30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 190500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 3475 |
| 3 | 20230711 | 190400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230711 | 190300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230711 | 190200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230711 | 190100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230711 | 190000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230711 | 185900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230711 | 185800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230711 | 185700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230711 | 185600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230711 | 185500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230711 | 185400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230711 | 185300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230711 | 185200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230711 | 185100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230711 | 185000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230711 | 184900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230711 | 184800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230711 | 184700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230711 | 184600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230711 | 184500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230711 | 184400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230711 | 184300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230711 | 184200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230711 | 184100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230711 | 184000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230711 | 183900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230711 | 183800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230711 | 183700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230711 | 183600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230711 | 183500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 3475 |
| 33 | 20230711 | 183400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230711 | 183300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230711 | 183200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230711 | 183100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230711 | 183000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230711 | 182900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230711 | 182800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230711 | 182700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230711 | 182600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230711 | 182500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230711 | 182400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230711 | 182300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230711 | 182200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230711 | 182100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230711 | 182000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230711 | 181900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230711 | 181800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230711 | 181700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230711 | 181600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230711 | 181500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230711 | 181400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230711 | 181300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230711 | 181200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230711 | 181100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230711 | 181000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230711 | 180900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230711 | 180800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230711 | 180700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230711 | 180600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230711 | 180500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 3475 |
| 63 | 20230711 | 180400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230711 | 180300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230711 | 180200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230711 | 180100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230711 | 180000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230711 | 175900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230711 | 175800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230711 | 175700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230711 | 175600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230711 | 175500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230711 | 175400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230711 | 175300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230711 | 175200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230711 | 175100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230711 | 175000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230711 | 174900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230711 | 174800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230711 | 174700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230711 | 174600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230711 | 174500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230711 | 174400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230711 | 174300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230711 | 174200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230711 | 174100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230711 | 174000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230711 | 173900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230711 | 173800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230711 | 173700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230711 | 173600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230711 | 173500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 3475 |
