30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 190200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 25215 |
| 3 | 20230711 | 190100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20230711 | 190000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20230711 | 185900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20230711 | 185800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20230711 | 185700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20230711 | 185600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20230711 | 185500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20230711 | 185400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20230711 | 185300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20230711 | 185200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20230711 | 185100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20230711 | 185000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20230711 | 184900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20230711 | 184800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20230711 | 184700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20230711 | 184600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20230711 | 184500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20230711 | 184400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20230711 | 184300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20230711 | 184200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20230711 | 184100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20230711 | 184000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20230711 | 183900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20230711 | 183800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20230711 | 183700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20230711 | 183600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20230711 | 183500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20230711 | 183400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20230711 | 183300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20230711 | 183200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 25215 |
| 33 | 20230711 | 183100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20230711 | 183000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20230711 | 182900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20230711 | 182800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20230711 | 182700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20230711 | 182600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20230711 | 182500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20230711 | 182400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20230711 | 182300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20230711 | 182200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20230711 | 182100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20230711 | 182000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20230711 | 181900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20230711 | 181800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20230711 | 181700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20230711 | 181600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20230711 | 181500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20230711 | 181400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20230711 | 181300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20230711 | 181200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20230711 | 181100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20230711 | 181000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20230711 | 180900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20230711 | 180800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20230711 | 180700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20230711 | 180600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20230711 | 180500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20230711 | 180400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20230711 | 180300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20230711 | 180200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 25215 |
| 63 | 20230711 | 180100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20230711 | 180000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20230711 | 175900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20230711 | 175800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20230711 | 175700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20230711 | 175600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20230711 | 175500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20230711 | 175400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20230711 | 175300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20230711 | 175200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20230711 | 175100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20230711 | 175000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20230711 | 174900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20230711 | 174800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20230711 | 174700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20230711 | 174600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20230711 | 174500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20230711 | 174400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20230711 | 174300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20230711 | 174200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20230711 | 174100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20230711 | 174000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20230711 | 173900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20230711 | 173800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20230711 | 173700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20230711 | 173600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20230711 | 173500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20230711 | 173400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20230711 | 173300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20230711 | 173200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 25215 |
| 93 | 20230711 | 173100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20230711 | 173000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20230711 | 172900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20230711 | 172800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20230711 | 172700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20230711 | 172600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20230711 | 172500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20230711 | 172400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20230711 | 172300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20230711 | 172200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20230711 | 172100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20230711 | 172000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20230711 | 171900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20230711 | 171800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20230711 | 171700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20230711 | 171600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20230711 | 171500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20230711 | 171400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20230711 | 171300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20230711 | 171200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20230711 | 171100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20230711 | 171000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20230711 | 170900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20230711 | 170800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20230711 | 170700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20230711 | 170600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20230711 | 170500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20230711 | 170400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20230711 | 170300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20230711 | 170200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 25215 |
| 123 | 20230711 | 170100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20230711 | 170000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20230711 | 165900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20230711 | 165800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20230711 | 165700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20230711 | 165600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20230711 | 165500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20230711 | 165400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20230711 | 165300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20230711 | 165200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20230711 | 165100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20230711 | 165000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20230711 | 164900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20230711 | 164800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20230711 | 164700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20230711 | 164600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20230711 | 164500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20230711 | 164400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20230711 | 164300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20230711 | 164200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20230711 | 164100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20230711 | 164000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20230711 | 163900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20230711 | 163800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20230711 | 163700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20230711 | 163600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20230711 | 163500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20230711 | 163400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20230711 | 163300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20230711 | 163200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 25215 |
