29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 3987 |
| 3 | 20230711 | 185000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20230711 | 184900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20230711 | 184800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20230711 | 184700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20230711 | 184600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20230711 | 184500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20230711 | 184400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20230711 | 184300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20230711 | 184200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20230711 | 184100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20230711 | 184000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20230711 | 183900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20230711 | 183800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20230711 | 183700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20230711 | 183600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20230711 | 183500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20230711 | 183400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20230711 | 183300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20230711 | 183200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20230711 | 183100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20230711 | 183000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20230711 | 182900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20230711 | 182800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20230711 | 182700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20230711 | 182600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20230711 | 182500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20230711 | 182400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20230711 | 182300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20230711 | 182200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20230711 | 182100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 3987 |
| 33 | 20230711 | 182000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20230711 | 181900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20230711 | 181800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20230711 | 181700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20230711 | 181600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20230711 | 181500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20230711 | 181400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20230711 | 181300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20230711 | 181200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20230711 | 181100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20230711 | 181000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20230711 | 180900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20230711 | 180800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20230711 | 180700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20230711 | 180600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20230711 | 180500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20230711 | 180400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20230711 | 180300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20230711 | 180200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20230711 | 180100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20230711 | 180000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20230711 | 175900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20230711 | 175800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20230711 | 175700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20230711 | 175600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20230711 | 175500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20230711 | 175400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20230711 | 175300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20230711 | 175200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20230711 | 175100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 3987 |
