29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 7842 |
| 3 | 20230711 | 185300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 4 | 20230711 | 185200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 5 | 20230711 | 185100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 6 | 20230711 | 185000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 7 | 20230711 | 184900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 8 | 20230711 | 184800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 9 | 20230711 | 184700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 10 | 20230711 | 184600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 11 | 20230711 | 184500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 12 | 20230711 | 184400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 13 | 20230711 | 184300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 14 | 20230711 | 184200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 15 | 20230711 | 184100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 16 | 20230711 | 184000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 17 | 20230711 | 183900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 18 | 20230711 | 183800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 19 | 20230711 | 183700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 20 | 20230711 | 183600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 21 | 20230711 | 183500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 22 | 20230711 | 183400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 23 | 20230711 | 183300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 24 | 20230711 | 183200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 25 | 20230711 | 183100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 26 | 20230711 | 183000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 27 | 20230711 | 182900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 28 | 20230711 | 182800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 29 | 20230711 | 182700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 30 | 20230711 | 182600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 31 | 20230711 | 182500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 32 | 20230711 | 182400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 7842 |
| 33 | 20230711 | 182300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 34 | 20230711 | 182200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 35 | 20230711 | 182100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 36 | 20230711 | 182000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 37 | 20230711 | 181900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 38 | 20230711 | 181800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 39 | 20230711 | 181700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 40 | 20230711 | 181600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 41 | 20230711 | 181500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 42 | 20230711 | 181400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 43 | 20230711 | 181300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 44 | 20230711 | 181200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 45 | 20230711 | 181100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 46 | 20230711 | 181000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 47 | 20230711 | 180900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 48 | 20230711 | 180800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 49 | 20230711 | 180700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 50 | 20230711 | 180600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 51 | 20230711 | 180500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 52 | 20230711 | 180400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 53 | 20230711 | 180300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 54 | 20230711 | 180200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 55 | 20230711 | 180100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 56 | 20230711 | 180000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 57 | 20230711 | 175900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 58 | 20230711 | 175800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 59 | 20230711 | 175700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 60 | 20230711 | 175600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 61 | 20230711 | 175500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 62 | 20230711 | 175400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 7842 |
| 63 | 20230711 | 175300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 64 | 20230711 | 175200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 65 | 20230711 | 175100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 66 | 20230711 | 175000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 67 | 20230711 | 174900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 68 | 20230711 | 174800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 69 | 20230711 | 174700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 70 | 20230711 | 174600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 71 | 20230711 | 174500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 72 | 20230711 | 174400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 73 | 20230711 | 174300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 74 | 20230711 | 174200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 75 | 20230711 | 174100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 76 | 20230711 | 174000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 77 | 20230711 | 173900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 78 | 20230711 | 173800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 79 | 20230711 | 173700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 80 | 20230711 | 173600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 81 | 20230711 | 173500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 82 | 20230711 | 173400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 83 | 20230711 | 173300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 84 | 20230711 | 173200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 85 | 20230711 | 173100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 86 | 20230711 | 173000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 87 | 20230711 | 172900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 88 | 20230711 | 172800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 89 | 20230711 | 172700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 90 | 20230711 | 172600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 91 | 20230711 | 172500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 92 | 20230711 | 172400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 7842 |
| 93 | 20230711 | 172300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 94 | 20230711 | 172200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 95 | 20230711 | 172100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 96 | 20230711 | 172000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 97 | 20230711 | 171900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 98 | 20230711 | 171800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 99 | 20230711 | 171700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 100 | 20230711 | 171600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 101 | 20230711 | 171500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 102 | 20230711 | 171400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 103 | 20230711 | 171300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 104 | 20230711 | 171200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 105 | 20230711 | 171100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 106 | 20230711 | 171000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 107 | 20230711 | 170900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 108 | 20230711 | 170800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 109 | 20230711 | 170700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 110 | 20230711 | 170600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 111 | 20230711 | 170500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 112 | 20230711 | 170400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 113 | 20230711 | 170300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 114 | 20230711 | 170200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 115 | 20230711 | 170100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 116 | 20230711 | 170000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 117 | 20230711 | 165900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 118 | 20230711 | 165800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 119 | 20230711 | 165700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 120 | 20230711 | 165600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 121 | 20230711 | 165500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 122 | 20230711 | 165400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 7842 |
| 123 | 20230711 | 165300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 124 | 20230711 | 165200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 125 | 20230711 | 165100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 126 | 20230711 | 165000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 127 | 20230711 | 164900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 128 | 20230711 | 164800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 129 | 20230711 | 164700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 130 | 20230711 | 164600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 131 | 20230711 | 164500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 132 | 20230711 | 164400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 133 | 20230711 | 164300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 134 | 20230711 | 164200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 135 | 20230711 | 164100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 136 | 20230711 | 164000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 137 | 20230711 | 163900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 138 | 20230711 | 163800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 139 | 20230711 | 163700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 140 | 20230711 | 163600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 141 | 20230711 | 163500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 142 | 20230711 | 163400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 143 | 20230711 | 163300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 144 | 20230711 | 163200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 145 | 20230711 | 163100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 146 | 20230711 | 163000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 147 | 20230711 | 162900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 148 | 20230711 | 162800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 149 | 20230711 | 162700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 150 | 20230711 | 162600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 151 | 20230711 | 162500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 152 | 20230711 | 162400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 7842 |
