29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 25184 |
| 3 | 20230711 | 184900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20230711 | 184800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20230711 | 184700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20230711 | 184600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20230711 | 184500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20230711 | 184400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20230711 | 184300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20230711 | 184200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20230711 | 184100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20230711 | 184000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20230711 | 183900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20230711 | 183800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20230711 | 183700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20230711 | 183600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20230711 | 183500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20230711 | 183400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20230711 | 183300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20230711 | 183200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20230711 | 183100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20230711 | 183000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20230711 | 182900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20230711 | 182800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20230711 | 182700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20230711 | 182600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20230711 | 182500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20230711 | 182400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20230711 | 182300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20230711 | 182200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20230711 | 182100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20230711 | 182000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 25184 |
| 33 | 20230711 | 181900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20230711 | 181800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20230711 | 181700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20230711 | 181600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20230711 | 181500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20230711 | 181400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20230711 | 181300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20230711 | 181200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20230711 | 181100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20230711 | 181000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20230711 | 180900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20230711 | 180800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20230711 | 180700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20230711 | 180600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20230711 | 180500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20230711 | 180400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20230711 | 180300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20230711 | 180200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20230711 | 180100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20230711 | 180000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20230711 | 175900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20230711 | 175800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20230711 | 175700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20230711 | 175600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20230711 | 175500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20230711 | 175400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20230711 | 175300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20230711 | 175200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20230711 | 175100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20230711 | 175000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 25184 |
| 63 | 20230711 | 174900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20230711 | 174800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20230711 | 174700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20230711 | 174600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20230711 | 174500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20230711 | 174400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20230711 | 174300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20230711 | 174200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20230711 | 174100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20230711 | 174000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20230711 | 173900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20230711 | 173800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20230711 | 173700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20230711 | 173600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20230711 | 173500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20230711 | 173400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20230711 | 