31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 8409 |
| 3 | 20230711 | 192300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20230711 | 192200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20230711 | 192100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20230711 | 192000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20230711 | 191900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20230711 | 191800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20230711 | 191700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20230711 | 191600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20230711 | 191500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20230711 | 191400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20230711 | 191300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20230711 | 191200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20230711 | 191100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20230711 | 191000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20230711 | 190900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20230711 | 190800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20230711 | 190700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20230711 | 190600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20230711 | 190500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20230711 | 190400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20230711 | 190300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20230711 | 190200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20230711 | 190100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20230711 | 190000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20230711 | 185900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20230711 | 185800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20230711 | 185700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20230711 | 185600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20230711 | 185500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20230711 | 185400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 8409 |
| 33 | 20230711 | 185300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20230711 | 185200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20230711 | 185100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20230711 | 185000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20230711 | 184900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20230711 | 184800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20230711 | 184700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20230711 | 184600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20230711 | 184500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20230711 | 184400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20230711 | 184300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20230711 | 184200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20230711 | 184100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20230711 | 184000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20230711 | 183900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20230711 | 183800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20230711 | 183700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20230711 | 183600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20230711 | 183500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20230711 | 183400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20230711 | 183300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20230711 | 183200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20230711 | 183100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20230711 | 183000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20230711 | 182900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20230711 | 182800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20230711 | 182700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20230711 | 182600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20230711 | 182500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20230711 | 182400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 8409 |
| 63 | 20230711 | 182300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20230711 | 182200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20230711 | 182100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20230711 | 182000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20230711 | 181900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20230711 | 181800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20230711 | 181700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20230711 | 181600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20230711 | 181500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20230711 | 181400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20230711 | 181300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20230711 | 181200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20230711 | 181100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20230711 | 181000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20230711 | 180900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20230711 | 180800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20230711 | 180700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20230711 | 180600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20230711 | 180500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20230711 | 180400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20230711 | 180300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20230711 | 180200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20230711 | 180100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20230711 | 180000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20230711 | 175900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20230711 | 175800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20230711 | 175700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20230711 | 175600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20230711 | 175500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20230711 | 175400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 8409 |
