230711 | 150300 | 1300346480 | 2960 | 2960 | 2960 | 2960 | 1003 |
| 238 | 20230711 | 150200 | 1297377600 | 2960 | 2955 | 2960 | 2955 | 470 |
| 239 | 20230711 | 150100 | 1295987750 | 2960 | 2960 | 2960 | 2955 | 1133 |
| 240 | 20230711 | 150000 | 1292634220 | 2960 | 2960 | 2965 | 2960 | 4840 |
| 241 | 20230711 | 145900 | 1278299245 | 2960 | 2970 | 2970 | 2960 | 1372 |
| 242 | 20230711 | 145800 | 1274227535 | 2970 | 2965 | 2970 | 2965 | 3453 |
| 243 | 20230711 | 145700 | 1263986790 | 2965 | 2960 | 2970 | 2955 | 6527 |
| 244 | 20230711 | 145600 | 1244644050 | 2960 | 2955 | 2965 | 2955 | 7303 |
| 245 | 20230711 | 145500 | 1223031965 | 2955 | 2940 | 2955 | 2940 | 9016 |
| 246 | 20230711 | 145400 | 1196444150 | 2945 | 2930 | 2950 | 2930 | 20519 |
| 247 | 20230711 | 145300 | 1136095960 | 2930 | 2925 | 2930 | 2925 | 583 |
| 248 | 20230711 | 145200 | 1134388270 | 2930 | 2930 | 2930 | 2930 | 250 |
| 249 | 20230711 | 145100 | 1133655770 | 2930 | 2930 | 2930 | 2930 | 21 |
| 250 | 20230711 | 145000 | 1133594240 | 2930 | 2930 | 2930 | 2930 | 1 |
| 251 | 20230711 | 144900 | 1133591310 | 2930 | 2925 | 2930 | 2925 | 230 |
| 252 | 20230711 | 144800 | 1132918410 | 2925 | 2925 | 2925 | 2925 | 1957 |
| 253 | 20230711 | 144700 | 1127194185 | 2925 | 2925 | 2925 | 2920 | 165 |
| 254 | 20230711 | 144600 | 1126711565 | 2915 | 2915 | 2915 | 2915 | 2425 |
| 255 | 20230711 | 144500 | 1119642690 | 2915 | 2915 | 2915 | 2915 | 10 |
| 256 | 20230711 | 144400 | 1119613540 | 2920 | 2920 | 2920 | 2920 | 2097 |
| 257 | 20230711 | 144300 | 1113490300 | 2920 | 2920 | 2920 | 2920 | 20 |
| 258 | 20230711 | 144200 | 1113431900 | 2920 | 2920 | 2920 | 2920 | 266 |
| 259 | 20230711 | 144100 | 1112655180 | 2920 | 2920 | 2925 | 2920 | 71 |
| 260 | 20230711 | 144000 | 1112447710 | 2925 | 2925 | 2925 | 2925 | 865 |
| 261 | 20230711 | 143900 | 1109917585 | 2920 | 2925 | 2925 | 2920 | 76 |
| 262 | 20230711 | 143800 | 1109695465 | 2930 | 2925 | 2930 | 2925 | 3087 |
| 263 | 20230711 | 143700 | 1100665940 | 2925 | 2915 | 2925 | 2915 | 82 |
| 264 | 20230711 | 143600 | 1100426800 | 2915 | 2920 | 2920 | 2915 | 576 |
| 265 | 20230711 | 143500 | 1098745260 | 2920 | 2920 | 2925 | 2920 | 2121 |
| 266 | 20230711 | 143400 | 1092543085 | 2915 | 2925 | 2925 | 2915 | 19 |
| 267 | 20230711 | 143300 | 1092487690 | 2915 | 2915 | 2915 | 2915 | 0 |
| 268 | 20230711 | 143200 | 1092487690 | 2915 | 2925 | 2925 | 2915 | 174 |
| 269 | 20230711 | 143100 | 1091980460 | 2910 | 2910 | 2910 | 2910 | 54 |
| 270 | 20230711 | 143000 | 1091823320 | 2925 | 2910 | 2925 | 2910 | 14212 |
| 271 | 20230711 | 142900 | 1050327195 | 2910 | 2910 | 2910 | 2910 | 1 |
| 272 | 20230711 | 142800 | 1050324285 | 2910 | 2910 | 2910 | 2910 | 44 |
| 273 | 20230711 | 142700 | 1050196245 | 2910 | 2910 | 2910 | 2910 | 18 |
| 274 | 20230711 | 142600 | 1050143865 | 2915 | 2915 | 2915 | 2915 | 50 |
| 275 | 20230711 | 142500 | 1049998115 | 2915 | 2915 | 2915 | 2910 | 41 |
| 276 | 20230711 | 142400 | 1049878690 | 2915 | 2915 | 2915 | 2915 | 2 |
| 277 | 20230711 | 142300 | 1049872860 | 2905 | 2905 | 2905 | 2905 | 18 |
| 278 | 20230711 | 142200 | 1049820570 | 2905 | 2905 | 2905 | 2905 | 36 |
| 279 | 20230711 | 142100 | 1049715990 | 2905 | 2905 | 2920 | 2905 | 4020 |
| 280 | 20230711 | 142000 | 1037979455 | 2905 | 2910 | 2910 | 2905 | 22 |
| 281 | 20230711 | 141900 | 1037915530 | 2915 | 2905 | 2915 | 2905 | 508 |