| 63 | 20230711 | 175000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20230711 | 174900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20230711 | 174800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20230711 | 174700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20230711 | 174600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20230711 | 174500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20230711 | 174400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20230711 | 174300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20230711 | 174200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20230711 | 174100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20230711 | 174000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20230711 | 173900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20230711 | 173800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20230711 | 173700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20230711 | 173600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20230711 | 173500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20230711 | 173400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20230711 | 173300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20230711 | 173200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20230711 | 173100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20230711 | 173000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20230711 | 172900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20230711 | 172800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20230711 | 172700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20230711 | 172600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20230711 | 172500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20230711 | 172400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20230711 | 172300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20230711 | 172200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20230711 | 172100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 3987 |
| 93 | 20230711 | 172000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20230711 | 171900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20230711 | 171800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20230711 | 171700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20230711 | 171600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20230711 | 171500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20230711 | 171400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20230711 | 171300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20230711 | 171200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20230711 | 171100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20230711 | 171000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20230711 | 170900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20230711 | 170800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20230711 | 170700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20230711 | 170600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20230711 | 170500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20230711 | 170400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20230711 | 170300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20230711 | 170200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20230711 | 170100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20230711 | 170000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20230711 | 165900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20230711 | 165800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20230711 | 165700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20230711 | 165600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20230711 | 165500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20230711 | 165400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20230711 | 165300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20230711 | 165200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20230711 | 165100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 3987 |
| 123 | 20230711 | 165000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20230711 | 164900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20230711 | 164800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20230711 | 164700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20230711 | 164600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20230711 | 164500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20230711 | 164400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20230711 | 164300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20230711 | 164200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20230711 | 164100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20230711 | 164000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20230711 | 163900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20230711 | 163800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20230711 | 163700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20230711 | 163600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20230711 | 163500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20230711 | 163400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20230711 | 163300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20230711 | 163200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20230711 | 163100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20230711 | 163000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20230711 | 162900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20230711 | 162800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20230711 | 162700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20230711 | 162600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20230711 | 162500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20230711 | 162400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20230711 | 162300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20230711 | 162200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20230711 | 162100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 3987 |
