32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 191100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 2942 |
| 3 | 20230711 | 191000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 4 | 20230711 | 190900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 5 | 20230711 | 190800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 6 | 20230711 | 190700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 7 | 20230711 | 190600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 8 | 20230711 | 190500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 9 | 20230711 | 190400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 10 | 20230711 | 190300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 11 | 20230711 | 190200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 12 | 20230711 | 190100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 13 | 20230711 | 190000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 14 | 20230711 | 185900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 15 | 20230711 | 185800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 16 | 20230711 | 185700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 17 | 20230711 | 185600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 18 | 20230711 | 185500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 19 | 20230711 | 185400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 20 | 20230711 | 185300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 21 | 20230711 | 185200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 22 | 20230711 | 185100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 23 | 20230711 | 185000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 24 | 20230711 | 184900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 25 | 20230711 | 184800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 26 | 20230711 | 184700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 27 | 20230711 | 184600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 28 | 20230711 | 184500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 29 | 20230711 | 184400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 30 | 20230711 | 184300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 31 | 20230711 | 184200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 32 | 20230711 | 184100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 2942 |
| 33 | 20230711 | 184000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 34 | 20230711 | 183900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 35 | 20230711 | 183800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 36 | 20230711 | 183700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 37 | 20230711 | 183600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 38 | 20230711 | 183500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 39 | 20230711 | 183400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 40 | 20230711 | 183300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 41 | 20230711 | 183200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 42 | 20230711 | 183100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 43 | 20230711 | 183000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 44 | 20230711 | 182900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 45 | 20230711 | 182800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 46 | 20230711 | 182700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 47 | 20230711 | 182600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 48 | 20230711 | 182500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 49 | 20230711 | 182400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 50 | 20230711 | 182300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 51 | 20230711 | 182200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 52 | 20230711 | 182100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 53 | 20230711 | 182000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 54 | 20230711 | 181900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 55 | 20230711 | 181800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 56 | 20230711 | 181700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 57 | 20230711 | 181600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 58 | 20230711 | 181500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 59 | 20230711 | 181400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 60 | 20230711 | 181300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 61 | 20230711 | 181200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 62 | 20230711 | 181100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 2942 |
| 63 | 20230711 | 181000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 64 | 20230711 | 180900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 65 | 20230711 | 180800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 66 | 20230711 | 180700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 67 | 20230711 | 180600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 68 | 20230711 | 180500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 69 | 20230711 | 180400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 70 | 20230711 | 180300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 71 | 20230711 | 180200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 72 | 20230711 | 180100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 73 | 20230711 | 180000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 74 | 20230711 | 175900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 75 | 20230711 | 175800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 76 | 20230711 | 175700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 77 | 20230711 | 175600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 78 | 20230711 | 175500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 79 | 20230711 | 