| 153 | 20230711 | 162300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 154 | 20230711 | 162200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 155 | 20230711 | 162100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 156 | 20230711 | 162000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 157 | 20230711 | 161900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 158 | 20230711 | 161800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 159 | 20230711 | 161700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 160 | 20230711 | 161600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 161 | 20230711 | 161500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 162 | 20230711 | 161400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 163 | 20230711 | 161300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 164 | 20230711 | 161200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 165 | 20230711 | 161100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 166 | 20230711 | 161000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 167 | 20230711 | 160900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 168 | 20230711 | 160800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 169 | 20230711 | 160700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 170 | 20230711 | 160600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 171 | 20230711 | 160500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 172 | 20230711 | 160400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 173 | 20230711 | 160300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 174 | 20230711 | 160200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 175 | 20230711 | 160100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 176 | 20230711 | 160000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 177 | 20230711 | 155900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 178 | 20230711 | 155800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 179 | 20230711 | 155700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 180 | 20230711 | 155600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 181 | 20230711 | 155500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 182 | 20230711 | 155400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 7842 |
| 183 | 20230711 | 155300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 184 | 20230711 | 155200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 185 | 20230711 | 155100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 186 | 20230711 | 155000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 187 | 20230711 | 154900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 188 | 20230711 | 154800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 189 | 20230711 | 154700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 190 | 20230711 | 154600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 191 | 20230711 | 154500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 192 | 20230711 | 154400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 193 | 20230711 | 154300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 194 | 20230711 | 154200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 195 | 20230711 | 154100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 196 | 20230711 | 154000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 197 | 20230711 | 153900 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 198 | 20230711 | 153800 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 199 | 20230711 | 153700 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 200 | 20230711 | 153600 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 201 | 20230711 | 153500 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 202 | 20230711 | 153400 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 203 | 20230711 | 153300 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 204 | 20230711 | 153200 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 205 | 20230711 | 153100 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 206 | 20230711 | 153000 | 1992878055 | 4885 | 4885 | 4885 | 4885 | 7842 |
| 207 | 20230711 | 152900 | 1954569885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 208 | 20230711 | 152800 | 1954569885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 209 | 20230711 | 152700 | 1954569885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 210 | 20230711 | 152600 | 1954569885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 211 | 20230711 | 152500 | 1954569885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 212 | 20230711 | 152400 | 1954569885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 213 | 20230711 | 152300 | 1954569885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 214 | 20230711 | 152200 | 1954569885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 215 | 20230711 | 152100 | 1954569885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 216 | 20230711 | 152000 | 1954569885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 217 | 20230711 | 151900 | 1954569885 | 4880 | 4880 | 4880 | 4875 | 2267 |
| 218 | 20230711 | 151800 | 1943509115 | 4880 | 4875 | 4880 | 4870 | 3228 |
| 219 | 20230711 | 151700 | 1927774485 | 4875 | 4875 | 4875 | 4875 | 1907 |