| 153 | 20230711 | 162000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20230711 | 161900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20230711 | 161800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20230711 | 161700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20230711 | 161600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20230711 | 161500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20230711 | 161400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20230711 | 161300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20230711 | 161200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20230711 | 161100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20230711 | 161000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20230711 | 160900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20230711 | 160800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20230711 | 160700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20230711 | 160600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20230711 | 160500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20230711 | 160400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20230711 | 160300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20230711 | 160200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20230711 | 160100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20230711 | 160000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20230711 | 155900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20230711 | 155800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20230711 | 155700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20230711 | 155600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20230711 | 155500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20230711 | 155400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20230711 | 155300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20230711 | 155200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20230711 | 155100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 3987 |
| 183 | 20230711 | 155000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20230711 | 154900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20230711 | 154800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20230711 | 154700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20230711 | 154600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20230711 | 154500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20230711 | 154400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20230711 | 154300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20230711 | 154200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20230711 | 154100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20230711 | 154000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20230711 | 153900 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20230711 | 153800 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20230711 | 153700 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20230711 | 153600 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20230711 | 153500 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20230711 | 153400 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20230711 | 153300 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20230711 | 153200 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20230711 | 153100 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20230711 | 153000 | 1473937360 | 3650 | 3650 | 3650 | 3650 | 3987 |
| 204 | 20230711 | 152900 | 1459384810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20230711 | 152800 | 1459384810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20230711 | 152700 | 1459384810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20230711 | 152600 | 1459384810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20230711 | 152500 | 1459384810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20230711 | 152400 | 1459384810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20230711 | 152300 | 1459384810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20230711 | 152200 | 1459384810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20230711 | 152100 | 1459384810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 213 | 20230711 | 152000 | 1459384810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20230711 | 151900 | 1459384810 | 3650 | 3645 | 3650 | 3645 | 197 |