| 282 | 20230711 | 141800 | 1036439710 | 2905 | 2905 | 2905 | 2905 | 50 |
| 283 | 20230711 | 141700 | 1036294460 | 2905 | 2910 | 2910 | 2905 | 140 |
| 284 | 20230711 | 141600 | 1035887260 | 2910 | 2905 | 2910 | 2905 | 58 |
| 285 | 20230711 | 141500 | 1035718570 | 2910 | 2910 | 2910 | 2910 | 100 |
| 286 | 20230711 | 141400 | 1035427570 | 2910 | 2910 | 2910 | 2910 | 18 |
| 287 | 20230711 | 141300 | 1035375190 | 2915 | 2915 | 2915 | 2915 | 11 |
| 288 | 20230711 | 141200 | 1035343125 | 2915 | 2915 | 2915 | 2915 | 1800 |
| 289 | 20230711 | 141100 | 1030096125 | 2905 | 2905 | 2905 | 2905 | 18 |
| 290 | 20230711 | 141000 | 1030043835 | 2910 | 2910 | 2910 | 2910 | 443 |
| 291 | 20230711 | 140900 | 1028754705 | 2915 | 2915 | 2915 | 2915 | 19 |
| 292 | 20230711 | 140800 | 1028699320 | 2920 | 2920 | 2920 | 2920 | 3 |
| 293 | 20230711 | 140700 | 1028690560 | 2915 | 2915 | 2915 | 2915 | 7576 |
| 294 | 20230711 | 140600 | 1006606520 | 2915 | 2915 | 2915 | 2915 | 220 |
| 295 | 20230711 | 140500 | 1005965220 | 2915 | 2915 | 2915 | 2915 | 0 |
| 296 | 20230711 | 140400 | 1005965220 | 2915 | 2920 | 2920 | 2915 | 218 |
| 297 | 20230711 | 140300 | 1005328750 | 2915 | 2915 | 2915 | 2915 | 18 |
| 298 | 20230711 | 140200 | 1005276280 | 2920 | 2920 | 2920 | 2920 | 3 |
| 299 | 20230711 | 140100 | 1005267520 | 2915 | 2915 | 2920 | 2915 | 426 |
| 300 | 20230711 | 140000 | 1004024715 | 2915 | 2915 | 2915 | 2915 | 163 |
| 301 | 20230711 | 135900 | 1003549570 | 2915 | 2905 | 2925 | 2905 | 10051 |
| 302 | 20230711 | 135800 | 974292050 | 2915 | 2905 | 2915 | 2905 | 51 |
| 303 | 20230711 | 135700 | 974143885 | 2905 | 2915 | 2915 | 2905 | 11052 |
| 304 | 20230711 | 135600 | 941979785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 305 | 20230711 | 135500 | 941979785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 306 | 20230711 | 135400 | 941979785 | 2905 | 2910 | 2915 | 2905 | 2420 |
| 307 | 20230711 | 135300 | 934929765 | 2910 | 2910 | 2910 | 2910 | 2 |
| 308 | 20230711 | 135200 | 934923945 | 2900 | 2905 | 2905 | 2900 | 330 |
| 309 | 20230711 | 135100 | 933966795 | 2900 | 2910 | 2910 | 2900 | 19 |
| 310 | 20230711 | 135000 | 933911685 | 2905 | 2905 | 2905 | 2905 | 10 |
| 311 | 20230711 | 134900 | 933882635 | 2905 | 2905 | 2905 | 2905 | 559 |
| 312 | 20230711 | 134800 | 932258740 | 2905 | 2905 | 2905 | 2905 | 0 |
| 313 | 20230711 | 134700 | 932258740 | 2905 | 2905 | 2905 | 2905 | 150 |
| 314 | 20230711 | 134600 | 931822990 | 2905 | 2905 | 2905 | 2905 | 86 |
| 315 | 20230711 | 134500 | 931573160 | 2910 | 2910 | 2910 | 2900 | 531 |
| 316 | 20230711 | 134400 | 930028180 | 2900 | 2905 | 2905 | 2900 | 1020 |
| 317 | 20230711 | 134300 | 927065130 | 2910 | 2910 | 2910 | 2910 | 0 |
| 318 | 20230711 | 134200 | 927065130 | 2910 | 2910 | 2910 | 2910 | 280 |
| 319 | 20230711 | 134100 | 926250330 | 2910 | 2905 | 2910 | 2905 | 111 |
| 320 | 20230711 | 134000 | 925927870 | 2905 | 2905 | 2905 | 2905 | 0 |
| 321 | 20230711 | 133900 | 925927870 | 2905 | 2905 | 2905 | 2905 | 19 |
| 322 | 20230711 | 133800 | 925872675 | 2905 | 2910 | 2910 | 2900 | 1532 |
| 323 | 20230711 | 133700 | 921424025 | 2910 | 2910 | 2910 | 2910 | 396 |
| 324 | 20230711 | 133600 | 920271665 | 2910 | 2910 | 2910 | 2910 | 614 |
| 325 | 20230711 | 133500 | 918484925 | 2905 | 2905 | 2905 | 2905 | 0 |
| 326 | 20230711 | 133400 | 918484925 | 2905 | 2910 | 2910 | 2905 | 1042 |