| 93 | 20230711 | 175300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20230711 | 175200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20230711 | 175100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20230711 | 175000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20230711 | 174900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20230711 | 174800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20230711 | 174700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20230711 | 174600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20230711 | 174500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20230711 | 174400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20230711 | 174300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20230711 | 174200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20230711 | 174100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20230711 | 174000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20230711 | 173900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20230711 | 173800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20230711 | 173700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20230711 | 173600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20230711 | 173500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20230711 | 173400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20230711 | 173300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20230711 | 173200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20230711 | 173100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20230711 | 173000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20230711 | 172900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20230711 | 172800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20230711 | 172700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20230711 | 172600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20230711 | 172500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20230711 | 172400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 8409 |
| 123 | 20230711 | 172300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20230711 | 172200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20230711 | 172100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20230711 | 172000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20230711 | 171900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20230711 | 171800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20230711 | 171700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20230711 | 171600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20230711 | 171500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20230711 | 171400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20230711 | 171300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20230711 | 171200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20230711 | 171100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20230711 | 171000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20230711 | 170900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20230711 | 170800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20230711 | 170700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20230711 | 170600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20230711 | 170500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20230711 | 170400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20230711 | 170300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20230711 | 170200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20230711 | 170100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20230711 | 170000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20230711 | 165900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20230711 | 165800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20230711 | 165700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20230711 | 165600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20230711 | 165500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20230711 | 165400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 8409 |