175400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 80 | 20230711 | 175300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 81 | 20230711 | 175200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 82 | 20230711 | 175100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 83 | 20230711 | 175000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 84 | 20230711 | 174900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 85 | 20230711 | 174800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 86 | 20230711 | 174700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 87 | 20230711 | 174600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 88 | 20230711 | 174500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 89 | 20230711 | 174400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 90 | 20230711 | 174300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 91 | 20230711 | 174200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 92 | 20230711 | 174100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 2942 |
| 93 | 20230711 | 174000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 94 | 20230711 | 173900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 95 | 20230711 | 173800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 96 | 20230711 | 173700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 97 | 20230711 | 173600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 98 | 20230711 | 173500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 99 | 20230711 | 173400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 100 | 20230711 | 173300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 101 | 20230711 | 173200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 102 | 20230711 | 173100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 103 | 20230711 | 173000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 104 | 20230711 | 172900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 105 | 20230711 | 172800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 106 | 20230711 | 172700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 107 | 20230711 | 172600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 108 | 20230711 | 172500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 109 | 20230711 | 172400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 110 | 20230711 | 172300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 111 | 20230711 | 172200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 112 | 20230711 | 172100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 113 | 20230711 | 172000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 114 | 20230711 | 171900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 115 | 20230711 | 171800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 116 | 20230711 | 171700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 117 | 20230711 | 171600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 118 | 20230711 | 171500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 119 | 20230711 | 171400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 120 | 20230711 | 171300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 121 | 20230711 | 171200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 122 | 20230711 | 171100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 2942 |
| 123 | 20230711 | 171000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 124 | 20230711 | 170900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 125 | 20230711 | 170800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 126 | 20230711 | 170700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 127 | 20230711 | 170600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 128 | 20230711 | 170500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 129 | 20230711 | 170400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 130 | 20230711 | 170300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 131 | 20230711 | 170200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 132 | 20230711 | 170100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 133 | 20230711 | 170000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 134 | 20230711 | 165900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 135 | 20230711 | 165800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 136 | 20230711 | 165700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 137 | 20230711 | 165600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 138 | 20230711 | 165500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 139 | 20230711 | 165400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 140 | 20230711 | 165300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 141 | 20230711 | 165200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 142 | 20230711 | 165100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 143 | 20230711 | 165000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 144 | 20230711 | 164900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 145 | 20230711 | 164800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 146 | 20230711 | 164700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 147 | 20230711 | 164600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 148 | 20230711 | 164500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 149 | 20230711 | 164400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 150 | 20230711 | 164300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 151 | 20230711 | 164200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 152 | 20230711 | 164100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 2942 |