| 93 | 20230711 | 173400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230711 | 173300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230711 | 173200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230711 | 173100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230711 | 173000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230711 | 172900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230711 | 172800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230711 | 172700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230711 | 172600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230711 | 172500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230711 | 172400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230711 | 172300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230711 | 172200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230711 | 172100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230711 | 172000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230711 | 171900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230711 | 171800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230711 | 171700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230711 | 171600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230711 | 171500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230711 | 171400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230711 | 171300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230711 | 171200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230711 | 171100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230711 | 171000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230711 | 170900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230711 | 170800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230711 | 170700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230711 | 170600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230711 | 170500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 3475 |
| 123 | 20230711 | 170400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230711 | 170300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230711 | 170200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230711 | 170100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230711 | 170000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230711 | 165900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230711 | 165800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230711 | 165700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230711 | 165600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230711 | 165500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230711 | 165400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230711 | 165300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230711 | 165200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230711 | 165100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230711 | 165000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230711 | 164900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230711 | 164800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230711 | 164700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230711 | 164600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230711 | 164500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230711 | 164400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230711 | 164300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230711 | 164200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230711 | 164100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230711 | 164000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230711 | 163900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230711 | 163800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230711 | 163700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230711 | 163600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230711 | 163500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 3475 |
| 153 | 20230711 | 163400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230711 | 163300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230711 | 163200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230711 | 163100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230711 | 163000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230711 | 162900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230711 | 162800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230711 | 162700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230711 | 162600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230711 | 162500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230711 | 162400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230711 | 162300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230711 | 162200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230711 | 162100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230711 | 162000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230711 | 161900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230711 | 161800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230711 | 161700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230711 | 161600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230711 | 161500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230711 | 161400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230711 | 161300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230711 | 161200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230711 | 161100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230711 | 161000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230711 | 160900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230711 | 160800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230711 | 160700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230711 | 160600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230711 | 160500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 3475 |
| 183 | 20230711 | 160400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230711 | 160300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230711 | 160200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230711 | 160100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230711 | 160000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230711 | 155900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230711 | 155800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230711 | 155700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230711 | 155600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230711 | 155500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230711 | 155400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230711 | 155300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230711 | 155200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230711 | 155100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230711 | 155000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230711 | 154900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230711 | 154800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230711 | 154700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230711 | 154600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230711 | 154500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230711 | 154400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230711 | 154300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230711 | 154200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230711 | 154100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230711 | 154000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230711 | 153900 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20230711 | 153800 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230711 | 153700 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230711 | 153600 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230711 | 153500 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 3475 |
| 213 | 20230711 | 153400 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230711 | 153300 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230711 | 153200 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20230711 | 153100 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230711 | 153000 | 2282810890 | 3830 | 3830 | 3830 | 3830 | 3475 |
| 218 | 20230711 | 152900 | 2269501640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230711 | 152800 | 2269501640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20230711 | 152700 | 2269501640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20230711 | 152600 | 2269501640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20230711 | 152500 | 2269501640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20230711 | 152400 | 2269501640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20230711 | 152300 | 2269501640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20230711 | 152200 | 2269501640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20230711 | 152100 | 2269501640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20230711 | 152000 | 2269501640 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20230711 | 151900 | 2269501640 | 3830 | 3830 | 3830 | 3825 | 793 |
| 229 | 20230711 | 151800 | 2266467385 | 3830 | 3825 | 3830 | 3825 | 258 |
| 230 | 20230711 | 151700 | 2265480445 | 3825 | 3825 | 3830 | 3825 | 696 |
| 231 | 20230711 | 151600 | 2262818140 | 3825 | 3820 | 3825 | 3815 | 396 |
| 232 | 20230711 | 151500 | 2261305370 | 3820 | 3820 | 3820 | 3820 | 359 |
| 233 | 20230711 | 151400 | 2259933990 | 3830 | 3815 | 3830 | 3815 | 611 |
| 234 | 20230711 | 151300 | 2257594980 | 3830 | 3830 | 3830 | 3830 | 192 |
| 235 | 20230711 | 151200 | 2256859620 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20230711 | 151100 | 2256859620 | 3830 | 3830 | 3830 | 3830 | 139 |
| 237 | 20230711 | 151000 | 2256327250 | 3830 | 3830 | 3830 | 3815 | 1099 |
| 238 | 20230711 | 150900 | 2252126070 | 3830 | 3830 | 3830 | 3830 | 1385 |