| 153 | 20230711 | 163100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20230711 | 163000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20230711 | 162900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20230711 | 162800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20230711 | 162700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20230711 | 162600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20230711 | 162500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20230711 | 162400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20230711 | 162300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20230711 | 162200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20230711 | 162100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20230711 | 162000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20230711 | 161900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20230711 | 161800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20230711 | 161700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20230711 | 161600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20230711 | 161500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20230711 | 161400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20230711 | 161300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20230711 | 161200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20230711 | 161100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20230711 | 161000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20230711 | 160900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20230711 | 160800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20230711 | 160700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20230711 | 160600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20230711 | 160500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20230711 | 160400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20230711 | 160300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20230711 | 160200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 25215 |
| 183 | 20230711 | 160100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20230711 | 160000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20230711 | 155900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20230711 | 155800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20230711 | 155700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20230711 | 155600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20230711 | 155500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20230711 | 155400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20230711 | 155300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20230711 | 155200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20230711 | 155100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20230711 | 155000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20230711 | 154900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20230711 | 154800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20230711 | 154700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20230711 | 154600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20230711 | 154500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20230711 | 154400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20230711 | 154300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20230711 | 154200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20230711 | 154100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20230711 | 154000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20230711 | 153900 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20230711 | 153800 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20230711 | 153700 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20230711 | 153600 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20230711 | 153500 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20230711 | 153400 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 211 | 20230711 | 153300 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 212 | 20230711 | 153200 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 25215 |
| 213 | 20230711 | 153100 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 214 | 20230711 | 153000 | 1594114440 | 2805 | 2805 | 2805 | 2805 | 25215 |
| 215 | 20230711 | 152900 | 1523386365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20230711 | 152800 | 1523386365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20230711 | 152700 | 1523386365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20230711 | 152600 | 1523386365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20230711 | 152500 | 1523386365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20230711 | 152400 | 1523386365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20230711 | 152300 | 1523386365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20230711 | 152200 | 1523386365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20230711 | 152100 | 1523386365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20230711 | 152000 | 1523386365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20230711 | 151900 | 1523386365 | 2820 | 2820 | 2820 | 2805 | 8913 |
| 226 | 20230711 | 151800 | 1498311190 | 2815 | 2820 | 2820 | 2815 | 1469 |
| 227 | 20230711 | 151700 | 1494175010 | 2820 | 2815 | 2820 | 2815 | 318 |
| 228 | 20230711 | 151600 | 1493278340 | 2820 | 2810 | 2820 | 2810 | 617 |
| 229 | 20230711 | 151500 | 1491541440 | 2810 | 2815 | 2815 | 2810 | 1908 |
| 230 | 20230711 | 151400 | 1486175635 | 2815 | 2815 | 2815 | 2815 | 1500 |
| 231 | 20230711 | 151300 | 1481953135 | 2815 | 2815 | 2815 | 2815 | 4196 |
| 232 | 20230711 | 151200 | 1470141395 | 2805 | 2805 | 2805 | 2805 | 321 |
| 233 | 20230711 | 151100 | 1469240990 | 2805 | 2810 | 2810 | 2805 | 300 |