| 153 | 20230711 | 165300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20230711 | 165200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20230711 | 165100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20230711 | 165000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20230711 | 164900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20230711 | 164800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20230711 | 164700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20230711 | 164600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20230711 | 164500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20230711 | 164400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20230711 | 164300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20230711 | 164200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20230711 | 164100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20230711 | 164000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20230711 | 163900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20230711 | 163800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20230711 | 163700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20230711 | 163600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20230711 | 163500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20230711 | 163400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20230711 | 163300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20230711 | 163200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20230711 | 163100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20230711 | 163000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20230711 | 162900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20230711 | 162800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20230711 | 162700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20230711 | 162600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20230711 | 162500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20230711 | 162400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 8409 |
| 183 | 20230711 | 162300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20230711 | 162200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20230711 | 162100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20230711 | 162000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20230711 | 161900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20230711 | 161800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20230711 | 161700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20230711 | 161600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20230711 | 161500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20230711 | 161400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20230711 | 161300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20230711 | 161200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20230711 | 161100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20230711 | 161000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20230711 | 160900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20230711 | 160800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20230711 | 160700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20230711 | 160600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20230711 | 160500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20230711 | 160400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20230711 | 160300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20230711 | 160200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20230711 | 160100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20230711 | 160000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20230711 | 155900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20230711 | 155800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20230711 | 155700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 210 | 20230711 | 155600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 211 | 20230711 | 155500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 212 | 20230711 | 155400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 8409 |
| 213 | 20230711 | 155300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20230711 | 155200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20230711 | 155100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 216 | 20230711 | 155000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 217 | 20230711 | 154900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 218 | 20230711 | 154800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 219 | 20230711 | 154700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 220 | 20230711 | 154600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 221 | 20230711 | 154500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 222 | 20230711 | 154400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 223 | 20230711 | 154300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 224 | 20230711 | 154200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 225 | 20230711 | 154100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 226 | 20230711 | 154000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 227 | 20230711 | 153900 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 228 | 20230711 | 153800 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 229 | 20230711 | 153700 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 230 | 20230711 | 153600 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 231 | 20230711 | 153500 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 232 | 20230711 | 153400 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 233 | 20230711 | 153300 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 234 | 20230711 | 153200 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 235 | 20230711 | 153100 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 236 | 20230711 | 153000 | 2350389130 | 5740 | 5740 | 5740 | 5740 | 8409 |
| 237 | 20230711 | 152900 | 2302121470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 238 | 20230711 | 152800 | 2302121470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 239 | 20230711 | 152700 | 2302121470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 240 | 20230711 | 152600 | 2302121470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 241 | 20230711 | 152500 | 2302121470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 242 | 20230711 | 152400 | 2302121470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 243 | 20230711 | 152300 | 2302121470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 244 | 20230711 | 152200 | 2302121470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 245 | 20230711 | 152100 | 2302121470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 246 | 20230711 | 152000 | 2302121470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 247 | 20230711 | 151900 | 2302121470 | 5720 | 5720 | 5750 | 5710 | 3519 |