| 327 | 20230711 | 133300 | 915452755 | 2905 | 2905 | 2905 | 2905 | 520 |
| 328 | 20230711 | 133200 | 913942155 | 2905 | 2910 | 2910 | 2905 | 466 |
| 329 | 20230711 | 133100 | 912588325 | 2910 | 2910 | 2910 | 2910 | 823 |
| 330 | 20230711 | 133000 | 910193395 | 2910 | 2910 | 2910 | 2910 | 1 |
| 331 | 20230711 | 132900 | 910190485 | 2910 | 2910 | 2910 | 2910 | 89 |
| 332 | 20230711 | 132800 | 909931495 | 2910 | 2910 | 2910 | 2910 | 0 |
| 333 | 20230711 | 132700 | 909931495 | 2910 | 2910 | 2910 | 2910 | 4 |
| 334 | 20230711 | 132600 | 909919855 | 2915 | 2915 | 2915 | 2915 | 0 |
| 335 | 20230711 | 132500 | 909919855 | 2915 | 2915 | 2915 | 2915 | 1 |
| 336 | 20230711 | 132400 | 909916940 | 2910 | 2915 | 2915 | 2910 | 510 |
| 337 | 20230711 | 132300 | 908430340 | 2910 | 2910 | 2910 | 2910 | 112 |
| 338 | 20230711 | 132200 | 908104420 | 2910 | 2915 | 2915 | 2910 | 734 |
| 339 | 20230711 | 132100 | 905968430 | 2915 | 2915 | 2915 | 2915 | 1 |
| 340 | 20230711 | 132000 | 905965515 | 2910 | 2910 | 2910 | 2910 | 0 |
| 341 | 20230711 | 131900 | 905965515 | 2910 | 2905 | 2910 | 2905 | 10703 |
| 342 | 20230711 | 131800 | 874824780 | 2905 | 2905 | 2905 | 2905 | 11 |
| 343 | 20230711 | 131700 | 874792825 | 2905 | 2910 | 2910 | 2905 | 1320 |
| 344 | 20230711 | 131600 | 870956625 | 2910 | 2900 | 2910 | 2900 | 201 |
| 345 | 20230711 | 131500 | 870373715 | 2900 | 2900 | 2900 | 2900 | 5006 |
| 346 | 20230711 | 131400 | 855856315 | 2900 | 2900 | 2900 | 2900 | 0 |
| 347 | 20230711 | 131300 | 855856315 | 2900 | 2900 | 2900 | 2900 | 43 |
| 348 | 20230711 | 131200 | 855731615 | 2900 | 2900 | 2900 | 2900 | 0 |
| 349 | 20230711 | 131100 | 855731615 | 2900 | 2905 | 2905 | 2900 | 202 |
| 350 | 20230711 | 131000 | 855144855 | 2905 | 2905 | 2905 | 2905 | 8 |
| 351 | 20230711 | 130900 | 855121615 | 2900 | 2900 | 2900 | 2900 | 0 |
| 352 | 20230711 | 130800 | 855121615 | 2900 | 2900 | 2900 | 2900 | 100 |
| 353 | 20230711 | 130700 | 854831615 | 2900 | 2905 | 2905 | 2900 | 2 |
| 354 | 20230711 | 130600 | 854825810 | 2905 | 2905 | 2905 | 2905 | 1010 |
| 355 | 20230711 | 130500 | 851891760 | 2905 | 2905 | 2905 | 2905 | 3342 |
| 356 | 20230711 | 130400 | 842183250 | 2905 | 2905 | 2905 | 2905 | 100 |
| 357 | 20230711 | 130300 | 841892750 | 2905 | 2905 | 2905 | 2905 | 24 |
| 358 | 20230711 | 130200 | 841823030 | 2905 | 2905 | 2905 | 2905 | 0 |
| 359 | 20230711 | 130100 | 841823030 | 2905 | 2900 | 2905 | 2900 | 2000 |
| 360 | 20230711 | 130000 | 836018030 | 2900 | 2900 | 2900 | 2900 | 985 |
| 361 | 20230711 | 125900 | 833161530 | 2900 | 2910 | 2910 | 2900 | 3810 |
| 362 | 20230711 | 125800 | 822111170 | 2910 | 2910 | 2910 | 2910 | 80 |
| 363 | 20230711 | 125700 | 821878370 | 2905 | 2905 | 2905 | 2905 | 0 |
| 364 | 20230711 | 125600 | 821878370 | 2905 | 2905 | 2905 | 2905 | 0 |
| 365 | 20230711 | 125500 | 821878370 | 2905 | 2905 | 2905 | 2900 | 1078 |
| 366 | 20230711 | 125400 | 818751240 | 2905 | 2905 | 2905 | 2905 | 1000 |
| 367 | 20230711 | 125300 | 815846240 | 2905 | 2905 | 2905 | 2905 | 2213 |
| 368 | 20230711 | 125200 | 809417475 | 2910 | 2910 | 2910 | 2910 | 4 |
| 369 | 20230711 | 125100 | 809405835 | 2910 | 2910 | 2910 | 2910 | 221 |
| 370 | 20230711 | 125000 | 808762725 | 2910 | 2910 | 2910 | 2910 | 646 |
| 371 | 20230711 | 124900 | 806882865 | 2905 | 2905 | 2905 | 2905 | 50 |
| 372 | 20230711 | 124800 | 806737615 | 2905 | 2910 | 2910 | 2905 | 2010 |