| 234 | 20230711 | 151000 | 1468398060 | 2805 | 2810 | 2810 | 2805 | 3258 |
| 235 | 20230711 | 150900 | 1459245480 | 2810 | 2810 | 2810 | 2810 | 112 |
| 236 | 20230711 | 150800 | 1458930760 | 2810 | 2810 | 2815 | 2805 | 1861 |
| 237 | 20230711 | 150700 | 1453704400 | 2810 | 2810 | 2810 | 2810 | 1872 |
| 238 | 20230711 | 150600 | 1448444080 | 2810 | 2810 | 2810 | 2805 | 1446 |
| 239 | 20230711 | 150500 | 1444380950 | 2810 | 2810 | 2810 | 2810 | 206 |
| 240 | 20230711 | 150400 | 1443802090 | 2810 | 2810 | 2810 | 2810 | 46 |
| 241 | 20230711 | 150300 | 1443672830 | 2810 | 2810 | 2810 | 2810 | 218 |
| 242 | 20230711 | 150200 | 1443060250 | 2810 | 2810 | 2810 | 2805 | 998 |
| 243 | 20230711 | 150100 | 1440255875 | 2810 | 2810 | 2810 | 2810 | 539 |
| 244 | 20230711 | 150000 | 1438741285 | 2810 | 2810 | 2810 | 2810 | 662 |
| 245 | 20230711 | 145900 | 1436881065 | 2815 | 2810 | 2815 | 2810 | 681 |
| 246 | 20230711 | 145800 | 1434967445 | 2810 | 2810 | 2810 | 2810 | 933 |
| 247 | 20230711 | 145700 | 1432345715 | 2810 | 2810 | 2810 | 2810 | 100 |
| 248 | 20230711 | 145600 | 1432064715 | 2815 | 2815 | 2815 | 2810 | 285 |
| 249 | 20230711 | 145500 | 1431262630 | 2815 | 2815 | 2815 | 2815 | 100 |
| 250 | 20230711 | 145400 | 1430981130 | 2810 | 2810 | 2815 | 2810 | 925 |
| 251 | 20230711 | 145300 | 1428381600 | 2810 | 2810 | 2810 | 2810 | 1076 |
| 252 | 20230711 | 145200 | 1425358040 | 2815 | 2810 | 2815 | 2810 | 90 |
| 253 | 20230711 | 145100 | 1425105040 | 2810 | 2815 | 2815 | 2810 | 1015 |
| 254 | 20230711 | 145000 | 1422252815 | 2815 | 2815 | 2815 | 2815 | 788 |
| 255 | 20230711 | 144900 | 1420034595 | 2815 | 2815 | 2815 | 2815 | 395 |
| 256 | 20230711 | 144800 | 1418922670 | 2805 | 2810 | 2815 | 2805 | 371 |
| 257 | 20230711 | 144700 | 1417881615 | 2805 | 2810 | 2810 | 2805 | 634 |
| 258 | 20230711 | 144600 | 1416102550 | 2810 | 2815 | 2815 | 2810 | 68 |
| 259 | 20230711 | 144500 | 1415911430 | 2815 | 2810 | 2815 | 2805 | 1956 |
| 260 | 20230711 | 144400 | 1410412500 | 2805 | 2805 | 2805 | 2805 | 20 |
| 261 | 20230711 | 144300 | 1410356400 | 2805 | 2810 | 2810 | 2805 | 5315 |
| 262 | 20230711 | 144200 | 1395437670 | 2810 | 2810 | 2810 | 2810 | 349 |
| 263 | 20230711 | 144100 | 1394456980 | 2810 | 2810 | 2810 | 2810 | 251 |
| 264 | 20230711 | 144000 | 1393751670 | 2815 | 2810 | 2815 | 2810 | 1400 |
| 265 | 20230711 | 143900 | 1389812670 | 2815 | 2810 | 2815 | 2810 | 1482 |
| 266 | 20230711 | 143800 | 1385647950 | 2815 | 2815 | 2815 | 2815 | 0 |
| 267 | 20230711 | 143700 | 1385647950 | 2815 | 2815 | 2815 | 2815 | 124 |
| 268 | 20230711 | 143600 | 1385298890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 269 | 20230711 | 143500 | 1385298890 | 2815 | 2815 | 2815 | 2815 | 999 |
| 270 | 20230711 | 143400 | 1382486705 | 2815 | 2815 | 2815 | 2815 | 0 |
| 271 | 20230711 | 143300 | 1382486705 | 2815 | 2815 | 2815 | 2815 | 21 |
| 272 | 20230711 | 143200 | 1382427590 | 2815 | 2815 | 2815 | 2815 | 237 |
| 273 | 20230711 | 143100 | 1381760435 | 2815 | 2815 | 2815 | 2815 | 0 |
| 274 | 20230711 | 143000 | 1381760435 | 2815 | 2815 | 2820 | 2815 | 2040 |
| 275 | 20230711 | 142900 | 1376013635 | 2815 | 2815 | 2815 | 2815 | 362 |
| 276 | 20230711 | 142800 | 1374994605 | 2815 | 2815 | 2820 | 2815 | 1482 |
| 277 | 20230711 | 142700 | 1370822655 | 2820 | 2820 | 2820 | 2820 | 10 |
| 278 | 20230711 | 142600 | 1370794455 | 2820 | 2820 | 2820 | 2820 | 417 |
| 279 | 20230711 | 142500 | 1369618515 | 2810 | 2810 | 2810 | 2810 | 2323 |
| 280 | 20230711 | 142400 | 1363090885 | 2820 | 2820 | 2820 | 2820 | 90 |
| 281 | 20230711 | 142300 | 1362837085 | 2805 | 2810 | 2815 | 2805 | 7358 |
| 282 | 20230711 | 142200 | 1342165085 | 2810 | 2815 | 2815 | 2810 | 235 |
| 283 | 20230711 | 142100 | 1341504045 | 2815 | 2815 | 2815 | 2815 | 1100 |
| 284 | 20230711 | 142000 | 1338407545 | 2810 | 2815 | 2815 | 2810 | 1100 |
| 285 | 20230711 | 141900 | 1335311995 | 2815 | 2820 | 2820 | 2815 | 800 |
| 286 | 20230711 | 141800 | 1333059970 | 2820 | 2825 | 2825 | 2820 | 1135 |
| 287 | 20230711 | 141700 | 1329859265 | 2820 | 2820 | 2820 | 2820 | 0 |
| 288 | 20230711 | 141600 | 1329859265 | 2820 | 2820 | 2820 | 2820 | 2 |
| 289 | 20230711 | 141500 | 1329853625 | 2820 | 2815 | 2820 | 2815 | 821 |
| 290 | 20230711 | 141400 | 1327539910 | 2815 | 2815 | 2815 | 2815 | 86 |
| 291 | 20230711 | 141300 | 1327297820 | 2815 | 2825 | 2825 | 2815 | 4700 |
| 292 | 20230711 | 141200 | 1314037320 | 2825 | 2815 | 2825 | 2815 | 1200 |
| 293 | 20230711 | 141100 | 1310657320 | 2825 | 2820 | 2825 | 2815 | 754 |
| 294 | 20230711 | 141000 | 1308531510 | 2820 | 2815 | 2820 | 2815 | 1456 |
| 295 | 20230711 | 140900 | 1304426305 | 2820 | 2820 | 2820 | 2820 | 1842 |
| 296 | 20230711 | 140800 | 1299231865 | 2820 | 2820 | 2820 | 2820 | 1520 |
| 297 | 20230711 | 140700 | 1294945465 | 2820 | 2820 | 2820 | 2820 | 301 |
| 298 | 20230711 | 140600 | 1294096645 | 2825 | 2825 | 2825 | 2820 | 873 |
| 299 | 20230711 | 140500 | 1291634775 | 2825 | 2825 | 2825 | 2825 | 775 |
| 300 | 20230711 | 140400 | 1289445400 | 2825 | 2825 | 2825 | 2825 | 187 |
| 301 | 20230711 | 140300 | 1288917125 | 2820 | 2820 | 2820 | 2820 | 432 |
| 302 | 20230711 | 140200 | 1287698885 | 2825 | 2825 | 2825 | 2825 | 515 |
| 303 | 20230711 | 140100 | 1286244010 | 2825 | 2825 | 2825 | 2825 | 250 |
| 304 | 20230711 | 140000 | 1285537760 | 2825 | 2825 | 2825 | 2825 | 9 |
| 305 | 20230711 | 135900 | 1285512335 | 2825 | 2830 | 2830 | 2825 | 1230 |
| 306 | 20230711 | 135800 | 1282037315 | 2830 | 2825 | 2830 | 2825 | 201 |
| 307 | 20230711 | 135700 | 1281469485 | 2825 | 2825 | 2825 | 2825 | 170 |