| 239 | 20230711 | 150800 | 2246821520 | 3830 | 3830 | 3830 | 3830 | 1704 |
| 240 | 20230711 | 150700 | 2240295200 | 3830 | 3830 | 3830 | 3830 | 10 |
| 241 | 20230711 | 150600 | 2240256900 | 3835 | 3835 | 3835 | 3835 | 165 |
| 242 | 20230711 | 150500 | 2239624125 | 3830 | 3835 | 3835 | 3830 | 85 |
| 243 | 20230711 | 150400 | 2239298550 | 3835 | 3835 | 3835 | 3835 | 0 |
| 244 | 20230711 | 150300 | 2239298550 | 3835 | 3835 | 3835 | 3835 | 1835 |
| 245 | 20230711 | 150200 | 2232261325 | 3840 | 3845 | 3845 | 3840 | 2475 |
| 246 | 20230711 | 150100 | 2222753535 | 3850 | 3855 | 3855 | 3850 | 158 |
| 247 | 20230711 | 150000 | 2222145230 | 3860 | 3860 | 3865 | 3855 | 58 |
| 248 | 20230711 | 145900 | 2221921450 | 3865 | 3845 | 3870 | 3845 | 2149 |
| 249 | 20230711 | 145800 | 2213653070 | 3850 | 3865 | 3865 | 3850 | 4934 |
| 250 | 20230711 | 145700 | 2194636770 | 3875 | 3865 | 3875 | 3865 | 331 |
| 251 | 20230711 | 145600 | 2193355455 | 3880 | 3875 | 3880 | 3870 | 614 |
| 252 | 20230711 | 145500 | 2190976200 | 3865 | 3880 | 3880 | 3865 | 58 |
| 253 | 20230711 | 145400 | 2190751225 | 3880 | 3880 | 3880 | 3870 | 1368 |
| 254 | 20230711 | 145300 | 2185443585 | 3885 | 3850 | 3900 | 3850 | 6125 |
| 255 | 20230711 | 145200 | 2161744930 | 3855 | 3855 | 3860 | 3855 | 69 |
| 256 | 20230711 | 145100 | 2161478870 | 3855 | 3850 | 3855 | 3850 | 253 |
| 257 | 20230711 | 145000 | 2160504695 | 3850 | 3835 | 3850 | 3835 | 621 |
| 258 | 20230711 | 144900 | 2158117285 | 3830 | 3820 | 3830 | 3820 | 15920 |
| 259 | 20230711 | 144800 | 2097299945 | 3820 | 3820 | 3820 | 3820 | 611 |
| 260 | 20230711 | 144700 | 2094965925 | 3820 | 3815 | 3820 | 3815 | 972 |
| 261 | 20230711 | 144600 | 2091253095 | 3815 | 3815 | 3815 | 3815 | 98 |
| 262 | 20230711 | 144500 | 2090879225 | 3815 | 3815 | 3815 | 3815 | 14 |
| 263 | 20230711 | 144400 | 2090825815 | 3815 | 3815 | 3815 | 3815 | 59 |
| 264 | 20230711 | 144300 | 2090600730 | 3810 | 3810 | 3810 | 3810 | 0 |
| 265 | 20230711 | 144200 | 2090600730 | 3810 | 3810 | 3810 | 3810 | 7 |
| 266 | 20230711 | 144100 | 2090574060 | 3820 | 3820 | 3820 | 3820 | 2 |
| 267 | 20230711 | 144000 | 2090566420 | 3810 | 3810 | 3810 | 3805 | 2372 |
| 268 | 20230711 | 143900 | 2081529150 | 3810 | 3810 | 3810 | 3810 | 1 |
| 269 | 20230711 | 143800 | 2081525340 | 3810 | 3815 | 3815 | 3810 | 4169 |
| 270 | 20230711 | 143700 | 2065641430 | 3815 | 3815 | 3815 | 3815 | 125 |
| 271 | 20230711 | 143600 | 2065164555 | 3820 | 3815 | 3820 | 3815 | 184 |
| 272 | 20230711 | 143500 | 2064462540 | 3815 | 3815 | 3815 | 3815 | 227 |
| 273 | 20230711 | 143400 | 2063596535 | 3815 | 3815 | 3815 | 3815 | 709 |
| 274 | 20230711 | 143300 | 2060891700 | 3815 | 3825 | 3825 | 3815 | 66 |
| 275 | 20230711 | 143200 | 2060639460 | 3825 | 3825 | 3825 | 3825 | 226 |
| 276 | 20230711 | 143100 | 2059775010 | 3825 | 3820 | 3825 | 3815 | 977 |
| 277 | 20230711 | 143000 | 2056040145 | 3815 | 3825 | 3825 | 3815 | 868 |
| 278 | 20230711 | 142900 | 2052727785 | 3825 | 3825 | 3825 | 3825 | 1 |
| 279 | 20230711 | 142800 | 2052723960 | 3820 | 3825 | 3825 | 3820 | 324 |
| 280 | 20230711 | 142700 | 2051484670 | 3820 | 3820 | 3820 | 3815 | 313 |
| 281 | 20230711 | 142600 | 2050289575 | 3815 | 3815 | 3815 | 3815 | 0 |
| 282 | 20230711 | 142500 | 2050289575 | 3815 | 3825 | 3825 | 3815 | 1030 |
| 283 | 20230711 | 142400 | 2046358350 | 3825 | 3825 | 3825 | 3825 | 669 |
| 284 | 20230711 | 142300 | 2043799425 | 3825 | 3825 | 3825 | 3825 | 10 |
| 285 | 20230711 | 142200 | 2043761175 | 3820 | 3815 | 3820 | 3815 | 1501 |
| 286 | 20230711 | 142100 | 2038034855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 287 | 20230711 | 142000 | 2038034855 | 3815 | 3815 | 3815 | 3815 | 500 |
| 288 | 20230711 | 141900 | 2036127355 | 3815 | 3815 | 3815 | 3815 | 172 |
| 289 | 20230711 | 141800 | 2035471175 | 3805 | 3815 | 3815 | 3805 | 957 |
| 290 | 20230711 | 141700 | 2031825290 | 3815 | 3825 | 3825 | 3815 | 202 |
| 291 | 20230711 | 141600 | 2031054650 | 3825 | 3825 | 3825 | 3820 | 118 |
| 292 | 20230711 | 141500 | 2030603350 | 3820 | 3820 | 3825 | 3815 | 11 |
| 293 | 20230711 | 141400 | 2030561320 | 3825 | 3820 | 3825 | 3815 | 882 |
| 294 | 20230711 | 141300 | 2027194725 | 3820 | 3840 | 3840 | 3820 | 3670 |
| 295 | 20230711 | 141200 | 2013164050 | 3840 | 3840 | 3840 | 3840 | 337 |
| 296 | 20230711 | 141100 | 2011869970 | 3835 | 3840 | 3840 | 3835 | 637 |
| 297 | 20230711 | 141000 | 2009424390 | 3840 | 3840 | 3840 | 3840 | 794 |
| 298 | 20230711 | 140900 | 2006375430 | 3845 | 3845 | 3845 | 3840 | 194 |
| 299 | 20230711 | 140800 | 2005629750 | 3845 | 3840 | 3850 | 3840 | 794 |
| 300 | 20230711 | 140700 | 2002579050 | 3840 | 3830 | 3840 | 3830 | 800 |
| 301 | 20230711 | 140600 | 1999508535 | 3830 | 3830 | 3830 | 3830 | 920 |
| 302 | 20230711 | 140500 | 1995984935 | 3825 | 3820 | 3825 | 3820 | 1530 |
| 303 | 20230711 | 140400 | 1990140320 | 3820 | 3810 | 3820 | 3810 | 2414 |
| 304 | 20230711 | 140300 | 1980942360 | 3810 | 3805 | 3810 | 3805 | 236 |
| 305 | 20230711 | 140200 | 1980044370 | 3805 | 3805 | 3805 | 3805 | 345 |
| 306 | 20230711 | 140100 | 1978731645 | 3805 | 3800 | 3805 | 3800 | 1647 |
| 307 | 20230711 | 140000 | 1972472745 | 3800 | 3800 | 3800 | 3800 | 437 |
| 308 | 20230711 | 135900 | 1970812145 | 3795 | 3795 | 3795 | 3795 | 245 |
| 309 | 20230711 | 135800 | 1969882370 | 3795 | 3795 | 3795 | 3795 | 1 |
| 310 | 20230711 | 135700 | 1969878575 | 3795 | 3795 | 3800 | 3790 | 1045 |
| 311 | 20230711 | 135600 | 1965913045 | 3795 | 3780 | 3800 | 3780 | 2322 |
| 312 | 20230711 | 135500 | 1957129210 | 3770 | 3775 | 3775 | 3770 | 4899 |