| 373 | 20230711 | 124700 | 800898515 | 2910 | 2910 | 2910 | 2910 | 3 |
| 374 | 20230711 | 124600 | 800889785 | 2910 | 2910 | 2910 | 2910 | 115 |
| 375 | 20230711 | 124500 | 800555135 | 2905 | 2905 | 2905 | 2905 | 0 |
| 376 | 20230711 | 124400 | 800555135 | 2905 | 2905 | 2905 | 2905 | 0 |
| 377 | 20230711 | 124300 | 800555135 | 2905 | 2905 | 2905 | 2905 | 400 |
| 378 | 20230711 | 124200 | 799393135 | 2905 | 2915 | 2915 | 2905 | 156 |
| 379 | 20230711 | 124100 | 798939365 | 2915 | 2915 | 2915 | 2915 | 0 |
| 380 | 20230711 | 124000 | 798939365 | 2915 | 2915 | 2915 | 2915 | 476 |
| 381 | 20230711 | 123900 | 797551825 | 2915 | 2920 | 2920 | 2910 | 690 |
| 382 | 20230711 | 123800 | 795542265 | 2920 | 2910 | 2920 | 2910 | 235 |
| 383 | 20230711 | 123700 | 794858065 | 2910 | 2910 | 2910 | 2910 | 0 |
| 384 | 20230711 | 123600 | 794858065 | 2910 | 2910 | 2910 | 2910 | 500 |
| 385 | 20230711 | 123500 | 793403065 | 2910 | 2915 | 2920 | 2910 | 188 |
| 386 | 20230711 | 123400 | 792855005 | 2910 | 2915 | 2915 | 2910 | 412 |
| 387 | 20230711 | 123300 | 791655140 | 2915 | 2920 | 2920 | 2915 | 202 |
| 388 | 20230711 | 123200 | 791065440 | 2920 | 2920 | 2920 | 2920 | 679 |
| 389 | 20230711 | 123100 | 789082760 | 2920 | 2910 | 2920 | 2910 | 495 |
| 390 | 20230711 | 123000 | 787638370 | 2920 | 2920 | 2920 | 2920 | 176 |
| 391 | 20230711 | 122900 | 787124450 | 2920 | 2910 | 2920 | 2910 | 374 |
| 392 | 20230711 | 122800 | 786035900 | 2910 | 2910 | 2910 | 2910 | 0 |
| 393 | 20230711 | 122700 | 786035900 | 2910 | 2910 | 2920 | 2910 | 3219 |
| 394 | 20230711 | 122600 | 776650745 | 2910 | 2915 | 2915 | 2910 | 2209 |
| 395 | 20230711 | 122500 | 770216055 | 2905 | 2915 | 2915 | 2905 | 3765 |
| 396 | 20230711 | 122400 | 759246730 | 2915 | 2915 | 2915 | 2915 | 0 |
| 397 | 20230711 | 122300 | 759246730 | 2915 | 2915 | 2915 | 2915 | 10 |
| 398 | 20230711 | 122200 | 759217580 | 2905 | 2905 | 2905 | 2905 | 305 |
| 399 | 20230711 | 122100 | 758331555 | 2905 | 2915 | 2915 | 2905 | 1134 |
| 400 | 20230711 | 122000 | 755029715 | 2905 | 2905 | 2905 | 2905 | 33 |
| 401 | 20230711 | 121900 | 754933850 | 2905 | 2910 | 2910 | 2905 | 1659 |
| 402 | 20230711 | 121800 | 750106955 | 2910 | 2910 | 2910 | 2910 | 165 |
| 403 | 20230711 | 121700 | 749626805 | 2910 | 2905 | 2910 | 2905 | 1097 |
| 404 | 20230711 | 121600 | 746434865 | 2905 | 2905 | 2905 | 2905 | 1002 |
| 405 | 20230711 | 121500 | 743524055 | 2905 | 2905 | 2905 | 2905 | 17 |
| 406 | 20230711 | 121400 | 743474670 | 2910 | 2910 | 2910 | 2910 | 0 |
| 407 | 20230711 | 121300 | 743474670 | 2910 | 2910 | 2910 | 2910 | 0 |
| 408 | 20230711 | 121200 | 743474670 | 2910 | 2910 | 2910 | 2910 | 980 |
| 409 | 20230711 | 121100 | 740622870 | 2905 | 2905 | 2905 | 2905 | 597 |
| 410 | 20230711 | 121000 | 738888585 | 2905 | 2905 | 2905 | 2905 | 967 |
| 411 | 20230711 | 120900 | 736079450 | 2905 | 2905 | 2905 | 2905 | 231 |
| 412 | 20230711 | 120800 | 735408395 | 2905 | 2905 | 2905 | 2905 | 11 |
| 413 | 20230711 | 120700 | 735376440 | 2910 | 2915 | 2915 | 2910 | 136 |
| 414 | 20230711 | 120600 | 734980675 | 2915 | 2915 | 2915 | 2915 | 1 |
| 415 | 20230711 | 120500 | 734977760 | 2915 | 2910 | 2915 | 2910 | 3025 |
| 416 | 20230711 | 120400 | 726174950 | 2910 | 2910 | 2910 | 2910 | 52 |
| 417 | 20230711 | 120300 | 726023630 | 2910 | 2910 | 2910 | 2910 | 155 |
| 418 | 20230711 | 120200 | 725572580 | 2910 | 2910 | 2910 | 2910 | 4402 |