| 248 | 20230711 | 151800 | 2281999230 | 5740 | 5740 | 5740 | 5720 | 858 |
| 249 | 20230711 | 151700 | 2277074550 | 5740 | 5730 | 5740 | 5720 | 1486 |
| 250 | 20230711 | 151600 | 2268558070 | 5740 | 5730 | 5740 | 5720 | 1848 |
| 251 | 20230711 | 151500 | 2257979020 | 5730 | 5730 | 5740 | 5730 | 1365 |
| 252 | 20230711 | 151400 | 2250155770 | 5730 | 5730 | 5740 | 5730 | 140 |
| 253 | 20230711 | 151300 | 2249353230 | 5730 | 5730 | 5730 | 5710 | 1152 |
| 254 | 20230711 | 151200 | 2242762380 | 5730 | 5750 | 5750 | 5730 | 257 |
| 255 | 20230711 | 151100 | 2241288870 | 5750 | 5740 | 5750 | 5730 | 188 |
| 256 | 20230711 | 151000 | 2240211310 | 5740 | 5740 | 5740 | 5740 | 416 |
| 257 | 20230711 | 150900 | 2237823470 | 5750 | 5760 | 5760 | 5740 | 93 |
| 258 | 20230711 | 150800 | 2237288680 | 5760 | 5730 | 5760 | 5730 | 810 |
| 259 | 20230711 | 150700 | 2232636320 | 5730 | 5730 | 5730 | 5730 | 120 |
| 260 | 20230711 | 150600 | 2231948720 | 5730 | 5730 | 5740 | 5730 | 91 |
| 261 | 20230711 | 150500 | 2231427050 | 5730 | 5740 | 5740 | 5720 | 990 |
| 262 | 20230711 | 150400 | 2225754410 | 5740 | 5740 | 5750 | 5740 | 317 |
| 263 | 20230711 | 150300 | 2223934620 | 5740 | 5750 | 5760 | 5740 | 1407 |
| 264 | 20230711 | 150200 | 2215843350 | 5750 | 5760 | 5770 | 5730 | 1675 |
| 265 | 20230711 | 150100 | 2206236410 | 5760 | 5760 | 5760 | 5760 | 11 |
| 266 | 20230711 | 150000 | 2206173050 | 5760 | 5770 | 5770 | 5760 | 322 |
| 267 | 20230711 | 145900 | 2204315290 | 5770 | 5730 | 5770 | 5720 | 9594 |
| 268 | 20230711 | 145800 | 2149166830 | 5730 | 5720 | 5740 | 5720 | 415 |
| 269 | 20230711 | 145700 | 2146786180 | 5720 | 5710 | 5720 | 5710 | 95 |
| 270 | 20230711 | 145600 | 2146243710 | 5710 | 5710 | 5720 | 5700 | 78 |
| 271 | 20230711 | 145500 | 2145798550 | 5710 | 5700 | 5710 | 5700 | 213 |
| 272 | 20230711 | 145400 | 2144584270 | 5700 | 5710 | 5720 | 5700 | 680 |
| 273 | 20230711 | 145300 | 2140707400 | 5720 | 5730 | 5730 | 5720 | 326 |
| 274 | 20230711 | 145200 | 2138842660 | 5720 | 5720 | 5720 | 5720 | 10 |
| 275 | 20230711 | 145100 | 2138785460 | 5740 | 5730 | 5740 | 5720 | 387 |
| 276 | 20230711 | 145000 | 2136567950 | 5720 | 5720 | 5730 | 5720 | 153 |
| 277 | 20230711 | 144900 | 2135692690 | 5720 | 5710 | 5730 | 5710 | 301 |
| 278 | 20230711 | 144800 | 2133970670 | 5700 | 5690 | 5710 | 5680 | 374 |
| 279 | 20230711 | 144700 | 2131844620 | 5710 | 5720 | 5720 | 5670 | 5310 |
| 280 | 20230711 | 144600 | 2101628600 | 5710 | 5710 | 5710 | 5700 | 1786 |
| 281 | 20230711 | 144500 | 2091431140 | 5710 | 5710 | 5710 | 5700 | 202 |
| 282 | 20230711 | 144400 | 2090278720 | 5710 | 5700 | 5710 | 5700 | 423 |
| 283 | 20230711 | 144300 | 2087867610 | 5710 | 5710 | 5710 | 5700 | 67 |
| 284 | 20230711 | 144200 | 2087485110 | 5730 | 5730 | 5730 | 5700 | 68 |
| 285 | 20230711 | 144100 | 2087097170 | 5730 | 5720 | 5740 | 5700 | 2640 |
| 286 | 20230711 | 144000 | 2071995770 | 5720 | 5700 | 5720 | 5700 | 2421 |
| 287 | 20230711 | 143900 | 2058185860 | 5700 | 5710 | 5710 | 5700 | 942 |
| 288 | 20230711 | 143800 | 2052815240 | 5710 | 5710 | 5710 | 5710 | 500 |
| 289 | 20230711 | 143700 | 2049960240 | 5710 | 5700 | 5710 | 5700 | 611 |
| 290 | 20230711 | 143600 | 2046477290 | 5690 | 5690 | 5690 | 5690 | 50 |
| 291 | 20230711 | 143500 | 2046192790 | 5690 | 5690 | 5690 | 5690 | 1 |
| 292 | 20230711 | 143400 | 2046187100 | 5670 | 5690 | 5690 | 5670 | 168 |
| 293 | 20230711 | 143300 | 2045232510 | 5690 | 5700 | 5700 | 5690 | 1555 |
| 294 | 20230711 | 143200 | 2036369560 | 5690 | 5690 | 5700 | 5680 | 467 |
| 295 | 20230711 | 143100 | 2033709020 | 5690 | 5660 | 5690 | 5650 | 1471 |
| 296 | 20230711 | 143000 | 2025377810 | 5660 | 5650 | 5670 | 5650 | 442 |
| 297 | 20230711 | 142900 | 2022879240 | 5670 | 5640 | 5670 | 5630 | 2000 |
| 298 | 20230711 | 142800 | 2011559320 | 5640 | 5630 | 5650 | 5630 | 1509 |
| 299 | 20230711 | 142700 | 2003062140 | 5620 | 5650 | 5670 | 5620 | 6861 |
| 300 | 20230711 | 142600 | 1964411780 | 5650 | 5650 | 5670 | 5630 | 4426 |
| 301 | 20230711 | 142500 | 1939466500 | 5640 | 5700 | 5700 | 5640 | 5485 |
| 302 | 20230711 | 142400 | 1908427390 | 5680 | 5650 | 5720 | 5650 | 11841 |
| 303 | 20230711 | 142300 | 1841176130 | 5650 | 5690 | 5690 | 5640 | 5964 |
| 304 | 20230711 | 142200 | 1807458370 | 5690 | 5680 | 5690 | 5670 | 1756 |
| 305 | 20230711 | 142100 | 1797487710 | 5680 | 5690 | 5700 | 5650 | 4246 |
| 306 | 20230711 | 142000 | 1773367870 | 5670 | 5730 | 5730 | 5560 | 34937 |
| 307 | 20230711 | 141900 | 1575610610 | 5740 | 5740 | 5740 | 5740 | 3379 |
| 308 | 20230711 | 141800 | 1556215150 | 5750 | 5750 | 5750 | 5740 | 1104 |
| 309 | 20230711 | 141700 | 1549877270 | 5750 | 5760 | 5760 | 5750 | 777 |
| 310 | 20230711 | 141600 | 1545409340 | 5760 | 5760 | 5760 | 5760 | 199 |
| 311 | 20230711 | 141500 | 1544263100 | 5760 | 5760 | 5760 | 5760 | 285 |
| 312 | 20230711 | 141400 | 1542621500 | 5760 | 5750 | 5760 | 5750 | 291 |
| 313 | 20230711 | 141300 | 1540948230 | 5750 | 5750 | 5750 | 5750 | 93 |
| 314 | 20230711 | 141200 | 1540413480 | 5750 | 5750 | 5770 | 5750 | 209 |
| 315 | 20230711 | 141100 | 1539211710 | 5770 | 5770 | 5770 | 5770 | 0 |
| 316 | 20230711 | 141000 | 1539211710 | 5770 | 5770 | 5770 | 5770 | 1 |
| 317 | 20230711 | 140900 | 1539205940 | 5770 | 5760 | 5770 | 5750 | 1001 |