| 313 | 20230711 | 135400 | 1938657160 | 3775 | 3775 | 3775 | 3775 | 1100 |
| 314 | 20230711 | 135300 | 1934504660 | 3770 | 3780 | 3780 | 3770 | 10611 |
| 315 | 20230711 | 135200 | 1894416165 | 3780 | 3795 | 3795 | 3780 | 13310 |
| 316 | 20230711 | 135100 | 1844028750 | 3795 | 3800 | 3800 | 3795 | 110 |
| 317 | 20230711 | 135000 | 1843611280 | 3800 | 3800 | 3800 | 3800 | 3 |
| 318 | 20230711 | 134900 | 1843599880 | 3795 | 3790 | 3795 | 3790 | 880 |
| 319 | 20230711 | 134800 | 1840260780 | 3790 | 3795 | 3795 | 3790 | 1020 |
| 320 | 20230711 | 134700 | 1836390880 | 3795 | 3795 | 3800 | 3795 | 124 |
| 321 | 20230711 | 134600 | 1835920295 | 3790 | 3795 | 3795 | 3790 | 402 |
| 322 | 20230711 | 134500 | 1834395455 | 3790 | 3790 | 3790 | 3790 | 4023 |
| 323 | 20230711 | 134400 | 1819148285 | 3790 | 3785 | 3790 | 3785 | 1881 |
| 324 | 20230711 | 134300 | 1812023870 | 3785 | 3790 | 3790 | 3785 | 2649 |
| 325 | 20230711 | 134200 | 1801994470 | 3790 | 3790 | 3790 | 3785 | 511 |
| 326 | 20230711 | 134100 | 1800057880 | 3790 | 3785 | 3790 | 3785 | 1143 |
| 327 | 20230711 | 134000 | 1795731475 | 3785 | 3790 | 3790 | 3785 | 3177 |
| 328 | 20230711 | 133900 | 1783698145 | 3790 | 3790 | 3790 | 3790 | 16 |
| 329 | 20230711 | 133800 | 1783637505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 330 | 20230711 | 133700 | 1783637505 | 3790 | 3795 | 3795 | 3790 | 1283 |
| 331 | 20230711 | 133600 | 1778771190 | 3800 | 3800 | 3800 | 3800 | 1327 |
| 332 | 20230711 | 133500 | 1773728590 | 3800 | 3800 | 3800 | 3800 | 0 |
| 333 | 20230711 | 133400 | 1773728590 | 3800 | 3800 | 3800 | 3800 | 25 |
| 334 | 20230711 | 133300 | 1773633590 | 3800 | 3810 | 3810 | 3800 | 3242 |
| 335 | 20230711 | 133200 | 1761296720 | 3810 | 3810 | 3810 | 3810 | 17 |
| 336 | 20230711 | 133100 | 1761231950 | 3810 | 3815 | 3815 | 3810 | 50 |
| 337 | 20230711 | 133000 | 1761041300 | 3815 | 3810 | 3815 | 3810 | 433 |
| 338 | 20230711 | 132900 | 1759389565 | 3810 | 3810 | 3810 | 3810 | 1093 |
| 339 | 20230711 | 132800 | 1755225235 | 3805 | 3800 | 3805 | 3800 | 3731 |
| 340 | 20230711 | 132700 | 1741043975 | 3800 | 3800 | 3800 | 3800 | 70 |
| 341 | 20230711 | 132600 | 1740777975 | 3800 | 3805 | 3805 | 3800 | 4699 |
| 342 | 20230711 | 132500 | 1722921745 | 3805 | 3805 | 3805 | 3805 | 52 |
| 343 | 20230711 | 132400 | 1722723885 | 3805 | 3810 | 3810 | 3805 | 865 |
| 344 | 20230711 | 132300 | 1719432485 | 3805 | 3805 | 3805 | 3805 | 2252 |
| 345 | 20230711 | 132200 | 1710863625 | 3800 | 3800 | 3800 | 3800 | 1 |
| 346 | 20230711 | 132100 | 1710859825 | 3800 | 3805 | 3805 | 3800 | 2851 |
| 347 | 20230711 | 132000 | 1700012285 | 3805 | 3805 | 3805 | 3805 | 531 |
| 348 | 20230711 | 131900 | 1697991830 | 3800 | 3795 | 3800 | 3795 | 6578 |
| 349 | 20230711 | 131800 | 1672998445 | 3795 | 3795 | 3795 | 3795 | 41 |
| 350 | 20230711 | 131700 | 1672842850 | 3795 | 3790 | 3795 | 3790 | 949 |
| 351 | 20230711 | 131600 | 1669246090 | 3790 | 3790 | 3790 | 3790 | 0 |
| 352 | 20230711 | 131500 | 1669246090 | 3790 | 3790 | 3790 | 3790 | 189 |
| 353 | 20230711 | 131400 | 1668529780 | 3790 | 3795 | 3795 | 3790 | 31 |
| 354 | 20230711 | 131300 | 1668412270 | 3795 | 3795 | 3795 | 3795 | 50 |
| 355 | 20230711 | 131200 | 1668222520 | 3795 | 3795 | 3795 | 3785 | 2889 |
| 356 | 20230711 | 131100 | 1657272985 | 3800 | 3795 | 3800 | 3795 | 485 |
| 357 | 20230711 | 131000 | 1655431910 | 3795 | 3795 | 3795 | 3785 | 8830 |
| 358 | 20230711 | 130900 | 1621974515 | 3790 | 3795 | 3795 | 3790 | 1908 |
| 359 | 20230711 | 130800 | 1614736400 | 3795 | 3795 | 3795 | 3795 | 1050 |
| 360 | 20230711 | 130700 | 1610751650 | 3795 | 3795 | 3795 | 3795 | 1042 |
| 361 | 20230711 | 130600 | 1606797260 | 3795 | 3795 | 3795 | 3795 | 921 |
| 362 | 20230711 | 130500 | 1603302065 | 3795 | 3795 | 3795 | 3795 | 584 |
| 363 | 20230711 | 130400 | 1601085785 | 3795 | 3800 | 3800 | 3795 | 1448 |
| 364 | 20230711 | 130300 | 1595590595 | 3800 | 3800 | 3800 | 3795 | 102 |
| 365 | 20230711 | 130200 | 1595203000 | 3800 | 3800 | 3800 | 3800 | 305 |
| 366 | 20230711 | 130100 | 1594044000 | 3800 | 3815 | 3815 | 3800 | 2634 |
| 367 | 20230711 | 130000 | 1584025060 | 3815 | 3815 | 3815 | 3815 | 3 |
| 368 | 20230711 | 125900 | 1584013615 | 3810 | 3810 | 3810 | 3810 | 100 |
| 369 | 20230711 | 125800 | 1583632615 | 3800 | 3795 | 3800 | 3795 | 4022 |
| 370 | 20230711 | 125700 | 1568358395 | 3795 | 3790 | 3795 | 3790 | 1096 |
| 371 | 20230711 | 125600 | 1564204035 | 3795 | 3795 | 3800 | 3790 | 950 |
| 372 | 20230711 | 125500 | 1560599785 | 3790 | 3800 | 3805 | 3790 | 3105 |
| 373 | 20230711 | 125400 | 1548820555 | 3800 | 3795 | 3800 | 3790 | 5069 |
| 374 | 20230711 | 125300 | 1529583905 | 3795 | 3805 | 3805 | 3795 | 33681 |
| 375 | 20230711 | 125200 | 1401615495 | 3805 | 3810 | 3810 | 3805 | 253 |
| 376 | 20230711 | 125100 | 1400652180 | 3805 | 3815 | 3815 | 3805 | 1250 |
| 377 | 20230711 | 125000 | 1395892500 | 3815 | 3815 | 3815 | 3815 | 40 |
| 378 | 20230711 | 124900 | 1395739900 | 3810 | 3810 | 3810 | 3805 | 1085 |
| 379 | 20230711 | 124800 | 1391611050 | 3810 | 3810 | 3815 | 3810 | 1504 |
| 380 | 20230711 | 124700 | 1385880745 | 3810 | 3815 | 3815 | 3810 | 120 |
| 381 | 20230711 | 124600 | 1385423445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 382 | 20230711 | 124500 | 1385423445 | 3815 | 3815 | 3815 | 3815 | 2 |
| 383 | 20230711 | 124400 | 1385415815 | 3815 | 3810 | 3815 | 3810 | 3603 |
| 384 | 20230711 | 124300 | 1371688375 | 3810 | 3810 | 3815 | 3810 | 631 |
| 385 | 20230711 | 124200 | 1369283765 | 3810 | 3815 | 3815 | 3810 | 907 |