| 220 | 20230711 | 151600 | 1918477860 | 4875 | 4870 | 4880 | 4870 | 73 |
| 221 | 20230711 | 151500 | 1918121640 | 4870 | 4870 | 4880 | 4870 | 2435 |
| 222 | 20230711 | 151400 | 1906262165 | 4870 | 4870 | 4870 | 4870 | 606 |
| 223 | 20230711 | 151300 | 1903310945 | 4870 | 4865 | 4870 | 4860 | 1139 |
| 224 | 20230711 | 151200 | 1897769935 | 4860 | 4865 | 4870 | 4860 | 1766 |
| 225 | 20230711 | 151100 | 1889178530 | 4860 | 4865 | 4865 | 4860 | 1342 |
| 226 | 20230711 | 151000 | 1882649825 | 4870 | 4865 | 4870 | 4865 | 7 |
| 227 | 20230711 | 150900 | 1882615760 | 4865 | 4870 | 4870 | 4865 | 375 |
| 228 | 20230711 | 150800 | 1880791215 | 4870 | 4870 | 4870 | 4870 | 65 |
| 229 | 20230711 | 150700 | 1880474665 | 4880 | 4870 | 4880 | 4860 | 1746 |
| 230 | 20230711 | 150600 | 1871988050 | 4880 | 4880 | 4880 | 4880 | 13 |
| 231 | 20230711 | 150500 | 1871924610 | 4880 | 4880 | 4880 | 4860 | 504 |
| 232 | 20230711 | 150400 | 1869475090 | 4865 | 4880 | 4880 | 4865 | 4010 |
| 233 | 20230711 | 150300 | 1849960575 | 4875 | 4880 | 4880 | 4875 | 129 |
| 234 | 20230711 | 150200 | 1849331655 | 4870 | 4875 | 4875 | 4870 | 231 |
| 235 | 20230711 | 150100 | 1848205915 | 4875 | 4875 | 4875 | 4875 | 39 |
| 236 | 20230711 | 150000 | 1848015790 | 4875 | 4870 | 4880 | 4870 | 441 |
| 237 | 20230711 | 145900 | 1845863880 | 4870 | 4870 | 4880 | 4870 | 170 |
| 238 | 20230711 | 145800 | 1845035780 | 4870 | 4875 | 4875 | 4870 | 307 |
| 239 | 20230711 | 145700 | 1843540485 | 4880 | 4875 | 4880 | 4875 | 119 |
| 240 | 20230711 | 145600 | 1842960350 | 4870 | 4870 | 4870 | 4870 | 527 |
| 241 | 20230711 | 145500 | 1840393860 | 4875 | 4875 | 4875 | 4875 | 257 |
| 242 | 20230711 | 145400 | 1839140985 | 4880 | 4880 | 4880 | 4875 | 2180 |
| 243 | 20230711 | 145300 | 1828512815 | 4880 | 4880 | 4880 | 4875 | 491 |
| 244 | 20230711 | 145200 | 1826117185 | 4880 | 4875 | 4880 | 4875 | 305 |
| 245 | 20230711 | 145100 | 1824629285 | 4880 | 4880 | 4880 | 4875 | 624 |
| 246 | 20230711 | 145000 | 1821587165 | 4875 | 4880 | 4880 | 4875 | 2 |
| 247 | 20230711 | 144900 | 1821577410 | 4880 | 4880 | 4880 | 4880 | 159 |
| 248 | 20230711 | 144800 | 1820801490 | 4880 | 4875 | 4880 | 4875 | 303 |
| 249 | 20230711 | 144700 | 1819324350 | 4880 | 4875 | 4880 | 4870 | 3384 |
| 250 | 20230711 | 144600 | 1802841230 | 4870 | 4875 | 4880 | 4870 | 450 |
| 251 | 20230711 | 144500 | 1800647975 | 4875 | 4875 | 4875 | 4875 | 5 |
| 252 | 20230711 | 144400 | 1800623600 | 4875 | 4875 | 4875 | 4875 | 757 |
| 253 | 20230711 | 144300 | 1796933225 | 4880 | 4875 | 4880 | 4870 | 1011 |
| 254 | 20230711 | 144200 | 1792004545 | 4880 | 4880 | 4880 | 4875 | 1020 |
| 255 | 20230711 | 144100 | 1787031975 | 4880 | 4875 | 4880 | 4875 | 768 |
| 256 | 20230711 | 144000 | 1783287965 | 4880 | 4875 | 4880 | 4875 | 1146 |
| 257 | 20230711 | 143900 | 1777701200 | 4875 | 4880 | 4880 | 4875 | 2021 |
| 258 | 20230711 | 143800 | 1767838750 | 4880 | 4865 | 4880 | 4865 | 504 |
| 259 | 20230711 | 143700 | 1765382085 | 4865 | 4865 | 4875 | 4865 | 60 |
| 260 | 20230711 | 143600 | 1765090160 | 4865 | 4865 | 4865 | 4865 | 770 |
| 261 | 20230711 | 143500 | 1761344110 | 4870 | 4870 | 4870 | 4865 | 468 |
| 262 | 20230711 | 143400 | 1759065105 | 4870 | 4870 | 4870 | 4870 | 185 |
| 263 | 20230711 | 143300 | 1758164155 | 4870 | 4870 | 4870 | 4870 | 120 |
| 264 | 20230711 | 143200 | 1757579755 | 4870 | 4870 | 4870 | 4870 | 212 |
| 265 | 20230711 | 143100 | 1756547315 | 4870 | 4870 | 4870 | 4865 | 985 |
| 266 | 20230711 | 143000 | 1751753845 | 4870 | 4880 | 4880 | 4870 | 579 |
| 267 | 20230711 | 142900 | 1748931840 | 4875 | 4865 | 4875 | 4865 | 1866 |
| 268 | 20230711 | 142800 | 1739844275 | 4870 | 4870 | 4875 | 4870 | 2254 |
| 269 | 20230711 | 142700 | 1728866915 | 4870 | 4870 | 4870 | 4865 | 961 |
| 270 | 20230711 | 142600 | 1724187345 | 4865 | 4865 | 4870 | 4865 | 1118 |
| 271 | 20230711 | 142500 | 1718748265 | 4865 | 4850 | 4865 | 4850 | 341 |
| 272 | 20230711 | 142400 | 1717091500 | 4855 | 4855 | 4855 | 4855 | 148 |
| 273 | 20230711 | 142300 | 1716372960 | 4850 | 4855 | 4855 | 4850 | 374 |
| 274 | 20230711 | 142200 | 1714557715 | 4855 | 4865 | 4865 | 4855 | 787 |
| 275 | 20230711 | 142100 | 1710733145 | 4865 | 4865 | 4865 | 4865 | 724 |
| 276 | 20230711 | 142000 | 1707210885 | 4865 | 4855 | 4865 | 4855 | 1695 |
| 277 | 20230711 | 141900 | 1698974295 | 4855 | 4855 | 4855 | 4855 | 188 |
| 278 | 20230711 | 141800 | 1698061555 | 4855 | 4855 | 4855 | 4855 | 7 |
| 279 | 20230711 | 141700 | 1698027570 | 4835 | 4860 | 4860 | 4835 | 1680 |
| 280 | 20230711 | 141600 | 1689888130 | 4860 | 4855 | 4865 | 4855 | 546 |
| 281 | 20230711 | 141500 | 1687235915 | 4855 | 4855 | 4855 | 4850 | 350 |
| 282 | 20230711 | 141400 | 1685537665 | 4850 | 4855 | 4855 | 4850 | 52 |
| 283 | 20230711 | 141300 | 1685285215 | 4855 | 4850 | 4855 | 4850 | 1437 |
| 284 | 20230711 | 141200 | 1678314475 | 4845 | 4850 | 4850 | 4845 | 175 |
| 285 | 20230711 | 141100 | 1677465820 | 4850 | 4845 | 4850 | 4840 | 335 |
| 286 | 20230711 | 141000 | 1675843200 | 4850 | 4845 | 4850 | 4845 | 19 |
| 287 | 20230711 | 140900 | 1675751135 | 4845 | 4845 | 4845 | 4845 | 479 |
| 288 | 20230711 | 140800 | 1673430380 | 4845 | 4845 | 4845 | 4845 | 7 |
| 289 | 20230711 | 140700 | 1673396465 | 4845 | 4845 | 4845 | 4845 | 7 |
| 290 | 20230711 | 140600 | 1673362550 | 4850 | 4845 | 4850 | 4845 | 190 |
| 291 | 20230711 | 140500 | 1672441940 | 4845 | 4845 | 4845 | 4845 | 1 |
| 292 | 20230711 | 140400 | 1672437095 | 4840 | 4845 | 4845 | 4840 | 202 |
| 293 | 20230711 | 140300 | 1671458830 | 4850 | 4845 | 4850 | 4845 | 280 |
| 294 | 20230711 | 140200 | 1670102220 | 4850 | 4850 | 4850 | 4850 | 60 |