| 215 | 20230711 | 151800 | 1458666160 | 3645 | 3645 | 3650 | 3645 | 277 |
| 216 | 20230711 | 151700 | 1457656045 | 3645 | 3640 | 3645 | 3640 | 613 |
| 217 | 20230711 | 151600 | 1455422160 | 3640 | 3640 | 3640 | 3640 | 1199 |
| 218 | 20230711 | 151500 | 1451057800 | 3640 | 3640 | 3645 | 3635 | 137 |
| 219 | 20230711 | 151400 | 1450559210 | 3645 | 3640 | 3645 | 3640 | 4299 |
| 220 | 20230711 | 151300 | 1434910710 | 3645 | 3640 | 3645 | 3640 | 67 |
| 221 | 20230711 | 151200 | 1434666780 | 3640 | 3640 | 3640 | 3640 | 0 |
| 222 | 20230711 | 151100 | 1434666780 | 3640 | 3645 | 3645 | 3640 | 30 |
| 223 | 20230711 | 151000 | 1434557555 | 3645 | 3645 | 3645 | 3645 | 409 |
| 224 | 20230711 | 150900 | 1433066750 | 3645 | 3640 | 3645 | 3640 | 121 |
| 225 | 20230711 | 150800 | 1432626260 | 3645 | 3630 | 3645 | 3630 | 1006 |
| 226 | 20230711 | 150700 | 1428967505 | 3630 | 3640 | 3640 | 3630 | 350 |
| 227 | 20230711 | 150600 | 1427696505 | 3630 | 3630 | 3630 | 3630 | 300 |
| 228 | 20230711 | 150500 | 1426607505 | 3630 | 3630 | 3630 | 3630 | 11 |
| 229 | 20230711 | 150400 | 1426567575 | 3635 | 3635 | 3635 | 3635 | 94 |
| 230 | 20230711 | 150300 | 1426225885 | 3630 | 3630 | 3630 | 3625 | 1547 |
| 231 | 20230711 | 150200 | 1420615335 | 3635 | 3630 | 3635 | 3630 | 18 |
| 232 | 20230711 | 150100 | 1420549940 | 3635 | 3635 | 3635 | 3635 | 181 |
| 233 | 20230711 | 150000 | 1419892005 | 3635 | 3630 | 3635 | 3625 | 4785 |
| 234 | 20230711 | 145900 | 1402522750 | 3630 | 3630 | 3630 | 3630 | 335 |
| 235 | 20230711 | 145800 | 1401306700 | 3630 | 3635 | 3635 | 3630 | 1311 |
| 236 | 20230711 | 145700 | 1396544415 | 3635 | 3635 | 3635 | 3635 | 57 |
| 237 | 20230711 | 145600 | 1396337220 | 3635 | 3635 | 3635 | 3635 | 165 |
| 238 | 20230711 | 145500 | 1395737445 | 3635 | 3640 | 3640 | 3635 | 1494 |
| 239 | 20230711 | 145400 | 1390299395 | 3645 | 3645 | 3645 | 3640 | 165 |
| 240 | 20230711 | 145300 | 1389698735 | 3645 | 3640 | 3645 | 3640 | 190 |
| 241 | 20230711 | 145200 | 1389007130 | 3640 | 3640 | 3645 | 3640 | 71 |
| 242 | 20230711 | 145100 | 1388748590 | 3640 | 3640 | 3640 | 3640 | 10 |
| 243 | 20230711 | 145000 | 1388712190 | 3645 | 3645 | 3645 | 3645 | 32 |
| 244 | 20230711 | 144900 | 1388595550 | 3645 | 3645 | 3645 | 3640 | 52 |
| 245 | 20230711 | 144800 | 1388406015 | 3645 | 3645 | 3645 | 3645 | 115 |
| 246 | 20230711 | 144700 | 1387986840 | 3645 | 3645 | 3645 | 3645 | 15 |
| 247 | 20230711 | 144600 | 1387932165 | 3645 | 3645 | 3645 | 3640 | 605 |
| 248 | 20230711 | 144500 | 1385727890 | 3645 | 3650 | 3650 | 3645 | 636 |
| 249 | 20230711 | 144400 | 1383408630 | 3645 | 3645 | 3645 | 3645 | 252 |
| 250 | 20230711 | 144300 | 1382490090 | 3645 | 3645 | 3645 | 3645 | 0 |
| 251 | 20230711 | 144200 | 1382490090 | 3645 | 3640 | 3645 | 3640 | 876 |
| 252 | 20230711 | 144100 | 1379298065 | 3640 | 3635 | 3640 | 3635 | 9561 |
| 253 | 20230711 | 144000 | 1344527350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 254 | 20230711 | 143900 | 1344527350 | 3635 | 3635 | 3635 | 3635 | 38 |
| 255 | 20230711 | 143800 | 1344389220 | 3630 | 3630 | 3630 | 3630 | 0 |
| 256 | 20230711 | 143700 | 1344389220 | 3630 | 3630 | 3630 | 3630 | 2464 |
| 257 | 20230711 | 143600 | 1335444900 | 3630 | 3630 | 3630 | 3630 | 2 |
| 258 | 20230711 | 143500 | 1335437640 | 3635 | 3630 | 3635 | 3630 | 168 |
| 259 | 20230711 | 143400 | 1334827675 | 3635 | 3635 | 3635 | 3635 | 147 |
| 260 | 20230711 | 143300 | 1334293330 | 3635 | 3635 | 3635 | 3635 | 30 |
| 261 | 20230711 | 143200 | 1334184280 | 3635 | 3635 | 3635 | 3635 | 44 |
| 262 | 20230711 | 143100 | 1334024340 | 3635 | 3635 | 3635 | 3635 | 11 |
| 263 | 20230711 | 143000 | 1333984355 | 3630 | 3635 | 3635 | 3630 | 917 |
| 264 | 20230711 | 142900 | 1330652060 | 3630 | 3630 | 3630 | 3630 | 102 |
| 265 | 20230711 | 142800 | 1330281800 | 3630 | 3630 | 3630 | 3630 | 25 |
| 266 | 20230711 | 142700 | 1330191050 | 3630 | 3625 | 3630 | 3625 | 101 |
| 267 | 20230711 | 142600 | 1329824920 | 3630 | 3625 | 3630 | 3625 | 51 |
| 268 | 20230711 | 142500 | 1329640040 | 3630 | 3630 | 3630 | 3630 | 10 |
| 269 | 20230711 | 142400 | 1329603740 | 3630 | 3630 | 3630 | 3630 | 230 |
| 270 | 20230711 | 142300 | 1328768840 | 3630 | 3630 | 3630 | 3630 | 110 |
| 271 | 20230711 | 142200 | 1328369540 | 3630 | 3630 | 3630 | 3630 | 21 |
| 272 | 20230711 | 142100 | 1328293310 | 3630 | 3630 | 3630 | 3630 | 0 |
| 273 | 20230711 | 142000 | 1328293310 | 3630 | 3630 | 3630 | 3630 | 1 |
| 274 | 20230711 | 141900 | 1328289680 | 3630 | 3630 | 3630 | 3630 | 0 |
| 275 | 20230711 | 141800 | 1328289680 | 3630 | 3630 | 3630 | 3630 | 30 |
| 276 | 20230711 | 141700 | 1328180780 | 3630 | 3630 | 3630 | 3630 | 350 |
| 277 | 20230711 | 141600 | 1326910280 | 3625 | 3625 | 3625 | 3625 | 153 |
| 278 | 20230711 | 141500 | 1326355655 | 3625 | 3625 | 3630 | 3625 | 104 |
| 279 | 20230711 | 141400 | 1325978645 | 3620 | 3620 | 3620 | 3620 | 100 |
| 280 | 20230711 | 141300 | 1325616645 | 3620 | 3620 | 3620 | 3620 | 0 |