| 308 | 20230711 | 135600 | 1280989235 | 2825 | 2825 | 2825 | 2820 | 2969 |
| 309 | 20230711 | 135500 | 1272606970 | 2825 | 2820 | 2825 | 2820 | 450 |
| 310 | 20230711 | 135400 | 1271337870 | 2825 | 2825 | 2825 | 2825 | 7 |
| 311 | 20230711 | 135300 | 1271318095 | 2820 | 2820 | 2820 | 2820 | 5 |
| 312 | 20230711 | 135200 | 1271303995 | 2820 | 2825 | 2825 | 2820 | 59 |
| 313 | 20230711 | 135100 | 1271137610 | 2825 | 2825 | 2825 | 2825 | 2 |
| 314 | 20230711 | 135000 | 1271131960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 315 | 20230711 | 134900 | 1271131960 | 2825 | 2820 | 2825 | 2820 | 92 |
| 316 | 20230711 | 134800 | 1270872335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 317 | 20230711 | 134700 | 1270872335 | 2820 | 2820 | 2825 | 2820 | 701 |
| 318 | 20230711 | 134600 | 1268893515 | 2820 | 2825 | 2825 | 2820 | 594 |
| 319 | 20230711 | 134500 | 1267216225 | 2825 | 2825 | 2825 | 2825 | 6 |
| 320 | 20230711 | 134400 | 1267199275 | 2820 | 2825 | 2825 | 2820 | 3 |
| 321 | 20230711 | 134300 | 1267190805 | 2825 | 2825 | 2825 | 2825 | 600 |
| 322 | 20230711 | 134200 | 1265495805 | 2825 | 2820 | 2825 | 2820 | 783 |
| 323 | 20230711 | 134100 | 1263284840 | 2815 | 2815 | 2820 | 2815 | 4860 |
| 324 | 20230711 | 134000 | 1249588940 | 2815 | 2820 | 2820 | 2815 | 537 |
| 325 | 20230711 | 133900 | 1248077235 | 2820 | 2820 | 2820 | 2820 | 278 |
| 326 | 20230711 | 133800 | 1247293275 | 2820 | 2820 | 2820 | 2820 | 6 |
| 327 | 20230711 | 133700 | 1247276355 | 2820 | 2820 | 2820 | 2820 | 1420 |
| 328 | 20230711 | 133600 | 1243271955 | 2825 | 2820 | 2825 | 2815 | 1183 |
| 329 | 20230711 | 133500 | 1239939180 | 2825 | 2820 | 2825 | 2820 | 209 |
| 330 | 20230711 | 133400 | 1239349770 | 2815 | 2815 | 2815 | 2815 | 12 |
| 331 | 20230711 | 133300 | 1239315990 | 2815 | 2815 | 2815 | 2815 | 92 |
| 332 | 20230711 | 133200 | 1239057010 | 2810 | 2820 | 2820 | 2810 | 3292 |
| 333 | 20230711 | 133100 | 1229792910 | 2820 | 2820 | 2820 | 2820 | 333 |
| 334 | 20230711 | 133000 | 1228853850 | 2825 | 2825 | 2825 | 2825 | 2 |
| 335 | 20230711 | 132900 | 1228848200 | 2825 | 2820 | 2825 | 2820 | 340 |
| 336 | 20230711 | 132800 | 1227889200 | 2820 | 2820 | 2820 | 2820 | 1313 |
| 337 | 20230711 | 132700 | 1224186540 | 2820 | 2820 | 2820 | 2820 | 610 |
| 338 | 20230711 | 132600 | 1222466340 | 2810 | 2810 | 2810 | 2810 | 4 |
| 339 | 20230711 | 132500 | 1222455100 | 2810 | 2810 | 2810 | 2810 | 973 |
| 340 | 20230711 | 132400 | 1219720970 | 2810 | 2810 | 2810 | 2810 | 519 |
| 341 | 20230711 | 132300 | 1218262580 | 2810 | 2810 | 2810 | 2810 | 0 |
| 342 | 20230711 | 132200 | 1218262580 | 2810 | 2815 | 2815 | 2810 | 1122 |
| 343 | 20230711 | 132100 | 1215108940 | 2815 | 2815 | 2815 | 2815 | 36 |
| 344 | 20230711 | 132000 | 1215007600 | 2815 | 2815 | 2815 | 2815 | 964 |
| 345 | 20230711 | 131900 | 1212293940 | 2815 | 2815 | 2815 | 2815 | 0 |
| 346 | 20230711 | 131800 | 1212293940 | 2815 | 2815 | 2815 | 2815 | 151 |
| 347 | 20230711 | 131700 | 1211868875 | 2820 | 2820 | 2820 | 2820 | 96 |
| 348 | 20230711 | 131600 | 1211598155 | 2820 | 2820 | 2820 | 2820 | 10 |
| 349 | 20230711 | 131500 | 1211569955 | 2820 | 2820 | 2820 | 2820 | 7 |
| 350 | 20230711 | 131400 | 1211550215 | 2820 | 2820 | 2820 | 2820 | 0 |
| 351 | 20230711 | 131300 | 1211550215 | 2820 | 2820 | 2820 | 2820 | 300 |
| 352 | 20230711 | 131200 | 1210704215 | 2820 | 2820 | 2820 | 2820 | 465 |
| 353 | 20230711 | 131100 | 1209392915 | 2820 | 2815 | 2820 | 2815 | 1079 |
| 354 | 20230711 | 131000 | 1206355380 | 2815 | 2815 | 2815 | 2815 | 0 |
| 355 | 20230711 | 130900 | 1206355380 | 2815 | 2815 | 2815 | 2815 | 600 |
| 356 | 20230711 | 130800 | 1204666380 | 2815 | 2815 | 2815 | 2815 | 2 |
| 357 | 20230711 | 130700 | 1204660750 | 2815 | 2820 | 2820 | 2815 | 4430 |
| 358 | 20230711 | 130600 | 1192181880 | 2820 | 2820 | 2820 | 2820 | 814 |
| 359 | 20230711 | 130500 | 1189886400 | 2820 | 2820 | 2820 | 2815 | 1007 |
| 360 | 20230711 | 130400 | 1187046690 | 2820 | 2820 | 2820 | 2820 | 4 |
| 361 | 20230711 | 130300 | 1187035410 | 2815 | 2815 | 2815 | 2815 | 23 |
| 362 | 20230711 | 130200 | 1186970665 | 2815 | 2815 | 2815 | 2815 | 1082 |
| 363 | 20230711 | 130100 | 1183924835 | 2815 | 2820 | 2820 | 2815 | 336 |
| 364 | 20230711 | 130000 | 1182978985 | 2815 | 2820 | 2820 | 2815 | 233 |
| 365 | 20230711 | 125900 | 1182323030 | 2820 | 2820 | 2820 | 2820 | 2 |
| 366 | 20230711 | 125800 | 1182317390 | 2820 | 2815 | 2820 | 2815 | 406 |
| 367 | 20230711 | 125700 | 1181174490 | 2820 | 2820 | 2820 | 2820 | 16 |
| 368 | 20230711 | 125600 | 1181129370 | 2820 | 2820 | 2820 | 2815 | 82 |
| 369 | 20230711 | 125500 | 1180898430 | 2820 | 2815 | 2820 | 2815 | 301 |
| 370 | 20230711 | 125400 | 1180051110 | 2820 | 2820 | 2820 | 2820 | 251 |
| 371 | 20230711 | 125300 | 1179343290 | 2820 | 2820 | 2820 | 2815 | 2556 |
| 372 | 20230711 | 125200 | 1172148120 | 2820 | 2820 | 2820 | 2820 | 0 |
| 373 | 20230711 | 125100 | 1172148120 | 2820 | 2815 | 2820 | 2815 | 1044 |
| 374 | 20230711 | 125000 | 1169209250 | 2820 | 2820 | 2820 | 2820 | 20 |
| 375 | 20230711 | 124900 | 1169152850 | 2820 | 2820 | 2820 | 2820 | 3 |
| 376 | 20230711 | 124800 | 1169144390 | 2815 | 2815 | 2820 | 2815 | 543 |
| 377 | 20230711 | 124700 | 1167615830 | 2815 | 2815 | 2815 | 2815 | 1030 |
| 378 | 20230711 | 124600 | 1164716380 | 2820 | 2820 | 2820 | 2820 | 1 |
| 379 | 20230711 | 124500 | 1164713560 | 2820 | 2825 | 2825 | 2820 | 2 |
| 380 | 20230711 | 124400 | 1164707915 | 2815 | 2825 | 2825 | 2815 | 40 |
| 381 | 20230711 | 124300 | 1164595015 | 2825 | 2815 | 2825 | 2815 | 53 |