| 419 | 20230711 | 120100 | 712762760 | 2910 | 2910 | 2910 | 2910 | 20 |
| 420 | 20230711 | 120000 | 712704560 | 2910 | 2910 | 2910 | 2910 | 0 |
| 421 | 20230711 | 115900 | 712704560 | 2910 | 2910 | 2910 | 2910 | 1 |
| 422 | 20230711 | 115800 | 712701650 | 2910 | 2905 | 2910 | 2905 | 98 |
| 423 | 20230711 | 115700 | 712416950 | 2905 | 2905 | 2905 | 2905 | 551 |
| 424 | 20230711 | 115600 | 710816295 | 2905 | 2905 | 2905 | 2905 | 1856 |
| 425 | 20230711 | 115500 | 705424615 | 2905 | 2910 | 2910 | 2905 | 725 |
| 426 | 20230711 | 115400 | 703318485 | 2905 | 2905 | 2905 | 2905 | 0 |
| 427 | 20230711 | 115300 | 703318485 | 2905 | 2905 | 2910 | 2905 | 18 |
| 428 | 20230711 | 115200 | 703266185 | 2905 | 2905 | 2905 | 2905 | 1 |
| 429 | 20230711 | 115100 | 703263280 | 2910 | 2910 | 2910 | 2910 | 0 |
| 430 | 20230711 | 115000 | 703263280 | 2910 | 2905 | 2910 | 2905 | 41 |
| 431 | 20230711 | 114900 | 703144095 | 2905 | 2900 | 2905 | 2900 | 36 |
| 432 | 20230711 | 114800 | 703039605 | 2905 | 2905 | 2905 | 2905 | 1396 |
| 433 | 20230711 | 114700 | 698984225 | 2905 | 2910 | 2910 | 2905 | 2173 |
| 434 | 20230711 | 114600 | 692671655 | 2910 | 2905 | 2910 | 2905 | 183 |
| 435 | 20230711 | 114500 | 692140025 | 2905 | 2910 | 2910 | 2905 | 647 |
| 436 | 20230711 | 114400 | 690257490 | 2910 | 2910 | 2910 | 2910 | 3 |
| 437 | 20230711 | 114300 | 690248760 | 2910 | 2910 | 2910 | 2910 | 3 |
| 438 | 20230711 | 114200 | 690240030 | 2905 | 2905 | 2905 | 2905 | 0 |
| 439 | 20230711 | 114100 | 690240030 | 2905 | 2905 | 2905 | 2905 | 117 |
| 440 | 20230711 | 114000 | 689900145 | 2905 | 2905 | 2905 | 2905 | 1768 |
| 441 | 20230711 | 113900 | 684764105 | 2905 | 2905 | 2905 | 2905 | 51 |
| 442 | 20230711 | 113800 | 684615950 | 2905 | 2910 | 2910 | 2905 | 3245 |
| 443 | 20230711 | 113700 | 675176400 | 2905 | 2905 | 2910 | 2905 | 320 |
| 444 | 20230711 | 113600 | 674246550 | 2905 | 2905 | 2905 | 2905 | 100 |
| 445 | 20230711 | 113500 | 673956050 | 2905 | 2905 | 2905 | 2905 | 2596 |
| 446 | 20230711 | 113400 | 666414670 | 2900 | 2900 | 2900 | 2900 | 465 |
| 447 | 20230711 | 113300 | 665066170 | 2895 | 2895 | 2895 | 2895 | 300 |
| 448 | 20230711 | 113200 | 664197670 | 2895 | 2900 | 2900 | 2895 | 2010 |
| 449 | 20230711 | 113100 | 658368720 | 2900 | 2900 | 2900 | 2900 | 5 |
| 450 | 20230711 | 113000 | 658354220 | 2890 | 2890 | 2890 | 2890 | 0 |
| 451 | 20230711 | 112900 | 658354220 | 2890 | 2890 | 2890 | 2890 | 0 |
| 452 | 20230711 | 112800 | 658354220 | 2890 | 2890 | 2890 | 2890 | 0 |
| 453 | 20230711 | 112700 | 658354220 | 2890 | 2900 | 2900 | 2890 | 84 |
| 454 | 20230711 | 112600 | 658111340 | 2890 | 2890 | 2890 | 2890 | 0 |
| 455 | 20230711 | 112500 | 658111340 | 2890 | 2890 | 2890 | 2890 | 1101 |
| 456 | 20230711 | 112400 | 654929450 | 2890 | 2890 | 2890 | 2890 | 0 |
| 457 | 20230711 | 112300 | 654929450 | 2890 | 2890 | 2890 | 2890 | 2 |
| 458 | 20230711 | 112200 | 654923670 | 2890 | 2890 | 2890 | 2890 | 47 |
| 459 | 20230711 | 112100 | 654787840 | 2890 | 2895 | 2895 | 2890 | 560 |
| 460 | 20230711 | 112000 | 653168830 | 2900 | 2900 | 2900 | 2900 | 6 |
| 461 | 20230711 | 111900 | 653151430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 462 | 20230711 | 111800 | 653151430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 463 | 20230711 | 111700 | 653151430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 464 | 20230711 | 111600 | 653151430 | 2900 | 2900 | 2900 | 2900 | 20 |