| 386 | 20230711 | 124100 | 1365828060 | 3815 | 3815 | 3815 | 3810 | 3937 |
| 387 | 20230711 | 124000 | 1350810905 | 3815 | 3825 | 3825 | 3815 | 1757 |
| 388 | 20230711 | 123900 | 1344102960 | 3825 | 3820 | 3825 | 3820 | 1431 |
| 389 | 20230711 | 123800 | 1338635135 | 3820 | 3820 | 3820 | 3820 | 3374 |
| 390 | 20230711 | 123700 | 1325746455 | 3820 | 3825 | 3825 | 3820 | 420 |
| 391 | 20230711 | 123600 | 1324140055 | 3825 | 3820 | 3825 | 3820 | 387 |
| 392 | 20230711 | 123500 | 1322661710 | 3820 | 3825 | 3830 | 3820 | 6826 |
| 393 | 20230711 | 123400 | 1296563640 | 3825 | 3830 | 3830 | 3825 | 4175 |
| 394 | 20230711 | 123300 | 1280590390 | 3830 | 3830 | 3830 | 3830 | 69 |
| 395 | 20230711 | 123200 | 1280326120 | 3830 | 3830 | 3830 | 3830 | 446 |
| 396 | 20230711 | 123100 | 1278617940 | 3830 | 3830 | 3830 | 3830 | 5105 |
| 397 | 20230711 | 123000 | 1259065790 | 3835 | 3835 | 3835 | 3835 | 798 |
| 398 | 20230711 | 122900 | 1256005460 | 3835 | 3840 | 3840 | 3835 | 1489 |
| 399 | 20230711 | 122800 | 1250293670 | 3840 | 3840 | 3840 | 3840 | 0 |
| 400 | 20230711 | 122700 | 1250293670 | 3840 | 3840 | 3840 | 3840 | 0 |
| 401 | 20230711 | 122600 | 1250293670 | 3840 | 3840 | 3840 | 3840 | 800 |
| 402 | 20230711 | 122500 | 1247221670 | 3835 | 3835 | 3835 | 3835 | 1000 |
| 403 | 20230711 | 122400 | 1243386670 | 3840 | 3840 | 3840 | 3840 | 5 |
| 404 | 20230711 | 122300 | 1243367470 | 3840 | 3840 | 3845 | 3835 | 4450 |
| 405 | 20230711 | 122200 | 1226280345 | 3845 | 3845 | 3845 | 3845 | 11 |
| 406 | 20230711 | 122100 | 1226238050 | 3845 | 3845 | 3845 | 3845 | 0 |
| 407 | 20230711 | 122000 | 1226238050 | 3845 | 3845 | 3845 | 3845 | 205 |
| 408 | 20230711 | 121900 | 1225449825 | 3840 | 3845 | 3845 | 3840 | 20 |
| 409 | 20230711 | 121800 | 1225373020 | 3850 | 3850 | 3850 | 3840 | 524 |
| 410 | 20230711 | 121700 | 1223360835 | 3845 | 3845 | 3845 | 3845 | 0 |
| 411 | 20230711 | 121600 | 1223360835 | 3845 | 3845 | 3845 | 3840 | 1081 |
| 412 | 20230711 | 121500 | 1219208715 | 3845 | 3845 | 3845 | 3845 | 0 |
| 413 | 20230711 | 121400 | 1219208715 | 3845 | 3845 | 3845 | 3845 | 900 |
| 414 | 20230711 | 121300 | 1215748215 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 415 | 20230711 | 121200 | 1211908215 | 3845 | 3845 | 3845 | 3845 | 1078 |
| 416 | 20230711 | 121100 | 1207763305 | 3845 | 3845 | 3845 | 3845 | 1 |
| 417 | 20230711 | 121000 | 1207759460 | 3845 | 3845 | 3845 | 3845 | 0 |
| 418 | 20230711 | 120900 | 1207759460 | 3845 | 3850 | 3850 | 3845 | 1002 |
| 419 | 20230711 | 120800 | 1203901770 | 3840 | 3840 | 3840 | 3840 | 0 |
| 420 | 20230711 | 120700 | 1203901770 | 3840 | 3845 | 3845 | 3840 | 700 |
| 421 | 20230711 | 120600 | 1201213050 | 3845 | 3840 | 3845 | 3840 | 479 |
| 422 | 20230711 | 120500 | 1199372910 | 3840 | 3840 | 3840 | 3840 | 429 |
| 423 | 20230711 | 120400 | 1197725550 | 3840 | 3845 | 3845 | 3840 | 627 |
| 424 | 20230711 | 120300 | 1195317735 | 3845 | 3845 | 3845 | 3845 | 200 |
| 425 | 20230711 | 120200 | 1194548735 | 3845 | 3845 | 3845 | 3845 | 15 |
| 426 | 20230711 | 120100 | 1194491060 | 3845 | 3845 | 3845 | 3845 | 2711 |
| 427 | 20230711 | 120000 | 1184067265 | 3845 | 3845 | 3845 | 3845 | 500 |
| 428 | 20230711 | 115900 | 1182144765 | 3845 | 3860 | 3860 | 3845 | 6262 |
| 429 | 20230711 | 115800 | 1158025760 | 3865 | 3865 | 3865 | 3865 | 5 |
| 430 | 20230711 | 115700 | 1158006435 | 3855 | 3855 | 3855 | 3855 | 26 |
| 431 | 20230711 | 115600 | 1157906205 | 3860 | 3860 | 3860 | 3860 | 0 |
| 432 | 20230711 | 115500 | 1157906205 | 3860 | 3860 | 3860 | 3860 | 0 |
| 433 | 20230711 | 115400 | 1157906205 | 3860 | 3860 | 3860 | 3855 | 87 |
| 434 | 20230711 | 115300 | 1157570455 | 3860 | 3855 | 3860 | 3855 | 1001 |
| 435 | 20230711 | 115200 | 1153711595 | 3855 | 3855 | 3855 | 3855 | 105 |
| 436 | 20230711 | 115100 | 1153306820 | 3855 | 3855 | 3855 | 3855 | 55 |
| 437 | 20230711 | 115000 | 1153094795 | 3850 | 3855 | 3855 | 3850 | 79 |
| 438 | 20230711 | 114900 | 1152790605 | 3855 | 3860 | 3860 | 3855 | 1277 |
| 439 | 20230711 | 114800 | 1147867745 | 3860 | 3860 | 3860 | 3860 | 85 |
| 440 | 20230711 | 114700 | 1147539645 | 3860 | 3860 | 3860 | 3860 | 39 |
| 441 | 20230711 | 114600 | 1147389105 | 3860 | 3860 | 3860 | 3860 | 10 |
| 442 | 20230711 | 114500 | 1147350505 | 3860 | 3875 | 3875 | 3860 | 1505 |
| 443 | 20230711 | 114400 | 1141540080 | 3870 | 3870 | 3870 | 3870 | 0 |
| 444 | 20230711 | 114300 | 1141540080 | 3870 | 3870 | 3870 | 3870 | 939 |
| 445 | 20230711 | 114200 | 1137906150 | 3865 | 3865 | 3865 | 3865 | 30 |
| 446 | 20230711 | 114100 | 1137790200 | 3865 | 3865 | 3870 | 3865 | 357 |
| 447 | 20230711 | 114000 | 1136410045 | 3865 | 3860 | 3865 | 3860 | 2603 |
| 448 | 20230711 | 113900 | 1126362395 | 3855 | 3855 | 3855 | 3855 | 10 |
| 449 | 20230711 | 113800 | 1126323845 | 3860 | 3860 | 3860 | 3860 | 63 |
| 450 | 20230711 | 113700 | 1126080665 | 3860 | 3855 | 3860 | 3855 | 224 |
| 451 | 20230711 | 113600 | 1125216980 | 3850 | 3850 | 3850 | 3850 | 2000 |
| 452 | 20230711 | 113500 | 1117516980 | 3850 | 3850 | 3850 | 3850 | 71 |
| 453 | 20230711 | 113400 | 1117243630 | 3850 | 3850 | 3850 | 3850 | 2660 |
| 454 | 20230711 | 113300 | 1107002630 | 3850 | 3850 | 3850 | 3850 | 3050 |
| 455 | 20230711 | 113200 | 1095260130 | 3850 | 3850 | 3850 | 3850 | 128 |
| 456 | 20230711 | 113100 | 1094767330 | 3850 | 3850 | 3850 | 3850 | 713 |
| 457 | 20230711 | 113000 | 1092022280 | 3845 | 3850 | 3850 | 3845 | 4 |
| 458 | 20230711 | 112900 | 1092006885 | 3850 | 3845 | 3850 | 3845 | 535 |