| 318 | 20230711 | 140800 | 1533449970 | 5770 | 5770 | 5770 | 5770 | 13 |
| 319 | 20230711 | 140700 | 1533374960 | 5750 | 5750 | 5750 | 5750 | 344 |
| 320 | 20230711 | 140600 | 1531396960 | 5750 | 5760 | 5770 | 5750 | 6386 |
| 321 | 20230711 | 140500 | 1494675240 | 5780 | 5780 | 5780 | 5780 | 5 |
| 322 | 20230711 | 140400 | 1494646340 | 5780 | 5770 | 5780 | 5770 | 201 |
| 323 | 20230711 | 140300 | 1493485010 | 5780 | 5780 | 5780 | 5780 | 0 |
| 324 | 20230711 | 140200 | 1493485010 | 5780 | 5770 | 5780 | 5760 | 3451 |
| 325 | 20230711 | 140100 | 1473603830 | 5780 | 5780 | 5780 | 5780 | 200 |
| 326 | 20230711 | 140000 | 1472447830 | 5780 | 5780 | 5780 | 5780 | 41 |
| 327 | 20230711 | 135900 | 1472210850 | 5790 | 5790 | 5790 | 5790 | 0 |
| 328 | 20230711 | 135800 | 1472210850 | 5790 | 5790 | 5790 | 5790 | 9 |
| 329 | 20230711 | 135700 | 1472158740 | 5760 | 5760 | 5790 | 5760 | 248 |
| 330 | 20230711 | 135600 | 1470730200 | 5760 | 5770 | 5770 | 5760 | 1000 |
| 331 | 20230711 | 135500 | 1464970180 | 5760 | 5760 | 5760 | 5760 | 0 |
| 332 | 20230711 | 135400 | 1464970180 | 5760 | 5760 | 5760 | 5760 | 1677 |
| 333 | 20230711 | 135300 | 1455310660 | 5770 | 5790 | 5790 | 5770 | 404 |
| 334 | 20230711 | 135200 | 1452979560 | 5770 | 5780 | 5780 | 5770 | 302 |
| 335 | 20230711 | 135100 | 1451236590 | 5780 | 5780 | 5780 | 5780 | 45 |
| 336 | 20230711 | 135000 | 1450976490 | 5790 | 5760 | 5790 | 5760 | 712 |
| 337 | 20230711 | 134900 | 1446866550 | 5760 | 5770 | 5770 | 5760 | 461 |
| 338 | 20230711 | 134800 | 1444206850 | 5770 | 5770 | 5770 | 5770 | 200 |
| 339 | 20230711 | 134700 | 1443052850 | 5770 | 5770 | 5770 | 5770 | 105 |
| 340 | 20230711 | 134600 | 1442447000 | 5760 | 5770 | 5770 | 5760 | 47 |
| 341 | 20230711 | 134500 | 1442176070 | 5770 | 5770 | 5770 | 5770 | 211 |
| 342 | 20230711 | 134400 | 1440958600 | 5790 | 5790 | 5790 | 5790 | 0 |
| 343 | 20230711 | 134300 | 1440958600 | 5790 | 5780 | 5790 | 5780 | 40 |
| 344 | 20230711 | 134200 | 1440727390 | 5790 | 5780 | 5790 | 5770 | 778 |
| 345 | 20230711 | 134100 | 1436227230 | 5780 | 5770 | 5780 | 5770 | 154 |
| 346 | 20230711 | 134000 | 1435337640 | 5780 | 5770 | 5780 | 5770 | 207 |
| 347 | 20230711 | 133900 | 1434142240 | 5770 | 5760 | 5770 | 5760 | 1206 |
| 348 | 20230711 | 133800 | 1427194660 | 5760 | 5760 | 5760 | 5760 | 1 |
| 349 | 20230711 | 133700 | 1427188900 | 5760 | 5760 | 5760 | 5760 | 100 |
| 350 | 20230711 | 133600 | 1426612900 | 5760 | 5760 | 5760 | 5760 | 251 |
| 351 | 20230711 | 133500 | 1425167140 | 5760 | 5750 | 5760 | 5750 | 2587 |
| 352 | 20230711 | 133400 | 1410291870 | 5750 | 5750 | 5750 | 5750 | 2441 |
| 353 | 20230711 | 133300 | 1396256120 | 5750 | 5760 | 5760 | 5750 | 2122 |
| 354 | 20230711 | 133200 | 1384054490 | 5750 | 5760 | 5760 | 5750 | 2065 |
| 355 | 20230711 | 133100 | 1372172800 | 5750 | 5750 | 5750 | 5750 | 0 |
| 356 | 20230711 | 133000 | 1372172800 | 5750 | 5760 | 5760 | 5750 | 3786 |
| 357 | 20230711 | 132900 | 1350402190 | 5760 | 5760 | 5760 | 5760 | 420 |
| 358 | 20230711 | 132800 | 1347982990 | 5750 | 5770 | 5770 | 5750 | 3573 |
| 359 | 20230711 | 132700 | 1327411850 | 5770 | 5760 | 5770 | 5760 | 459 |
| 360 | 20230711 | 132600 | 1324767990 | 5760 | 5790 | 5790 | 5760 | 5208 |
| 361 | 20230711 | 132500 | 1294717670 | 5790 | 5790 | 5790 | 5790 | 1 |
| 362 | 20230711 | 132400 | 1294711880 | 5770 | 5790 | 5790 | 5770 | 1094 |
| 363 | 20230711 | 132300 | 1288398860 | 5790 | 5790 | 5790 | 5790 | 0 |
| 364 | 20230711 | 132200 | 1288398860 | 5790 | 5780 | 5790 | 5770 | 136 |
| 365 | 20230711 | 132100 | 1287613290 | 5790 | 5790 | 5790 | 5780 | 269 |
| 366 | 20230711 | 132000 | 1286056090 | 5790 | 5780 | 5790 | 5770 | 696 |
| 367 | 20230711 | 131900 | 1282038110 | 5780 | 5780 | 5780 | 5780 | 0 |
| 368 | 20230711 | 131800 | 1282038110 | 5780 | 5780 | 5780 | 5780 | 32 |
| 369 | 20230711 | 131700 | 1281853150 | 5780 | 5780 | 5790 | 5780 | 1443 |
| 370 | 20230711 | 131600 | 1273512040 | 5790 | 5780 | 5790 | 5780 | 36 |
| 371 | 20230711 | 131500 | 1273303950 | 5790 | 5790 | 5790 | 5790 | 32 |
| 372 | 20230711 | 131400 | 1273118670 | 5780 | 5780 | 5780 | 5780 | 9 |
| 373 | 20230711 | 131300 | 1273066650 | 5790 | 5790 | 5790 | 5780 | 16 |
| 374 | 20230711 | 131200 | 1272974020 | 5800 | 5790 | 5800 | 5790 | 246 |
| 375 | 20230711 | 131100 | 1271549670 | 5790 | 5800 | 5800 | 5790 | 300 |
| 376 | 20230711 | 131000 | 1269812440 | 5780 | 5790 | 5800 | 5780 | 175 |
| 377 | 20230711 | 130900 | 1268799610 | 5800 | 5790 | 5800 | 5790 | 246 |
| 378 | 20230711 | 130800 | 1267375250 | 5800 | 5790 | 5800 | 5790 | 10 |
| 379 | 20230711 | 130700 | 1267317340 | 5790 | 5800 | 5810 | 5790 | 189 |
| 380 | 20230711 | 130600 | 1266221210 | 5810 | 5800 | 5810 | 5800 | 56 |
| 381 | 20230711 | 130500 | 1265896400 | 5810 | 5810 | 5810 | 5810 | 0 |
| 382 | 20230711 | 130400 | 1265896400 | 5810 | 5800 | 5810 | 5800 | 1412 |
| 383 | 20230711 | 130300 | 1257706790 | 5800 | 5800 | 5800 | 5800 | 0 |
| 384 | 20230711 | 130200 | 1257706790 | 5800 | 5790 | 5800 | 5780 | 2645 |
| 385 | 20230711 | 130100 | 1242369170 | 5790 | 5780 | 5790 | 5780 | 25 |
| 386 | 20230711 | 130000 | 1242224660 | 5790 | 5800 | 5800 | 5790 | 1176 |
| 387 | 20230711 | 125900 | 1235415610 | 5780 | 5780 | 5780 | 5780 | 7 |
| 388 | 20230711 | 125800 | 1235375150 | 5790 | 5790 | 5790 | 5790 | 505 |
| 389 | 20230711 | 125700 | 1232451200 | 5800 | 5780 | 5800 | 5780 | 132 |
| 390 | 20230711 | 125600 | 1231685640 | 5800 | 5800 | 5800 | 5800 | 200 |
| 391 | 20230711 | 125500 | 1230525640 | 5800 | 5790 | 5800 | 5780 | 2629 |
| 392 | 20230711 | 125400 | 1215289260 | 5780 | 5780 | 5790 | 5770 | 605 |
| 393 | 20230711 | 125300 | 1211795750 | 5790 | 5790 | 5790 | 5790 | 1 |
| 394 | 20230711 | 125200 | 1211789960 | 5780 | 5780 | 5780 | 5780 | 22 |