| 153 | 20230711 | 164000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 154 | 20230711 | 163900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 155 | 20230711 | 163800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 156 | 20230711 | 163700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 157 | 20230711 | 163600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 158 | 20230711 | 163500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 159 | 20230711 | 163400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 160 | 20230711 | 163300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 161 | 20230711 | 163200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 162 | 20230711 | 163100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 163 | 20230711 | 163000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 164 | 20230711 | 162900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 165 | 20230711 | 162800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 166 | 20230711 | 162700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 167 | 20230711 | 162600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 168 | 20230711 | 162500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 169 | 20230711 | 162400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 170 | 20230711 | 162300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 171 | 20230711 | 162200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 172 | 20230711 | 162100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 173 | 20230711 | 162000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 174 | 20230711 | 161900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 175 | 20230711 | 161800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 176 | 20230711 | 161700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 177 | 20230711 | 161600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 178 | 20230711 | 161500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 179 | 20230711 | 161400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 180 | 20230711 | 161300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 181 | 20230711 | 161200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 182 | 20230711 | 161100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 2942 |
| 183 | 20230711 | 161000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 184 | 20230711 | 160900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 185 | 20230711 | 160800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 186 | 20230711 | 160700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 187 | 20230711 | 160600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 188 | 20230711 | 160500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 189 | 20230711 | 160400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 190 | 20230711 | 160300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 191 | 20230711 | 160200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 192 | 20230711 | 160100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 193 | 20230711 | 160000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 194 | 20230711 | 155900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 195 | 20230711 | 155800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 196 | 20230711 | 155700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 197 | 20230711 | 155600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 198 | 20230711 | 155500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 199 | 20230711 | 155400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 200 | 20230711 | 155300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 201 | 20230711 | 155200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 202 | 20230711 | 155100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 203 | 20230711 | 155000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 204 | 20230711 | 154900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 205 | 20230711 | 154800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 206 | 20230711 | 154700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 207 | 20230711 | 154600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 208 | 20230711 | 154500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 209 | 20230711 | 154400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 210 | 20230711 | 154300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 211 | 20230711 | 154200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 212 | 20230711 | 154100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 2942 |
| 213 | 20230711 | 154000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 214 | 20230711 | 153900 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 215 | 20230711 | 153800 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 216 | 20230711 | 153700 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 217 | 20230711 | 153600 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 218 | 20230711 | 153500 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 219 | 20230711 | 153400 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 220 | 20230711 | 153300 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 221 | 20230711 | 153200 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 222 | 20230711 | 153100 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 223 | 20230711 | 153000 | 1732189600 | 15540 | 15540 | 15540 | 15540 | 2942 |
| 224 | 20230711 | 152900 | 1686470920 | 15540 | 15540 | 15540 | 15540 | 0 |
| 225 | 20230711 | 152800 | 1686470920 | 15540 | 15540 | 15540 | 15540 | 0 |
| 226 | 20230711 | 152700 | 1686470920 | 15540 | 15540 | 15540 | 15540 | 0 |
| 227 | 20230711 | 152600 | 1686470920 | 15540 | 15540 | 15540 | 15540 | 0 |
| 228 | 20230711 | 152500 | 1686470920 | 15540 | 15540 | 15540 | 15540 | 0 |
| 229 | 20230711 | 152400 | 1686470920 | 15540 | 15540 | 15540 | 15540 | 0 |
| 230 | 20230711 | 152300 | 1686470920 | 15540 | 15540 | 15540 | 15540 | 0 |
| 231 | 20230711 | 152200 | 1686470920 | 15540 | 15540 | 15540 | 15540 | 0 |
| 232 | 20230711 | 152100 | 1686470920 | 15540 | 15540 | 15540 | 15540 | 0 |