173300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20230711 | 173200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20230711 | 173100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20230711 | 173000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20230711 | 172900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20230711 | 172800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20230711 | 172700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20230711 | 172600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20230711 | 172500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20230711 | 172400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20230711 | 172300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20230711 | 172200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20230711 | 172100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20230711 | 172000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 25184 |
| 93 | 20230711 | 171900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20230711 | 171800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20230711 | 171700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20230711 | 171600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20230711 | 171500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20230711 | 171400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20230711 | 171300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20230711 | 171200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20230711 | 171100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20230711 | 171000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20230711 | 170900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20230711 | 170800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20230711 | 170700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20230711 | 170600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20230711 | 170500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20230711 | 170400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20230711 | 170300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20230711 | 170200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20230711 | 170100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20230711 | 170000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20230711 | 165900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20230711 | 165800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20230711 | 165700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20230711 | 165600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20230711 | 165500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20230711 | 165400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20230711 | 165300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20230711 | 165200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20230711 | 165100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20230711 | 165000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 25184 |
| 123 | 20230711 | 164900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20230711 | 164800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20230711 | 164700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20230711 | 164600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20230711 | 164500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20230711 | 164400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20230711 | 164300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20230711 | 164200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20230711 | 164100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20230711 | 164000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20230711 | 163900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20230711 | 163800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20230711 | 163700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20230711 | 163600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20230711 | 163500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20230711 | 163400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20230711 | 163300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20230711 | 163200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20230711 | 163100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20230711 | 163000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20230711 | 162900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20230711 | 162800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20230711 | 162700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20230711 | 162600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20230711 | 162500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20230711 | 162400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20230711 | 162300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20230711 | 162200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20230711 | 162100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20230711 | 162000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 25184 |