| 395 | 20230711 | 125100 | 1211662800 | 5780 | 5790 | 5790 | 5780 | 15 |
| 396 | 20230711 | 125000 | 1211575990 | 5790 | 5790 | 5790 | 5790 | 15 |
| 397 | 20230711 | 124900 | 1211489140 | 5790 | 5790 | 5790 | 5790 | 0 |
| 398 | 20230711 | 124800 | 1211489140 | 5790 | 5790 | 5790 | 5790 | 44 |
| 399 | 20230711 | 124700 | 1211234380 | 5790 | 5790 | 5790 | 5790 | 1 |
| 400 | 20230711 | 124600 | 1211228590 | 5780 | 5780 | 5780 | 5780 | 1316 |
| 401 | 20230711 | 124500 | 1203622110 | 5780 | 5780 | 5780 | 5780 | 1900 |
| 402 | 20230711 | 124400 | 1192640110 | 5780 | 5780 | 5780 | 5770 | 770 |
| 403 | 20230711 | 124300 | 1188197190 | 5780 | 5790 | 5790 | 5780 | 36 |
| 404 | 20230711 | 124200 | 1187989080 | 5790 | 5790 | 5790 | 5770 | 146 |
| 405 | 20230711 | 124100 | 1187144180 | 5790 | 5790 | 5790 | 5770 | 204 |
| 406 | 20230711 | 124000 | 1185967040 | 5790 | 5790 | 5790 | 5790 | 0 |
| 407 | 20230711 | 123900 | 1185967040 | 5790 | 5770 | 5790 | 5760 | 501 |
| 408 | 20230711 | 123800 | 1183079130 | 5790 | 5780 | 5790 | 5780 | 63 |
| 409 | 20230711 | 123700 | 1182714980 | 5790 | 5790 | 5790 | 5790 | 2 |
| 410 | 20230711 | 123600 | 1182703400 | 5790 | 5790 | 5790 | 5790 | 439 |
| 411 | 20230711 | 123500 | 1180161590 | 5790 | 5770 | 5790 | 5770 | 20 |
| 412 | 20230711 | 123400 | 1180045830 | 5770 | 5790 | 5790 | 5770 | 19 |
| 413 | 20230711 | 123300 | 1179935900 | 5800 | 5800 | 5800 | 5800 | 1 |
| 414 | 20230711 | 123200 | 1179930100 | 5790 | 5790 | 5790 | 5790 | 1777 |
| 415 | 20230711 | 123100 | 1169641270 | 5770 | 5790 | 5790 | 5770 | 55 |
| 416 | 20230711 | 123000 | 1169323260 | 5790 | 5790 | 5790 | 5780 | 7 |
| 417 | 20230711 | 122900 | 1169282780 | 5790 | 5780 | 5790 | 5780 | 287 |
| 418 | 20230711 | 122800 | 1167623910 | 5780 | 5780 | 5780 | 5780 | 304 |
| 419 | 20230711 | 122700 | 1165866790 | 5770 | 5770 | 5770 | 5770 | 201 |
| 420 | 20230711 | 122600 | 1164707020 | 5780 | 5760 | 5780 | 5760 | 212 |
| 421 | 20230711 | 122500 | 1163483750 | 5760 | 5770 | 5770 | 5760 | 1000 |
| 422 | 20230711 | 122400 | 1157720550 | 5770 | 5770 | 5770 | 5770 | 224 |
| 423 | 20230711 | 122300 | 1156428070 | 5770 | 5770 | 5770 | 5770 | 370 |
| 424 | 20230711 | 122200 | 1154293170 | 5770 | 5760 | 5770 | 5760 | 262 |
| 425 | 20230711 | 122100 | 1152783900 | 5750 | 5760 | 5760 | 5750 | 1495 |
| 426 | 20230711 | 122000 | 1144176200 | 5760 | 5770 | 5770 | 5760 | 24 |
| 427 | 20230711 | 121900 | 1144037940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 428 | 20230711 | 121800 | 1144037940 | 5760 | 5760 | 5760 | 5760 | 246 |
| 429 | 20230711 | 121700 | 1142620980 | 5760 | 5760 | 5760 | 5760 | 166 |
| 430 | 20230711 | 121600 | 1141664820 | 5760 | 5760 | 5760 | 5750 | 1170 |
| 431 | 20230711 | 121500 | 1134929020 | 5760 | 5760 | 5770 | 5760 | 2263 |
| 432 | 20230711 | 121400 | 1121889750 | 5770 | 5780 | 5780 | 5760 | 1377 |
| 433 | 20230711 | 121300 | 1113944410 | 5780 | 5770 | 5780 | 5770 | 215 |
| 434 | 20230711 | 121200 | 1112703520 | 5780 | 5770 | 5780 | 5770 | 61 |
| 435 | 20230711 | 121100 | 1112351040 | 5790 | 5790 | 5790 | 5770 | 12 |
| 436 | 20230711 | 121000 | 1112281760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 437 | 20230711 | 120900 | 1112281760 | 5760 | 5790 | 5790 | 5760 | 200 |
| 438 | 20230711 | 120800 | 1111126760 | 5800 | 5790 | 5800 | 5790 | 203 |
| 439 | 20230711 | 120700 | 1109951110 | 5750 | 5760 | 5760 | 5750 | 7790 |
| 440 | 20230711 | 120600 | 1065150590 | 5760 | 5760 | 5790 | 5760 | 1169 |
| 441 | 20230711 | 120500 | 1058416590 | 5760 | 5780 | 5780 | 5760 | 11178 |
| 442 | 20230711 | 120400 | 993952900 | 5800 | 5800 | 5800 | 5800 | 503 |
| 443 | 20230711 | 120300 | 991035500 | 5800 | 5800 | 5800 | 5800 | 3705 |
| 444 | 20230711 | 120200 | 969546500 | 5780 | 5780 | 5780 | 5780 | 1 |
| 445 | 20230711 | 120100 | 969540720 | 5820 | 5780 | 5820 | 5770 | 4887 |
| 446 | 20230711 | 120000 | 941326980 | 5820 | 5800 | 5820 | 5790 | 1004 |
| 447 | 20230711 | 115900 | 935512630 | 5820 | 5800 | 5820 | 5790 | 285 |
| 448 | 20230711 | 115800 | 933859320 | 5800 | 5820 | 5820 | 5790 | 6 |
| 449 | 20230711 | 115700 | 933824450 | 5820 | 5820 | 5820 | 5820 | 5 |
| 450 | 20230711 | 115600 | 933795350 | 5820 | 5820 | 5820 | 5820 | 0 |
| 451 | 20230711 | 115500 | 933795350 | 5820 | 5790 | 5820 | 5790 | 4 |
| 452 | 20230711 | 115400 | 933772130 | 5820 | 5800 | 5820 | 5780 | 2881 |
| 453 | 20230711 | 115300 | 917037750 | 5820 | 5820 | 5820 | 5820 | 1 |
| 454 | 20230711 | 115200 | 917031930 | 5780 | 5810 | 5820 | 5780 | 1959 |
| 455 | 20230711 | 115100 | 905667020 | 5810 | 5810 | 5810 | 5770 | 7262 |
| 456 | 20230711 | 115000 | 863658800 | 5830 | 5810 | 5830 | 5810 | 407 |
| 457 | 20230711 | 114900 | 861294040 | 5810 | 5810 | 5810 | 5810 | 442 |
| 458 | 20230711 | 114800 | 858726020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 459 | 20230711 | 114700 | 858726020 | 5810 | 5810 | 5810 | 5810 | 5 |
| 460 | 20230711 | 114600 | 858696970 | 5810 | 5820 | 5820 | 5810 | 1200 |
| 461 | 20230711 | 114500 | 851714520 | 5820 | 5810 | 5820 | 5800 | 3656 |
| 462 | 20230711 | 114400 | 830497470 | 5810 | 5810 | 5810 | 5810 | 62 |
| 463 | 20230711 | 114300 | 830137250 | 5810 | 5810 | 5810 | 5800 | 1473 |
| 464 | 20230711 | 114200 | 821579780 | 5810 | 5820 | 5830 | 5810 | 2108 |
| 465 | 20230711 | 114100 | 809329780 | 5820 | 5810 | 5830 | 5810 | 782 |
| 466 | 20230711 | 114000 | 804779230 | 5810 | 5830 | 5830 | 5810 | 2404 |
| 467 | 20230711 | 113900 | 790800160 | 5840 | 5840 | 5840 | 5840 | 0 |
| 468 | 20230711 | 113800 | 790800160 | 5840 | 5840 | 5840 | 5840 | 511 |
| 469 | 20230711 | 113700 | 787815920 | 5830 | 5820 | 5840 | 5810 | 1437 |
| 470 | 20230711 | 113600 | 779455680 | 5810 | 5810 | 5820 | 5810 | 4217 |
| 471 | 20230711 | 113500 | 754950410 | 5810 | 5850 | 5850 | 5810 | 9192 |