| 295 | 20230711 | 140100 | 1669811220 | 4850 | 4850 | 4850 | 4850 | 0 |
| 296 | 20230711 | 140000 | 1669811220 | 4850 | 4850 | 4850 | 4850 | 355 |
| 297 | 20230711 | 135900 | 1668089470 | 4855 | 4855 | 4855 | 4850 | 404 |
| 298 | 20230711 | 135800 | 1666130050 | 4850 | 4850 | 4855 | 4850 | 2257 |
| 299 | 20230711 | 135700 | 1655183590 | 4850 | 4855 | 4855 | 4850 | 33 |
| 300 | 20230711 | 135600 | 1655023520 | 4855 | 4855 | 4855 | 4855 | 207 |
| 301 | 20230711 | 135500 | 1654018535 | 4860 | 4855 | 4860 | 4855 | 664 |
| 302 | 20230711 | 135400 | 1650794695 | 4855 | 4850 | 4855 | 4850 | 337 |
| 303 | 20230711 | 135300 | 1649160235 | 4850 | 4840 | 4850 | 4840 | 1277 |
| 304 | 20230711 | 135200 | 1642977930 | 4840 | 4840 | 4840 | 4840 | 56 |
| 305 | 20230711 | 135100 | 1642706890 | 4840 | 4840 | 4840 | 4840 | 2 |
| 306 | 20230711 | 135000 | 1642697210 | 4840 | 4840 | 4840 | 4840 | 430 |
| 307 | 20230711 | 134900 | 1640616010 | 4840 | 4840 | 4840 | 4840 | 191 |
| 308 | 20230711 | 134800 | 1639691570 | 4840 | 4835 | 4840 | 4835 | 290 |
| 309 | 20230711 | 134700 | 1638288080 | 4830 | 4840 | 4840 | 4830 | 132 |
| 310 | 20230711 | 134600 | 1637649765 | 4840 | 4850 | 4850 | 4840 | 288 |
| 311 | 20230711 | 134500 | 1636254400 | 4845 | 4840 | 4845 | 4840 | 348 |
| 312 | 20230711 | 134400 | 1634568355 | 4845 | 4845 | 4845 | 4845 | 0 |
| 313 | 20230711 | 134300 | 1634568355 | 4845 | 4845 | 4845 | 4845 | 2 |
| 314 | 20230711 | 134200 | 1634558665 | 4845 | 4835 | 4845 | 4830 | 2395 |
| 315 | 20230711 | 134100 | 1622976080 | 4830 | 4830 | 4830 | 4830 | 184 |
| 316 | 20230711 | 134000 | 1622087360 | 4835 | 4835 | 4835 | 4835 | 24 |
| 317 | 20230711 | 133900 | 1621971320 | 4835 | 4835 | 4835 | 4835 | 72 |
| 318 | 20230711 | 133800 | 1621623200 | 4835 | 4830 | 4835 | 4830 | 205 |
| 319 | 20230711 | 133700 | 1620633040 | 4835 | 4835 | 4835 | 4835 | 1 |
| 320 | 20230711 | 133600 | 1620628205 | 4835 | 4835 | 4835 | 4835 | 109 |
| 321 | 20230711 | 133500 | 1620101190 | 4835 | 4835 | 4835 | 4835 | 0 |
| 322 | 20230711 | 133400 | 1620101190 | 4835 | 4840 | 4840 | 4835 | 451 |
| 323 | 20230711 | 133300 | 1617920445 | 4840 | 4840 | 4840 | 4840 | 2 |
| 324 | 20230711 | 133200 | 1617910765 | 4840 | 4840 | 4840 | 4840 | 2 |
| 325 | 20230711 | 133100 | 1617901085 | 4840 | 4840 | 4840 | 4840 | 368 |
| 326 | 20230711 | 133000 | 1616119965 | 4830 | 4840 | 4840 | 4830 | 512 |
| 327 | 20230711 | 132900 | 1613646985 | 4840 | 4835 | 4840 | 4815 | 1352 |
| 328 | 20230711 | 132800 | 1607125590 | 4835 | 4835 | 4835 | 4835 | 0 |
| 329 | 20230711 | 132700 | 1607125590 | 4835 | 4840 | 4840 | 4835 | 498 |
| 330 | 20230711 | 132600 | 1604717695 | 4840 | 4835 | 4840 | 4830 | 1192 |
| 331 | 20230711 | 132500 | 1598954980 | 4835 | 4830 | 4835 | 4830 | 308 |
| 332 | 20230711 | 132400 | 1597467320 | 4835 | 4835 | 4835 | 4835 | 202 |
| 333 | 20230711 | 132300 | 1596490650 | 4835 | 4835 | 4835 | 4835 | 0 |
| 334 | 20230711 | 132200 | 1596490650 | 4835 | 4835 | 4835 | 4835 | 0 |
| 335 | 20230711 | 132100 | 1596490650 | 4835 | 4835 | 4835 | 4835 | 4 |
| 336 | 20230711 | 132000 | 1596471310 | 4840 | 4815 | 4840 | 4815 | 3199 |
| 337 | 20230711 | 131900 | 1581012665 | 4815 | 4825 | 4825 | 4805 | 913 |
| 338 | 20230711 | 131800 | 1576624090 | 4815 | 4815 | 4815 | 4815 | 0 |
| 339 | 20230711 | 131700 | 1576624090 | 4815 | 4815 | 4815 | 4815 | 0 |
| 340 | 20230711 | 131600 | 1576624090 | 4815 | 4820 | 4820 | 4815 | 151 |
| 341 | 20230711 | 131500 | 1575896545 | 4825 | 4825 | 4825 | 4825 | 0 |
| 342 | 20230711 | 131400 | 1575896545 | 4825 | 4825 | 4825 | 4825 | 473 |
| 343 | 20230711 | 131300 | 1573614320 | 4825 | 4825 | 4825 | 4825 | 6 |
| 344 | 20230711 | 131200 | 1573585370 | 4825 | 4825 | 4825 | 4825 | 346 |
| 345 | 20230711 | 131100 | 1571915920 | 4825 | 4810 | 4825 | 4810 | 5875 |
| 346 | 20230711 | 131000 | 1543653855 | 4810 | 4805 | 4810 | 4805 | 4 |
| 347 | 20230711 | 130900 | 1543634625 | 4805 | 4805 | 4805 | 4805 | 1 |
| 348 | 20230711 | 130800 | 1543629820 | 4810 | 4800 | 4810 | 4800 | 957 |
| 349 | 20230711 | 130700 | 1539035545 | 4800 | 4810 | 4810 | 4800 | 2180 |
| 350 | 20230711 | 130600 | 1528555765 | 4810 | 4810 | 4815 | 4810 | 612 |
| 351 | 20230711 | 130500 | 1525611145 | 4815 | 4815 | 4815 | 4815 | 41 |
| 352 | 20230711 | 130400 | 1525413730 | 4815 | 4815 | 4815 | 4815 | 520 |
| 353 | 20230711 | 130300 | 1522909930 | 4820 | 4815 | 4820 | 4815 | 219 |
| 354 | 20230711 | 130200 | 1521855435 | 4815 | 4810 | 4815 | 4810 | 76 |
| 355 | 20230711 | 130100 | 1521489530 | 4810 | 4810 | 4810 | 4810 | 100 |
| 356 | 20230711 | 130000 | 1521008530 | 4815 | 4815 | 4815 | 4815 | 27 |
| 357 | 20230711 | 125900 | 1520878525 | 4820 | 4815 | 4820 | 4815 | 275 |
| 358 | 20230711 | 125800 | 1519554025 | 4815 | 4815 | 4815 | 4815 | 3 |
| 359 | 20230711 | 125700 | 1519539580 | 4820 | 4815 | 4820 | 4815 | 126 |
| 360 | 20230711 | 125600 | 1518932880 | 4815 | 4815 | 4815 | 4815 | 542 |
| 361 | 20230711 | 125500 | 1516323150 | 4820 | 4820 | 4820 | 4820 | 5 |
| 362 | 20230711 | 125400 | 1516299050 | 4815 | 4820 | 4820 | 4815 | 11 |
| 363 | 20230711 | 125300 | 1516246035 | 4820 | 4820 | 4820 | 4820 | 0 |
| 364 | 20230711 | 125200 | 1516246035 | 4820 | 4820 | 4820 | 4820 | 1 |
| 365 | 20230711 | 125100 | 1516241215 | 4815 | 4815 | 4815 | 4815 | 0 |
| 366 | 20230711 | 125000 | 1516241215 | 4815 | 4815 | 4815 | 4815 | 3 |
| 367 | 20230711 | 124900 | 1516226770 | 4820 | 4815 | 4820 | 4815 | 370 |
| 368 | 20230711 | 124800 | 1514445210 | 4815 | 4815 | 4815 | 4815 | 0 |
| 369 | 20230711 | 124700 | 1514445210 | 4815 | 4815 | 4815 | 4810 | 669 |
| 370 | 20230711 | 124600 | 1511227215 | 4815 | 4815 | 4815 | 4815 | 2 |