| 465 | 20230711 | 111500 | 653093430 | 2900 | 2900 | 2900 | 2900 | 3134 |
| 466 | 20230711 | 111400 | 644004830 | 2900 | 2900 | 2900 | 2900 | 13 |
| 467 | 20230711 | 111300 | 643967130 | 2895 | 2895 | 2895 | 2895 | 100 |
| 468 | 20230711 | 111200 | 643677630 | 2895 | 2895 | 2895 | 2895 | 487 |
| 469 | 20230711 | 111100 | 642267765 | 2895 | 2895 | 2895 | 2895 | 28 |
| 470 | 20230711 | 111000 | 642186705 | 2905 | 2905 | 2905 | 2900 | 1549 |
| 471 | 20230711 | 110900 | 637692555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 472 | 20230711 | 110800 | 637692555 | 2900 | 2900 | 2900 | 2900 | 18 |
| 473 | 20230711 | 110700 | 637640355 | 2900 | 2905 | 2905 | 2900 | 1006 |
| 474 | 20230711 | 110600 | 634721915 | 2905 | 2905 | 2910 | 2905 | 2670 |
| 475 | 20230711 | 110500 | 626965345 | 2900 | 2900 | 2900 | 2900 | 19 |
| 476 | 20230711 | 110400 | 626910245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 477 | 20230711 | 110300 | 626910245 | 2895 | 2895 | 2905 | 2895 | 128 |
| 478 | 20230711 | 110200 | 626539675 | 2895 | 2905 | 2905 | 2895 | 19 |
| 479 | 20230711 | 110100 | 626484660 | 2905 | 2900 | 2905 | 2895 | 506 |
| 480 | 20230711 | 110000 | 625014745 | 2905 | 2895 | 2905 | 2895 | 8 |
| 481 | 20230711 | 105900 | 624991575 | 2895 | 2895 | 2905 | 2895 | 375 |
| 482 | 20230711 | 105800 | 623905290 | 2905 | 2900 | 2905 | 2895 | 2158 |
| 483 | 20230711 | 105700 | 617645620 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 484 | 20230711 | 105600 | 614750620 | 2900 | 2900 | 2900 | 2900 | 80 |
| 485 | 20230711 | 105500 | 614518620 | 2895 | 2895 | 2895 | 2895 | 1071 |
| 486 | 20230711 | 105400 | 611418075 | 2900 | 2900 | 2900 | 2900 | 1 |
| 487 | 20230711 | 105300 | 611415175 | 2900 | 2900 | 2900 | 2900 | 379 |
| 488 | 20230711 | 105200 | 610316075 | 2900 | 2905 | 2905 | 2900 | 147 |
| 489 | 20230711 | 105100 | 609889760 | 2900 | 2900 | 2900 | 2900 | 400 |
| 490 | 20230711 | 105000 | 608729760 | 2900 | 2900 | 2900 | 2900 | 1 |
| 491 | 20230711 | 104900 | 608726860 | 2890 | 2890 | 2890 | 2890 | 0 |
| 492 | 20230711 | 104800 | 608726860 | 2890 | 2895 | 2900 | 2890 | 8728 |
| 493 | 20230711 | 104700 | 583422760 | 2895 | 2895 | 2895 | 2895 | 200 |
| 494 | 20230711 | 104600 | 582843760 | 2895 | 2895 | 2895 | 2895 | 0 |
| 495 | 20230711 | 104500 | 582843760 | 2895 | 2895 | 2895 | 2895 | 1853 |
| 496 | 20230711 | 104400 | 577479325 | 2895 | 2895 | 2895 | 2895 | 1354 |
| 497 | 20230711 | 104300 | 573559495 | 2900 | 2895 | 2900 | 2895 | 6 |
| 498 | 20230711 | 104200 | 573542120 | 2885 | 2885 | 2885 | 2885 | 557 |
| 499 | 20230711 | 104100 | 571935175 | 2885 | 2885 | 2885 | 2885 | 220 |
| 500 | 20230711 | 104000 | 571300475 | 2885 | 2885 | 2885 | 2885 | 425 |
| 501 | 20230711 | 103900 | 570074350 | 2885 | 2885 | 2885 | 2885 | 134 |
| 502 | 20230711 | 103800 | 569687760 | 2885 | 2880 | 2885 | 2880 | 57 |
| 503 | 20230711 | 103700 | 569523405 | 2880 | 2880 | 2880 | 2880 | 561 |
| 504 | 20230711 | 103600 | 567907725 | 2880 | 2880 | 2880 | 2880 | 400 |
| 505 | 20230711 | 103500 | 566755725 | 2875 | 2895 | 2895 | 2875 | 2452 |
| 506 | 20230711 | 103400 | 559697020 | 2895 | 2900 | 2900 | 2895 | 2628 |
| 507 | 20230711 | 103300 | 552081810 | 2900 | 2900 | 2900 | 2900 | 22 |
| 508 | 20230711 | 103200 | 552018010 | 2905 | 2905 | 2905 | 2900 | 8254 |
| 509 | 20230711 | 103100 | 528070140 | 2905 | 2900 | 2905 | 2900 | 3410 |