| 382 | 20230711 | 124200 | 1164445810 | 2825 | 2825 | 2825 | 2825 | 20 |
| 383 | 20230711 | 124100 | 1164389310 | 2825 | 2820 | 2825 | 2815 | 506 |
| 384 | 20230711 | 124000 | 1162963820 | 2825 | 2825 | 2825 | 2825 | 11 |
| 385 | 20230711 | 123900 | 1162932745 | 2825 | 2825 | 2825 | 2815 | 49 |
| 386 | 20230711 | 123800 | 1162794340 | 2830 | 2825 | 2830 | 2815 | 101 |
| 387 | 20230711 | 123700 | 1162509990 | 2810 | 2825 | 2825 | 2810 | 7805 |
| 388 | 20230711 | 123600 | 1140522370 | 2830 | 2830 | 2830 | 2830 | 1486 |
| 389 | 20230711 | 123500 | 1136316990 | 2835 | 2840 | 2840 | 2835 | 912 |
| 390 | 20230711 | 123400 | 1133729365 | 2835 | 2835 | 2835 | 2835 | 1422 |
| 391 | 20230711 | 123300 | 1129697995 | 2835 | 2830 | 2835 | 2830 | 719 |
| 392 | 20230711 | 123200 | 1127663200 | 2835 | 2830 | 2835 | 2830 | 210 |
| 393 | 20230711 | 123100 | 1127068895 | 2835 | 2830 | 2835 | 2830 | 33 |
| 394 | 20230711 | 123000 | 1126975350 | 2835 | 2830 | 2835 | 2830 | 1120 |
| 395 | 20230711 | 122900 | 1123800955 | 2830 | 2825 | 2830 | 2825 | 243 |
| 396 | 20230711 | 122800 | 1123114475 | 2820 | 2820 | 2820 | 2820 | 0 |
| 397 | 20230711 | 122700 | 1123114475 | 2820 | 2820 | 2820 | 2820 | 2459 |
| 398 | 20230711 | 122600 | 1116180095 | 2820 | 2815 | 2820 | 2815 | 537 |
| 399 | 20230711 | 122500 | 1114665940 | 2815 | 2820 | 2820 | 2815 | 9 |
| 400 | 20230711 | 122400 | 1114640600 | 2820 | 2815 | 2820 | 2815 | 315 |
| 401 | 20230711 | 122300 | 1113753870 | 2820 | 2820 | 2820 | 2820 | 30 |
| 402 | 20230711 | 122200 | 1113669270 | 2815 | 2815 | 2815 | 2815 | 0 |
| 403 | 20230711 | 122100 | 1113669270 | 2815 | 2820 | 2820 | 2815 | 1364 |
| 404 | 20230711 | 122000 | 1109829255 | 2815 | 2815 | 2815 | 2815 | 1001 |
| 405 | 20230711 | 121900 | 1107011440 | 2820 | 2820 | 2820 | 2815 | 1002 |
| 406 | 20230711 | 121800 | 1104185805 | 2810 | 2815 | 2815 | 2810 | 9159 |
| 407 | 20230711 | 121700 | 1078403245 | 2815 | 2815 | 2815 | 2815 | 534 |
| 408 | 20230711 | 121600 | 1076900035 | 2810 | 2820 | 2820 | 2810 | 1572 |
| 409 | 20230711 | 121500 | 1072476625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 410 | 20230711 | 121400 | 1072476625 | 2820 | 2820 | 2820 | 2820 | 264 |
| 411 | 20230711 | 121300 | 1071732145 | 2820 | 2820 | 2820 | 2820 | 568 |
| 412 | 20230711 | 121200 | 1070130385 | 2820 | 2820 | 2820 | 2820 | 10 |
| 413 | 20230711 | 121100 | 1070102185 | 2820 | 2820 | 2820 | 2820 | 1 |
| 414 | 20230711 | 121000 | 1070099365 | 2810 | 2815 | 2815 | 2810 | 4311 |
| 415 | 20230711 | 120900 | 1057977860 | 2815 | 2815 | 2815 | 2815 | 1358 |
| 416 | 20230711 | 120800 | 1054155090 | 2820 | 2820 | 2820 | 2815 | 217 |
| 417 | 20230711 | 120700 | 1053544150 | 2820 | 2820 | 2820 | 2820 | 21 |
| 418 | 20230711 | 120600 | 1053484930 | 2820 | 2815 | 2820 | 2815 | 143 |
| 419 | 20230711 | 120500 | 1053082135 | 2815 | 2820 | 2820 | 2815 | 87 |
| 420 | 20230711 | 120400 | 1052837065 | 2825 | 2815 | 2825 | 2805 | 2021 |
| 421 | 20230711 | 120300 | 1047163245 | 2815 | 2820 | 2820 | 2815 | 100 |
| 422 | 20230711 | 120200 | 1046881480 | 2825 | 2825 | 2825 | 2825 | 0 |
| 423 | 20230711 | 120100 | 1046881480 | 2825 | 2825 | 2825 | 2825 | 102 |
| 424 | 20230711 | 120000 | 1046593330 | 2835 | 2835 | 2835 | 2835 | 0 |
| 425 | 20230711 | 115900 | 1046593330 | 2835 | 2825 | 2835 | 2825 | 32 |
| 426 | 20230711 | 115800 | 1046502920 | 2830 | 2825 | 2830 | 2825 | 51 |
| 427 | 20230711 | 115700 | 1046358840 | 2825 | 2815 | 2835 | 2815 | 2396 |
| 428 | 20230711 | 115600 | 1039599650 | 2820 | 2820 | 2820 | 2805 | 16011 |
| 429 | 20230711 | 115500 | 994634975 | 2820 | 2820 | 2820 | 2820 | 291 |
| 430 | 20230711 | 115400 | 993814355 | 2825 | 2820 | 2825 | 2820 | 2918 |
| 431 | 20230711 | 115300 | 985585590 | 2820 | 2825 | 2825 | 2820 | 1095 |
| 432 | 20230711 | 115200 | 982497495 | 2820 | 2825 | 2825 | 2820 | 197 |
| 433 | 20230711 | 115100 | 981941930 | 2825 | 2825 | 2825 | 2820 | 511 |
| 434 | 20230711 | 115000 | 980500405 | 2825 | 2825 | 2825 | 2825 | 11 |
| 435 | 20230711 | 114900 | 980469330 | 2825 | 2825 | 2825 | 2825 | 6627 |
| 436 | 20230711 | 114800 | 961748055 | 2825 | 2830 | 2830 | 2825 | 1605 |
| 437 | 20230711 | 114700 | 957213925 | 2830 | 2830 | 2830 | 2830 | 64 |
| 438 | 20230711 | 114600 | 957032805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 439 | 20230711 | 114500 | 957032805 | 2830 | 2830 | 2830 | 2830 | 1032 |
| 440 | 20230711 | 114400 | 954112245 | 2835 | 2835 | 2835 | 2835 | 0 |
| 441 | 20230711 | 114300 | 954112245 | 2835 | 2835 | 2835 | 2835 | 6 |
| 442 | 20230711 | 114200 | 954095235 | 2835 | 2835 | 2835 | 2835 | 7 |
| 443 | 20230711 | 114100 | 954075390 | 2840 | 2835 | 2840 | 2835 | 24 |
| 444 | 20230711 | 114000 | 954007240 | 2840 | 2840 | 2840 | 2840 | 3 |
| 445 | 20230711 | 113900 | 953998720 | 2840 | 2840 | 2840 | 2840 | 196 |
| 446 | 20230711 | 113800 | 953442080 | 2840 | 2840 | 2840 | 2840 | 20 |
| 447 | 20230711 | 113700 | 953385280 | 2840 | 2840 | 2840 | 2840 | 0 |
| 448 | 20230711 | 113600 | 953385280 | 2840 | 2830 | 2840 | 2830 | 5 |
| 449 | 20230711 | 113500 | 953371120 | 2830 | 2830 | 2830 | 2830 | 0 |
| 450 | 20230711 | 113400 | 953371120 | 2830 | 2830 | 2830 | 2830 | 427 |
| 451 | 20230711 | 113300 | 952162710 | 2835 | 2835 | 2835 | 2835 | 553 |
| 452 | 20230711 | 113200 | 950594955 | 2840 | 2840 | 2840 | 2840 | 12 |
| 453 | 20230711 | 113100 | 950560875 | 2835 | 2835 | 2835 | 2835 | 322 |
| 454 | 20230711 | 113000 | 949648005 | 2835 | 2840 | 2840 | 2835 | 310 |
| 455 | 20230711 | 112900 | 948769105 | 2840 | 2840 | 2840 | 2840 | 0 |