| 153 | 20230711 | 161900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20230711 | 161800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20230711 | 161700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20230711 | 161600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20230711 | 161500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20230711 | 161400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20230711 | 161300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20230711 | 161200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20230711 | 161100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20230711 | 161000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20230711 | 160900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20230711 | 160800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20230711 | 160700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20230711 | 160600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20230711 | 160500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20230711 | 160400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20230711 | 160300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20230711 | 160200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20230711 | 160100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20230711 | 160000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20230711 | 155900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20230711 | 155800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20230711 | 155700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20230711 | 155600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20230711 | 155500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20230711 | 155400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20230711 | 155300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20230711 | 155200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20230711 | 155100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20230711 | 155000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 25184 |
| 183 | 20230711 | 154900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20230711 | 154800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20230711 | 154700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20230711 | 154600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20230711 | 154500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20230711 | 154400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20230711 | 154300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20230711 | 154200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20230711 | 154100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20230711 | 154000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20230711 | 153900 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20230711 | 153800 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20230711 | 153700 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20230711 | 153600 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20230711 | 153500 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20230711 | 153400 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20230711 | 153300 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20230711 | 153200 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20230711 | 153100 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20230711 | 153000 | 2126043920 | 2230 | 2230 | 2230 | 2230 | 25184 |
| 203 | 20230711 | 152900 | 2069883600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20230711 | 152800 | 2069883600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20230711 | 152700 | 2069883600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20230711 | 152600 | 2069883600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20230711 | 152500 | 2069883600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20230711 | 152400 | 2069883600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20230711 | 152300 | 2069883600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20230711 | 152200 | 2069883600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20230711 | 152100 | 2069883600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20230711 | 152000 | 2069883600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 213 | 20230711 | 151900 | 2069883600 | 2220 | 2210 | 2220 | 2205 | 3774 |
| 214 | 20230711 | 151800 | 2061542080 | 2220 | 2215 | 2220 | 2215 | 2847 |
| 215 | 20230711 | 151700 | 2055235930 | 2220 | 2210 | 2220 | 2205 | 27532 |
| 216 | 20230711 | 151600 | 1994484455 | 2210 | 2210 | 2215 | 2210 | 3371 |
| 217 | 20230711 | 151500 | 1987034540 | 2210 | 2205 | 2215 | 2205 | 2071 |
| 218 | 20230711 | 151400 | 1982459950 | 2205 | 2215 | 2215 | 2205 | 2011 |
| 219 | 20230711 | 151300 | 1978011195 | 2215 | 2210 | 2220 | 2210 | 3365 |
| 220 | 20230711 | 151200 | 1970560900 | 2215 | 2210 | 2215 | 2210 | 1800 |
| 221 | 20230711 | 151100 | 1966576400 | 2210 | 2210 | 2215 | 2205 | 7461 |
| 222 | 20230711 | 151000 | 1950058240 | 2210 | 2210 | 2215 | 2210 | 2544 |
| 223 | 20230711 | 150900 | 1944435990 | 2210 | 2215 | 2215 | 2210 | 5701 |
| 224 | 20230711 | 150800 | 1931814945 | 2210 | 2210 | 2210 | 2210 | 4673 |
| 225 | 20230711 | 150700 | 1921487615 | 2210 | 2210 | 2210 | 2210 | 3408 |
| 226 | 20230711 | 150600 | 1913955935 | 2215 | 2210 | 2215 | 2210 | 1641 |
| 227 | 20230711 | 150500 | 1910327325 | 2210 | 2215 | 2215 | 2210 | 2548 |
| 228 | 20230711 | 150400 | 1904696020 | 2215 | 2210 | 2215 | 2210 | 1603 |
| 229 | 20230711 | 150300 | 1901147375 | 2210 | 2210 | 2210 | 2210 | 910 |