| 233 | 20230711 | 152000 | 1686470920 | 15540 | 15540 | 15540 | 15540 | 0 |
| 234 | 20230711 | 151900 | 1686470920 | 15540 | 15440 | 15550 | 15390 | 4389 |
| 235 | 20230711 | 151800 | 1618685860 | 15450 | 15440 | 15450 | 15400 | 3027 |
| 236 | 20230711 | 151700 | 1572009200 | 15450 | 15430 | 15450 | 15430 | 181 |
| 237 | 20230711 | 151600 | 1569215410 | 15430 | 15420 | 15430 | 15420 | 337 |
| 238 | 20230711 | 151500 | 1564017480 | 15420 | 15410 | 15420 | 15410 | 21 |
| 239 | 20230711 | 151400 | 1563693720 | 15420 | 15420 | 15430 | 15390 | 79 |
| 240 | 20230711 | 151300 | 1562477070 | 15430 | 15420 | 15430 | 15420 | 8 |
| 241 | 20230711 | 151200 | 1562353680 | 15430 | 15430 | 15430 | 15420 | 9 |
| 242 | 20230711 | 151100 | 1562214860 | 15430 | 15410 | 15430 | 15400 | 195 |
| 243 | 20230711 | 151000 | 1559208010 | 15430 | 15410 | 15430 | 15410 | 88 |
| 244 | 20230711 | 150900 | 1557850990 | 15430 | 15430 | 15430 | 15430 | 0 |
| 245 | 20230711 | 150800 | 1557850990 | 15430 | 15400 | 15430 | 15400 | 101 |
| 246 | 20230711 | 150700 | 1556294220 | 15410 | 15390 | 15410 | 15390 | 18 |
| 247 | 20230711 | 150600 | 1556017080 | 15430 | 15430 | 15430 | 15430 | 0 |
| 248 | 20230711 | 150500 | 1556017080 | 15430 | 15430 | 15430 | 15430 | 3 |
| 249 | 20230711 | 150400 | 1555970790 | 15380 | 15420 | 15430 | 15380 | 259 |
| 250 | 20230711 | 150300 | 1551983900 | 15430 | 15430 | 15430 | 15430 | 1 |
| 251 | 20230711 | 150200 | 1551968470 | 15430 | 15380 | 15430 | 15380 | 1944 |
| 252 | 20230711 | 150100 | 1522033210 | 15390 | 15390 | 15390 | 15380 | 224 |
| 253 | 20230711 | 150000 | 1518587090 | 15400 | 15400 | 15400 | 15400 | 11 |
| 254 | 20230711 | 145900 | 1518417690 | 15390 | 15390 | 15390 | 15390 | 48 |
| 255 | 20230711 | 145800 | 1517678970 | 15400 | 15400 | 15400 | 15400 | 6 |
| 256 | 20230711 | 145700 | 1517586570 | 15400 | 15390 | 15400 | 15390 | 54 |
| 257 | 20230711 | 145600 | 1516755450 | 15400 | 15390 | 15400 | 15390 | 110 |
| 258 | 20230711 | 145500 | 1515062500 | 15400 | 15390 | 15400 | 15350 | 639 |
| 259 | 20230711 | 145400 | 1505244130 | 15390 | 15400 | 15400 | 15390 | 56 |
| 260 | 20230711 | 145300 | 1504381740 | 15400 | 15390 | 15400 | 15390 | 94 |
| 261 | 20230711 | 145200 | 1502934870 | 15400 | 15390 | 15400 | 15390 | 130 |
| 262 | 20230711 | 145100 | 1500934120 | 15400 | 15390 | 15400 | 15390 | 81 |
| 263 | 20230711 | 145000 | 1499687500 | 15400 | 15380 | 15400 | 15380 | 348 |
| 264 | 20230711 | 144900 | 1494334000 | 15390 | 15370 | 15390 | 15350 | 536 |
| 265 | 20230711 | 144800 | 1486098780 | 15380 | 15380 | 15380 | 15380 | 4 |
| 266 | 20230711 | 144700 | 1486037260 | 15400 | 15400 | 15400 | 15400 | 142 |
| 267 | 20230711 | 144600 | 1483850460 | 15400 | 15400 | 15410 | 15400 | 55 |
| 268 | 20230711 | 144500 | 1483003420 | 15410 | 15400 | 15410 | 15400 | 135 |
| 269 | 20230711 | 144400 | 1480924330 | 15330 | 15400 | 15410 | 15330 | 530 |
| 270 | 20230711 | 144300 | 1472787740 | 15410 | 15310 | 15410 | 15310 | 90 |
| 271 | 20230711 | 144200 | 1471401790 | 15410 | 15360 | 15410 | 15330 | 1610 |
| 272 | 20230711 | 144100 | 1446663370 | 15370 | 15380 | 15380 | 15370 | 149 |
| 273 | 20230711 | 144000 | 1444372510 | 15380 | 15390 | 15390 | 15380 | 229 |
| 274 | 20230711 | 143900 | 1440849370 | 15400 | 15400 | 15400 | 15390 | 9 |
| 275 | 20230711 | 143800 | 1440710820 | 15400 | 15390 | 15400 | 15390 | 81 |
| 276 | 20230711 | 143700 | 1439463700 | 15400 | 15400 | 15400 | 15390 | 177 |
| 277 | 20230711 | 143600 | 1436738600 | 15400 | 15400 | 15400 | 15390 | 369 |
| 278 | 20230711 | 143500 | 1431059510 | 15390 | 15390 | 15400 | 15390 | 301 |
| 279 | 20230711 | 143400 | 1426427050 | 15390 | 15370 | 15390 | 15370 | 218 |
| 280 | 20230711 | 143300 | 1423073730 | 15390 | 15390 | 15390 | 15380 | 223 |
| 281 | 20230711 | 143200 | 1419642790 | 15390 | 15380 | 15390 | 15380 | 11 |
| 282 | 20230711 | 143100 | 1419473580 | 15390 | 15370 | 15400 | 15330 | 925 |
| 283 | 20230711 | 143000 | 1405271930 | 15390 | 15360 | 15390 | 15360 | 658 |
| 284 | 20230711 | 142900 | 1395158380 | 15370 | 15360 | 15370 | 15360 | 44 |
| 285 | 20230711 | 142800 | 1394482490 | 15370 | 15360 | 15370 | 15360 | 419 |
| 286 | 20230711 | 142700 | 1388046610 | 15360 | 15330 | 15360 | 15330 | 1300 |
| 287 | 20230711 | 142600 | 1368087770 | 15330 | 15290 | 15330 | 15270 | 431 |
| 288 | 20230711 | 142500 | 1361496760 | 15320 | 15320 | 15320 | 15320 | 5 |
| 289 | 20230711 | 142400 | 1361420160 | 15320 | 15270 | 15320 | 15260 | 947 |
| 290 | 20230711 | 142300 | 1346938990 | 15260 | 15250 | 15260 | 15250 | 521 |
| 291 | 20230711 | 142200 | 1338991530 | 15250 | 15250 | 15260 | 15250 | 531 |
| 292 | 20230711 | 142100 | 1330893550 | 15260 | 15260 | 15260 | 15260 | 5 |
| 293 | 20230711 | 142000 | 1330817250 | 15270 | 15260 | 15270 | 15260 | 157 |
| 294 | 20230711 | 141900 | 1328421320 | 15270 | 15270 | 15270 | 15260 | 112 |
| 295 | 20230711 | 141800 | 1326712060 | 15270 | 15270 | 15270 | 15270 | 3 |
| 296 | 20230711 | 141700 | 1326666250 | 15260 | 15270 | 15270 | 15260 | 243 |
| 297 | 20230711 | 141600 | 1322958020 | 15280 | 15250 | 15280 | 15250 | 260 |
| 298 | 20230711 | 141500 | 1318991310 | 15260 | 15260 | 15270 | 15260 | 41 |
| 299 | 20230711 | 141400 | 1318365640 | 15280 | 15270 | 15280 | 15270 | 52 |
| 300 | 20230711 | 141300 | 1317571580 | 15290 | 15290 | 15290 | 15280 | 109 |
| 301 | 20230711 | 141200 | 1315905470 | 15300 | 15290 | 15300 | 15290 | 194 |
| 302 | 20230711 | 141100 | 1312939150 | 15290 | 15270 | 15290 | 15270 | 1238 |
| 303 | 20230711 | 141000 | 1294025120 | 15270 | 15250 | 15270 | 15250 | 200 |
| 304 | 20230711 | 140900 | 1290973140 | 15260 | 15250 | 15260 | 15250 | 142 |
| 305 | 20230711 | 140800 | 1288807570 | 15260 | 15250 | 15260 | 15250 | 153 |
| 306 | 20230711 | 140700 | 1286474260 | 15260 | 15250 | 15260 | 15250 | 43 |
| 307 | 20230711 | 140600 | 1285818470 | 15260 | 15250 | 15260 | 15240 | 246 |
| 308 | 20230711 | 140500 | 1282068770 | 15260 | 15250 | 15260 | 15250 | 103 |