| 281 | 20230711 | 141200 | 1325616645 | 3620 | 3620 | 3620 | 3620 | 300 |
| 282 | 20230711 | 141100 | 1324530645 | 3625 | 3625 | 3625 | 3625 | 6 |
| 283 | 20230711 | 141000 | 1324508895 | 3625 | 3625 | 3625 | 3625 | 22 |
| 284 | 20230711 | 140900 | 1324429145 | 3625 | 3625 | 3625 | 3625 | 21 |
| 285 | 20230711 | 140800 | 1324353020 | 3625 | 3620 | 3625 | 3620 | 371 |
| 286 | 20230711 | 140700 | 1323009860 | 3625 | 3620 | 3625 | 3615 | 1028 |
| 287 | 20230711 | 140600 | 1319286485 | 3620 | 3625 | 3625 | 3620 | 283 |
| 288 | 20230711 | 140500 | 1318261925 | 3620 | 3625 | 3625 | 3620 | 120 |
| 289 | 20230711 | 140400 | 1317827425 | 3625 | 3620 | 3625 | 3620 | 220 |
| 290 | 20230711 | 140300 | 1317030925 | 3625 | 3625 | 3625 | 3625 | 29 |
| 291 | 20230711 | 140200 | 1316925800 | 3625 | 3625 | 3625 | 3625 | 30 |
| 292 | 20230711 | 140100 | 1316817050 | 3625 | 3620 | 3625 | 3620 | 130 |
| 293 | 20230711 | 140000 | 1316345950 | 3620 | 3620 | 3625 | 3620 | 155 |
| 294 | 20230711 | 135900 | 1315784845 | 3615 | 3620 | 3620 | 3615 | 985 |
| 295 | 20230711 | 135800 | 1312221235 | 3615 | 3615 | 3615 | 3615 | 0 |
| 296 | 20230711 | 135700 | 1312221235 | 3615 | 3615 | 3615 | 3615 | 501 |
| 297 | 20230711 | 135600 | 1310410120 | 3620 | 3620 | 3620 | 3620 | 51 |
| 298 | 20230711 | 135500 | 1310225500 | 3620 | 3620 | 3620 | 3620 | 91 |
| 299 | 20230711 | 135400 | 1309896080 | 3615 | 3615 | 3620 | 3615 | 446 |
| 300 | 20230711 | 135300 | 1308283565 | 3620 | 3620 | 3620 | 3615 | 80 |
| 301 | 20230711 | 135200 | 1307994355 | 3620 | 3620 | 3620 | 3620 | 1 |
| 302 | 20230711 | 135100 | 1307990735 | 3610 | 3625 | 3625 | 3610 | 7001 |
| 303 | 20230711 | 135000 | 1282686265 | 3625 | 3625 | 3625 | 3625 | 52 |
| 304 | 20230711 | 134900 | 1282497765 | 3625 | 3625 | 3625 | 3625 | 74 |
| 305 | 20230711 | 134800 | 1282229515 | 3625 | 3625 | 3625 | 3620 | 377 |
| 306 | 20230711 | 134700 | 1280863700 | 3625 | 3625 | 3625 | 3625 | 540 |
| 307 | 20230711 | 134600 | 1278906200 | 3625 | 3625 | 3625 | 3625 | 5 |
| 308 | 20230711 | 134500 | 1278888075 | 3625 | 3625 | 3630 | 3625 | 63 |
| 309 | 20230711 | 134400 | 1278659695 | 3620 | 3620 | 3620 | 3620 | 0 |
| 310 | 20230711 | 134300 | 1278659695 | 3620 | 3620 | 3620 | 3620 | 30 |
| 311 | 20230711 | 134200 | 1278551095 | 3620 | 3620 | 3620 | 3620 | 0 |
| 312 | 20230711 | 134100 | 1278551095 | 3620 | 3620 | 3620 | 3620 | 27 |
| 313 | 20230711 | 134000 | 1278453355 | 3625 | 3625 | 3625 | 3625 | 1 |
| 314 | 20230711 | 133900 | 1278449730 | 3625 | 3625 | 3625 | 3625 | 241 |
| 315 | 20230711 | 133800 | 1277576105 | 3625 | 3625 | 3625 | 3625 | 13 |
| 316 | 20230711 | 133700 | 1277528980 | 3625 | 3620 | 3625 | 3620 | 2 |
| 317 | 20230711 | 133600 | 1277521735 | 3620 | 3625 | 3625 | 3620 | 632 |
| 318 | 20230711 | 133500 | 1275233135 | 3625 | 3620 | 3625 | 3620 | 84 |
| 319 | 20230711 | 133400 | 1274928675 | 3620 | 3625 | 3625 | 3620 | 28 |
| 320 | 20230711 | 133300 | 1274827180 | 3625 | 3620 | 3625 | 3620 | 84 |
| 321 | 20230711 | 133200 | 1274522835 | 3625 | 3620 | 3625 | 3620 | 72 |
| 322 | 20230711 | 133100 | 1274262190 | 3620 | 3620 | 3620 | 3620 | 68 |
| 323 | 20230711 | 133000 | 1274016030 | 3615 | 3615 | 3615 | 3615 | 14 |
| 324 | 20230711 | 132900 | 1273965420 | 3630 | 3625 | 3630 | 3625 | 182 |
| 325 | 20230711 | 132800 | 1273304765 | 3630 | 3630 | 3630 | 3630 | 2 |
| 326 | 20230711 | 132700 | 1273297505 | 3615 | 3615 | 3615 | 3615 | 148 |
| 327 | 20230711 | 132600 | 1272762485 | 3615 | 3615 | 3615 | 3615 | 230 |
| 328 | 20230711 | 132500 | 1271931035 | 3615 | 3620 | 3620 | 3615 | 3307 |
| 329 | 20230711 | 132400 | 1259973730 | 3615 | 3615 | 3615 | 3615 | 0 |
| 330 | 20230711 | 132300 | 1259973730 | 3615 | 3615 | 3620 | 3615 | 252 |
| 331 | 20230711 | 132200 | 1259062745 | 3615 | 3620 | 3620 | 3615 | 328 |
| 332 | 20230711 | 132100 | 1257876760 | 3620 | 3620 | 3620 | 3620 | 505 |
| 333 | 20230711 | 132000 | 1256048660 | 3620 | 3620 | 3620 | 3620 | 276 |
| 334 | 20230711 | 131900 | 1255049540 | 3620 | 3620 | 3620 | 3620 | 155 |
| 335 | 20230711 | 131800 | 1254488440 | 3620 | 3620 | 3620 | 3615 | 294 |
| 336 | 20230711 | 131700 | 1253424310 | 3620 | 3620 | 3620 | 3615 | 304 |
| 337 | 20230711 | 131600 | 1252324910 | 3615 | 3620 | 3620 | 3615 | 1025 |
| 338 | 20230711 | 131500 | 1248614415 | 3620 | 3625 | 3625 | 3620 | 2813 |
| 339 | 20230711 | 131400 | 1238431280 | 3620 | 3620 | 3620 | 3620 | 4 |
| 340 | 20230711 | 131300 | 1238416800 | 3625 | 3625 | 3625 | 3625 | 21 |
| 341 | 20230711 | 131200 | 1238340675 | 3625 | 3640 | 3640 | 3625 | 3985 |
| 342 | 20230711 | 131100 | 1223891105 | 3640 | 3640 | 3640 | 3640 | 143 |
| 343 | 20230711 | 131000 | 1223370585 | 3640 | 3640 | 3640 | 3635 | 1337 |
| 344 | 20230711 | 130900 | 1218503955 | 3640 | 3640 | 3640 | 3640 | 21 |
| 345 | 20230711 | 130800 | 1218427515 | 3630 | 3630 | 3640 | 3630 | 34 |
| 346 | 20230711 | 130700 | 1218304075 | 3630 | 3630 | 3630 | 3630 | 1188 |
| 347 | 20230711 | 130600 | 1213991635 | 3640 | 3635 | 3640 | 3635 | 173 |