| 371 | 20230711 | 124500 | 1511217585 | 4815 | 4810 | 4815 | 4810 | 180 |
| 372 | 20230711 | 124400 | 1510351770 | 4810 | 4810 | 4810 | 4810 | 31 |
| 373 | 20230711 | 124300 | 1510202660 | 4800 | 4800 | 4800 | 4800 | 226 |
| 374 | 20230711 | 124200 | 1509117860 | 4810 | 4810 | 4810 | 4810 | 0 |
| 375 | 20230711 | 124100 | 1509117860 | 4810 | 4800 | 4810 | 4800 | 205 |
| 376 | 20230711 | 124000 | 1508133820 | 4810 | 4810 | 4810 | 4810 | 40 |
| 377 | 20230711 | 123900 | 1507941420 | 4815 | 4815 | 4815 | 4815 | 0 |
| 378 | 20230711 | 123800 | 1507941420 | 4815 | 4805 | 4815 | 4805 | 549 |
| 379 | 20230711 | 123700 | 1505303455 | 4815 | 4815 | 4815 | 4815 | 1 |
| 380 | 20230711 | 123600 | 1505298640 | 4820 | 4810 | 4820 | 4810 | 73 |
| 381 | 20230711 | 123500 | 1504947480 | 4820 | 4810 | 4825 | 4810 | 1210 |
| 382 | 20230711 | 123400 | 1499117290 | 4810 | 4820 | 4825 | 4810 | 166 |
| 383 | 20230711 | 123300 | 1498317175 | 4825 | 4820 | 4825 | 4815 | 438 |
| 384 | 20230711 | 123200 | 1496206105 | 4825 | 4820 | 4825 | 4820 | 12 |
| 385 | 20230711 | 123100 | 1496148255 | 4825 | 4820 | 4825 | 4820 | 8 |
| 386 | 20230711 | 123000 | 1496109675 | 4830 | 4830 | 4830 | 4830 | 0 |
| 387 | 20230711 | 122900 | 1496109675 | 4830 | 4830 | 4830 | 4830 | 2 |
| 388 | 20230711 | 122800 | 1496100015 | 4830 | 4830 | 4830 | 4830 | 30 |
| 389 | 20230711 | 122700 | 1495955115 | 4830 | 4830 | 4830 | 4830 | 0 |
| 390 | 20230711 | 122600 | 1495955115 | 4830 | 4830 | 4830 | 4830 | 0 |
| 391 | 20230711 | 122500 | 1495955115 | 4830 | 4830 | 4830 | 4830 | 24 |
| 392 | 20230711 | 122400 | 1495839195 | 4835 | 4830 | 4835 | 4830 | 232 |
| 393 | 20230711 | 122300 | 1494718385 | 4830 | 4830 | 4830 | 4830 | 0 |
| 394 | 20230711 | 122200 | 1494718385 | 4830 | 4830 | 4830 | 4830 | 2 |
| 395 | 20230711 | 122100 | 1494708725 | 4820 | 4820 | 4820 | 4820 | 274 |
| 396 | 20230711 | 122000 | 1493388045 | 4820 | 4820 | 4820 | 4820 | 1 |
| 397 | 20230711 | 121900 | 1493383225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 398 | 20230711 | 121800 | 1493383225 | 4830 | 4825 | 4830 | 4825 | 1112 |
| 399 | 20230711 | 121700 | 1488017815 | 4825 | 4825 | 4830 | 4825 | 230 |
| 400 | 20230711 | 121600 | 1486908015 | 4825 | 4830 | 4830 | 4825 | 356 |
| 401 | 20230711 | 121500 | 1485188680 | 4835 | 4835 | 4835 | 4835 | 2 |
| 402 | 20230711 | 121400 | 1485179010 | 4835 | 4835 | 4835 | 4835 | 0 |
| 403 | 20230711 | 121300 | 1485179010 | 4835 | 4830 | 4835 | 4825 | 810 |
| 404 | 20230711 | 121200 | 1481263290 | 4835 | 4825 | 4835 | 4825 | 21 |
| 405 | 20230711 | 121100 | 1481161950 | 4830 | 4830 | 4835 | 4830 | 42 |
| 406 | 20230711 | 121000 | 1480959085 | 4825 | 4825 | 4830 | 4825 | 518 |
| 407 | 20230711 | 120900 | 1478457245 | 4830 | 4825 | 4830 | 4825 | 3 |
| 408 | 20230711 | 120800 | 1478442760 | 4830 | 4835 | 4835 | 4830 | 40 |
| 409 | 20230711 | 120700 | 1478249460 | 4835 | 4825 | 4835 | 4825 | 6 |
| 410 | 20230711 | 120600 | 1478220480 | 4835 | 4825 | 4835 | 4825 | 4 |
| 411 | 20230711 | 120500 | 1478201165 | 4825 | 4825 | 4825 | 4825 | 66 |
| 412 | 20230711 | 120400 | 1477882715 | 4825 | 4825 | 4825 | 4825 | 1 |
| 413 | 20230711 | 120300 | 1477877890 | 4825 | 4830 | 4835 | 4825 | 725 |
| 414 | 20230711 | 120200 | 1474375650 | 4830 | 4840 | 4840 | 4830 | 99 |
| 415 | 20230711 | 120100 | 1473896830 | 4840 | 4840 | 4845 | 4830 | 656 |
| 416 | 20230711 | 120000 | 1470721760 | 4835 | 4805 | 4835 | 4805 | 4265 |
| 417 | 20230711 | 115900 | 1450126755 | 4805 | 4805 | 4810 | 4805 | 367 |
| 418 | 20230711 | 115800 | 1448363260 | 4805 | 4805 | 4805 | 4805 | 1 |
| 419 | 20230711 | 115700 | 1448358455 | 4805 | 4805 | 4810 | 4805 | 4 |
| 420 | 20230711 | 115600 | 1448339225 | 4805 | 4810 | 4810 | 4805 | 12 |
| 421 | 20230711 | 115500 | 1448281550 | 4805 | 4805 | 4810 | 4805 | 5 |
| 422 | 20230711 | 115400 | 1448257510 | 4810 | 4810 | 4810 | 4805 | 5 |
| 423 | 20230711 | 115300 | 1448233465 | 4810 | 4800 | 4810 | 4800 | 464 |
| 424 | 20230711 | 115200 | 1446001645 | 4810 | 4810 | 4810 | 4800 | 244 |
| 425 | 20230711 | 115100 | 1444828015 | 4810 | 4795 | 4810 | 4795 | 1125 |
| 426 | 20230711 | 115000 | 1439429505 | 4800 | 4800 | 4800 | 4790 | 4049 |
| 427 | 20230711 | 114900 | 1420018920 | 4810 | 4810 | 4810 | 4810 | 0 |
| 428 | 20230711 | 114800 | 1420018920 | 4810 | 4810 | 4810 | 4810 | 15 |
| 429 | 20230711 | 114700 | 1419946770 | 4810 | 4800 | 4810 | 4800 | 592 |
| 430 | 20230711 | 114600 | 1417104810 | 4800 | 4805 | 4805 | 4795 | 4662 |
| 431 | 20230711 | 114500 | 1394730465 | 4810 | 4810 | 4810 | 4810 | 656 |
| 432 | 20230711 | 114400 | 1391575105 | 4815 | 4810 | 4815 | 4810 | 72 |
| 433 | 20230711 | 114300 | 1391228675 | 4815 | 4815 | 4815 | 4815 | 101 |
| 434 | 20230711 | 114200 | 1390742360 | 4815 | 4815 | 4815 | 4815 | 2 |
| 435 | 20230711 | 114100 | 1390732730 | 4820 | 4820 | 4820 | 4820 | 50 |
| 436 | 20230711 | 114000 | 1390491730 | 4820 | 4815 | 4820 | 4815 | 169 |
| 437 | 20230711 | 113900 | 1389677655 | 4820 | 4820 | 4820 | 4820 | 66 |
| 438 | 20230711 | 113800 | 1389359535 | 4820 | 4820 | 4820 | 4820 | 33 |
| 439 | 20230711 | 113700 | 1389200475 | 4820 | 4820 | 4820 | 4815 | 54 |
| 440 | 20230711 | 113600 | 1388940320 | 4820 | 4820 | 4820 | 4820 | 26 |
| 441 | 20230711 | 113500 | 1388815000 | 4820 | 4820 | 4820 | 4820 | 4 |
| 442 | 20230711 | 113400 | 1388795720 | 4825 | 4825 | 4825 | 4825 | 1 |
| 443 | 20230711 | 113300 | 1388790895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 444 | 20230711 | 113200 | 1388790895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 445 | 20230711 | 113100 | 1388790895 | 4830 | 4830 | 4830 | 4830 | 2 |