| 510 | 20230711 | 103000 | 518169090 | 2890 | 2890 | 2900 | 2890 | 13172 |
| 511 | 20230711 | 102900 | 479973865 | 2895 | 2890 | 2895 | 2890 | 6467 |
| 512 | 20230711 | 102800 | 461268585 | 2890 | 2890 | 2890 | 2890 | 1333 |
| 513 | 20230711 | 102700 | 457416215 | 2890 | 2885 | 2890 | 2885 | 3514 |
| 514 | 20230711 | 102600 | 447278260 | 2885 | 2885 | 2885 | 2885 | 20 |
| 515 | 20230711 | 102500 | 447220560 | 2870 | 2870 | 2870 | 2865 | 8910 |
| 516 | 20230711 | 102400 | 421689905 | 2870 | 2880 | 2885 | 2870 | 15497 |
| 517 | 20230711 | 102300 | 377122975 | 2880 | 2885 | 2885 | 2880 | 361 |
| 518 | 20230711 | 102200 | 376083260 | 2885 | 2885 | 2885 | 2885 | 0 |
| 519 | 20230711 | 102100 | 376083260 | 2885 | 2885 | 2885 | 2885 | 0 |
| 520 | 20230711 | 102000 | 376083260 | 2885 | 2885 | 2885 | 2885 | 0 |
| 521 | 20230711 | 101900 | 376083260 | 2885 | 2880 | 2885 | 2880 | 56 |
| 522 | 20230711 | 101800 | 375921730 | 2880 | 2880 | 2890 | 2880 | 1354 |
| 523 | 20230711 | 101700 | 372022200 | 2880 | 2880 | 2880 | 2880 | 40 |
| 524 | 20230711 | 101600 | 371907000 | 2880 | 2880 | 2880 | 2880 | 0 |
| 525 | 20230711 | 101500 | 371907000 | 2880 | 2880 | 2880 | 2880 | 6 |
| 526 | 20230711 | 101400 | 371889720 | 2880 | 2880 | 2880 | 2880 | 0 |
| 527 | 20230711 | 101300 | 371889720 | 2880 | 2880 | 2880 | 2880 | 1481 |
| 528 | 20230711 | 101200 | 367624440 | 2885 | 2885 | 2885 | 2885 | 452 |
| 529 | 20230711 | 101100 | 366320420 | 2890 | 2890 | 2890 | 2890 | 23 |
| 530 | 20230711 | 101000 | 366253950 | 2890 | 2885 | 2890 | 2885 | 222 |
| 531 | 20230711 | 100900 | 365613430 | 2890 | 2890 | 2890 | 2890 | 68 |
| 532 | 20230711 | 100800 | 365416910 | 2880 | 2890 | 2890 | 2880 | 1008 |
| 533 | 20230711 | 100700 | 362512050 | 2885 | 2890 | 2890 | 2885 | 5565 |
| 534 | 20230711 | 100600 | 346441510 | 2890 | 2895 | 2900 | 2890 | 2030 |
| 535 | 20230711 | 100500 | 340567940 | 2895 | 2895 | 2895 | 2890 | 141 |
| 536 | 20230711 | 100400 | 340159860 | 2900 | 2895 | 2900 | 2895 | 252 |
| 537 | 20230711 | 100300 | 339430310 | 2895 | 2895 | 2895 | 2895 | 15 |
| 538 | 20230711 | 100200 | 339386885 | 2900 | 2900 | 2900 | 2900 | 347 |
| 539 | 20230711 | 100100 | 338380585 | 2900 | 2890 | 2900 | 2890 | 1237 |
| 540 | 20230711 | 100000 | 334795655 | 2890 | 2900 | 2900 | 2890 | 6578 |
| 541 | 20230711 | 095900 | 315737135 | 2900 | 2895 | 2900 | 2895 | 501 |
| 542 | 20230711 | 095800 | 314286735 | 2895 | 2895 | 2895 | 2895 | 106 |
| 543 | 20230711 | 095700 | 313979865 | 2900 | 2900 | 2900 | 2900 | 50 |
| 544 | 20230711 | 095600 | 313834865 | 2895 | 2895 | 2895 | 2895 | 100 |
| 545 | 20230711 | 095500 | 313545365 | 2900 | 2895 | 2900 | 2895 | 88 |
| 546 | 20230711 | 095400 | 313290550 | 2895 | 2900 | 2900 | 2895 | 1004 |
| 547 | 20230711 | 095300 | 310383950 | 2900 | 2900 | 2900 | 2900 | 1001 |
| 548 | 20230711 | 095200 | 307481050 | 2895 | 2895 | 2895 | 2895 | 0 |
| 549 | 20230711 | 095100 | 307481050 | 2895 | 2895 | 2900 | 2895 | 883 |
| 550 | 20230711 | 095000 | 304924065 | 2895 | 2895 | 2895 | 2895 | 79 |
| 551 | 20230711 | 094900 | 304695360 | 2900 | 2900 | 2900 | 2900 | 2001 |
| 552 | 20230711 | 094800 | 298892460 | 2895 | 2890 | 2895 | 2890 | 683 |
| 553 | 20230711 | 094700 | 296915775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 554 | 20230711 | 094600 | 296915775 | 2890 | 2890 | 2890 | 2890 | 239 |