| 348 | 20230711 | 130500 | 1213362730 | 3630 | 3630 | 3630 | 3630 | 1 |
| 349 | 20230711 | 130400 | 1213359100 | 3635 | 3635 | 3635 | 3635 | 0 |
| 350 | 20230711 | 130300 | 1213359100 | 3635 | 3635 | 3635 | 3635 | 1681 |
| 351 | 20230711 | 130200 | 1207248665 | 3640 | 3645 | 3645 | 3640 | 110 |
| 352 | 20230711 | 130100 | 1206848215 | 3640 | 3640 | 3640 | 3640 | 2009 |
| 353 | 20230711 | 130000 | 1199535455 | 3645 | 3645 | 3645 | 3645 | 52 |
| 354 | 20230711 | 125900 | 1199345915 | 3645 | 3645 | 3645 | 3645 | 274 |
| 355 | 20230711 | 125800 | 1198347185 | 3640 | 3645 | 3645 | 3640 | 564 |
| 356 | 20230711 | 125700 | 1196293225 | 3645 | 3640 | 3645 | 3640 | 354 |
| 357 | 20230711 | 125600 | 1195003130 | 3640 | 3635 | 3640 | 3635 | 560 |
| 358 | 20230711 | 125500 | 1192964880 | 3640 | 3640 | 3640 | 3640 | 1009 |
| 359 | 20230711 | 125400 | 1189292120 | 3640 | 3635 | 3640 | 3635 | 74 |
| 360 | 20230711 | 125300 | 1189023030 | 3640 | 3635 | 3640 | 3635 | 577 |
| 361 | 20230711 | 125200 | 1186923270 | 3640 | 3640 | 3640 | 3640 | 102 |
| 362 | 20230711 | 125100 | 1186551990 | 3640 | 3640 | 3640 | 3640 | 13 |
| 363 | 20230711 | 125000 | 1186504670 | 3640 | 3640 | 3640 | 3640 | 0 |
| 364 | 20230711 | 124900 | 1186504670 | 3640 | 3640 | 3640 | 3640 | 82 |
| 365 | 20230711 | 124800 | 1186206190 | 3640 | 3640 | 3640 | 3640 | 0 |
| 366 | 20230711 | 124700 | 1186206190 | 3640 | 3640 | 3640 | 3640 | 5 |
| 367 | 20230711 | 124600 | 1186187990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 368 | 20230711 | 124500 | 1186187990 | 3640 | 3635 | 3640 | 3635 | 364 |
| 369 | 20230711 | 124400 | 1184864580 | 3635 | 3635 | 3635 | 3635 | 10 |
| 370 | 20230711 | 124300 | 1184828230 | 3635 | 3635 | 3635 | 3635 | 275 |
| 371 | 20230711 | 124200 | 1183828605 | 3630 | 3630 | 3630 | 3630 | 746 |
| 372 | 20230711 | 124100 | 1181120625 | 3630 | 3625 | 3630 | 3625 | 120 |
| 373 | 20230711 | 124000 | 1180685075 | 3630 | 3630 | 3630 | 3630 | 0 |
| 374 | 20230711 | 123900 | 1180685075 | 3630 | 3630 | 3630 | 3630 | 0 |
| 375 | 20230711 | 123800 | 1180685075 | 3630 | 3630 | 3630 | 3630 | 0 |
| 376 | 20230711 | 123700 | 1180685075 | 3630 | 3630 | 3630 | 3630 | 129 |
| 377 | 20230711 | 123600 | 1180216805 | 3625 | 3625 | 3625 | 3625 | 1311 |
| 378 | 20230711 | 123500 | 1175464430 | 3635 | 3630 | 3635 | 3630 | 2841 |
| 379 | 20230711 | 123400 | 1165145165 | 3630 | 3630 | 3630 | 3630 | 61 |
| 380 | 20230711 | 123300 | 1164923735 | 3630 | 3630 | 3630 | 3630 | 211 |
| 381 | 20230711 | 123200 | 1164157805 | 3630 | 3630 | 3630 | 3630 | 230 |
| 382 | 20230711 | 123100 | 1163322905 | 3630 | 3630 | 3630 | 3630 | 1 |
| 383 | 20230711 | 123000 | 1163319275 | 3630 | 3630 | 3630 | 3630 | 202 |
| 384 | 20230711 | 122900 | 1162586015 | 3630 | 3630 | 3630 | 3630 | 1 |
| 385 | 20230711 | 122800 | 1162582385 | 3630 | 3630 | 3630 | 3630 | 182 |
| 386 | 20230711 | 122700 | 1161921725 | 3630 | 3630 | 3630 | 3630 | 60 |
| 387 | 20230711 | 122600 | 1161703925 | 3630 | 3630 | 3630 | 3630 | 56 |
| 388 | 20230711 | 122500 | 1161500645 | 3630 | 3630 | 3630 | 3630 | 102 |
| 389 | 20230711 | 122400 | 1161130385 | 3625 | 3625 | 3625 | 3625 | 0 |
| 390 | 20230711 | 122300 | 1161130385 | 3625 | 3625 | 3625 | 3625 | 0 |
| 391 | 20230711 | 122200 | 1161130385 | 3625 | 3625 | 3625 | 3625 | 76 |
| 392 | 20230711 | 122100 | 1160854885 | 3625 | 3625 | 3625 | 3625 | 10 |
| 393 | 20230711 | 122000 | 1160818635 | 3635 | 3635 | 3635 | 3635 | 202 |
| 394 | 20230711 | 121900 | 1160084365 | 3620 | 3620 | 3620 | 3620 | 1300 |
| 395 | 20230711 | 121800 | 1155378365 | 3635 | 3625 | 3635 | 3620 | 2184 |
| 396 | 20230711 | 121700 | 1147458080 | 3625 | 3625 | 3625 | 3625 | 99 |
| 397 | 20230711 | 121600 | 1147099205 | 3625 | 3625 | 3625 | 3625 | 15 |
| 398 | 20230711 | 121500 | 1147044830 | 3625 | 3625 | 3625 | 3625 | 114 |
| 399 | 20230711 | 121400 | 1146631580 | 3625 | 3625 | 3625 | 3625 | 3 |
| 400 | 20230711 | 121300 | 1146620705 | 3625 | 3625 | 3625 | 3625 | 575 |
| 401 | 20230711 | 121200 | 1144536330 | 3625 | 3625 | 3625 | 3625 | 354 |
| 402 | 20230711 | 121100 | 1143253080 | 3625 | 3625 | 3625 | 3620 | 175 |
| 403 | 20230711 | 121000 | 1142618755 | 3625 | 3625 | 3625 | 3625 | 9 |
| 404 | 20230711 | 120900 | 1142586130 | 3625 | 3625 | 3625 | 3625 | 72 |
| 405 | 20230711 | 120800 | 1142325130 | 3620 | 3620 | 3620 | 3620 | 393 |
| 406 | 20230711 | 120700 | 1140902470 | 3620 | 3620 | 3620 | 3620 | 200 |
| 407 | 20230711 | 120600 | 1140178470 | 3615 | 3615 | 3615 | 3615 | 94 |
| 408 | 20230711 | 120500 | 1139838660 | 3615 | 3625 | 3625 | 3615 | 119 |
| 409 | 20230711 | 120400 | 1139408465 | 3625 | 3625 | 3625 | 3625 | 11 |
| 410 | 20230711 | 120300 | 1139368590 | 3615 | 3615 | 3615 | 3615 | 20 |
| 411 | 20230711 | 120200 | 1139296290 | 3625 | 3615 | 3625 | 3615 | 2145 |
| 412 | 20230711 | 120100 | 1131535740 | 3615 | 3615 | 3615 | 3615 | 222 |
| 413 | 20230711 | 120000 | 1130733210 | 3615 | 3620 | 3625 | 3615 | 4476 |
| 414 | 20230711 | 115900 | 1114541685 | 3620 | 3620 | 3620 | 3620 | 99 |