| 459 | 20230711 | 112800 | 1089947160 | 3845 | 3850 | 3850 | 3845 | 831 |
| 460 | 20230711 | 112700 | 1086748820 | 3850 | 3855 | 3855 | 3850 | 9 |
| 461 | 20230711 | 112600 | 1086714160 | 3855 | 3850 | 3855 | 3845 | 2609 |
| 462 | 20230711 | 112500 | 1076682285 | 3850 | 3850 | 3855 | 3850 | 2707 |
| 463 | 20230711 | 112400 | 1066260305 | 3850 | 3850 | 3850 | 3850 | 772 |
| 464 | 20230711 | 112300 | 1063288105 | 3855 | 3850 | 3855 | 3850 | 345 |
| 465 | 20230711 | 112200 | 1061958180 | 3850 | 3855 | 3855 | 3850 | 2006 |
| 466 | 20230711 | 112100 | 1054235035 | 3855 | 3870 | 3870 | 3855 | 3643 |
| 467 | 20230711 | 112000 | 1040183605 | 3865 | 3875 | 3875 | 3865 | 1063 |
| 468 | 20230711 | 111900 | 1036072825 | 3875 | 3875 | 3875 | 3875 | 332 |
| 469 | 20230711 | 111800 | 1034786325 | 3875 | 3875 | 3875 | 3875 | 0 |
| 470 | 20230711 | 111700 | 1034786325 | 3875 | 3880 | 3880 | 3870 | 41 |
| 471 | 20230711 | 111600 | 1034627430 | 3875 | 3865 | 3875 | 3865 | 144 |
| 472 | 20230711 | 111500 | 1034070820 | 3860 | 3860 | 3860 | 3860 | 234 |
| 473 | 20230711 | 111400 | 1033167580 | 3860 | 3850 | 3860 | 3850 | 1261 |
| 474 | 20230711 | 111300 | 1028308675 | 3850 | 3845 | 3850 | 3845 | 2452 |
| 475 | 20230711 | 111200 | 1018875815 | 3845 | 3850 | 3850 | 3845 | 4103 |
| 476 | 20230711 | 111100 | 1003085765 | 3855 | 3870 | 3870 | 3850 | 33371 |
| 477 | 20230711 | 111000 | 874392835 | 3870 | 3885 | 3885 | 3870 | 1270 |
| 478 | 20230711 | 110900 | 869472090 | 3875 | 3885 | 3885 | 3875 | 259 |
| 479 | 20230711 | 110800 | 868467595 | 3885 | 3895 | 3895 | 3885 | 1712 |
| 480 | 20230711 | 110700 | 861813245 | 3890 | 3890 | 3890 | 3890 | 14 |
| 481 | 20230711 | 110600 | 861758785 | 3890 | 3890 | 3890 | 3890 | 0 |
| 482 | 20230711 | 110500 | 861758785 | 3890 | 3890 | 3890 | 3890 | 100 |
| 483 | 20230711 | 110400 | 861369785 | 3890 | 3890 | 3890 | 3890 | 330 |
| 484 | 20230711 | 110300 | 860086085 | 3890 | 3890 | 3890 | 3890 | 50 |
| 485 | 20230711 | 110200 | 859891585 | 3895 | 3895 | 3895 | 3895 | 56 |
| 486 | 20230711 | 110100 | 859673465 | 3895 | 3895 | 3895 | 3895 | 346 |
| 487 | 20230711 | 110000 | 858325795 | 3895 | 3895 | 3895 | 3895 | 108 |
| 488 | 20230711 | 105900 | 857905135 | 3885 | 3880 | 3885 | 3880 | 2000 |
| 489 | 20230711 | 105800 | 850140635 | 3880 | 3880 | 3880 | 3875 | 814 |
| 490 | 20230711 | 105700 | 846986085 | 3880 | 3880 | 3880 | 3880 | 51 |
| 491 | 20230711 | 105600 | 846788205 | 3880 | 3875 | 3880 | 3870 | 2446 |
| 492 | 20230711 | 105500 | 837308810 | 3875 | 3885 | 3885 | 3875 | 2157 |
| 493 | 20230711 | 105400 | 828949425 | 3885 | 3890 | 3890 | 3875 | 12294 |
| 494 | 20230711 | 105300 | 781222105 | 3890 | 3895 | 3895 | 3890 | 910 |
| 495 | 20230711 | 105200 | 777682155 | 3895 | 3895 | 3895 | 3895 | 45 |
| 496 | 20230711 | 105100 | 777506880 | 3895 | 3900 | 3900 | 3895 | 13442 |
| 497 | 20230711 | 105000 | 725141920 | 3900 | 3900 | 3900 | 3900 | 438 |
| 498 | 20230711 | 104900 | 723433720 | 3900 | 3900 | 3900 | 3900 | 500 |
| 499 | 20230711 | 104800 | 721483720 | 3900 | 3910 | 3910 | 3900 | 4680 |
| 500 | 20230711 | 104700 | 703209035 | 3910 | 3910 | 3910 | 3910 | 300 |
| 501 | 20230711 | 104600 | 702036035 | 3910 | 3910 | 3910 | 3910 | 30 |
| 502 | 20230711 | 104500 | 701918735 | 3915 | 3910 | 3915 | 3910 | 592 |
| 503 | 20230711 | 104400 | 699604005 | 3910 | 3910 | 3910 | 3910 | 1 |
| 504 | 20230711 | 104300 | 699600095 | 3905 | 3905 | 3905 | 3905 | 599 |
| 505 | 20230711 | 104200 | 697261000 | 3905 | 3910 | 3910 | 3905 | 2292 |
| 506 | 20230711 | 104100 | 688300005 | 3910 | 3910 | 3910 | 3910 | 1025 |
| 507 | 20230711 | 104000 | 684292255 | 3910 | 3920 | 3920 | 3910 | 32 |
| 508 | 20230711 | 103900 | 684167125 | 3910 | 3920 | 3920 | 3910 | 1972 |
| 509 | 20230711 | 103800 | 676442150 | 3925 | 3925 | 3925 | 3925 | 50 |
| 510 | 20230711 | 103700 | 676245900 | 3925 | 3925 | 3925 | 3925 | 0 |
| 511 | 20230711 | 103600 | 676245900 | 3925 | 3925 | 3925 | 3925 | 250 |
| 512 | 20230711 | 103500 | 675264650 | 3925 | 3920 | 3925 | 3920 | 47 |
| 513 | 20230711 | 103400 | 675080350 | 3920 | 3920 | 3920 | 3920 | 1 |
| 514 | 20230711 | 103300 | 675076430 | 3920 | 3920 | 3920 | 3920 | 34 |
| 515 | 20230711 | 103200 | 674943150 | 3915 | 3915 | 3915 | 3915 | 1920 |
| 516 | 20230711 | 103100 | 667426350 | 3915 | 3935 | 3935 | 3915 | 5740 |
| 517 | 20230711 | 103000 | 644937280 | 3940 | 3920 | 3940 | 3920 | 133 |
| 518 | 20230711 | 102900 | 644415200 | 3940 | 3920 | 3940 | 3920 | 502 |
| 519 | 20230711 | 102800 | 642444920 | 3925 | 3920 | 3925 | 3920 | 1045 |
| 520 | 20230711 | 102700 | 638348515 | 3920 | 3920 | 3920 | 3920 | 150 |
| 521 | 20230711 | 102600 | 637760515 | 3920 | 3900 | 3920 | 3900 | 632 |
| 522 | 20230711 | 102500 | 635292035 | 3905 | 3900 | 3905 | 3900 | 8788 |
| 523 | 20230711 | 102400 | 601018810 | 3895 | 3895 | 3895 | 3895 | 1158 |
| 524 | 20230711 | 102300 | 596508400 | 3900 | 3900 | 3900 | 3900 | 129 |
| 525 | 20230711 | 102200 | 596005300 | 3895 | 3900 | 3900 | 3895 | 105 |
| 526 | 20230711 | 102100 | 595596175 | 3900 | 3895 | 3900 | 3895 | 16 |
| 527 | 20230711 | 102000 | 595533845 | 3900 | 3890 | 3900 | 3890 | 101 |
| 528 | 20230711 | 101900 | 595140945 | 3890 | 3900 | 3900 | 3890 | 238 |
| 529 | 20230711 | 101800 | 594214405 | 3900 | 3900 | 3900 | 3900 | 11 |
| 530 | 20230711 | 101700 | 594171505 | 3895 | 3895 | 3895 | 3895 | 10 |
| 531 | 20230711 | 101600 | 594132555 | 3885 | 3890 | 3895 | 3885 | 757 |
| 532 | 20230711 | 101500 | 591184870 | 3890 | 3890 | 3905 | 3885 | 4670 |
| 533 | 20230711 | 101400 | 573014210 | 3890 | 3900 | 3900 | 3890 | 7465 |