| 456 | 20230711 | 112800 | 948769105 | 2840 | 2840 | 2840 | 2840 | 106 |
| 457 | 20230711 | 112700 | 948468065 | 2840 | 2840 | 2840 | 2840 | 198 |
| 458 | 20230711 | 112600 | 947905745 | 2835 | 2835 | 2835 | 2835 | 329 |
| 459 | 20230711 | 112500 | 946973030 | 2835 | 2840 | 2840 | 2835 | 249 |
| 460 | 20230711 | 112400 | 946266720 | 2840 | 2835 | 2840 | 2835 | 153 |
| 461 | 20230711 | 112300 | 945832205 | 2830 | 2840 | 2840 | 2830 | 9 |
| 462 | 20230711 | 112200 | 945806705 | 2830 | 2840 | 2840 | 2830 | 35 |
| 463 | 20230711 | 112100 | 945707500 | 2840 | 2840 | 2840 | 2840 | 11 |
| 464 | 20230711 | 112000 | 945676260 | 2840 | 2835 | 2840 | 2830 | 544 |
| 465 | 20230711 | 111900 | 944134070 | 2835 | 2830 | 2835 | 2830 | 139 |
| 466 | 20230711 | 111800 | 943740050 | 2830 | 2830 | 2830 | 2830 | 269 |
| 467 | 20230711 | 111700 | 942978780 | 2830 | 2820 | 2830 | 2820 | 450 |
| 468 | 20230711 | 111600 | 941705300 | 2820 | 2820 | 2820 | 2820 | 330 |
| 469 | 20230711 | 111500 | 940774700 | 2820 | 2820 | 2820 | 2820 | 635 |
| 470 | 20230711 | 111400 | 938984000 | 2820 | 2820 | 2820 | 2820 | 376 |
| 471 | 20230711 | 111300 | 937923680 | 2830 | 2820 | 2830 | 2820 | 40 |
| 472 | 20230711 | 111200 | 937810750 | 2820 | 2830 | 2835 | 2820 | 9356 |
| 473 | 20230711 | 111100 | 911378900 | 2830 | 2835 | 2835 | 2830 | 2036 |
| 474 | 20230711 | 111000 | 905616835 | 2835 | 2830 | 2835 | 2830 | 939 |
| 475 | 20230711 | 110900 | 902959440 | 2835 | 2835 | 2835 | 2835 | 1353 |
| 476 | 20230711 | 110800 | 899123685 | 2835 | 2835 | 2835 | 2835 | 163 |
| 477 | 20230711 | 110700 | 898661580 | 2835 | 2835 | 2835 | 2835 | 579 |
| 478 | 20230711 | 110600 | 897020115 | 2835 | 2835 | 2835 | 2835 | 266 |
| 479 | 20230711 | 110500 | 896266005 | 2840 | 2835 | 2840 | 2830 | 5051 |
| 480 | 20230711 | 110400 | 881957425 | 2840 | 2840 | 2840 | 2840 | 886 |
| 481 | 20230711 | 110300 | 879441185 | 2840 | 2840 | 2840 | 2840 | 0 |
| 482 | 20230711 | 110200 | 879441185 | 2840 | 2845 | 2845 | 2840 | 369 |
| 483 | 20230711 | 110100 | 878393220 | 2840 | 2840 | 2840 | 2840 | 0 |
| 484 | 20230711 | 110000 | 878393220 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 485 | 20230711 | 105900 | 875553220 | 2840 | 2840 | 2840 | 2840 | 0 |
| 486 | 20230711 | 105800 | 875553220 | 2840 | 2840 | 2840 | 2840 | 923 |
| 487 | 20230711 | 105700 | 872931900 | 2840 | 2840 | 2840 | 2840 | 154 |
| 488 | 20230711 | 105600 | 872494540 | 2840 | 2845 | 2845 | 2840 | 208 |
| 489 | 20230711 | 105500 | 871903815 | 2840 | 2850 | 2850 | 2840 | 116 |
| 490 | 20230711 | 105400 | 871573235 | 2845 | 2845 | 2845 | 2845 | 223 |
| 491 | 20230711 | 105300 | 870938800 | 2845 | 2845 | 2845 | 2845 | 311 |
| 492 | 20230711 | 105200 | 870054005 | 2845 | 2845 | 2845 | 2840 | 787 |
| 493 | 20230711 | 105100 | 867814995 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 494 | 20230711 | 105000 | 864974995 | 2845 | 2845 | 2845 | 2840 | 1253 |
| 495 | 20230711 | 104900 | 861415725 | 2845 | 2845 | 2845 | 2845 | 0 |
| 496 | 20230711 | 104800 | 861415725 | 2845 | 2845 | 2845 | 2845 | 0 |
| 497 | 20230711 | 104700 | 861415725 | 2845 | 2845 | 2845 | 2845 | 4003 |
| 498 | 20230711 | 104600 | 850027190 | 2845 | 2845 | 2845 | 2845 | 0 |
| 499 | 20230711 | 104500 | 850027190 | 2845 | 2845 | 2845 | 2845 | 30 |
| 500 | 20230711 | 104400 | 849941840 | 2845 | 2840 | 2845 | 2840 | 666 |
| 501 | 20230711 | 104300 | 848050300 | 2840 | 2840 | 2840 | 2840 | 587 |
| 502 | 20230711 | 104200 | 846383220 | 2835 | 2840 | 2840 | 2835 | 211 |
| 503 | 20230711 | 104100 | 845784980 | 2835 | 2840 | 2840 | 2835 | 4608 |
| 504 | 20230711 | 104000 | 832711275 | 2845 | 2845 | 2845 | 2845 | 1 |
| 505 | 20230711 | 103900 | 832708430 | 2850 | 2835 | 2850 | 2835 | 1048 |
| 506 | 20230711 | 103800 | 829729930 | 2845 | 2835 | 2845 | 2835 | 141 |
| 507 | 20230711 | 103700 | 829329845 | 2835 | 2840 | 2840 | 2835 | 1259 |
| 508 | 20230711 | 103600 | 825755965 | 2845 | 2840 | 2845 | 2840 | 163 |
| 509 | 20230711 | 103500 | 825292485 | 2840 | 2840 | 2840 | 2840 | 2626 |
| 510 | 20230711 | 103400 | 817834645 | 2845 | 2845 | 2845 | 2845 | 117 |
| 511 | 20230711 | 103300 | 817501780 | 2845 | 2845 | 2845 | 2840 | 232 |
| 512 | 20230711 | 103200 | 816842100 | 2845 | 2845 | 2845 | 2845 | 600 |
| 513 | 20230711 | 103100 | 815135100 | 2845 | 2850 | 2850 | 2840 | 703 |
| 514 | 20230711 | 103000 | 813134280 | 2850 | 2845 | 2850 | 2845 | 502 |
| 515 | 20230711 | 102900 | 811704180 | 2845 | 2845 | 2845 | 2845 | 1064 |
| 516 | 20230711 | 102800 | 808677100 | 2850 | 2850 | 2850 | 2850 | 0 |
| 517 | 20230711 | 102700 | 808677100 | 2850 | 2850 | 2850 | 2850 | 96 |
| 518 | 20230711 | 102600 | 808403500 | 2850 | 2845 | 2850 | 2845 | 628 |
| 519 | 20230711 | 102500 | 806616700 | 2850 | 2850 | 2850 | 2850 | 2 |
| 520 | 20230711 | 102400 | 806611000 | 2850 | 2855 | 2855 | 2845 | 299 |
| 521 | 20230711 | 102300 | 805759025 | 2850 | 2855 | 2855 | 2845 | 521 |
| 522 | 20230711 | 102200 | 804276595 | 2845 | 2850 | 2850 | 2845 | 1495 |
| 523 | 20230711 | 102100 | 800018595 | 2850 | 2845 | 2850 | 2840 | 178 |
| 524 | 20230711 | 102000 | 799512775 | 2840 | 2840 | 2840 | 2835 | 128 |
| 525 | 20230711 | 101900 | 799149590 | 2835 | 2835 | 2835 | 2835 | 0 |
| 526 | 20230711 | 101800 | 799149590 | 2835 | 2835 | 2835 | 2835 | 440 |
| 527 | 20230711 | 101700 | 797902190 | 2835 | 2845 | 2850 | 2835 | 1116 |
| 528 | 20230711 | 101600 | 794732995 | 2850 | 2850 | 2855 | 2850 | 511 |
| 529 | 20230711 | 101500 | 793276465 | 2855 | 2840 | 2855 | 2840 | 1527 |
| 530 | 20230711 | 101400 | 788926790 | 2845 | 2835 | 2850 | 2835 | 1565 |