| 415 | 20230711 | 115800 | 1114183305 | 3620 | 3620 | 3620 | 3620 | 45 |
| 416 | 20230711 | 115700 | 1114020405 | 3620 | 3620 | 3625 | 3620 | 1022 |
| 417 | 20230711 | 115600 | 1110320715 | 3620 | 3620 | 3620 | 3620 | 1300 |
| 418 | 20230711 | 115500 | 1105614715 | 3625 | 3625 | 3625 | 3625 | 0 |
| 419 | 20230711 | 115400 | 1105614715 | 3625 | 3620 | 3625 | 3615 | 4020 |
| 420 | 20230711 | 115300 | 1091077975 | 3625 | 3625 | 3625 | 3625 | 2 |
| 421 | 20230711 | 115200 | 1091070725 | 3630 | 3630 | 3630 | 3630 | 275 |
| 422 | 20230711 | 115100 | 1090072475 | 3630 | 3630 | 3630 | 3630 | 6 |
| 423 | 20230711 | 115000 | 1090050695 | 3635 | 3615 | 3635 | 3615 | 11 |
| 424 | 20230711 | 114900 | 1090010880 | 3620 | 3615 | 3625 | 3615 | 202 |
| 425 | 20230711 | 114800 | 1089280135 | 3620 | 3620 | 3620 | 3620 | 181 |
| 426 | 20230711 | 114700 | 1088624915 | 3620 | 3620 | 3620 | 3620 | 648 |
| 427 | 20230711 | 114600 | 1086279155 | 3620 | 3620 | 3620 | 3620 | 3381 |
| 428 | 20230711 | 114500 | 1074039935 | 3620 | 3620 | 3620 | 3620 | 3113 |
| 429 | 20230711 | 114400 | 1062770875 | 3620 | 3620 | 3620 | 3620 | 102 |
| 430 | 20230711 | 114300 | 1062401635 | 3620 | 3620 | 3620 | 3620 | 79 |
| 431 | 20230711 | 114200 | 1062115655 | 3625 | 3625 | 3625 | 3625 | 3 |
| 432 | 20230711 | 114100 | 1062104780 | 3625 | 3625 | 3625 | 3625 | 3645 |
| 433 | 20230711 | 114000 | 1048891655 | 3625 | 3625 | 3625 | 3625 | 65 |
| 434 | 20230711 | 113900 | 1048656030 | 3625 | 3635 | 3635 | 3625 | 184 |
| 435 | 20230711 | 113800 | 1047988940 | 3635 | 3635 | 3635 | 3635 | 0 |
| 436 | 20230711 | 113700 | 1047988940 | 3635 | 3635 | 3635 | 3630 | 409 |
| 437 | 20230711 | 113600 | 1046502725 | 3635 | 3630 | 3635 | 3630 | 361 |
| 438 | 20230711 | 113500 | 1045190765 | 3630 | 3635 | 3635 | 3630 | 1975 |
| 439 | 20230711 | 113400 | 1038021365 | 3630 | 3630 | 3630 | 3630 | 8 |
| 440 | 20230711 | 113300 | 1037992325 | 3635 | 3630 | 3635 | 3630 | 1250 |
| 441 | 20230711 | 113200 | 1033453575 | 3635 | 3635 | 3635 | 3635 | 2 |
| 442 | 20230711 | 113100 | 1033446305 | 3635 | 3635 | 3635 | 3630 | 620 |
| 443 | 20230711 | 113000 | 1031195655 | 3635 | 3630 | 3635 | 3630 | 118 |
| 444 | 20230711 | 112900 | 1030766875 | 3630 | 3635 | 3635 | 3630 | 2000 |
| 445 | 20230711 | 112800 | 1023501240 | 3635 | 3640 | 3640 | 3635 | 117 |
| 446 | 20230711 | 112700 | 1023075865 | 3645 | 3640 | 3645 | 3640 | 222 |
| 447 | 20230711 | 112600 | 1022267755 | 3640 | 3640 | 3640 | 3635 | 361 |
| 448 | 20230711 | 112500 | 1020954715 | 3640 | 3635 | 3640 | 3635 | 780 |
| 449 | 20230711 | 112400 | 1018118015 | 3640 | 3640 | 3640 | 3640 | 102 |
| 450 | 20230711 | 112300 | 1017746735 | 3640 | 3640 | 3640 | 3640 | 218 |
| 451 | 20230711 | 112200 | 1016953215 | 3630 | 3635 | 3635 | 3630 | 107 |
| 452 | 20230711 | 112100 | 1016564280 | 3640 | 3640 | 3645 | 3640 | 80 |
| 453 | 20230711 | 112000 | 1016273075 | 3630 | 3635 | 3635 | 3630 | 1082 |
| 454 | 20230711 | 111900 | 1012343465 | 3635 | 3635 | 3635 | 3635 | 0 |
| 455 | 20230711 | 111800 | 1012343465 | 3635 | 3645 | 3645 | 3635 | 117 |
| 456 | 20230711 | 111700 | 1011918150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 457 | 20230711 | 111600 | 1011918150 | 3650 | 3635 | 3650 | 3635 | 659 |
| 458 | 20230711 | 111500 | 1009522170 | 3635 | 3635 | 3640 | 3635 | 1528 |
| 459 | 20230711 | 111400 | 1003962890 | 3640 | 3640 | 3640 | 3640 | 166 |
| 460 | 20230711 | 111300 | 1003358650 | 3650 | 3650 | 3650 | 3650 | 1474 |
| 461 | 20230711 | 111200 | 997978550 | 3640 | 3635 | 3640 | 3635 | 768 |
| 462 | 20230711 | 111100 | 995186250 | 3655 | 3655 | 3655 | 3640 | 7869 |
| 463 | 20230711 | 111000 | 966484870 | 3655 | 3660 | 3660 | 3650 | 425 |
| 464 | 20230711 | 110900 | 964933035 | 3660 | 3650 | 3660 | 3650 | 348 |
| 465 | 20230711 | 110800 | 963662825 | 3650 | 3655 | 3655 | 3650 | 1912 |
| 466 | 20230711 | 110700 | 956682040 | 3655 | 3655 | 3660 | 3655 | 242 |
| 467 | 20230711 | 110600 | 955797480 | 3655 | 3655 | 3655 | 3655 | 0 |
| 468 | 20230711 | 110500 | 955797480 | 3655 | 3655 | 3655 | 3655 | 224 |
| 469 | 20230711 | 110400 | 954978760 | 3655 | 3650 | 3660 | 3650 | 2057 |
| 470 | 20230711 | 110300 | 947466770 | 3655 | 3655 | 3655 | 3655 | 30 |
| 471 | 20230711 | 110200 | 947357120 | 3655 | 3655 | 3655 | 3655 | 15 |
| 472 | 20230711 | 110100 | 947302295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 473 | 20230711 | 110000 | 947302295 | 3655 | 3655 | 3660 | 3655 | 2429 |
| 474 | 20230711 | 105900 | 938424290 | 3655 | 3660 | 3660 | 3655 | 216 |
| 475 | 20230711 | 105800 | 937634745 | 3655 | 3665 | 3665 | 3655 | 305 |
| 476 | 20230711 | 105700 | 936519635 | 3665 | 3670 | 3670 | 3665 | 103 |
| 477 | 20230711 | 105600 | 936142125 | 3655 | 3655 | 3670 | 3655 | 146 |
| 478 | 20230711 | 105500 | 935607815 | 3660 | 3670 | 3670 | 3660 | 214 |
| 479 | 20230711 | 105400 | 934824565 | 3670 | 3660 | 3670 | 3655 | 990 |
| 480 | 20230711 | 105300 | 931204305 | 3660 | 3655 | 3660 | 3655 | 648 |
| 481 | 20230711 | 105200 | 928835825 | 3655 | 3660 | 3660 | 3655 | 212 |