| 230 | 20230711 | 150200 | 1899136275 | 2210 | 2210 | 2210 | 2210 | 0 |
| 231 | 20230711 | 150100 | 1899136275 | 2210 | 2210 | 2210 | 2210 | 492 |
| 232 | 20230711 | 150000 | 1898048955 | 2210 | 2210 | 2210 | 2210 | 1624 |
| 233 | 20230711 | 145900 | 1894459915 | 2215 | 2215 | 2215 | 2215 | 185 |
| 234 | 20230711 | 145800 | 1894050140 | 2215 | 2210 | 2215 | 2210 | 1661 |
| 235 | 20230711 | 145700 | 1890375630 | 2205 | 2210 | 2210 | 2205 | 828 |
| 236 | 20230711 | 145600 | 1888546690 | 2205 | 2205 | 2205 | 2205 | 626 |
| 237 | 20230711 | 145500 | 1887166360 | 2210 | 2215 | 2215 | 2210 | 2030 |
| 238 | 20230711 | 145400 | 1882679910 | 2210 | 2210 | 2210 | 2210 | 404 |
| 239 | 20230711 | 145300 | 1881787070 | 2215 | 2215 | 2215 | 2215 | 291 |
| 240 | 20230711 | 145200 | 1881142505 | 2220 | 2215 | 2220 | 2215 | 395 |
| 241 | 20230711 | 145100 | 1880267105 | 2215 | 2220 | 2220 | 2215 | 11 |
| 242 | 20230711 | 145000 | 1880242735 | 2215 | 2215 | 2215 | 2215 | 83 |
| 243 | 20230711 | 144900 | 1880058890 | 2215 | 2215 | 2220 | 2215 | 239 |
| 244 | 20230711 | 144800 | 1879528480 | 2220 | 2220 | 2220 | 2220 | 2 |
| 245 | 20230711 | 144700 | 1879524040 | 2225 | 2225 | 2225 | 2225 | 451 |
| 246 | 20230711 | 144600 | 1878520565 | 2225 | 2220 | 2225 | 2220 | 900 |
| 247 | 20230711 | 144500 | 1876519590 | 2220 | 2220 | 2220 | 2220 | 103 |
| 248 | 20230711 | 144400 | 1876290930 | 2220 | 2215 | 2220 | 2215 | 228 |
| 249 | 20230711 | 144300 | 1875784775 | 2220 | 2220 | 2220 | 2220 | 251 |
| 250 | 20230711 | 144200 | 1875227555 | 2220 | 2220 | 2220 | 2220 | 350 |
| 251 | 20230711 | 144100 | 1874450555 | 2225 | 2225 | 2225 | 2225 | 0 |
| 252 | 20230711 | 144000 | 1874450555 | 2225 | 2225 | 2225 | 2225 | 40 |
| 253 | 20230711 | 143900 | 1874361555 | 2225 | 2225 | 2225 | 2225 | 6 |
| 254 | 20230711 | 143800 | 1874348205 | 2225 | 2220 | 2225 | 2220 | 85 |
| 255 | 20230711 | 143700 | 1874159495 | 2220 | 2220 | 2220 | 2220 | 927 |
| 256 | 20230711 | 143600 | 1872101555 | 2215 | 2215 | 2215 | 2215 | 967 |
| 257 | 20230711 | 143500 | 1869959650 | 2215 | 2215 | 2220 | 2215 | 2701 |
| 258 | 20230711 | 143400 | 1863976435 | 2215 | 2215 | 2215 | 2215 | 11 |
| 259 | 20230711 | 143300 | 1863952070 | 2215 | 2220 | 2220 | 2215 | 178 |
| 260 | 20230711 | 143200 | 1863557010 | 2220 | 2225 | 2225 | 2220 | 281 |
| 261 | 20230711 | 143100 | 1862932245 | 2225 | 2230 | 2230 | 2225 | 725 |
| 262 | 20230711 | 143000 | 1861318600 | 2230 | 2235 | 2235 | 2225 | 1409 |
| 263 | 20230711 | 142900 | 1858176205 | 2235 | 2240 | 2240 | 2235 | 15955 |
| 264 | 20230711 | 142800 | 1822437505 | 2230 | 2240 | 2240 | 2230 | 28171 |
| 265 | 20230711 | 142700 | 1759389240 | 2235 | 2215 | 2235 | 2215 | 39283 |
| 266 | 20230711 | 142600 | 1671934635 | 2215 | 2210 | 2215 | 2210 | 2377 |
| 267 | 20230711 | 142500 | 1666681355 | 2210 | 2200 | 2210 | 2200 | 2673 |
| 268 | 20230711 | 142400 | 1660799025 | 2200 | 2200 | 2200 | 2200 | 672 |
| 269 | 20230711 | 142300 | 1659320625 | 2200 | 2210 | 2210 | 2200 | 5272 |
| 270 | 20230711 | 142200 | 1647717885 | 2200 | 2200 | 2200 | 2200 | 0 |
| 271 | 20230711 | 142100 | 1647717885 | 2200 | 2200 | 2200 | 2200 | 0 |
| 272 | 20230711 | 142000 | 1647717885 | 2200 | 2200 | 2200 | 2200 | 0 |
| 273 | 20230711 | 141900 | 1647717885 | 2200 | 2205 | 2210 | 2200 | 2068 |
| 274 | 20230711 | 141800 | 1643163115 | 2205 | 2210 | 2210 | 2205 | 2222 |
| 275 | 20230711 | 141700 | 1638262955 | 2210 | 2205 | 2210 | 2205 | 909 |
| 276 | 20230711 | 141600 | 1636258605 | 2205 | 2210 | 2210 | 2205 | 895 |
| 277 | 20230711 | 141500 | 1634284155 | 2205 | 2210 | 2210 | 2205 | 492 |
| 278 | 20230711 | 141400 | 1633197220 | 2210 | 2205 | 2210 | 2205 | 399 |
| 279 | 20230711 | 141300 | 1632315820 | 2205 | 2210 | 2210 | 2205 | 130 |
| 280 | 20230711 | 141200 | 1632029020 | 2210 | 2210 | 2210 | 2210 | 0 |
| 281 | 20230711 | 141100 | 1632029020 | 2210 | 2210 | 2210 | 2210 | 1500 |
| 282 | 20230711 | 141000 | 1628714020 | 2210 | 2210 | 2210 | 2210 | 2967 |
| 283 | 20230711 | 140900 | 1622156950 | 2210 | 2205 | 2210 | 2205 | 1897 |
| 284 | 20230711 | 140800 | 1617964920 | 2205 | 2205 | 2205 | 2205 | 1493 |
| 285 | 20230711 | 140700 | 1614672855 | 2210 | 2205 | 2210 | 2205 | 368 |
| 286 | 20230711 | 140600 | 1613860790 | 2210 | 2210 | 2210 | 2210 | 2227 |
| 287 | 20230711 | 140500 | 1608939120 | 2210 | 2210 | 2210 | 2205 | 4414 |
| 288 | 20230711 | 140400 | 1599199505 | 2205 | 2215 | 2215 | 2205 | 4363 |
| 289 | 20230711 | 140300 | 1589552615 | 2210 | 2200 | 2210 | 2200 | 6605 |
| 290 | 20230711 | 140200 | 1574974565 | 2205 | 2200 | 2205 | 2200 | 3220 |
| 291 | 20230711 | 140100 | 1567883220 | 2195 | 2200 | 2200 | 2195 | 98 |
| 292 | 20230711 | 140000 | 1567667910 | 2200 | 2200 | 2200 | 2200 | 25 |
| 293 | 20230711 | 135900 | 1567612910 | 2200 | 2200 | 2200 | 2200 | 0 |
| 294 | 20230711 | 135800 | 1567612910 | 2200 | 2200 | 2200 | 2200 | 2 |
| 295 | 20230711 | 135700 | 1567608510 | 2200 | 2200 | 2200 | 2200 | 140 |
| 296 | 20230711 | 135600 | 1567300510 | 2200 | 2200 | 2200 | 2200 | 333 |
| 297 | 20230711 | 135500 | 1566567910 | 2200 | 2200 | 2200 | 2200 | 0 |
| 298 | 20230711 | 135400 | 1566567910 | 2200 | 2200 | 2200 | 2200 | 0 |
| 299 | 20230711 | 135300 | 1566567910 | 2200 | 2190 | 2200 | 2190 | 12915 |
| 300 | 20230711 | 135200 | 1538218585 | 2195 | 2190 | 2195 | 2190 | 160 |
| 301 | 20230711 | 135100 | 1537867585 | 2195 | 2195 | 2195 | 2195 | 3065 |
| 302 | 20230711 | 135000 | 1531139910 | 2195 | 2195 | 2195 | 2195 | 540 |