| 309 | 20230711 | 140400 | 1280497990 | 15280 | 15260 | 15280 | 15260 | 309 |
| 310 | 20230711 | 140300 | 1275780530 | 15270 | 15230 | 15270 | 15230 | 686 |
| 311 | 20230711 | 140200 | 1265318990 | 15230 | 15190 | 15230 | 15190 | 553 |
| 312 | 20230711 | 140100 | 1256904140 | 15210 | 15200 | 15210 | 15200 | 10 |
| 313 | 20230711 | 140000 | 1256752070 | 15150 | 15190 | 15210 | 15150 | 811 |
| 314 | 20230711 | 135900 | 1244444930 | 15190 | 15190 | 15190 | 15190 | 1 |
| 315 | 20230711 | 135800 | 1244429740 | 15190 | 15190 | 15200 | 15190 | 85 |
| 316 | 20230711 | 135700 | 1243138550 | 15180 | 15180 | 15180 | 15180 | 4 |
| 317 | 20230711 | 135600 | 1243077830 | 15190 | 15180 | 15190 | 15180 | 3 |
| 318 | 20230711 | 135500 | 1243032280 | 15190 | 15200 | 15200 | 15190 | 31 |
| 319 | 20230711 | 135400 | 1242561300 | 15190 | 15180 | 15190 | 15180 | 171 |
| 320 | 20230711 | 135300 | 1239964240 | 15170 | 15190 | 15190 | 15170 | 13 |
| 321 | 20230711 | 135200 | 1239766810 | 15190 | 15170 | 15190 | 15170 | 7 |
| 322 | 20230711 | 135100 | 1239660520 | 15190 | 15170 | 15190 | 15170 | 59 |
| 323 | 20230711 | 135000 | 1238765230 | 15170 | 15180 | 15180 | 15170 | 165 |
| 324 | 20230711 | 134900 | 1236261550 | 15170 | 15170 | 15180 | 15170 | 46 |
| 325 | 20230711 | 134800 | 1235563680 | 15180 | 15180 | 15180 | 15180 | 32 |
| 326 | 20230711 | 134700 | 1235077920 | 15190 | 15190 | 15190 | 15190 | 5 |
| 327 | 20230711 | 134600 | 1235001970 | 15180 | 15180 | 15190 | 15180 | 179 |
| 328 | 20230711 | 134500 | 1232284700 | 15170 | 15180 | 15180 | 15170 | 263 |
| 329 | 20230711 | 134400 | 1228294760 | 15170 | 15140 | 15170 | 15140 | 345 |
| 330 | 20230711 | 134300 | 1223065380 | 15140 | 15150 | 15150 | 15130 | 407 |
| 331 | 20230711 | 134200 | 1216907360 | 15130 | 15130 | 15150 | 15130 | 407 |
| 332 | 20230711 | 134100 | 1210749030 | 15140 | 15140 | 15140 | 15140 | 22 |
| 333 | 20230711 | 134000 | 1210415950 | 15140 | 15150 | 15150 | 15140 | 190 |
| 334 | 20230711 | 133900 | 1207539280 | 15150 | 15150 | 15150 | 15150 | 21 |
| 335 | 20230711 | 133800 | 1207221130 | 15150 | 15160 | 15160 | 15150 | 48 |
| 336 | 20230711 | 133700 | 1206493620 | 15160 | 15170 | 15170 | 15160 | 1217 |
| 337 | 20230711 | 133600 | 1188041730 | 15170 | 15170 | 15170 | 15170 | 0 |
| 338 | 20230711 | 133500 | 1188041730 | 15170 | 15170 | 15170 | 15170 | 37 |
| 339 | 20230711 | 133400 | 1187480440 | 15190 | 15170 | 15190 | 15170 | 190 |
| 340 | 20230711 | 133300 | 1184597520 | 15170 | 15180 | 15180 | 15170 | 70 |
| 341 | 20230711 | 133200 | 1183535230 | 15190 | 15190 | 15190 | 15190 | 1 |
| 342 | 20230711 | 133100 | 1183520040 | 15190 | 15190 | 15190 | 15190 | 1 |
| 343 | 20230711 | 133000 | 1183504850 | 15200 | 15210 | 15210 | 15200 | 19 |
| 344 | 20230711 | 132900 | 1183215940 | 15210 | 15200 | 15210 | 15200 | 40 |
| 345 | 20230711 | 132800 | 1182607920 | 15210 | 15210 | 15210 | 15210 | 1 |
| 346 | 20230711 | 132700 | 1182592710 | 15200 | 15180 | 15200 | 15180 | 510 |
| 347 | 20230711 | 132600 | 1174843430 | 15180 | 15170 | 15180 | 15170 | 240 |
| 348 | 20230711 | 132500 | 1171200740 | 15180 | 15150 | 15180 | 15150 | 300 |
| 349 | 20230711 | 132400 | 1166649520 | 15160 | 15150 | 15160 | 15150 | 101 |
| 350 | 20230711 | 132300 | 1165118770 | 15150 | 15160 | 15160 | 15150 | 144 |
| 351 | 20230711 | 132200 | 1162935820 | 15150 | 15150 | 15150 | 15140 | 84 |
| 352 | 20230711 | 132100 | 1161663640 | 15140 | 15140 | 15140 | 15140 | 205 |
| 353 | 20230711 | 132000 | 1158559940 | 15150 | 15150 | 15150 | 15150 | 201 |
| 354 | 20230711 | 131900 | 1155514790 | 15150 | 15160 | 15160 | 15150 | 16 |
| 355 | 20230711 | 131800 | 1155272270 | 15150 | 15160 | 15160 | 15150 | 6 |
| 356 | 20230711 | 131700 | 1155181350 | 15160 | 15160 | 15160 | 15160 | 0 |
| 357 | 20230711 | 131600 | 1155181350 | 15160 | 15160 | 15160 | 15160 | 144 |
| 358 | 20230711 | 131500 | 1152998310 | 15160 | 15170 | 15170 | 15160 | 38 |
| 359 | 20230711 | 131400 | 1152422210 | 15170 | 15180 | 15180 | 15170 | 52 |
| 360 | 20230711 | 131300 | 1151633170 | 15190 | 15190 | 15190 | 15180 | 142 |
| 361 | 20230711 | 131200 | 1149477530 | 15190 | 15190 | 15190 | 15180 | 706 |
| 362 | 20230711 | 131100 | 1138760390 | 15190 | 15180 | 15190 | 15180 | 97 |
| 363 | 20230711 | 131000 | 1137287830 | 15190 | 15190 | 15190 | 15180 | 107 |
| 364 | 20230711 | 130900 | 1135663500 | 15200 | 15190 | 15200 | 15180 | 239 |
| 365 | 20230711 | 130800 | 1132034040 | 15220 | 15200 | 15220 | 15200 | 190 |
| 366 | 20230711 | 130700 | 1129145410 | 15210 | 15230 | 15230 | 15210 | 5 |
| 367 | 20230711 | 130600 | 1129069310 | 15230 | 15220 | 15230 | 15220 | 66 |
| 368 | 20230711 | 130500 | 1128064690 | 15220 | 15220 | 15220 | 15220 | 1 |
| 369 | 20230711 | 130400 | 1128049470 | 15230 | 15190 | 15230 | 15190 | 255 |
| 370 | 20230711 | 130300 | 1124175820 | 15230 | 15210 | 15230 | 15210 | 105 |
| 371 | 20230711 | 130200 | 1122578110 | 15210 | 15200 | 15210 | 15200 | 42 |
| 372 | 20230711 | 130100 | 1121939660 | 15240 | 15190 | 15240 | 15190 | 447 |
| 373 | 20230711 | 130000 | 1115140470 | 15190 | 15190 | 15190 | 15180 | 253 |
| 374 | 20230711 | 125900 | 1111299760 | 15190 | 15190 | 15190 | 15190 | 12 |
| 375 | 20230711 | 125800 | 1111117480 | 15190 | 15190 | 15190 | 15190 | 44 |
| 376 | 20230711 | 125700 | 1110449120 | 15240 | 15240 | 15240 | 15240 | 0 |
| 377 | 20230711 | 125600 | 1110449120 | 15240 | 15230 | 15240 | 15230 | 40 |
| 378 | 20230711 | 125500 | 1109839900 | 15240 | 15210 | 15240 | 15210 | 9 |
| 379 | 20230711 | 125400 | 1109702800 | 15240 | 15230 | 15240 | 15230 | 47 |
| 380 | 20230711 | 125300 | 1108986940 | 15240 | 15240 | 15240 | 15240 | 26 |
| 381 | 20230711 | 125200 | 1108590700 | 15240 | 15220 | 15240 | 15220 | 190 |
| 382 | 20230711 | 125100 | 1105697840 | 15210 | 15190 | 15210 | 15190 | 2286 |
| 383 | 20230711 | 125000 | 1070951080 | 15190 | 15180 | 15200 | 15170 | 573 |
| 384 | 20230711 | 124900 | 1062253690 | 15200 | 15190 | 15200 | 15190 | 119 |