| 472 | 20230711 | 113400 | 701335450 | 5850 | 5850 | 5850 | 5850 | 0 |
| 473 | 20230711 | 113300 | 701335450 | 5850 | 5850 | 5860 | 5850 | 59 |
| 474 | 20230711 | 113200 | 700990050 | 5860 | 5860 | 5860 | 5860 | 0 |
| 475 | 20230711 | 113100 | 700990050 | 5860 | 5860 | 5860 | 5860 | 590 |
| 476 | 20230711 | 113000 | 697532650 | 5850 | 5850 | 5850 | 5850 | 10 |
| 477 | 20230711 | 112900 | 697474150 | 5850 | 5840 | 5860 | 5840 | 44 |
| 478 | 20230711 | 112800 | 697217000 | 5860 | 5840 | 5860 | 5840 | 52 |
| 479 | 20230711 | 112700 | 696913300 | 5840 | 5860 | 5860 | 5840 | 3030 |
| 480 | 20230711 | 112600 | 679195490 | 5860 | 5860 | 5860 | 5860 | 213 |
| 481 | 20230711 | 112500 | 677947310 | 5860 | 5870 | 5870 | 5860 | 386 |
| 482 | 20230711 | 112400 | 675684480 | 5870 | 5860 | 5870 | 5860 | 210 |
| 483 | 20230711 | 112300 | 674452000 | 5860 | 5860 | 5860 | 5860 | 8 |
| 484 | 20230711 | 112200 | 674405120 | 5860 | 5860 | 5870 | 5860 | 63 |
| 485 | 20230711 | 112100 | 674035930 | 5870 | 5870 | 5870 | 5860 | 25 |
| 486 | 20230711 | 112000 | 673889220 | 5870 | 5870 | 5870 | 5860 | 256 |
| 487 | 20230711 | 111900 | 672387500 | 5860 | 5860 | 5860 | 5860 | 74 |
| 488 | 20230711 | 111800 | 671953860 | 5860 | 5870 | 5870 | 5860 | 187 |
| 489 | 20230711 | 111700 | 670856210 | 5870 | 5850 | 5870 | 5850 | 53 |
| 490 | 20230711 | 111600 | 670545540 | 5870 | 5860 | 5870 | 5860 | 11 |
| 491 | 20230711 | 111500 | 670481070 | 5870 | 5860 | 5870 | 5860 | 196 |
| 492 | 20230711 | 111400 | 669332190 | 5870 | 5870 | 5870 | 5870 | 10 |
| 493 | 20230711 | 111300 | 669273490 | 5870 | 5860 | 5870 | 5860 | 1305 |
| 494 | 20230711 | 111200 | 661623670 | 5850 | 5870 | 5880 | 5850 | 162 |
| 495 | 20230711 | 111100 | 660673240 | 5880 | 5870 | 5880 | 5850 | 6243 |
| 496 | 20230711 | 111000 | 624108320 | 5870 | 5870 | 5870 | 5870 | 182 |
| 497 | 20230711 | 110900 | 623039980 | 5860 | 5860 | 5860 | 5860 | 22 |
| 498 | 20230711 | 110800 | 622911060 | 5880 | 5860 | 5880 | 5860 | 7 |
| 499 | 20230711 | 110700 | 622870000 | 5890 | 5860 | 5890 | 5860 | 88 |
| 500 | 20230711 | 110600 | 622351740 | 5860 | 5860 | 5860 | 5860 | 27 |
| 501 | 20230711 | 110500 | 622193520 | 5860 | 5860 | 5860 | 5850 | 42 |
| 502 | 20230711 | 110400 | 621947800 | 5850 | 5850 | 5860 | 5850 | 85 |
| 503 | 20230711 | 110300 | 621450490 | 5850 | 5860 | 5860 | 5850 | 26 |
| 504 | 20230711 | 110200 | 621298350 | 5860 | 5850 | 5860 | 5850 | 866 |
| 505 | 20230711 | 110100 | 616223630 | 5860 | 5860 | 5860 | 5860 | 559 |
| 506 | 20230711 | 110000 | 612947890 | 5860 | 5870 | 5880 | 5860 | 1229 |
| 507 | 20230711 | 105900 | 605729360 | 5880 | 5870 | 5880 | 5860 | 1351 |
| 508 | 20230711 | 105800 | 597799020 | 5890 | 5890 | 5900 | 5870 | 2066 |
| 509 | 20230711 | 105700 | 585633820 | 5890 | 5870 | 5890 | 5870 | 47 |
| 510 | 20230711 | 105600 | 585357910 | 5890 | 5870 | 5890 | 5870 | 351 |
| 511 | 20230711 | 105500 | 583297520 | 5870 | 5860 | 5880 | 5860 | 264 |
| 512 | 20230711 | 105400 | 581745800 | 5860 | 5860 | 5880 | 5860 | 211 |
| 513 | 20230711 | 105300 | 580509320 | 5850 | 5850 | 5850 | 5850 | 0 |
| 514 | 20230711 | 105200 | 580509320 | 5850 | 5850 | 5850 | 5850 | 22 |
| 515 | 20230711 | 105100 | 580380620 | 5850 | 5860 | 5860 | 5850 | 1008 |
| 516 | 20230711 | 105000 | 574482280 | 5880 | 5870 | 5880 | 5870 | 251 |
| 517 | 20230711 | 104900 | 573008430 | 5870 | 5870 | 5870 | 5870 | 276 |
| 518 | 20230711 | 104800 | 571388310 | 5880 | 5870 | 5880 | 5870 | 52 |
| 519 | 20230711 | 104700 | 571083060 | 5870 | 5880 | 5880 | 5860 | 104 |
| 520 | 20230711 | 104600 | 570472580 | 5850 | 5850 | 5850 | 5850 | 4 |
| 521 | 20230711 | 104500 | 570449180 | 5890 | 5890 | 5890 | 5890 | 1 |
| 522 | 20230711 | 104400 | 570443290 | 5850 | 5860 | 5860 | 5850 | 193 |
| 523 | 20230711 | 104300 | 569314040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 524 | 20230711 | 104200 | 569314040 | 5900 | 5890 | 5900 | 5850 | 4611 |
| 525 | 20230711 | 104100 | 542258980 | 5870 | 5870 | 5870 | 5870 | 22 |
| 526 | 20230711 | 104000 | 542129840 | 5890 | 5870 | 5890 | 5870 | 75 |
| 527 | 20230711 | 103900 | 541689570 | 5870 | 5870 | 5870 | 5870 | 300 |
| 528 | 20230711 | 103800 | 539928570 | 5870 | 5880 | 5880 | 5870 | 604 |
| 529 | 20230711 | 103700 | 536382330 | 5870 | 5870 | 5870 | 5870 | 75 |
| 530 | 20230711 | 103600 | 535942080 | 5870 | 5870 | 5870 | 5870 | 22 |
| 531 | 20230711 | 103500 | 535812940 | 5870 | 5870 | 5870 | 5870 | 4 |
| 532 | 20230711 | 103400 | 535789460 | 5870 | 5880 | 5880 | 5870 | 750 |
| 533 | 20230711 | 103300 | 531385780 | 5880 | 5880 | 5880 | 5880 | 275 |
| 534 | 20230711 | 103200 | 529768780 | 5880 | 5880 | 5900 | 5870 | 2033 |
| 535 | 20230711 | 103100 | 517791230 | 5880 | 5880 | 5880 | 5880 | 32 |
| 536 | 20230711 | 103000 | 517603070 | 5860 | 5870 | 5870 | 5860 | 1706 |
| 537 | 20230711 | 102900 | 507596350 | 5870 | 5880 | 5880 | 5870 | 1573 |
| 538 | 20230711 | 102800 | 498353720 | 5880 | 5890 | 5890 | 5880 | 43 |
| 539 | 20230711 | 102700 | 498100730 | 5890 | 5900 | 5900 | 5890 | 1254 |
| 540 | 20230711 | 102600 | 490714040 | 5900 | 5890 | 5900 | 5890 | 27 |
| 541 | 20230711 | 102500 | 490554780 | 5890 | 5890 | 5890 | 5890 | 205 |
| 542 | 20230711 | 102400 | 489347330 | 5890 | 5890 | 5890 | 5880 | 1774 |
| 543 | 20230711 | 102300 | 478907850 | 5890 | 5890 | 5890 | 5890 | 976 |
| 544 | 20230711 | 102200 | 473159210 | 5890 | 5890 | 5890 | 5890 | 69 |
| 545 | 20230711 | 102100 | 472752800 | 5880 | 5880 | 5880 | 5880 | 541 |
| 546 | 20230711 | 102000 | 469571720 | 5890 | 5890 | 5890 | 5890 | 6 |
| 547 | 20230711 | 101900 | 469536380 | 5880 | 5890 | 5890 | 5880 | 36 |
| 548 | 20230711 | 101800 | 469324350 | 5880 | 5880 | 5880 | 5880 | 26 |
| 549 | 20230711 | 101700 | 469171470 | 5890 | 5890 | 5890 | 5890 | 45 |