| 303 | 20230711 | 134900 | 1529954610 | 2195 | 2195 | 2195 | 2195 | 1 |
| 304 | 20230711 | 134800 | 1529952415 | 2195 | 2195 | 2195 | 2195 | 97 |
| 305 | 20230711 | 134700 | 1529739500 | 2195 | 2195 | 2195 | 2195 | 250 |
| 306 | 20230711 | 134600 | 1529190750 | 2200 | 2195 | 2200 | 2195 | 166 |
| 307 | 20230711 | 134500 | 1528826220 | 2195 | 2195 | 2195 | 2195 | 667 |
| 308 | 20230711 | 134400 | 1527362155 | 2195 | 2195 | 2195 | 2195 | 1101 |
| 309 | 20230711 | 134300 | 1524945460 | 2200 | 2200 | 2200 | 2200 | 51 |
| 310 | 20230711 | 134200 | 1524833260 | 2200 | 2195 | 2200 | 2195 | 51 |
| 311 | 20230711 | 134100 | 1524721065 | 2195 | 2195 | 2195 | 2195 | 0 |
| 312 | 20230711 | 134000 | 1524721065 | 2195 | 2195 | 2195 | 2195 | 2030 |
| 313 | 20230711 | 133900 | 1520265215 | 2200 | 2200 | 2200 | 2200 | 22 |
| 314 | 20230711 | 133800 | 1520216815 | 2195 | 2195 | 2195 | 2195 | 0 |
| 315 | 20230711 | 133700 | 1520216815 | 2195 | 2195 | 2195 | 2195 | 0 |
| 316 | 20230711 | 133600 | 1520216815 | 2195 | 2195 | 2195 | 2195 | 0 |
| 317 | 20230711 | 133500 | 1520216815 | 2195 | 2195 | 2195 | 2195 | 1 |
| 318 | 20230711 | 133400 | 1520214620 | 2195 | 2195 | 2195 | 2195 | 415 |
| 319 | 20230711 | 133300 | 1519303695 | 2200 | 2200 | 2200 | 2200 | 232 |
| 320 | 20230711 | 133200 | 1518793295 | 2200 | 2200 | 2200 | 2200 | 1666 |
| 321 | 20230711 | 133100 | 1515128095 | 2210 | 2195 | 2210 | 2195 | 1437 |
| 322 | 20230711 | 133000 | 1511968365 | 2195 | 2195 | 2195 | 2190 | 3339 |
| 323 | 20230711 | 132900 | 1504639760 | 2200 | 2200 | 2200 | 2200 | 126 |
| 324 | 20230711 | 132800 | 1504362560 | 2200 | 2200 | 2200 | 2200 | 500 |
| 325 | 20230711 | 132700 | 1503262560 | 2200 | 2200 | 2200 | 2200 | 1261 |
| 326 | 20230711 | 132600 | 1500488360 | 2200 | 2200 | 2200 | 2200 | 3859 |
| 327 | 20230711 | 132500 | 1491998560 | 2200 | 2200 | 2200 | 2200 | 0 |
| 328 | 20230711 | 132400 | 1491998560 | 2200 | 2200 | 2200 | 2200 | 0 |
| 329 | 20230711 | 132300 | 1491998560 | 2200 | 2200 | 2200 | 2200 | 300 |
| 330 | 20230711 | 132200 | 1491338560 | 2200 | 2195 | 2200 | 2190 | 1303 |
| 331 | 20230711 | 132100 | 1488475890 | 2195 | 2195 | 2200 | 2195 | 646 |
| 332 | 20230711 | 132000 | 1487057320 | 2200 | 2200 | 2200 | 2195 | 1658 |
| 333 | 20230711 | 131900 | 1483410220 | 2190 | 2200 | 2205 | 2190 | 5128 |
| 334 | 20230711 | 131800 | 1472155520 | 2200 | 2195 | 2200 | 2195 | 2837 |
| 335 | 20230711 | 131700 | 1465924410 | 2200 | 2200 | 2200 | 2200 | 630 |
| 336 | 20230711 | 131600 | 1464538410 | 2200 | 2200 | 2200 | 2200 | 120 |
| 337 | 20230711 | 131500 | 1464274410 | 2200 | 2200 | 2200 | 2200 | 2969 |
| 338 | 20230711 | 131400 | 1457742610 | 2185 | 2200 | 2200 | 2185 | 3298 |
| 339 | 20230711 | 131300 | 1450516130 | 2200 | 2200 | 2200 | 2185 | 31085 |
| 340 | 20230711 | 131200 | 1382416915 | 2200 | 2200 | 2200 | 2200 | 901 |
| 341 | 20230711 | 131100 | 1380434715 | 2205 | 2210 | 2210 | 2205 | 819 |
| 342 | 20230711 | 131000 | 1378626230 | 2210 | 2210 | 2210 | 2210 | 0 |
| 343 | 20230711 | 130900 | 1378626230 | 2210 | 2210 | 2210 | 2210 | 0 |
| 344 | 20230711 | 130800 | 1378626230 | 2210 | 2210 | 2210 | 2210 | 863 |
| 345 | 20230711 | 130700 | 1376719000 | 2215 | 2210 | 2215 | 2210 | 3072 |
| 346 | 20230711 | 130600 | 1369925840 | 2210 | 2215 | 2215 | 2210 | 968 |
| 347 | 20230711 | 130500 | 1367786360 | 2215 | 2215 | 2215 | 2215 | 1932 |
| 348 | 20230711 | 130400 | 1363506980 | 2215 | 2215 | 2215 | 2215 | 1089 |
| 349 | 20230711 | 130300 | 1361094845 | 2215 | 2220 | 2220 | 2215 | 2358 |
| 350 | 20230711 | 130200 | 1355870740 | 2220 | 2215 | 2220 | 2215 | 633 |
| 351 | 20230711 | 130100 | 1354468640 | 2220 | 2220 | 2220 | 2220 | 5 |
| 352 | 20230711 | 130000 | 1354457540 | 2215 | 2215 | 2215 | 2215 | 2 |
| 353 | 20230711 | 125900 | 1354453110 | 2215 | 2215 | 2215 | 2215 | 2378 |
| 354 | 20230711 | 125800 | 1349185840 | 2210 | 2210 | 2210 | 2210 | 1842 |
| 355 | 20230711 | 125700 | 1345115020 | 2210 | 2210 | 2210 | 2210 | 24 |
| 356 | 20230711 | 125600 | 1345061980 | 2210 | 2210 | 2210 | 2210 | 145 |
| 357 | 20230711 | 125500 | 1344741530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 358 | 20230711 | 125400 | 1344741530 | 2205 | 2205 | 2205 | 2205 | 43 |
| 359 | 20230711 | 125300 | 1344646715 | 2205 | 2205 | 2205 | 2205 | 0 |
| 360 | 20230711 | 125200 | 1344646715 | 2205 | 2205 | 2205 | 2205 | 483 |
| 361 | 20230711 | 125100 | 1343581700 | 2205 | 2205 | 2205 | 2205 | 15 |
| 362 | 20230711 | 125000 | 1343548625 | 2205 | 2205 | 2205 | 2205 | 0 |
| 363 | 20230711 | 124900 | 1343548625 | 2205 | 2205 | 2205 | 2205 | 13 |
| 364 | 20230711 | 124800 | 1343519960 | 2210 | 2210 | 2210 | 2210 | 53 |
| 365 | 20230711 | 124700 | 1343402830 | 2205 | 2210 | 2210 | 2205 | 9598 |
| 366 | 20230711 | 124600 | 1322236455 | 2215 | 2215 | 2215 | 2215 | 116 |
| 367 | 20230711 | 124500 | 1321979515 | 2215 | 2215 | 2215 | 2215 | 330 |
| 368 | 20230711 | 124400 | 1321248565 | 2215 | 2220 | 2220 | 2215 | 11 |
| 369 | 20230711 | 124300 | 1321224195 | 2215 | 2215 | 2215 | 2215 | 502 |
| 370 | 20230711 | 124200 | 1320112265 | 2205 | 2210 | 2210 | 2205 | 4050 |
| 371 | 20230711 | 124100 | 1311178960 | 2215 | 2215 | 2215 | 2215 | 1 |
| 372 | 20230711 | 124000 | 1311176745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 373 | 20230711 | 123900 | 1311176745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 374 | 20230711 | 123800 | 1311176745 | 2215 | 2215 | 2215 | 2215 | 100 |