| 385 | 20230711 | 124800 | 1060446030 | 15200 | 15200 | 15200 | 15190 | 352 |
| 386 | 20230711 | 124700 | 1055096970 | 15200 | 15190 | 15200 | 15190 | 57 |
| 387 | 20230711 | 124600 | 1054230940 | 15200 | 15200 | 15200 | 15200 | 1 |
| 388 | 20230711 | 124500 | 1054215740 | 15200 | 15190 | 15200 | 15190 | 179 |
| 389 | 20230711 | 124400 | 1051496510 | 15190 | 15210 | 15210 | 15190 | 206 |
| 390 | 20230711 | 124300 | 1048365490 | 15220 | 15210 | 15220 | 15200 | 247 |
| 391 | 20230711 | 124200 | 1044610070 | 15220 | 15220 | 15220 | 15220 | 5 |
| 392 | 20230711 | 124100 | 1044533970 | 15230 | 15210 | 15230 | 15200 | 398 |
| 393 | 20230711 | 124000 | 1038481290 | 15220 | 15220 | 15220 | 15220 | 5 |
| 394 | 20230711 | 123900 | 1038405190 | 15230 | 15230 | 15230 | 15230 | 32 |
| 395 | 20230711 | 123800 | 1037917830 | 15240 | 15240 | 15240 | 15240 | 0 |
| 396 | 20230711 | 123700 | 1037917830 | 15240 | 15240 | 15240 | 15240 | 2 |
| 397 | 20230711 | 123600 | 1037887350 | 15250 | 15250 | 15250 | 15250 | 0 |
| 398 | 20230711 | 123500 | 1037887350 | 15250 | 15250 | 15250 | 15250 | 3 |
| 399 | 20230711 | 123400 | 1037841600 | 15250 | 15200 | 15250 | 15200 | 281 |
| 400 | 20230711 | 123300 | 1033568670 | 15250 | 15240 | 15250 | 15240 | 58 |
| 401 | 20230711 | 123200 | 1032684440 | 15240 | 15240 | 15250 | 15240 | 319 |
| 402 | 20230711 | 123100 | 1027822830 | 15240 | 15250 | 15250 | 15240 | 21 |
| 403 | 20230711 | 123000 | 1027502650 | 15250 | 15240 | 15250 | 15200 | 269 |
| 404 | 20230711 | 122900 | 1023403640 | 15240 | 15220 | 15250 | 15220 | 217 |
| 405 | 20230711 | 122800 | 1020097050 | 15200 | 15250 | 15250 | 15200 | 311 |
| 406 | 20230711 | 122700 | 1015369420 | 15260 | 15200 | 15260 | 15200 | 641 |
| 407 | 20230711 | 122600 | 1005624140 | 15260 | 15260 | 15260 | 15260 | 1 |
| 408 | 20230711 | 122500 | 1005608880 | 15260 | 15210 | 15280 | 15200 | 65 |
| 409 | 20230711 | 122400 | 1004617670 | 15290 | 15290 | 15290 | 15290 | 0 |
| 410 | 20230711 | 122300 | 1004617670 | 15290 | 15250 | 15290 | 15250 | 383 |
| 411 | 20230711 | 122200 | 998770240 | 15260 | 15260 | 15260 | 15260 | 30 |
| 412 | 20230711 | 122100 | 998312440 | 15290 | 15180 | 15290 | 15170 | 61 |
| 413 | 20230711 | 122000 | 997384360 | 15300 | 15270 | 15300 | 15170 | 632 |
| 414 | 20230711 | 121900 | 987739990 | 15280 | 15270 | 15280 | 15270 | 16 |
| 415 | 20230711 | 121800 | 987495610 | 15290 | 15230 | 15290 | 15220 | 707 |
| 416 | 20230711 | 121700 | 976712210 | 15160 | 15180 | 15250 | 15160 | 738 |
| 417 | 20230711 | 121600 | 965492390 | 15180 | 15170 | 15190 | 15170 | 7 |
| 418 | 20230711 | 121500 | 965386110 | 15180 | 15160 | 15180 | 15150 | 328 |
| 419 | 20230711 | 121400 | 960409880 | 15160 | 15160 | 15160 | 15150 | 210 |
| 420 | 20230711 | 121300 | 957228280 | 15180 | 15160 | 15180 | 15160 | 89 |
| 421 | 20230711 | 121200 | 955878470 | 15150 | 15150 | 15150 | 15150 | 0 |
| 422 | 20230711 | 121100 | 955878470 | 15150 | 15150 | 15150 | 15150 | 51 |
| 423 | 20230711 | 121000 | 955105820 | 15140 | 15140 | 15140 | 15140 | 1 |
| 424 | 20230711 | 120900 | 955090680 | 15160 | 15150 | 15160 | 15150 | 100 |
| 425 | 20230711 | 120800 | 953575160 | 15150 | 15120 | 15150 | 15120 | 329 |
| 426 | 20230711 | 120700 | 948598170 | 15120 | 15090 | 15120 | 15090 | 770 |
| 427 | 20230711 | 120600 | 936970190 | 15090 | 15100 | 15100 | 15090 | 44 |
| 428 | 20230711 | 120500 | 936306220 | 15100 | 15090 | 15100 | 15090 | 78 |
| 429 | 20230711 | 120400 | 935129170 | 15100 | 15090 | 15100 | 15090 | 39 |
| 430 | 20230711 | 120300 | 934540620 | 15090 | 15090 | 15090 | 15090 | 10 |
| 431 | 20230711 | 120200 | 934389720 | 15090 | 15100 | 15100 | 15090 | 11 |
| 432 | 20230711 | 120100 | 934223640 | 15090 | 15080 | 15090 | 15080 | 290 |
| 433 | 20230711 | 120000 | 929848510 | 15080 | 15080 | 15080 | 15070 | 217 |
| 434 | 20230711 | 115900 | 926576540 | 15080 | 15080 | 15090 | 15080 | 54 |
| 435 | 20230711 | 115800 | 925762210 | 15080 | 15080 | 15080 | 15080 | 39 |
| 436 | 20230711 | 115700 | 925174090 | 15090 | 15080 | 15090 | 15080 | 45 |
| 437 | 20230711 | 115600 | 924495270 | 15080 | 15090 | 15090 | 15080 | 52 |
| 438 | 20230711 | 115500 | 923710890 | 15090 | 15080 | 15110 | 15080 | 365 |
| 439 | 20230711 | 115400 | 918201840 | 15090 | 15090 | 15090 | 15080 | 98 |
| 440 | 20230711 | 115300 | 916723400 | 15090 | 15090 | 15100 | 15080 | 984 |
| 441 | 20230711 | 115200 | 901879290 | 15100 | 15100 | 15100 | 15090 | 66 |
| 442 | 20230711 | 115100 | 900882760 | 15090 | 15090 | 15100 | 15090 | 411 |
| 443 | 20230711 | 115000 | 894680760 | 15090 | 15090 | 15090 | 15090 | 25 |
| 444 | 20230711 | 114900 | 894303510 | 15090 | 15090 | 15100 | 15090 | 59 |
| 445 | 20230711 | 114800 | 893412690 | 15100 | 15100 | 15100 | 15090 | 49 |
| 446 | 20230711 | 114700 | 892672840 | 15100 | 15100 | 15110 | 15090 | 216 |
| 447 | 20230711 | 114600 | 889411250 | 15090 | 15100 | 15100 | 15090 | 212 |
| 448 | 20230711 | 114500 | 886211130 | 15100 | 15090 | 15100 | 15090 | 114 |
| 449 | 20230711 | 114400 | 884490160 | 15100 | 15100 | 15100 | 15090 | 36 |
| 450 | 20230711 | 114300 | 883946580 | 15100 | 15100 | 15110 | 15090 | 564 |
| 451 | 20230711 | 114200 | 875428230 | 15110 | 15110 | 15110 | 15110 | 96 |
| 452 | 20230711 | 114100 | 873977670 | 15110 | 15120 | 15120 | 15100 | 215 |
| 453 | 20230711 | 114000 | 870730930 | 15100 | 15110 | 15110 | 15100 | 762 |
| 454 | 20230711 | 113900 | 859222500 | 15110 | 15110 | 15120 | 15110 | 789 |
| 455 | 20230711 | 113800 | 847300210 | 15120 | 15110 | 15120 | 15110 | 96 |
| 456 | 20230711 | 113700 | 845849150 | 15110 | 15110 | 15120 | 15110 | 770 |
| 457 | 20230711 | 113600 | 834207230 | 15120 | 15110 | 15120 | 15110 | 52 |
| 458 | 20230711 | 113500 | 833421410 | 15110 | 15120 | 15130 | 15110 | 174 |
| 459 | 20230711 | 113400 | 830792080 | 15120 | 15140 | 15140 | 15110 | 209 |
| 460 | 20230711 | 113300 | 827631950 | 15120 | 15120 | 15140 | 15120 | 11 |