| 446 | 20230711 | 113000 | 1388781235 | 4830 | 4825 | 4830 | 4810 | 1587 |
| 447 | 20230711 | 112900 | 1381138730 | 4830 | 4825 | 4830 | 4825 | 1500 |
| 448 | 20230711 | 112800 | 1373899885 | 4825 | 4825 | 4825 | 4825 | 0 |
| 449 | 20230711 | 112700 | 1373899885 | 4825 | 4825 | 4825 | 4825 | 0 |
| 450 | 20230711 | 112600 | 1373899885 | 4825 | 4820 | 4825 | 4820 | 77 |
| 451 | 20230711 | 112500 | 1373528735 | 4825 | 4825 | 4825 | 4820 | 257 |
| 452 | 20230711 | 112400 | 1372289935 | 4825 | 4825 | 4825 | 4825 | 2 |
| 453 | 20230711 | 112300 | 1372280285 | 4825 | 4830 | 4830 | 4825 | 934 |
| 454 | 20230711 | 112200 | 1367773725 | 4825 | 4825 | 4830 | 4825 | 255 |
| 455 | 20230711 | 112100 | 1366542650 | 4830 | 4820 | 4830 | 4820 | 104 |
| 456 | 20230711 | 112000 | 1366041350 | 4830 | 4830 | 4830 | 4830 | 2 |
| 457 | 20230711 | 111900 | 1366031690 | 4820 | 4830 | 4830 | 4820 | 2797 |
| 458 | 20230711 | 111800 | 1352524480 | 4825 | 4830 | 4830 | 4825 | 41 |
| 459 | 20230711 | 111700 | 1352326455 | 4830 | 4825 | 4830 | 4825 | 29 |
| 460 | 20230711 | 111600 | 1352186515 | 4825 | 4825 | 4825 | 4825 | 274 |
| 461 | 20230711 | 111500 | 1350864465 | 4820 | 4820 | 4820 | 4820 | 67 |
| 462 | 20230711 | 111400 | 1350541525 | 4820 | 4820 | 4820 | 4820 | 467 |
| 463 | 20230711 | 111300 | 1348290585 | 4820 | 4815 | 4820 | 4805 | 2107 |
| 464 | 20230711 | 111200 | 1338164945 | 4810 | 4815 | 4815 | 4810 | 983 |
| 465 | 20230711 | 111100 | 1333436565 | 4815 | 4820 | 4820 | 4815 | 4 |
| 466 | 20230711 | 111000 | 1333417295 | 4820 | 4820 | 4820 | 4820 | 1 |
| 467 | 20230711 | 110900 | 1333412475 | 4820 | 4820 | 4820 | 4820 | 103 |
| 468 | 20230711 | 110800 | 1332916015 | 4820 | 4810 | 4820 | 4810 | 310 |
| 469 | 20230711 | 110700 | 1331423815 | 4810 | 4820 | 4820 | 4810 | 59 |
| 470 | 20230711 | 110600 | 1331139635 | 4810 | 4820 | 4820 | 4810 | 29 |
| 471 | 20230711 | 110500 | 1331000045 | 4820 | 4820 | 4820 | 4810 | 805 |
| 472 | 20230711 | 110400 | 1327120945 | 4825 | 4825 | 4825 | 4825 | 734 |
| 473 | 20230711 | 110300 | 1323579395 | 4825 | 4810 | 4825 | 4810 | 1300 |
| 474 | 20230711 | 110200 | 1317315445 | 4810 | 4810 | 4810 | 4790 | 9793 |
| 475 | 20230711 | 110100 | 1270328190 | 4810 | 4810 | 4810 | 4810 | 31 |
| 476 | 20230711 | 110000 | 1270179080 | 4825 | 4805 | 4825 | 4805 | 167 |
| 477 | 20230711 | 105900 | 1269374190 | 4835 | 4830 | 4835 | 4830 | 699 |
| 478 | 20230711 | 105800 | 1265997520 | 4830 | 4825 | 4830 | 4795 | 716 |
| 479 | 20230711 | 105700 | 1262556585 | 4830 | 4830 | 4830 | 4825 | 18 |
| 480 | 20230711 | 105600 | 1262469710 | 4835 | 4835 | 4835 | 4835 | 140 |
| 481 | 20230711 | 105500 | 1261792810 | 4835 | 4810 | 4835 | 4810 | 5257 |
| 482 | 20230711 | 105400 | 1236460465 | 4795 | 4800 | 4810 | 4795 | 8776 |
| 483 | 20230711 | 105300 | 1194374330 | 4805 | 4805 | 4805 | 4805 | 81 |
| 484 | 20230711 | 105200 | 1193985125 | 4805 | 4805 | 4805 | 4805 | 22 |
| 485 | 20230711 | 105100 | 1193879415 | 4800 | 4800 | 4805 | 4800 | 160 |
| 486 | 20230711 | 105000 | 1193111040 | 4800 | 4815 | 4815 | 4800 | 1671 |
| 487 | 20230711 | 104900 | 1185078650 | 4825 | 4815 | 4825 | 4815 | 243 |
| 488 | 20230711 | 104800 | 1183908275 | 4815 | 4810 | 4820 | 4810 | 167 |
| 489 | 20230711 | 104700 | 1183104745 | 4810 | 4810 | 4810 | 4810 | 122 |
| 490 | 20230711 | 104600 | 1182517925 | 4810 | 4790 | 4810 | 4785 | 6309 |
| 491 | 20230711 | 104500 | 1152258035 | 4800 | 4795 | 4800 | 4790 | 3476 |
| 492 | 20230711 | 104400 | 1135590000 | 4800 | 4805 | 4805 | 4800 | 9212 |
| 493 | 20230711 | 104300 | 1091370655 | 4810 | 4805 | 4810 | 4805 | 1108 |
| 494 | 20230711 | 104200 | 1086046705 | 4810 | 4805 | 4810 | 4805 | 51 |
| 495 | 20230711 | 104100 | 1085801645 | 4805 | 4805 | 4810 | 4800 | 1312 |
| 496 | 20230711 | 104000 | 1079500780 | 4805 | 4810 | 4810 | 4805 | 1043 |
| 497 | 20230711 | 103900 | 1074488000 | 4810 | 4810 | 4830 | 4810 | 488 |
| 498 | 20230711 | 103800 | 1072140680 | 4830 | 4810 | 4830 | 4810 | 362 |
| 499 | 20230711 | 103700 | 1070399420 | 4835 | 4830 | 4835 | 4830 | 2 |
| 500 | 20230711 | 103600 | 1070389755 | 4835 | 4820 | 4835 | 4810 | 3858 |
| 501 | 20230711 | 103500 | 1051813660 | 4820 | 4820 | 4820 | 4820 | 113 |
| 502 | 20230711 | 103400 | 1051269000 | 4820 | 4835 | 4835 | 4820 | 43 |
| 503 | 20230711 | 103300 | 1051061710 | 4820 | 4825 | 4825 | 4820 | 500 |
| 504 | 20230711 | 103200 | 1048651705 | 4820 | 4835 | 4835 | 4820 | 790 |
| 505 | 20230711 | 103100 | 1044843855 | 4830 | 4820 | 4830 | 4820 | 262 |
| 506 | 20230711 | 103000 | 1043579545 | 4835 | 4830 | 4835 | 4830 | 52 |
| 507 | 20230711 | 102900 | 1043328375 | 4820 | 4825 | 4825 | 4820 | 705 |
| 508 | 20230711 | 102800 | 1039929810 | 4825 | 4825 | 4825 | 4825 | 3 |
| 509 | 20230711 | 102700 | 1039915335 | 4830 | 4830 | 4835 | 4830 | 984 |
| 510 | 20230711 | 102600 | 1035162605 | 4835 | 4835 | 4835 | 4835 | 0 |
| 511 | 20230711 | 102500 | 1035162605 | 4835 | 4835 | 4835 | 4830 | 114 |
| 512 | 20230711 | 102400 | 1034611970 | 4830 | 4835 | 4835 | 4830 | 8 |
| 513 | 20230711 | 102300 | 1034573320 | 4835 | 4835 | 4835 | 4830 | 2214 |
| 514 | 20230711 | 102200 | 1023868680 | 4835 | 4815 | 4835 | 4815 | 78 |
| 515 | 20230711 | 102100 | 1023492960 | 4815 | 4835 | 4835 | 4815 | 1091 |
| 516 | 20230711 | 102000 | 1018239535 | 4820 | 4835 | 4835 | 4820 | 539 |
| 517 | 20230711 | 101900 | 1015638355 | 4840 | 4835 | 4840 | 4835 | 101 |
| 518 | 20230711 | 101800 | 1015150010 | 4835 | 4835 | 4840 | 4815 | 2097 |
| 519 | 20230711 | 101700 | 1005032905 | 4840 | 4835 | 4840 | 4835 | 211 |
| 520 | 20230711 | 101600 | 1004012715 | 4835 | 4840 | 4840 | 4835 | 118 |
| 521 | 20230711 | 101500 | 1003441685 | 4840 | 4840 | 4840 | 4835 | 371 |