| 375 | 20230711 | 123700 | 1310955245 | 2215 | 2220 | 2220 | 2215 | 936 |
| 376 | 20230711 | 123600 | 1308881995 | 2220 | 2210 | 2220 | 2210 | 4127 |
| 377 | 20230711 | 123500 | 1299742780 | 2210 | 2210 | 2210 | 2210 | 1037 |
| 378 | 20230711 | 123400 | 1297451010 | 2210 | 2210 | 2210 | 2210 | 0 |
| 379 | 20230711 | 123300 | 1297451010 | 2210 | 2210 | 2210 | 2210 | 3 |
| 380 | 20230711 | 123200 | 1297444380 | 2215 | 2205 | 2215 | 2205 | 687 |
| 381 | 20230711 | 123100 | 1295924535 | 2210 | 2210 | 2210 | 2210 | 1571 |
| 382 | 20230711 | 123000 | 1292452625 | 2210 | 2210 | 2210 | 2210 | 0 |
| 383 | 20230711 | 122900 | 1292452625 | 2210 | 2225 | 2225 | 2205 | 7750 |
| 384 | 20230711 | 122800 | 1275310770 | 2225 | 2225 | 2225 | 2225 | 101 |
| 385 | 20230711 | 122700 | 1275086045 | 2225 | 2220 | 2225 | 2220 | 29 |
| 386 | 20230711 | 122600 | 1275021530 | 2220 | 2220 | 2220 | 2220 | 75 |
| 387 | 20230711 | 122500 | 1274855030 | 2220 | 2220 | 2220 | 2220 | 71 |
| 388 | 20230711 | 122400 | 1274697410 | 2215 | 2230 | 2230 | 2210 | 7302 |
| 389 | 20230711 | 122300 | 1258445660 | 2230 | 2215 | 2230 | 2215 | 12178 |
| 390 | 20230711 | 122200 | 1231383510 | 2215 | 2215 | 2215 | 2215 | 2444 |
| 391 | 20230711 | 122100 | 1225970050 | 2215 | 2210 | 2215 | 2210 | 228 |
| 392 | 20230711 | 122000 | 1225466100 | 2210 | 2210 | 2210 | 2210 | 0 |
| 393 | 20230711 | 121900 | 1225466100 | 2210 | 2210 | 2210 | 2205 | 509 |
| 394 | 20230711 | 121800 | 1224341905 | 2210 | 2210 | 2210 | 2210 | 168 |
| 395 | 20230711 | 121700 | 1223970625 | 2210 | 2210 | 2210 | 2210 | 0 |
| 396 | 20230711 | 121600 | 1223970625 | 2210 | 2210 | 2210 | 2210 | 9182 |
| 397 | 20230711 | 121500 | 1203678405 | 2210 | 2210 | 2210 | 2210 | 5937 |
| 398 | 20230711 | 121400 | 1190557635 | 2210 | 2215 | 2215 | 2210 | 1358 |
| 399 | 20230711 | 121300 | 1187555665 | 2215 | 2215 | 2215 | 2215 | 201 |
| 400 | 20230711 | 121200 | 1187110450 | 2215 | 2215 | 2215 | 2215 | 200 |
| 401 | 20230711 | 121100 | 1186667450 | 2215 | 2215 | 2215 | 2215 | 2901 |
| 402 | 20230711 | 121000 | 1180241735 | 2215 | 2215 | 2215 | 2210 | 371 |
| 403 | 20230711 | 120900 | 1179420060 | 2215 | 2210 | 2215 | 2210 | 738 |
| 404 | 20230711 | 120800 | 1177786365 | 2210 | 2215 | 2215 | 2210 | 320 |
| 405 | 20230711 | 120700 | 1177077665 | 2215 | 2215 | 2215 | 2215 | 1804 |
| 406 | 20230711 | 120600 | 1173081805 | 2215 | 2210 | 2215 | 2210 | 1634 |
| 407 | 20230711 | 120500 | 1169470065 | 2210 | 2210 | 2210 | 2210 | 118 |
| 408 | 20230711 | 120400 | 1169209285 | 2215 | 2210 | 2215 | 2210 | 388 |
| 409 | 20230711 | 120300 | 1168349885 | 2210 | 2210 | 2210 | 2210 | 114 |
| 410 | 20230711 | 120200 | 1168097945 | 2210 | 2210 | 2210 | 2210 | 15 |
| 411 | 20230711 | 120100 | 1168064795 | 2205 | 2205 | 2205 | 2205 | 0 |
| 412 | 20230711 | 120000 | 1168064795 | 2205 | 2205 | 2205 | 2205 | 301 |
| 413 | 20230711 | 115900 | 1167401090 | 2205 | 2205 | 2205 | 2205 | 1005 |
| 414 | 20230711 | 115800 | 1165185065 | 2205 | 2210 | 2210 | 2205 | 7582 |
| 415 | 20230711 | 115700 | 1148461695 | 2215 | 2210 | 2215 | 2210 | 522 |
| 416 | 20230711 | 115600 | 1147306965 | 2210 | 2210 | 2210 | 2210 | 1002 |
| 417 | 20230711 | 115500 | 1145092545 | 2210 | 2210 | 2210 | 2210 | 150 |
| 418 | 20230711 | 115400 | 1144761045 | 2210 | 2210 | 2210 | 2210 | 0 |
| 419 | 20230711 | 115300 | 1144761045 | 2210 | 2210 | 2210 | 2210 | 48 |
| 420 | 20230711 | 115200 | 1144654965 | 2215 | 2215 | 2215 | 2215 | 0 |
| 421 | 20230711 | 115100 | 1144654965 | 2215 | 2210 | 2215 | 2210 | 5062 |
| 422 | 20230711 | 115000 | 1133466625 | 2210 | 2210 | 2210 | 2210 | 10 |
| 423 | 20230711 | 114900 | 1133444525 | 2205 | 2210 | 2210 | 2205 | 192 |
| 424 | 20230711 | 114800 | 1133021055 | 2210 | 2210 | 2210 | 2210 | 417 |
| 425 | 20230711 | 114700 | 1132099485 | 2205 | 2210 | 2210 | 2205 | 10056 |
| 426 | 20230711 | 114600 | 1109925725 | 2210 | 2210 | 2210 | 2210 | 0 |
| 427 | 20230711 | 114500 | 1109925725 | 2210 | 2210 | 2210 | 2210 | 0 |
| 428 | 20230711 | 114400 | 1109925725 | 2210 | 2210 | 2210 | 2210 | 400 |
| 429 | 20230711 | 114300 | 1109041725 | 2210 | 2210 | 2210 | 2210 | 4348 |
| 430 | 20230711 | 114200 | 1099432645 | 2215 | 2210 | 2215 | 2210 | 29 |
| 431 | 20230711 | 114100 | 1099368515 | 2210 | 2210 | 2210 | 2210 | 19 |
| 432 | 20230711 | 114000 | 1099326525 | 2210 | 2210 | 2210 | 2210 | 25 |
| 433 | 20230711 | 113900 | 1099271275 | 2210 | 2210 | 2210 | 2210 | 527 |
| 434 | 20230711 | 113800 | 1098106605 | 2210 | 2210 | 2210 | 2210 | 0 |
| 435 | 20230711 | 113700 | 1098106605 | 2210 | 2210 | 2210 | 2210 | 233 |
| 436 | 20230711 | 113600 | 1097591675 | 2210 | 2210 | 2210 | 2210 | 2731 |
| 437 | 20230711 | 113500 | 1091556165 | 2210 | 2205 | 2210 | 2205 | 579 |
| 438 | 20230711 | 113400 | 1090279115 | 2210 | 2205 | 2210 | 2205 | 4337 |
| 439 | 20230711 | 113300 | 1080715975 | 2205 | 2205 | 2205 | 2205 | 16 |
| 440 | 20230711 | 113200 | 1080680695 | 2210 | 2210 | 2210 | 2210 | 365 |
| 441 | 20230711 | 113100 | 1079874045 | 2210 | 2210 | 2210 | 2210 | 329 |
| 442 | 20230711 | 113000 | 1079146955 | 2210 | 2210 | 2210 | 2210 | 1510 |
| 443 | 20230711 | 112900 | 1075809855 | 2210 | 2210 | 2210 | 2210 | 140 |
| 444 | 20230711 | 112800 | 1075500455 | 2210 | 2210 | 2210 | 2210 | 30 |
| 445 | 20230711 | 112700 | 1075434155 | 2210 | 2210 | 2210 | 2210 | 45 |
| 446 | 20230711 | 112600 | 1075334705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 447 | 20230711 | 112500 | 1075334705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 448 | 20230711 | 112400 | 1075334705 | 2210 | 2210 | 2210 | 2210 | 1120 |