| 531 | 20230711 | 101300 | 784489990 | 2850 | 2840 | 2850 | 2835 | 1520 |
| 532 | 20230711 | 101200 | 780178365 | 2840 | 2850 | 2850 | 2840 | 15 |
| 533 | 20230711 | 101100 | 780135655 | 2850 | 2850 | 2850 | 2840 | 26 |
| 534 | 20230711 | 101000 | 780061625 | 2840 | 2845 | 2855 | 2840 | 3917 |
| 535 | 20230711 | 100900 | 768935015 | 2845 | 2850 | 2855 | 2845 | 4739 |
| 536 | 20230711 | 100800 | 755448060 | 2850 | 2855 | 2860 | 2850 | 1291 |
| 537 | 20230711 | 100700 | 751767905 | 2855 | 2860 | 2860 | 2855 | 926 |
| 538 | 20230711 | 100600 | 749124145 | 2855 | 2860 | 2860 | 2855 | 940 |
| 539 | 20230711 | 100500 | 746439095 | 2860 | 2860 | 2865 | 2860 | 2327 |
| 540 | 20230711 | 100400 | 739783870 | 2865 | 2860 | 2865 | 2860 | 723 |
| 541 | 20230711 | 100300 | 737715985 | 2860 | 2860 | 2865 | 2860 | 343 |
| 542 | 20230711 | 100200 | 736734240 | 2865 | 2855 | 2865 | 2855 | 231 |
| 543 | 20230711 | 100100 | 736072875 | 2855 | 2860 | 2865 | 2855 | 10122 |
| 544 | 20230711 | 100000 | 707115715 | 2855 | 2850 | 2855 | 2850 | 5515 |
| 545 | 20230711 | 095900 | 691383360 | 2850 | 2855 | 2855 | 2850 | 1008 |
| 546 | 20230711 | 095800 | 688507520 | 2850 | 2835 | 2850 | 2835 | 2700 |
| 547 | 20230711 | 095700 | 680813250 | 2835 | 2840 | 2840 | 2835 | 3427 |
| 548 | 20230711 | 095600 | 671097595 | 2835 | 2835 | 2835 | 2835 | 100 |
| 549 | 20230711 | 095500 | 670814095 | 2830 | 2845 | 2845 | 2830 | 6102 |
| 550 | 20230711 | 095400 | 653492355 | 2840 | 2840 | 2850 | 2840 | 6493 |
| 551 | 20230711 | 095300 | 635047200 | 2840 | 2840 | 2840 | 2830 | 1254 |
| 552 | 20230711 | 095200 | 631493460 | 2835 | 2840 | 2840 | 2835 | 2682 |
| 553 | 20230711 | 095100 | 623889905 | 2840 | 2840 | 2840 | 2840 | 1001 |
| 554 | 20230711 | 095000 | 621047065 | 2845 | 2840 | 2845 | 2840 | 3064 |
| 555 | 20230711 | 094900 | 612343355 | 2845 | 2845 | 2845 | 2840 | 836 |
| 556 | 20230711 | 094800 | 609969100 | 2840 | 2850 | 2850 | 2840 | 2383 |
| 557 | 20230711 | 094700 | 603200680 | 2850 | 2850 | 2850 | 2845 | 1191 |
| 558 | 20230711 | 094600 | 599811260 | 2850 | 2855 | 2855 | 2835 | 408 |
| 559 | 20230711 | 094500 | 598651775 | 2840 | 2850 | 2855 | 2840 | 1029 |
| 560 | 20230711 | 094400 | 595727840 | 2850 | 2850 | 2850 | 2840 | 225 |
| 561 | 20230711 | 094300 | 595086640 | 2850 | 2845 | 2850 | 2840 | 677 |
| 562 | 20230711 | 094200 | 593159570 | 2845 | 2850 | 2850 | 2845 | 900 |
| 563 | 20230711 | 094100 | 590596460 | 2850 | 2845 | 2850 | 2845 | 83 |
| 564 | 20230711 | 094000 | 590359915 | 2840 | 2850 | 2850 | 2840 | 4001 |
| 565 | 20230711 | 093900 | 578986395 | 2850 | 2845 | 2850 | 2845 | 2309 |
| 566 | 20230711 | 093800 | 572417280 | 2850 | 2850 | 2850 | 2845 | 1046 |
| 567 | 20230711 | 093700 | 569437815 | 2855 | 2845 | 2855 | 2845 | 1691 |
| 568 | 20230711 | 093600 | 564612390 | 2855 | 2850 | 2855 | 2845 | 2795 |
| 569 | 20230711 | 093500 | 556646295 | 2850 | 2850 | 2850 | 2850 | 363 |
| 570 | 20230711 | 093400 | 555611745 | 2850 | 2850 | 2855 | 2850 | 145 |
| 571 | 20230711 | 093300 | 555198325 | 2850 | 2850 | 2855 | 2850 | 198 |
| 572 | 20230711 | 093200 | 554633160 | 2850 | 2850 | 2850 | 2850 | 2001 |
| 573 | 20230711 | 093100 | 548930310 | 2855 | 2850 | 2855 | 2850 | 4 |
| 574 | 20230711 | 093000 | 548918895 | 2845 | 2850 | 2855 | 2845 | 5082 |
| 575 | 20230711 | 092900 | 534434470 | 2850 | 2855 | 2855 | 2850 | 2066 |
| 576 | 20230711 | 092800 | 528539775 | 2860 | 2855 | 2860 | 2855 | 340 |
| 577 | 20230711 | 092700 | 527568820 | 2855 | 2860 | 2860 | 2850 | 573 |
| 578 | 20230711 | 092600 | 525935350 | 2850 | 2850 | 2850 | 2850 | 351 |
| 579 | 20230711 | 092500 | 524935000 | 2850 | 2870 | 2870 | 2850 | 756 |
| 580 | 20230711 | 092400 | 522780180 | 2870 | 2845 | 2875 | 2845 | 12531 |
| 581 | 20230711 | 092300 | 486982300 | 2835 | 2835 | 2845 | 2835 | 1488 |
| 582 | 20230711 | 092200 | 482762710 | 2835 | 2835 | 2835 | 2835 | 3641 |
| 583 | 20230711 | 092100 | 472440475 | 2835 | 2825 | 2835 | 2825 | 4417 |
| 584 | 20230711 | 092000 | 459959795 | 2825 | 2830 | 2830 | 2825 | 3158 |
| 585 | 20230711 | 091900 | 451030585 | 2835 | 2840 | 2845 | 2835 | 2338 |
| 586 | 20230711 | 091800 | 444391210 | 2845 | 2845 | 2850 | 2845 | 628 |
| 587 | 20230711 | 091700 | 442604445 | 2850 | 2845 | 2850 | 2830 | 9166 |
| 588 | 20230711 | 091600 | 416599320 | 2845 | 2845 | 2850 | 2845 | 1124 |
| 589 | 20230711 | 091500 | 413400040 | 2845 | 2855 | 2855 | 2845 | 5901 |
| 590 | 20230711 | 091400 | 396590405 | 2855 | 2860 | 2860 | 2850 | 2208 |
| 591 | 20230711 | 091300 | 390286670 | 2860 | 2860 | 2860 | 2855 | 1845 |
| 592 | 20230711 | 091200 | 385012855 | 2865 | 2865 | 2870 | 2855 | 4048 |
| 593 | 20230711 | 091100 | 373414755 | 2870 | 2860 | 2870 | 2860 | 1013 |
| 594 | 20230711 | 091000 | 370512180 | 2855 | 2855 | 2860 | 2855 | 6199 |
| 595 | 20230711 | 090900 | 352811190 | 2865 | 2870 | 2875 | 2850 | 6393 |
| 596 | 20230711 | 090800 | 334486190 | 2870 | 2860 | 2870 | 2845 | 5108 |
| 597 | 20230711 | 090700 | 319920410 | 2860 | 2850 | 2860 | 2850 | 1773 |
| 598 | 20230711 | 090600 | 314858480 | 2855 | 2880 | 2880 | 2855 | 12015 |
| 599 | 20230711 | 090500 | 280417080 | 2880 | 2885 | 2885 | 2880 | 8197 |
| 600 | 20230711 | 090400 | 256807125 | 2870 | 2865 | 2885 | 2860 | 15100 |
| 601 | 20230711 | 090300 | 213404245 | 2865 | 2870 | 2875 | 2865 | 6737 |
| 602 | 20230711 | 090200 | 194060185 | 2865 | 2885 | 2885 | 2865 | 15132 |
| 603 | 20230711 | 090100 | 150580635 | 2885 | 2840 | 2890 | 2825 | 28417 |
| 604 | 20230711 | 090000 | 69478105 | 2840 | 2795 | 2840 | 2795 | 24742 |