| 461 | 20230711 | 113200 | 827465550 | 15140 | 15120 | 15140 | 15120 | 125 |
| 462 | 20230711 | 113100 | 825575300 | 15120 | 15120 | 15130 | 15120 | 76 |
| 463 | 20230711 | 113000 | 824425820 | 15120 | 15120 | 15150 | 15120 | 22 |
| 464 | 20230711 | 112900 | 824092790 | 15150 | 15130 | 15150 | 15130 | 196 |
| 465 | 20230711 | 112800 | 821127260 | 15150 | 15150 | 15150 | 15140 | 135 |
| 466 | 20230711 | 112700 | 819083330 | 15140 | 15140 | 15150 | 15140 | 104 |
| 467 | 20230711 | 112600 | 817508120 | 15140 | 15140 | 15140 | 15140 | 74 |
| 468 | 20230711 | 112500 | 816387760 | 15140 | 15150 | 15150 | 15140 | 64 |
| 469 | 20230711 | 112400 | 815418790 | 15150 | 15150 | 15150 | 15150 | 218 |
| 470 | 20230711 | 112300 | 812116090 | 15150 | 15160 | 15160 | 15150 | 95 |
| 471 | 20230711 | 112200 | 810675980 | 15160 | 15160 | 15160 | 15160 | 9 |
| 472 | 20230711 | 112100 | 810539540 | 15170 | 15170 | 15170 | 15170 | 22 |
| 473 | 20230711 | 112000 | 810205800 | 15170 | 15170 | 15170 | 15170 | 40 |
| 474 | 20230711 | 111900 | 809599000 | 15170 | 15180 | 15180 | 15170 | 225 |
| 475 | 20230711 | 111800 | 806183590 | 15180 | 15180 | 15190 | 15180 | 41 |
| 476 | 20230711 | 111700 | 805561200 | 15180 | 15180 | 15190 | 15180 | 8 |
| 477 | 20230711 | 111600 | 805439740 | 15190 | 15180 | 15200 | 15180 | 10 |
| 478 | 20230711 | 111500 | 805287850 | 15200 | 15180 | 15200 | 15180 | 63 |
| 479 | 20230711 | 111400 | 804330910 | 15180 | 15180 | 15180 | 15180 | 2 |
| 480 | 20230711 | 111300 | 804300550 | 15180 | 15180 | 15190 | 15180 | 121 |
| 481 | 20230711 | 111200 | 802462590 | 15180 | 15180 | 15190 | 15180 | 51 |
| 482 | 20230711 | 111100 | 801688380 | 15190 | 15180 | 15190 | 15180 | 8 |
| 483 | 20230711 | 111000 | 801566880 | 15190 | 15160 | 15190 | 15160 | 183 |
| 484 | 20230711 | 110900 | 798788810 | 15180 | 15160 | 15180 | 15160 | 51 |
| 485 | 20230711 | 110800 | 798015550 | 15180 | 15130 | 15180 | 15130 | 14 |
| 486 | 20230711 | 110700 | 797803300 | 15180 | 15170 | 15180 | 15160 | 183 |
| 487 | 20230711 | 110600 | 795027530 | 15130 | 15140 | 15160 | 15130 | 592 |
| 488 | 20230711 | 110500 | 786058150 | 15130 | 15120 | 15140 | 15120 | 577 |
| 489 | 20230711 | 110400 | 777330090 | 15120 | 15130 | 15130 | 15120 | 9 |
| 490 | 20230711 | 110300 | 777193970 | 15120 | 15130 | 15140 | 15120 | 91 |
| 491 | 20230711 | 110200 | 775817560 | 15140 | 15110 | 15140 | 15110 | 305 |
| 492 | 20230711 | 110100 | 771204100 | 15120 | 15120 | 15120 | 15110 | 345 |
| 493 | 20230711 | 110000 | 765989700 | 15110 | 15110 | 15110 | 15110 | 91 |
| 494 | 20230711 | 105900 | 764614690 | 15110 | 15110 | 15120 | 15110 | 108 |
| 495 | 20230711 | 105800 | 762981800 | 15110 | 15100 | 15110 | 15100 | 293 |
| 496 | 20230711 | 105700 | 758554590 | 15100 | 15110 | 15110 | 15100 | 247 |
| 497 | 20230711 | 105600 | 754822570 | 15110 | 15120 | 15130 | 15110 | 62 |
| 498 | 20230711 | 105500 | 753885510 | 15120 | 15120 | 15130 | 15110 | 827 |
| 499 | 20230711 | 105400 | 741380680 | 15110 | 15120 | 15130 | 15110 | 521 |
| 500 | 20230711 | 105300 | 733503820 | 15120 | 15130 | 15130 | 15120 | 103 |
| 501 | 20230711 | 105200 | 731945460 | 15130 | 15130 | 15130 | 15120 | 322 |
| 502 | 20230711 | 105100 | 727074710 | 15140 | 15140 | 15140 | 15110 | 560 |
| 503 | 20230711 | 105000 | 718603140 | 15130 | 15150 | 15150 | 15130 | 806 |
| 504 | 20230711 | 104900 | 706400390 | 15150 | 15150 | 15160 | 15150 | 1240 |
| 505 | 20230711 | 104800 | 687614340 | 15150 | 15170 | 15170 | 15150 | 341 |
| 506 | 20230711 | 104700 | 682445360 | 15170 | 15170 | 15170 | 15160 | 111 |
| 507 | 20230711 | 104600 | 680762500 | 15160 | 15160 | 15160 | 15150 | 140 |
| 508 | 20230711 | 104500 | 678640180 | 15170 | 15180 | 15180 | 15160 | 63 |
| 509 | 20230711 | 104400 | 677684680 | 15180 | 15150 | 15180 | 15150 | 1038 |
| 510 | 20230711 | 104300 | 661949160 | 15160 | 15180 | 15180 | 15150 | 2528 |
| 511 | 20230711 | 104200 | 623616420 | 15170 | 15180 | 15180 | 15170 | 3 |
| 512 | 20230711 | 104100 | 623570890 | 15170 | 15180 | 15180 | 15170 | 240 |
| 513 | 20230711 | 104000 | 619927720 | 15180 | 15180 | 15190 | 15180 | 449 |
| 514 | 20230711 | 103900 | 613110450 | 15190 | 15190 | 15200 | 15180 | 132 |
| 515 | 20230711 | 103800 | 611105370 | 15190 | 15190 | 15210 | 15180 | 223 |
| 516 | 20230711 | 103700 | 607716760 | 15180 | 15190 | 15190 | 15180 | 540 |
| 517 | 20230711 | 103600 | 599519220 | 15190 | 15210 | 15210 | 15180 | 1647 |
| 518 | 20230711 | 103500 | 574481890 | 15210 | 15220 | 15230 | 15210 | 748 |
| 519 | 20230711 | 103400 | 563102140 | 15220 | 15230 | 15230 | 15220 | 27 |
| 520 | 20230711 | 103300 | 562690960 | 15220 | 15230 | 15250 | 15220 | 20 |
| 521 | 20230711 | 103200 | 562386330 | 15250 | 15220 | 15250 | 15220 | 152 |
| 522 | 20230711 | 103100 | 560071130 | 15220 | 15210 | 15220 | 15210 | 483 |
| 523 | 20230711 | 103000 | 552719880 | 15210 | 15230 | 15240 | 15210 | 603 |
| 524 | 20230711 | 102900 | 543542980 | 15240 | 15240 | 15250 | 15240 | 25 |
| 525 | 20230711 | 102800 | 543161970 | 15230 | 15230 | 15240 | 15230 | 111 |
| 526 | 20230711 | 102700 | 541470440 | 15230 | 15240 | 15250 | 15220 | 285 |
| 527 | 20230711 | 102600 | 537130110 | 15220 | 15250 | 15250 | 15220 | 491 |
| 528 | 20230711 | 102500 | 529651870 | 15250 | 15250 | 15260 | 15250 | 122 |
| 529 | 20230711 | 102400 | 527791300 | 15250 | 15250 | 15250 | 15240 | 27 |
| 530 | 20230711 | 102300 | 527379560 | 15250 | 15260 | 15260 | 15250 | 153 |
| 531 | 20230711 | 102200 | 525046240 | 15250 | 15250 | 15260 | 15250 | 39 |
| 532 | 20230711 | 102100 | 524451270 | 15250 | 15250 | 15260 | 15240 | 420 |
| 533 | 20230711 | 102000 | 518046270 | 15250 | 15290 | 15290 | 15250 | 512 |
| 534 | 20230711 | 101900 | 510225300 | 15290 | 15320 | 15320 | 15290 | 824 |
| 535 | 20230711 | 101800 | 497614710 | 15320 | 15320 | 15320 | 15320 | 32 |
| 536 | 20230711 | 101700 | 497124470 | 15320 | 15350 | 15350 | 15320 | 396 |
| 537 | 20230711 | 101600 | 491052680 | 15350 | 15360 | 15370 | 15350 | 289 |