| 449 | 20230711 | 112300 | 1072859505 | 2205 | 2205 | 2205 | 2205 | 5 |
| 450 | 20230711 | 112200 | 1072848480 | 2215 | 2210 | 2215 | 2210 | 100 |
| 451 | 20230711 | 112100 | 1072627130 | 2215 | 2205 | 2215 | 2205 | 830 |
| 452 | 20230711 | 112000 | 1070791830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 453 | 20230711 | 111900 | 1070791830 | 2205 | 2205 | 2205 | 2205 | 3 |
| 454 | 20230711 | 111800 | 1070785215 | 2210 | 2210 | 2210 | 2210 | 30 |
| 455 | 20230711 | 111700 | 1070718915 | 2210 | 2210 | 2210 | 2210 | 1809 |
| 456 | 20230711 | 111600 | 1066721025 | 2210 | 2210 | 2210 | 2210 | 40 |
| 457 | 20230711 | 111500 | 1066632625 | 2210 | 2205 | 2210 | 2205 | 212 |
| 458 | 20230711 | 111400 | 1066164110 | 2210 | 2210 | 2210 | 2210 | 102 |
| 459 | 20230711 | 111300 | 1065938690 | 2205 | 2205 | 2205 | 2205 | 85 |
| 460 | 20230711 | 111200 | 1065751265 | 2210 | 2210 | 2210 | 2210 | 50 |
| 461 | 20230711 | 111100 | 1065640765 | 2210 | 2210 | 2210 | 2210 | 6041 |
| 462 | 20230711 | 111000 | 1052290155 | 2205 | 2205 | 2205 | 2205 | 719 |
| 463 | 20230711 | 110900 | 1050704760 | 2210 | 2210 | 2210 | 2210 | 300 |
| 464 | 20230711 | 110800 | 1050041760 | 2210 | 2210 | 2210 | 2210 | 16 |
| 465 | 20230711 | 110700 | 1050006400 | 2210 | 2210 | 2210 | 2210 | 235 |
| 466 | 20230711 | 110600 | 1049487050 | 2205 | 2205 | 2205 | 2205 | 166 |
| 467 | 20230711 | 110500 | 1049121020 | 2205 | 2205 | 2210 | 2205 | 654 |
| 468 | 20230711 | 110400 | 1047678850 | 2205 | 2205 | 2205 | 2205 | 2585 |
| 469 | 20230711 | 110300 | 1041978925 | 2205 | 2205 | 2205 | 2205 | 0 |
| 470 | 20230711 | 110200 | 1041978925 | 2205 | 2205 | 2205 | 2205 | 200 |
| 471 | 20230711 | 110100 | 1041537925 | 2205 | 2205 | 2205 | 2205 | 60 |
| 472 | 20230711 | 110000 | 1041405625 | 2205 | 2200 | 2205 | 2200 | 7 |
| 473 | 20230711 | 105900 | 1041390205 | 2200 | 2200 | 2205 | 2200 | 131 |
| 474 | 20230711 | 105800 | 1041102000 | 2200 | 2200 | 2200 | 2200 | 1 |
| 475 | 20230711 | 105700 | 1041099800 | 2200 | 2200 | 2200 | 2200 | 265 |
| 476 | 20230711 | 105600 | 1040516800 | 2205 | 2205 | 2205 | 2205 | 0 |
| 477 | 20230711 | 105500 | 1040516800 | 2205 | 2205 | 2205 | 2205 | 10 |
| 478 | 20230711 | 105400 | 1040494750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 479 | 20230711 | 105300 | 1040494750 | 2200 | 2195 | 2200 | 2195 | 620 |
| 480 | 20230711 | 105200 | 1039133750 | 2200 | 2200 | 2200 | 2195 | 3396 |
| 481 | 20230711 | 105100 | 1031667550 | 2205 | 2205 | 2205 | 2205 | 425 |
| 482 | 20230711 | 105000 | 1030730425 | 2205 | 2195 | 2205 | 2195 | 17417 |
| 483 | 20230711 | 104900 | 992414640 | 2190 | 2190 | 2190 | 2190 | 1 |
| 484 | 20230711 | 104800 | 992412450 | 2195 | 2195 | 2195 | 2195 | 1860 |
| 485 | 20230711 | 104700 | 988329750 | 2195 | 2195 | 2195 | 2195 | 1 |
| 486 | 20230711 | 104600 | 988327555 | 2195 | 2195 | 2195 | 2190 | 2890 |
| 487 | 20230711 | 104500 | 981988220 | 2195 | 2195 | 2195 | 2195 | 923 |
| 488 | 20230711 | 104400 | 979962235 | 2195 | 2195 | 2195 | 2195 | 195 |
| 489 | 20230711 | 104300 | 979534210 | 2190 | 2190 | 2190 | 2190 | 8026 |
| 490 | 20230711 | 104200 | 961957270 | 2190 | 2195 | 2195 | 2190 | 2011 |
| 491 | 20230711 | 104100 | 957549190 | 2200 | 2190 | 2200 | 2190 | 71 |
| 492 | 20230711 | 104000 | 957393000 | 2190 | 2190 | 2195 | 2190 | 5400 |
| 493 | 20230711 | 103900 | 945563910 | 2190 | 2190 | 2190 | 2190 | 6777 |
| 494 | 20230711 | 103800 | 930722280 | 2190 | 2195 | 2195 | 2190 | 11000 |
| 495 | 20230711 | 103700 | 906632080 | 2200 | 2190 | 2200 | 2190 | 897 |
| 496 | 20230711 | 103600 | 904658960 | 2195 | 2195 | 2195 | 2195 | 1325 |
| 497 | 20230711 | 103500 | 901750585 | 2195 | 2195 | 2195 | 2195 | 846 |
| 498 | 20230711 | 103400 | 899893615 | 2195 | 2195 | 2200 | 2195 | 1082 |
| 499 | 20230711 | 103300 | 897518570 | 2195 | 2195 | 2195 | 2195 | 0 |
| 500 | 20230711 | 103200 | 897518570 | 2195 | 2195 | 2200 | 2195 | 202 |
| 501 | 20230711 | 103100 | 897075080 | 2195 | 2200 | 2200 | 2195 | 1829 |
| 502 | 20230711 | 103000 | 893051855 | 2200 | 2195 | 2200 | 2195 | 2003 |
| 503 | 20230711 | 102900 | 888645690 | 2195 | 2200 | 2200 | 2195 | 2481 |
| 504 | 20230711 | 102800 | 883198895 | 2200 | 2200 | 2200 | 2200 | 123 |
| 505 | 20230711 | 102700 | 882928295 | 2200 | 2200 | 2200 | 2200 | 841 |
| 506 | 20230711 | 102600 | 881078095 | 2200 | 2200 | 2200 | 2200 | 590 |
| 507 | 20230711 | 102500 | 879780095 | 2200 | 2200 | 2200 | 2200 | 1093 |
| 508 | 20230711 | 102400 | 877375495 | 2195 | 2200 | 2200 | 2195 | 3072 |
| 509 | 20230711 | 102300 | 870618595 | 2205 | 2205 | 2205 | 2205 | 0 |
| 510 | 20230711 | 102200 | 870618595 | 2205 | 2205 | 2205 | 2205 | 6 |
| 511 | 20230711 | 102100 | 870605365 | 2205 | 2200 | 2205 | 2200 | 205 |
| 512 | 20230711 | 102000 | 870154340 | 2200 | 2200 | 2200 | 2200 | 1145 |
| 513 | 20230711 | 101900 | 867635340 | 2200 | 2195 | 2200 | 2195 | 1145 |
| 514 | 20230711 | 101800 | 865122040 | 2195 | 2200 | 2200 | 2195 | 1683 |
| 515 | 20230711 | 101700 | 861420660 | 2200 | 2205 | 2205 | 2200 | 110 |
| 516 | 20230711 | 101600 | 861178380 | 2205 | 2205 | 2205 | 2205 | 5 |
| 517 | 20230711 | 101500 | 861167355 | 2205 | 2205 | 2205 | 2205 | 5 |
| 518 | 20230711 | 101400 | 861156330 | 2200 | 2200 | 2200 | 2195 | 3308 |
| 519 | 20230711 | 101300 | 853879730 | 2200 | 2200 | 2200 | 2200 | 4237 |