| 555 | 20230711 | 094500 | 296225065 | 2890 | 2890 | 2890 | 2890 | 0 |
| 556 | 20230711 | 094400 | 296225065 | 2890 | 2895 | 2895 | 2890 | 1079 |
| 557 | 20230711 | 094300 | 293105480 | 2895 | 2895 | 2895 | 2895 | 0 |
| 558 | 20230711 | 094200 | 293105480 | 2895 | 2895 | 2895 | 2895 | 0 |
| 559 | 20230711 | 094100 | 293105480 | 2895 | 2895 | 2895 | 2895 | 82 |
| 560 | 20230711 | 094000 | 292868090 | 2900 | 2890 | 2900 | 2890 | 1001 |
| 561 | 20230711 | 093900 | 289965200 | 2900 | 2900 | 2900 | 2900 | 2720 |
| 562 | 20230711 | 093800 | 282077200 | 2900 | 2900 | 2900 | 2900 | 1895 |
| 563 | 20230711 | 093700 | 276581700 | 2900 | 2900 | 2900 | 2900 | 450 |
| 564 | 20230711 | 093600 | 275276700 | 2900 | 2900 | 2900 | 2885 | 1773 |
| 565 | 20230711 | 093500 | 270160885 | 2895 | 2895 | 2895 | 2895 | 1279 |
| 566 | 20230711 | 093400 | 266458180 | 2895 | 2895 | 2895 | 2880 | 10180 |
| 567 | 20230711 | 093300 | 237123820 | 2900 | 2900 | 2900 | 2900 | 1397 |
| 568 | 20230711 | 093200 | 233072520 | 2900 | 2900 | 2900 | 2900 | 60 |
| 569 | 20230711 | 093100 | 232898520 | 2900 | 2895 | 2900 | 2895 | 210 |
| 570 | 20230711 | 093000 | 232290520 | 2895 | 2890 | 2895 | 2890 | 1036 |
| 571 | 20230711 | 092900 | 229296300 | 2885 | 2885 | 2885 | 2885 | 0 |
| 572 | 20230711 | 092800 | 229296300 | 2885 | 2880 | 2885 | 2880 | 583 |
| 573 | 20230711 | 092700 | 227614415 | 2880 | 2885 | 2885 | 2880 | 3344 |
| 574 | 20230711 | 092600 | 217981375 | 2885 | 2880 | 2885 | 2880 | 1698 |
| 575 | 20230711 | 092500 | 213086135 | 2880 | 2880 | 2885 | 2880 | 724 |
| 576 | 20230711 | 092400 | 211000135 | 2880 | 2900 | 2900 | 2880 | 1522 |
| 577 | 20230711 | 092300 | 206610990 | 2895 | 2895 | 2895 | 2895 | 778 |
| 578 | 20230711 | 092200 | 204358680 | 2895 | 2895 | 2895 | 2895 | 922 |
| 579 | 20230711 | 092100 | 201689490 | 2895 | 2895 | 2895 | 2895 | 4 |
| 580 | 20230711 | 092000 | 201677910 | 2895 | 2895 | 2895 | 2890 | 673 |
| 581 | 20230711 | 091900 | 199729725 | 2895 | 2895 | 2895 | 2895 | 1 |
| 582 | 20230711 | 091800 | 199726830 | 2895 | 2890 | 2895 | 2880 | 10121 |
| 583 | 20230711 | 091700 | 170569600 | 2890 | 2890 | 2890 | 2890 | 5096 |
| 584 | 20230711 | 091600 | 155842160 | 2900 | 2900 | 2900 | 2900 | 50 |
| 585 | 20230711 | 091500 | 155697160 | 2900 | 2895 | 2900 | 2890 | 1005 |
| 586 | 20230711 | 091400 | 152787685 | 2895 | 2905 | 2905 | 2895 | 533 |
| 587 | 20230711 | 091300 | 151243440 | 2895 | 2905 | 2910 | 2895 | 3045 |
| 588 | 20230711 | 091200 | 142392955 | 2900 | 2895 | 2900 | 2895 | 7979 |
| 589 | 20230711 | 091100 | 119265200 | 2885 | 2895 | 2895 | 2885 | 533 |
| 590 | 20230711 | 091000 | 117727265 | 2885 | 2885 | 2890 | 2885 | 2008 |
| 591 | 20230711 | 090900 | 111931940 | 2890 | 2885 | 2890 | 2885 | 181 |
| 592 | 20230711 | 090800 | 111409740 | 2895 | 2895 | 2895 | 2890 | 1569 |
| 593 | 20230711 | 090700 | 106870890 | 2880 | 2880 | 2880 | 2880 | 3 |
| 594 | 20230711 | 090600 | 106862250 | 2895 | 2880 | 2895 | 2880 | 2217 |
| 595 | 20230711 | 090500 | 100477275 | 2890 | 2890 | 2895 | 2890 | 1273 |
| 596 | 20230711 | 090400 | 96797330 | 2895 | 2905 | 2910 | 2895 | 24295 |
| 597 | 20230711 | 090300 | 26316555 | 2900 | 2900 | 2905 | 2895 | 1941 |
| 598 | 20230711 | 090200 | 20686105 | 2905 | 2895 | 2905 | 2890 | 1772 |
| 599 | 20230711 | 090100 | 15550025 | 2905 | 2880 | 2905 | 2880 | 1508 |
| 600 | 20230711 | 090000 | 11189650 | 2890 | 2875 | 2900 | 2875 | 3886 |