| 534 | 20230711 | 101300 | 543956990 | 3900 | 3905 | 3905 | 3895 | 3403 |
| 535 | 20230711 | 101200 | 530700835 | 3900 | 3905 | 3905 | 3900 | 4624 |
| 536 | 20230711 | 101100 | 512659215 | 3905 | 3915 | 3915 | 3905 | 9357 |
| 537 | 20230711 | 101000 | 476082805 | 3915 | 3920 | 3920 | 3915 | 5799 |
| 538 | 20230711 | 100900 | 453363365 | 3930 | 3925 | 3930 | 3920 | 2998 |
| 539 | 20230711 | 100800 | 441605415 | 3925 | 3925 | 3925 | 3925 | 294 |
| 540 | 20230711 | 100700 | 440451465 | 3925 | 3920 | 3925 | 3920 | 394 |
| 541 | 20230711 | 100600 | 438905165 | 3920 | 3920 | 3920 | 3920 | 697 |
| 542 | 20230711 | 100500 | 436172925 | 3925 | 3925 | 3925 | 3925 | 174 |
| 543 | 20230711 | 100400 | 435489975 | 3925 | 3930 | 3930 | 3925 | 2090 |
| 544 | 20230711 | 100300 | 427281710 | 3930 | 3935 | 3935 | 3930 | 646 |
| 545 | 20230711 | 100200 | 424742680 | 3930 | 3925 | 3930 | 3925 | 1003 |
| 546 | 20230711 | 100100 | 420804965 | 3925 | 3930 | 3930 | 3925 | 148 |
| 547 | 20230711 | 100000 | 420223855 | 3930 | 3930 | 3930 | 3930 | 131 |
| 548 | 20230711 | 095900 | 419709025 | 3930 | 3935 | 3935 | 3930 | 60 |
| 549 | 20230711 | 095800 | 419473175 | 3930 | 3920 | 3935 | 3920 | 1640 |
| 550 | 20230711 | 095700 | 413044050 | 3920 | 3920 | 3920 | 3920 | 3212 |
| 551 | 20230711 | 095600 | 400453010 | 3920 | 3925 | 3925 | 3920 | 2614 |
| 552 | 20230711 | 095500 | 390200565 | 3930 | 3935 | 3935 | 3930 | 6263 |
| 553 | 20230711 | 095400 | 365563990 | 3940 | 3940 | 3940 | 3935 | 337 |
| 554 | 20230711 | 095300 | 364237130 | 3940 | 3935 | 3940 | 3935 | 1398 |
| 555 | 20230711 | 095200 | 358735290 | 3935 | 3940 | 3940 | 3935 | 803 |
| 556 | 20230711 | 095100 | 355575170 | 3940 | 3940 | 3940 | 3935 | 1178 |
| 557 | 20230711 | 095000 | 350934480 | 3935 | 3940 | 3945 | 3935 | 548 |
| 558 | 20230711 | 094900 | 348778055 | 3935 | 3950 | 3950 | 3935 | 3107 |
| 559 | 20230711 | 094800 | 336540180 | 3940 | 3945 | 3950 | 3940 | 2428 |
| 560 | 20230711 | 094700 | 326963990 | 3945 | 3950 | 3950 | 3935 | 4347 |
| 561 | 20230711 | 094600 | 309847680 | 3945 | 3945 | 3950 | 3945 | 1210 |
| 562 | 20230711 | 094500 | 305074070 | 3950 | 3950 | 3950 | 3945 | 143 |
| 563 | 20230711 | 094400 | 304509320 | 3955 | 3955 | 3955 | 3950 | 33 |
| 564 | 20230711 | 094300 | 304378940 | 3955 | 3950 | 3955 | 3945 | 1161 |
| 565 | 20230711 | 094200 | 299793590 | 3955 | 3960 | 3960 | 3955 | 3036 |
| 566 | 20230711 | 094100 | 287780490 | 3960 | 3965 | 3965 | 3960 | 1700 |
| 567 | 20230711 | 094000 | 281047490 | 3965 | 3970 | 3970 | 3965 | 1585 |
| 568 | 20230711 | 093900 | 274762940 | 3965 | 3970 | 3970 | 3965 | 393 |
| 569 | 20230711 | 093800 | 273203675 | 3970 | 3970 | 3970 | 3970 | 261 |
| 570 | 20230711 | 093700 | 272167505 | 3965 | 3965 | 3970 | 3965 | 60 |
| 571 | 20230711 | 093600 | 271929590 | 3965 | 3965 | 3970 | 3960 | 477 |
| 572 | 20230711 | 093500 | 270039790 | 3970 | 3970 | 3970 | 3965 | 2607 |
| 573 | 20230711 | 093400 | 259694670 | 3965 | 3965 | 3975 | 3960 | 801 |
| 574 | 20230711 | 093300 | 256518420 | 3960 | 3955 | 3960 | 3955 | 248 |
| 575 | 20230711 | 093200 | 255536730 | 3955 | 3950 | 3955 | 3950 | 413 |
| 576 | 20230711 | 093100 | 253904915 | 3950 | 3945 | 3950 | 3945 | 12 |
| 577 | 20230711 | 093000 | 253857520 | 3945 | 3945 | 3945 | 3940 | 74 |
| 578 | 20230711 | 092900 | 253565595 | 3940 | 3940 | 3940 | 3940 | 0 |
| 579 | 20230711 | 092800 | 253565595 | 3940 | 3940 | 3940 | 3940 | 452 |
| 580 | 20230711 | 092700 | 251784715 | 3945 | 3940 | 3945 | 3940 | 330 |
| 581 | 20230711 | 092600 | 250484365 | 3940 | 3940 | 3945 | 3940 | 1186 |
| 582 | 20230711 | 092500 | 245810895 | 3940 | 3935 | 3940 | 3935 | 762 |
| 583 | 20230711 | 092400 | 242810630 | 3935 | 3940 | 3940 | 3935 | 2990 |
| 584 | 20230711 | 092300 | 231031775 | 3945 | 3945 | 3945 | 3945 | 10 |
| 585 | 20230711 | 092200 | 230992325 | 3945 | 3935 | 3945 | 3935 | 1247 |
| 586 | 20230711 | 092100 | 226079410 | 3940 | 3925 | 3940 | 3925 | 363 |
| 587 | 20230711 | 092000 | 224652325 | 3920 | 3930 | 3930 | 3920 | 3150 |
| 588 | 20230711 | 091900 | 212290925 | 3920 | 3930 | 3930 | 3920 | 3348 |
| 589 | 20230711 | 091800 | 199139695 | 3930 | 3945 | 3945 | 3930 | 33 |
| 590 | 20230711 | 091700 | 199009815 | 3950 | 3940 | 3950 | 3930 | 68 |
| 591 | 20230711 | 091600 | 198741595 | 3940 | 3935 | 3940 | 3925 | 8574 |
| 592 | 20230711 | 091500 | 165080995 | 3945 | 3940 | 3945 | 3930 | 2422 |
| 593 | 20230711 | 091400 | 155549865 | 3925 | 3940 | 3940 | 3925 | 981 |
| 594 | 20230711 | 091300 | 151695560 | 3935 | 3935 | 3935 | 3935 | 1 |
| 595 | 20230711 | 091200 | 151691625 | 3935 | 3935 | 3935 | 3935 | 137 |
| 596 | 20230711 | 091100 | 151152530 | 3945 | 3950 | 3950 | 3945 | 494 |
| 597 | 20230711 | 091000 | 149203200 | 3950 | 3945 | 3955 | 3925 | 2348 |
| 598 | 20230711 | 090900 | 139935240 | 3935 | 3910 | 3935 | 3910 | 3419 |
| 599 | 20230711 | 090800 | 126516195 | 3910 | 3935 | 3935 | 3910 | 5806 |
| 600 | 20230711 | 090700 | 103753770 | 3935 | 3965 | 3965 | 3935 | 2582 |
| 601 | 20230711 | 090600 | 93533035 | 3965 | 3980 | 3990 | 3965 | 8445 |
| 602 | 20230711 | 090500 | 59902845 | 3980 | 3960 | 3980 | 3960 | 1131 |
| 603 | 20230711 | 090400 | 55422065 | 3950 | 3955 | 3960 | 3950 | 1365 |
| 604 | 20230711 | 090300 | 50024050 | 3955 | 3915 | 3955 | 3915 | 2468 |
| 605 | 20230711 | 090200 | 40298370 | 3920 | 3915 | 3920 | 3905 | 2111 |
| 606 | 20230711 | 090100 | 32038165 | 3915 | 3925 | 3925 | 3910 | 5327 |
| 607 | 20230711 | 090000 | 11187505 | 3925 | 3920 | 3925 | 3915 | 2855 |