| 520 | 20230711 | 101200 | 844558330 | 2205 | 2205 | 2205 | 2205 | 22 |
| 521 | 20230711 | 101100 | 844509820 | 2200 | 2205 | 2205 | 2200 | 781 |
| 522 | 20230711 | 101000 | 842788120 | 2205 | 2205 | 2205 | 2205 | 156 |
| 523 | 20230711 | 100900 | 842444140 | 2205 | 2205 | 2205 | 2205 | 250 |
| 524 | 20230711 | 100800 | 841892890 | 2205 | 2205 | 2205 | 2200 | 7420 |
| 525 | 20230711 | 100700 | 825559940 | 2210 | 2205 | 2210 | 2205 | 441 |
| 526 | 20230711 | 100600 | 824585980 | 2200 | 2210 | 2210 | 2200 | 15624 |
| 527 | 20230711 | 100500 | 790126290 | 2210 | 2210 | 2210 | 2210 | 25 |
| 528 | 20230711 | 100400 | 790071040 | 2215 | 2215 | 2215 | 2215 | 50 |
| 529 | 20230711 | 100300 | 789960290 | 2210 | 2210 | 2210 | 2210 | 1932 |
| 530 | 20230711 | 100200 | 785690570 | 2215 | 2215 | 2215 | 2215 | 703 |
| 531 | 20230711 | 100100 | 784133425 | 2205 | 2205 | 2205 | 2205 | 205 |
| 532 | 20230711 | 100000 | 783681400 | 2210 | 2210 | 2210 | 2210 | 1106 |
| 533 | 20230711 | 095900 | 781237140 | 2210 | 2210 | 2210 | 2210 | 740 |
| 534 | 20230711 | 095800 | 779601740 | 2210 | 2215 | 2215 | 2205 | 1869 |
| 535 | 20230711 | 095700 | 775473155 | 2215 | 2215 | 2215 | 2215 | 100 |
| 536 | 20230711 | 095600 | 775251655 | 2215 | 2205 | 2215 | 2205 | 3014 |
| 537 | 20230711 | 095500 | 768581975 | 2200 | 2220 | 2220 | 2200 | 6485 |
| 538 | 20230711 | 095400 | 754284670 | 2220 | 2210 | 2220 | 2210 | 232 |
| 539 | 20230711 | 095300 | 753770840 | 2210 | 2220 | 2225 | 2210 | 1995 |
| 540 | 20230711 | 095200 | 749342355 | 2215 | 2215 | 2215 | 2215 | 1033 |
| 541 | 20230711 | 095100 | 747054260 | 2210 | 2205 | 2210 | 2200 | 16916 |
| 542 | 20230711 | 095000 | 709685595 | 2200 | 2210 | 2210 | 2200 | 2820 |
| 543 | 20230711 | 094900 | 703460435 | 2210 | 2210 | 2210 | 2210 | 101 |
| 544 | 20230711 | 094800 | 703237225 | 2190 | 2205 | 2210 | 2190 | 18018 |
| 545 | 20230711 | 094700 | 663623375 | 2205 | 2205 | 2205 | 2205 | 4000 |
| 546 | 20230711 | 094600 | 654803375 | 2205 | 2205 | 2205 | 2205 | 218 |
| 547 | 20230711 | 094500 | 654322685 | 2205 | 2205 | 2210 | 2205 | 2011 |
| 548 | 20230711 | 094400 | 649888425 | 2205 | 2210 | 2210 | 2205 | 1190 |
| 549 | 20230711 | 094300 | 647259235 | 2200 | 2200 | 2200 | 2200 | 341 |
| 550 | 20230711 | 094200 | 646509035 | 2200 | 2205 | 2205 | 2200 | 18938 |
| 551 | 20230711 | 094100 | 604822410 | 2205 | 2200 | 2205 | 2200 | 1752 |
| 552 | 20230711 | 094000 | 600965050 | 2200 | 2205 | 2205 | 2195 | 9286 |
| 553 | 20230711 | 093900 | 580532470 | 2205 | 2205 | 2210 | 2205 | 7861 |
| 554 | 20230711 | 093800 | 563198960 | 2210 | 2210 | 2210 | 2210 | 10206 |
| 555 | 20230711 | 093700 | 540643700 | 2210 | 2210 | 2215 | 2210 | 1621 |
| 556 | 20230711 | 093600 | 537061190 | 2210 | 2210 | 2210 | 2210 | 1449 |
| 557 | 20230711 | 093500 | 533858900 | 2210 | 2215 | 2215 | 2210 | 406 |
| 558 | 20230711 | 093400 | 532961620 | 2215 | 2215 | 2215 | 2215 | 109 |
| 559 | 20230711 | 093300 | 532720185 | 2215 | 2210 | 2215 | 2210 | 5158 |
| 560 | 20230711 | 093200 | 521316000 | 2210 | 2210 | 2210 | 2210 | 100 |
| 561 | 20230711 | 093100 | 521095000 | 2215 | 2215 | 2215 | 2215 | 573 |
| 562 | 20230711 | 093000 | 519825805 | 2215 | 2215 | 2215 | 2210 | 1855 |
| 563 | 20230711 | 092900 | 515717480 | 2215 | 2210 | 2215 | 2210 | 1924 |
| 564 | 20230711 | 092800 | 511462820 | 2210 | 2215 | 2215 | 2210 | 652 |
| 565 | 20230711 | 092700 | 510020140 | 2215 | 2215 | 2215 | 2210 | 2206 |
| 566 | 20230711 | 092600 | 505140350 | 2205 | 2210 | 2225 | 2205 | 9785 |
| 567 | 20230711 | 092500 | 483456105 | 2210 | 2215 | 2215 | 2210 | 1715 |
| 568 | 20230711 | 092400 | 479658880 | 2215 | 2210 | 2215 | 2200 | 5532 |
| 569 | 20230711 | 092300 | 467454870 | 2210 | 2215 | 2215 | 2210 | 255 |
| 570 | 20230711 | 092200 | 466891165 | 2210 | 2210 | 2215 | 2210 | 138 |
| 571 | 20230711 | 092100 | 466585885 | 2210 | 2210 | 2210 | 2210 | 3228 |
| 572 | 20230711 | 092000 | 459452005 | 2210 | 2205 | 2210 | 2205 | 5632 |
| 573 | 20230711 | 091900 | 447030430 | 2205 | 2200 | 2205 | 2200 | 2485 |
| 574 | 20230711 | 091800 | 441558425 | 2200 | 2205 | 2205 | 2200 | 3030 |
| 575 | 20230711 | 091700 | 434882425 | 2205 | 2205 | 2205 | 2200 | 7047 |
| 576 | 20230711 | 091600 | 419346765 | 2200 | 2195 | 2200 | 2195 | 6067 |
| 577 | 20230711 | 091500 | 406018370 | 2200 | 2205 | 2205 | 2200 | 725 |
| 578 | 20230711 | 091400 | 404419750 | 2205 | 2205 | 2205 | 2190 | 4225 |
| 579 | 20230711 | 091300 | 395118625 | 2205 | 2200 | 2205 | 2180 | 9173 |
| 580 | 20230711 | 091200 | 375058425 | 2200 | 2195 | 2200 | 2195 | 2259 |
| 581 | 20230711 | 091100 | 370097485 | 2200 | 2205 | 2205 | 2200 | 2086 |
| 582 | 20230711 | 091000 | 365504895 | 2210 | 2200 | 2210 | 2175 | 33768 |
| 583 | 20230711 | 090900 | 291421035 | 2200 | 2190 | 2200 | 2190 | 4039 |
| 584 | 20230711 | 090800 | 282565625 | 2190 | 2195 | 2195 | 2190 | 3747 |
| 585 | 20230711 | 090700 | 274355960 | 2190 | 2185 | 2190 | 2185 | 461 |
| 586 | 20230711 | 090600 | 273348545 | 2185 | 2190 | 2190 | 2180 | 1033 |
| 587 | 20230711 | 090500 | 271093290 | 2180 | 2185 | 2185 | 2180 | 10000 |
| 588 | 20230711 | 090400 | 249291840 | 2195 | 2185 | 2195 | 2180 | 16545 |
| 589 | 20230711 | 090300 | 213137910 | 2185 | 2190 | 2195 | 2180 | 13258 |
| 590 | 20230711 | 090200 | 184134670 | 2185 | 2170 | 2185 | 2170 | 3134 |
| 591 | 20230711 | 090100 | 177307750 | 2185 | 2180 | 2190 | 2150 | 35149 |
| 592 | 20230711 | 090000 | 101139095 | 2170 | 2180 | 2195 | 2170 | 45910 |