| 522 | 20230711 | 101400 | 1001647885 | 4835 | 4840 | 4840 | 4835 | 11 |
| 523 | 20230711 | 101300 | 1001594680 | 4815 | 4840 | 4840 | 4815 | 2055 |
| 524 | 20230711 | 101200 | 991671315 | 4840 | 4840 | 4845 | 4840 | 148 |
| 525 | 20230711 | 101100 | 990954985 | 4840 | 4835 | 4845 | 4835 | 1735 |
| 526 | 20230711 | 101000 | 982557785 | 4845 | 4835 | 4845 | 4835 | 514 |
| 527 | 20230711 | 100900 | 980068740 | 4840 | 4835 | 4840 | 4835 | 576 |
| 528 | 20230711 | 100800 | 977283760 | 4840 | 4835 | 4840 | 4825 | 291 |
| 529 | 20230711 | 100700 | 975877480 | 4835 | 4855 | 4855 | 4835 | 1132 |
| 530 | 20230711 | 100600 | 970388545 | 4855 | 4835 | 4855 | 4835 | 1428 |
| 531 | 20230711 | 100500 | 963462885 | 4835 | 4825 | 4835 | 4825 | 989 |
| 532 | 20230711 | 100400 | 958687620 | 4825 | 4810 | 4825 | 4800 | 3703 |
| 533 | 20230711 | 100300 | 940901000 | 4810 | 4820 | 4830 | 4810 | 2798 |
| 534 | 20230711 | 100200 | 927429115 | 4820 | 4830 | 4830 | 4820 | 218 |
| 535 | 20230711 | 100100 | 926377540 | 4830 | 4820 | 4830 | 4815 | 646 |
| 536 | 20230711 | 100000 | 923265350 | 4820 | 4825 | 4830 | 4820 | 856 |
| 537 | 20230711 | 095900 | 919136320 | 4830 | 4830 | 4830 | 4825 | 427 |
| 538 | 20230711 | 095800 | 917073975 | 4830 | 4835 | 4835 | 4830 | 255 |
| 539 | 20230711 | 095700 | 915841565 | 4845 | 4835 | 4845 | 4835 | 183 |
| 540 | 20230711 | 095600 | 914956250 | 4835 | 4840 | 4840 | 4830 | 2492 |
| 541 | 20230711 | 095500 | 902904840 | 4845 | 4835 | 4845 | 4835 | 138 |
| 542 | 20230711 | 095400 | 902237590 | 4830 | 4835 | 4835 | 4830 | 659 |
| 543 | 20230711 | 095300 | 899054615 | 4835 | 4835 | 4835 | 4835 | 213 |
| 544 | 20230711 | 095200 | 898024760 | 4845 | 4845 | 4845 | 4845 | 20 |
| 545 | 20230711 | 095100 | 897927860 | 4845 | 4840 | 4845 | 4840 | 202 |
| 546 | 20230711 | 095000 | 896950175 | 4840 | 4835 | 4840 | 4830 | 168 |
| 547 | 20230711 | 094900 | 896137895 | 4835 | 4825 | 4835 | 4825 | 5234 |
| 548 | 20230711 | 094800 | 870871835 | 4825 | 4810 | 4825 | 4810 | 12 |
| 549 | 20230711 | 094700 | 870814085 | 4825 | 4815 | 4825 | 4810 | 105 |
| 550 | 20230711 | 094600 | 870308995 | 4825 | 4815 | 4825 | 4815 | 262 |
| 551 | 20230711 | 094500 | 869047445 | 4825 | 4815 | 4825 | 4815 | 54 |
| 552 | 20230711 | 094400 | 868787415 | 4830 | 4805 | 4830 | 4805 | 138 |
| 553 | 20230711 | 094300 | 868123900 | 4820 | 4830 | 4830 | 4805 | 1115 |
| 554 | 20230711 | 094200 | 862763550 | 4800 | 4830 | 4830 | 4800 | 20039 |
| 555 | 20230711 | 094100 | 766459205 | 4835 | 4835 | 4835 | 4820 | 1906 |
| 556 | 20230711 | 094000 | 757260720 | 4835 | 4825 | 4835 | 4820 | 1113 |
| 557 | 20230711 | 093900 | 751890345 | 4835 | 4835 | 4835 | 4825 | 1953 |
| 558 | 20230711 | 093800 | 742467050 | 4825 | 4835 | 4840 | 4825 | 1529 |
| 559 | 20230711 | 093700 | 735081595 | 4840 | 4855 | 4855 | 4835 | 917 |
| 560 | 20230711 | 093600 | 730639895 | 4850 | 4850 | 4855 | 4850 | 31 |
| 561 | 20230711 | 093500 | 730489490 | 4850 | 4850 | 4855 | 4845 | 567 |
| 562 | 20230711 | 093400 | 727739770 | 4855 | 4845 | 4855 | 4845 | 280 |
| 563 | 20230711 | 093300 | 726381985 | 4850 | 4855 | 4855 | 4845 | 1012 |
| 564 | 20230711 | 093200 | 721478750 | 4850 | 4845 | 4850 | 4845 | 410 |
| 565 | 20230711 | 093100 | 719490480 | 4850 | 4845 | 4850 | 4825 | 365 |
| 566 | 20230711 | 093000 | 717726815 | 4845 | 4825 | 4845 | 4820 | 911 |
| 567 | 20230711 | 092900 | 713328900 | 4825 | 4820 | 4835 | 4810 | 2181 |
| 568 | 20230711 | 092800 | 702823150 | 4825 | 4835 | 4840 | 4820 | 847 |
| 569 | 20230711 | 092700 | 698729265 | 4835 | 4835 | 4840 | 4830 | 497 |
| 570 | 20230711 | 092600 | 696325665 | 4835 | 4830 | 4835 | 4830 | 11 |
| 571 | 20230711 | 092500 | 696272525 | 4835 | 4830 | 4835 | 4805 | 6221 |
| 572 | 20230711 | 092400 | 666301075 | 4830 | 4860 | 4860 | 4830 | 2507 |
| 573 | 20230711 | 092300 | 654145835 | 4860 | 4860 | 4860 | 4855 | 219 |
| 574 | 20230711 | 092200 | 653081500 | 4860 | 4855 | 4860 | 4855 | 371 |
| 575 | 20230711 | 092100 | 651279295 | 4855 | 4850 | 4860 | 4840 | 628 |
| 576 | 20230711 | 092000 | 648235530 | 4840 | 4835 | 4840 | 4835 | 1150 |
| 577 | 20230711 | 091900 | 642670905 | 4830 | 4835 | 4835 | 4825 | 896 |
| 578 | 20230711 | 091800 | 638340490 | 4820 | 4840 | 4840 | 4820 | 1615 |
| 579 | 20230711 | 091700 | 630555305 | 4850 | 4825 | 4850 | 4820 | 2194 |
| 580 | 20230711 | 091600 | 619969160 | 4820 | 4825 | 4825 | 4815 | 1864 |
| 581 | 20230711 | 091500 | 610986780 | 4810 | 4815 | 4825 | 4810 | 2696 |
| 582 | 20230711 | 091400 | 598010540 | 4810 | 4825 | 4830 | 4810 | 3605 |
| 583 | 20230711 | 091300 | 580650180 | 4825 | 4845 | 4845 | 4825 | 2106 |
| 584 | 20230711 | 091200 | 570479095 | 4840 | 4870 | 4870 | 4835 | 1556 |
| 585 | 20230711 | 091100 | 562927810 | 4875 | 4820 | 4880 | 4820 | 8273 |
| 586 | 20230711 | 091000 | 522746550 | 4810 | 4820 | 4820 | 4805 | 26915 |
| 587 | 20230711 | 090900 | 393287510 | 4815 | 4840 | 4840 | 4815 | 10424 |
| 588 | 20230711 | 090800 | 342994730 | 4840 | 4855 | 4855 | 4840 | 5220 |
| 589 | 20230711 | 090700 | 317711815 | 4855 | 4845 | 4865 | 4845 | 1306 |
| 590 | 20230711 | 090600 | 311375800 | 4850 | 4855 | 4855 | 4845 | 10504 |
| 591 | 20230711 | 090500 | 260460830 | 4860 | 4855 | 4860 | 4855 | 1695 |
| 592 | 20230711 | 090400 | 252230110 | 4855 | 4850 | 4870 | 4850 | 3016 |
| 593 | 20230711 | 090300 | 237598310 | 4850 | 4855 | 4880 | 4845 | 5887 |
| 594 | 20230711 | 090200 | 209041080 | 4860 | 4875 | 4915 | 4840 | 16327 |
| 595 | 20230711 | 090100 | 129843150 | 4875 | 4915 | 4915 | 4865 | 5163 |
| 596 | 20230711 | 090000 | 104596535 | 4915 | 4915 | 4950 | 4895 | 21277 |