| 550 | 20230711 | 101600 | 468906420 | 5890 | 5880 | 5890 | 5880 | 90 |
| 551 | 20230711 | 101500 | 468376870 | 5880 | 5870 | 5890 | 5870 | 249 |
| 552 | 20230711 | 101400 | 466912750 | 5880 | 5880 | 5880 | 5880 | 87 |
| 553 | 20230711 | 101300 | 466401190 | 5870 | 5870 | 5870 | 5870 | 166 |
| 554 | 20230711 | 101200 | 465426770 | 5870 | 5870 | 5870 | 5870 | 0 |
| 555 | 20230711 | 101100 | 465426770 | 5870 | 5880 | 5880 | 5870 | 206 |
| 556 | 20230711 | 101000 | 464217450 | 5880 | 5890 | 5890 | 5880 | 2279 |
| 557 | 20230711 | 100900 | 450812930 | 5880 | 5880 | 5880 | 5880 | 31 |
| 558 | 20230711 | 100800 | 450630650 | 5890 | 5890 | 5890 | 5880 | 194 |
| 559 | 20230711 | 100700 | 449488030 | 5890 | 5890 | 5890 | 5890 | 24 |
| 560 | 20230711 | 100600 | 449346670 | 5900 | 5890 | 5900 | 5880 | 48 |
| 561 | 20230711 | 100500 | 449064040 | 5900 | 5890 | 5900 | 5890 | 130 |
| 562 | 20230711 | 100400 | 448298080 | 5900 | 5880 | 5900 | 5880 | 1942 |
| 563 | 20230711 | 100300 | 436878220 | 5880 | 5890 | 5890 | 5880 | 494 |
| 564 | 20230711 | 100200 | 433968780 | 5890 | 5880 | 5890 | 5880 | 35 |
| 565 | 20230711 | 100100 | 433762970 | 5880 | 5900 | 5900 | 5880 | 403 |
| 566 | 20230711 | 100000 | 431389630 | 5900 | 5870 | 5900 | 5870 | 425 |
| 567 | 20230711 | 095900 | 428892870 | 5870 | 5880 | 5890 | 5870 | 656 |
| 568 | 20230711 | 095800 | 425034700 | 5890 | 5870 | 5890 | 5860 | 381 |
| 569 | 20230711 | 095700 | 422796660 | 5860 | 5860 | 5860 | 5860 | 4 |
| 570 | 20230711 | 095600 | 422773220 | 5860 | 5880 | 5900 | 5860 | 1400 |
| 571 | 20230711 | 095500 | 414523630 | 5900 | 5870 | 5900 | 5850 | 50 |
| 572 | 20230711 | 095400 | 414229930 | 5850 | 5860 | 5890 | 5850 | 384 |
| 573 | 20230711 | 095300 | 411977250 | 5870 | 5850 | 5870 | 5850 | 26 |
| 574 | 20230711 | 095200 | 411825030 | 5850 | 5850 | 5850 | 5850 | 375 |
| 575 | 20230711 | 095100 | 409631280 | 5850 | 5850 | 5850 | 5850 | 1152 |
| 576 | 20230711 | 095000 | 402892080 | 5850 | 5860 | 5860 | 5850 | 1555 |
| 577 | 20230711 | 094900 | 393780000 | 5860 | 5860 | 5860 | 5860 | 100 |
| 578 | 20230711 | 094800 | 393194000 | 5850 | 5850 | 5850 | 5840 | 694 |
| 579 | 20230711 | 094700 | 389134140 | 5860 | 5860 | 5860 | 5860 | 20 |
| 580 | 20230711 | 094600 | 389016940 | 5870 | 5850 | 5870 | 5820 | 2639 |
| 581 | 20230711 | 094500 | 373624930 | 5850 | 5870 | 5870 | 5850 | 1465 |
| 582 | 20230711 | 094400 | 365054260 | 5870 | 5870 | 5870 | 5840 | 4344 |
| 583 | 20230711 | 094300 | 339610470 | 5870 | 5880 | 5880 | 5870 | 110 |
| 584 | 20230711 | 094200 | 338964750 | 5880 | 5880 | 5880 | 5870 | 210 |
| 585 | 20230711 | 094100 | 337730950 | 5880 | 5890 | 5890 | 5870 | 860 |
| 586 | 20230711 | 094000 | 332681560 | 5880 | 5880 | 5900 | 5880 | 196 |
| 587 | 20230711 | 093900 | 331525700 | 5900 | 5900 | 5900 | 5900 | 82 |
| 588 | 20230711 | 093800 | 331041900 | 5880 | 5870 | 5880 | 5870 | 158 |
| 589 | 20230711 | 093700 | 330113220 | 5900 | 5880 | 5900 | 5870 | 1069 |
| 590 | 20230711 | 093600 | 323827340 | 5890 | 5890 | 5890 | 5890 | 133 |
| 591 | 20230711 | 093500 | 323043970 | 5900 | 5890 | 5900 | 5890 | 32 |
| 592 | 20230711 | 093400 | 322855480 | 5890 | 5900 | 5900 | 5890 | 197 |
| 593 | 20230711 | 093300 | 321693220 | 5900 | 5900 | 5900 | 5890 | 532 |
| 594 | 20230711 | 093200 | 318555270 | 5900 | 5890 | 5900 | 5880 | 1772 |
| 595 | 20230711 | 093100 | 308114160 | 5880 | 5880 | 5880 | 5870 | 316 |
| 596 | 20230711 | 093000 | 306256180 | 5870 | 5880 | 5880 | 5870 | 884 |
| 597 | 20230711 | 092900 | 301067090 | 5880 | 5880 | 5890 | 5880 | 33 |
| 598 | 20230711 | 092800 | 300872980 | 5890 | 5910 | 5910 | 5860 | 105 |
| 599 | 20230711 | 092700 | 300252880 | 5910 | 5910 | 5910 | 5910 | 10 |
| 600 | 20230711 | 092600 | 300193780 | 5910 | 5880 | 5910 | 5850 | 2499 |
| 601 | 20230711 | 092500 | 285559500 | 5860 | 5870 | 5870 | 5860 | 3575 |
| 602 | 20230711 | 092400 | 264604390 | 5870 | 5910 | 5910 | 5870 | 752 |
| 603 | 20230711 | 092300 | 260184720 | 5880 | 5910 | 5920 | 5880 | 7711 |
| 604 | 20230711 | 092200 | 214696360 | 5920 | 5920 | 5920 | 5920 | 1122 |
| 605 | 20230711 | 092100 | 208054120 | 5920 | 5910 | 5920 | 5910 | 170 |
| 606 | 20230711 | 092000 | 207047880 | 5900 | 5900 | 5900 | 5900 | 349 |
| 607 | 20230711 | 091900 | 204988780 | 5900 | 5920 | 5920 | 5890 | 661 |
| 608 | 20230711 | 091800 | 201081620 | 5920 | 5920 | 5920 | 5890 | 1459 |
| 609 | 20230711 | 091700 | 192462000 | 5890 | 5930 | 5930 | 5890 | 241 |
| 610 | 20230711 | 091600 | 191037140 | 5930 | 5920 | 5930 | 5920 | 821 |
| 611 | 20230711 | 091500 | 186168690 | 5930 | 5900 | 5930 | 5900 | 2519 |
| 612 | 20230711 | 091400 | 171256790 | 5850 | 5850 | 5850 | 5850 | 25 |
| 613 | 20230711 | 091300 | 171110540 | 5900 | 5870 | 5900 | 5850 | 2988 |
| 614 | 20230711 | 091200 | 153595160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 615 | 20230711 | 091100 | 153595160 | 5850 | 5860 | 5870 | 5850 | 546 |
| 616 | 20230711 | 091000 | 150392960 | 5860 | 5890 | 5910 | 5850 | 6653 |
| 617 | 20230711 | 090900 | 111283020 | 5890 | 5900 | 5900 | 5890 | 304 |
| 618 | 20230711 | 090800 | 109490630 | 5900 | 5870 | 5900 | 5870 | 1073 |
| 619 | 20230711 | 090700 | 103178230 | 5870 | 5860 | 5870 | 5850 | 947 |
| 620 | 20230711 | 090600 | 97630280 | 5850 | 5850 | 5860 | 5850 | 1188 |
| 621 | 20230711 | 090500 | 90677640 | 5840 | 5830 | 5850 | 5830 | 1818 |
| 622 | 20230711 | 090400 | 80054640 | 5830 | 5800 | 5830 | 5790 | 2175 |
| 623 | 20230711 | 090300 | 67419920 | 5790 | 5810 | 5810 | 5780 | 3820 |
| 624 | 20230711 | 090200 | 45256340 | 5810 | 5850 | 5850 | 5810 | 823 |
| 625 | 20230711 | 090100 | 40459920 | 5840 | 5840 | 5840 | 5840 | 2713 |
| 626 | 20230711 | 090000 | 24616000 | 5870 | 5870 | 5870 | 5840 | 4197 |