| 538 | 20230711 | 101500 | 486616320 | 15350 | 15350 | 15370 | 15350 | 105 |
| 539 | 20230711 | 101400 | 485002570 | 15350 | 15350 | 15360 | 15350 | 6 |
| 540 | 20230711 | 101300 | 484910460 | 15350 | 15360 | 15410 | 15340 | 540 |
| 541 | 20230711 | 101200 | 476609600 | 15360 | 15380 | 15380 | 15360 | 71 |
| 542 | 20230711 | 101100 | 475518300 | 15380 | 15400 | 15400 | 15360 | 94 |
| 543 | 20230711 | 101000 | 474073590 | 15400 | 15410 | 15410 | 15400 | 735 |
| 544 | 20230711 | 100900 | 462754530 | 15410 | 15420 | 15430 | 15410 | 5 |
| 545 | 20230711 | 100800 | 462677450 | 15410 | 15420 | 15420 | 15410 | 263 |
| 546 | 20230711 | 100700 | 458624610 | 15420 | 15410 | 15420 | 15410 | 107 |
| 547 | 20230711 | 100600 | 456974700 | 15410 | 15410 | 15420 | 15410 | 68 |
| 548 | 20230711 | 100500 | 455926630 | 15410 | 15360 | 15410 | 15360 | 545 |
| 549 | 20230711 | 100400 | 447534900 | 15360 | 15360 | 15400 | 15360 | 279 |
| 550 | 20230711 | 100300 | 443246620 | 15380 | 15390 | 15400 | 15380 | 140 |
| 551 | 20230711 | 100200 | 441091680 | 15390 | 15380 | 15400 | 15380 | 66 |
| 552 | 20230711 | 100100 | 440075830 | 15380 | 15430 | 15430 | 15380 | 1503 |
| 553 | 20230711 | 100000 | 416917560 | 15430 | 15430 | 15460 | 15430 | 125 |
| 554 | 20230711 | 095900 | 414987790 | 15440 | 15450 | 15480 | 15430 | 437 |
| 555 | 20230711 | 095800 | 408236510 | 15470 | 15470 | 15480 | 15450 | 347 |
| 556 | 20230711 | 095700 | 402873730 | 15470 | 15490 | 15490 | 15470 | 151 |
| 557 | 20230711 | 095600 | 400536900 | 15490 | 15520 | 15530 | 15470 | 385 |
| 558 | 20230711 | 095500 | 394565910 | 15530 | 15540 | 15540 | 15510 | 734 |
| 559 | 20230711 | 095400 | 383172620 | 15550 | 15530 | 15550 | 15530 | 367 |
| 560 | 20230711 | 095300 | 377472580 | 15540 | 15540 | 15540 | 15520 | 9 |
| 561 | 20230711 | 095200 | 377332800 | 15550 | 15530 | 15550 | 15520 | 421 |
| 562 | 20230711 | 095100 | 370792710 | 15530 | 15540 | 15550 | 15530 | 447 |
| 563 | 20230711 | 095000 | 363846330 | 15540 | 15530 | 15540 | 15530 | 93 |
| 564 | 20230711 | 094900 | 362401490 | 15530 | 15530 | 15530 | 15530 | 14 |
| 565 | 20230711 | 094800 | 362184070 | 15530 | 15520 | 15530 | 15520 | 19 |
| 566 | 20230711 | 094700 | 361889020 | 15520 | 15530 | 15530 | 15520 | 90 |
| 567 | 20230711 | 094600 | 360491780 | 15530 | 15560 | 15560 | 15530 | 3037 |
| 568 | 20230711 | 094500 | 313265350 | 15550 | 15570 | 15590 | 15550 | 179 |
| 569 | 20230711 | 094400 | 310477810 | 15580 | 15560 | 15580 | 15550 | 148 |
| 570 | 20230711 | 094300 | 308173720 | 15550 | 15560 | 15560 | 15550 | 435 |
| 571 | 20230711 | 094200 | 301405730 | 15560 | 15570 | 15570 | 15560 | 27 |
| 572 | 20230711 | 094100 | 300985570 | 15560 | 15580 | 15590 | 15560 | 56 |
| 573 | 20230711 | 094000 | 300113090 | 15560 | 15570 | 15590 | 15560 | 988 |
| 574 | 20230711 | 093900 | 284729100 | 15570 | 15570 | 15600 | 15570 | 10 |
| 575 | 20230711 | 093800 | 284573250 | 15600 | 15610 | 15610 | 15600 | 660 |
| 576 | 20230711 | 093700 | 274273780 | 15610 | 15600 | 15610 | 15600 | 218 |
| 577 | 20230711 | 093600 | 270870820 | 15600 | 15580 | 15600 | 15580 | 728 |
| 578 | 20230711 | 093500 | 259519190 | 15580 | 15580 | 15600 | 15580 | 261 |
| 579 | 20230711 | 093400 | 255451530 | 15570 | 15570 | 15570 | 15570 | 52 |
| 580 | 20230711 | 093300 | 254641890 | 15570 | 15570 | 15580 | 15570 | 29 |
| 581 | 20230711 | 093200 | 254190350 | 15560 | 15600 | 15600 | 15560 | 30 |
| 582 | 20230711 | 093100 | 253723180 | 15600 | 15540 | 15600 | 15540 | 687 |
| 583 | 20230711 | 093000 | 243015500 | 15560 | 15550 | 15560 | 15540 | 165 |
| 584 | 20230711 | 092900 | 240450170 | 15550 | 15550 | 15550 | 15550 | 59 |
| 585 | 20230711 | 092800 | 239532720 | 15540 | 15550 | 15560 | 15540 | 242 |
| 586 | 20230711 | 092700 | 235769800 | 15550 | 15470 | 15550 | 15470 | 599 |
| 587 | 20230711 | 092600 | 226472840 | 15470 | 15480 | 15490 | 15470 | 111 |
| 588 | 20230711 | 092500 | 224754890 | 15480 | 15490 | 15510 | 15470 | 12 |
| 589 | 20230711 | 092400 | 224569020 | 15470 | 15510 | 15510 | 15470 | 567 |
| 590 | 20230711 | 092300 | 215786130 | 15510 | 15530 | 15550 | 15510 | 29 |
| 591 | 20230711 | 092200 | 215336130 | 15500 | 15500 | 15550 | 15500 | 238 |
| 592 | 20230711 | 092100 | 211646330 | 15500 | 15580 | 15590 | 15500 | 1057 |
| 593 | 20230711 | 092000 | 195234710 | 15530 | 15530 | 15590 | 15530 | 145 |
| 594 | 20230711 | 091900 | 192975290 | 15530 | 15570 | 15590 | 15530 | 450 |
| 595 | 20230711 | 091800 | 185978110 | 15600 | 15600 | 15600 | 15550 | 752 |
| 596 | 20230711 | 091700 | 174267680 | 15610 | 15600 | 15620 | 15600 | 177 |
| 597 | 20230711 | 091600 | 171504760 | 15620 | 15550 | 15620 | 15530 | 867 |
| 598 | 20230711 | 091500 | 157996130 | 15550 | 15550 | 15580 | 15540 | 767 |
| 599 | 20230711 | 091400 | 146072500 | 15580 | 15530 | 15590 | 15530 | 244 |
| 600 | 20230711 | 091300 | 142281180 | 15530 | 15530 | 15590 | 15520 | 1232 |
| 601 | 20230711 | 091200 | 123137590 | 15530 | 15520 | 15590 | 15520 | 217 |
| 602 | 20230711 | 091100 | 119766110 | 15600 | 15530 | 15640 | 15530 | 1194 |
| 603 | 20230711 | 091000 | 101197340 | 15650 | 15550 | 15660 | 15530 | 370 |
| 604 | 20230711 | 090900 | 95436520 | 15570 | 15550 | 15680 | 15550 | 470 |
| 605 | 20230711 | 090800 | 88094260 | 15550 | 15480 | 15700 | 15440 | 1800 |
| 606 | 20230711 | 090700 | 60143620 | 15440 | 15430 | 15500 | 15420 | 458 |
| 607 | 20230711 | 090600 | 53066850 | 15420 | 15420 | 15430 | 15410 | 262 |
| 608 | 20230711 | 090500 | 49024850 | 15420 | 15400 | 15420 | 15380 | 870 |
| 609 | 20230711 | 090400 | 35618920 | 15420 | 15300 | 15420 | 15300 | 473 |
| 610 | 20230711 | 090300 | 28341720 | 15390 | 15310 | 15400 | 15300 | 389 |
| 611 | 20230711 | 090200 | 22370590 | 15290 | 15290 | 15290 | 15290 | 288 |
| 612 | 20230711 | 090100 | 17967070 | 15400 | 15420 | 15430 | 15390 | 372 |
| 613 | 20230711 | 090000 | 12238870 | 15210 | 15180 | 15420 | 15180 | 806 |