| 482 | 20230711 | 105100 | 928060940 | 3660 | 3660 | 3660 | 3660 | 210 |
| 483 | 20230711 | 105000 | 927292340 | 3660 | 3660 | 3660 | 3655 | 782 |
| 484 | 20230711 | 104900 | 924433110 | 3675 | 3675 | 3675 | 3655 | 4764 |
| 485 | 20230711 | 104800 | 906994115 | 3675 | 3665 | 3675 | 3665 | 1951 |
| 486 | 20230711 | 104700 | 899832860 | 3675 | 3675 | 3675 | 3665 | 3279 |
| 487 | 20230711 | 104600 | 887806620 | 3675 | 3675 | 3675 | 3670 | 761 |
| 488 | 20230711 | 104500 | 885013585 | 3675 | 3670 | 3675 | 3670 | 14 |
| 489 | 20230711 | 104400 | 884962150 | 3680 | 3670 | 3680 | 3670 | 249 |
| 490 | 20230711 | 104300 | 884048020 | 3680 | 3680 | 3680 | 3680 | 36 |
| 491 | 20230711 | 104200 | 883915540 | 3680 | 3680 | 3680 | 3670 | 204 |
| 492 | 20230711 | 104100 | 883166150 | 3680 | 3670 | 3680 | 3670 | 1773 |
| 493 | 20230711 | 104000 | 876659035 | 3680 | 3680 | 3680 | 3680 | 33 |
| 494 | 20230711 | 103900 | 876537595 | 3680 | 3680 | 3680 | 3670 | 6280 |
| 495 | 20230711 | 103800 | 853471630 | 3680 | 3685 | 3685 | 3680 | 113 |
| 496 | 20230711 | 103700 | 853055785 | 3685 | 3680 | 3685 | 3680 | 2487 |
| 497 | 20230711 | 103600 | 843901980 | 3685 | 3690 | 3690 | 3685 | 203 |
| 498 | 20230711 | 103500 | 843153515 | 3690 | 3705 | 3705 | 3690 | 782 |
| 499 | 20230711 | 103400 | 840260185 | 3705 | 3710 | 3710 | 3695 | 163 |
| 500 | 20230711 | 103300 | 839656125 | 3715 | 3695 | 3715 | 3695 | 3763 |
| 501 | 20230711 | 103200 | 825699370 | 3690 | 3680 | 3690 | 3675 | 2723 |
| 502 | 20230711 | 103100 | 815688280 | 3685 | 3685 | 3685 | 3680 | 9243 |
| 503 | 20230711 | 103000 | 781628335 | 3685 | 3690 | 3695 | 3680 | 3756 |
| 504 | 20230711 | 102900 | 767800090 | 3695 | 3700 | 3700 | 3690 | 2845 |
| 505 | 20230711 | 102800 | 757289725 | 3700 | 3715 | 3715 | 3700 | 8258 |
| 506 | 20230711 | 102700 | 726721155 | 3710 | 3710 | 3715 | 3710 | 1660 |
| 507 | 20230711 | 102600 | 720562495 | 3710 | 3710 | 3710 | 3710 | 119 |
| 508 | 20230711 | 102500 | 720121005 | 3710 | 3715 | 3715 | 3710 | 117 |
| 509 | 20230711 | 102400 | 719686720 | 3715 | 3720 | 3725 | 3715 | 1414 |
| 510 | 20230711 | 102300 | 714425470 | 3720 | 3735 | 3735 | 3720 | 86 |
| 511 | 20230711 | 102200 | 714104930 | 3735 | 3730 | 3735 | 3730 | 737 |
| 512 | 20230711 | 102100 | 711354625 | 3735 | 3735 | 3735 | 3735 | 2 |
| 513 | 20230711 | 102000 | 711347155 | 3740 | 3735 | 3740 | 3720 | 295 |
| 514 | 20230711 | 101900 | 710247305 | 3740 | 3740 | 3740 | 3740 | 0 |
| 515 | 20230711 | 101800 | 710247305 | 3740 | 3745 | 3745 | 3740 | 38 |
| 516 | 20230711 | 101700 | 710105035 | 3745 | 3720 | 3745 | 3720 | 5453 |
| 517 | 20230711 | 101600 | 689760405 | 3730 | 3715 | 3730 | 3715 | 111 |
| 518 | 20230711 | 101500 | 689347875 | 3720 | 3725 | 3740 | 3720 | 2513 |
| 519 | 20230711 | 101400 | 679993925 | 3725 | 3740 | 3740 | 3725 | 18324 |
| 520 | 20230711 | 101300 | 611530490 | 3745 | 3745 | 3745 | 3745 | 14 |
| 521 | 20230711 | 101200 | 611478060 | 3745 | 3745 | 3745 | 3740 | 1018 |
| 522 | 20230711 | 101100 | 607670705 | 3740 | 3740 | 3745 | 3740 | 388 |
| 523 | 20230711 | 101000 | 606218195 | 3740 | 3740 | 3740 | 3740 | 1024 |
| 524 | 20230711 | 100900 | 602388435 | 3740 | 3740 | 3740 | 3740 | 1816 |
| 525 | 20230711 | 100800 | 595596595 | 3740 | 3740 | 3740 | 3740 | 2264 |
| 526 | 20230711 | 100700 | 587129235 | 3740 | 3745 | 3745 | 3740 | 582 |
| 527 | 20230711 | 100600 | 584950025 | 3740 | 3740 | 3740 | 3740 | 364 |
| 528 | 20230711 | 100500 | 583588665 | 3735 | 3735 | 3735 | 3735 | 454 |
| 529 | 20230711 | 100400 | 581892975 | 3740 | 3740 | 3740 | 3740 | 273 |
| 530 | 20230711 | 100300 | 580871955 | 3740 | 3740 | 3740 | 3740 | 199 |
| 531 | 20230711 | 100200 | 580127695 | 3740 | 3745 | 3745 | 3740 | 1657 |
| 532 | 20230711 | 100100 | 573929715 | 3745 | 3750 | 3750 | 3740 | 1130 |
| 533 | 20230711 | 100000 | 569697370 | 3750 | 3750 | 3750 | 3735 | 2967 |
| 534 | 20230711 | 095900 | 558589810 | 3735 | 3750 | 3750 | 3735 | 539 |
| 535 | 20230711 | 095800 | 556576630 | 3750 | 3725 | 3750 | 3725 | 2035 |
| 536 | 20230711 | 095700 | 548966840 | 3725 | 3720 | 3725 | 3720 | 382 |
| 537 | 20230711 | 095600 | 547545640 | 3725 | 3725 | 3725 | 3725 | 5 |
| 538 | 20230711 | 095500 | 547527015 | 3720 | 3725 | 3725 | 3720 | 914 |
| 539 | 20230711 | 095400 | 544126885 | 3725 | 3730 | 3730 | 3725 | 87 |
| 540 | 20230711 | 095300 | 543802650 | 3730 | 3730 | 3735 | 3730 | 35 |
| 541 | 20230711 | 095200 | 543672075 | 3730 | 3725 | 3730 | 3720 | 1072 |
| 542 | 20230711 | 095100 | 539684215 | 3725 | 3735 | 3735 | 3725 | 591 |
| 543 | 20230711 | 095000 | 537480015 | 3740 | 3735 | 3740 | 3730 | 2121 |
| 544 | 20230711 | 094900 | 529559350 | 3735 | 3745 | 3745 | 3735 | 774 |
| 545 | 20230711 | 094800 | 526664435 | 3745 | 3730 | 3745 | 3725 | 9918 |
| 546 | 20230711 | 094700 | 489671440 | 3730 | 3730 | 3730 | 3720 | 468 |
| 547 | 20230711 | 094600 | 487929800 | 3730 | 3715 | 3730 | 3710 | 2784 |
| 548 | 20230711 | 094500 | 477595325 | 3715 | 3740 | 3740 | 3715 | 4423 |
| 549 | 20230711 | 094400 | 461103525 | 3740 | 3730 | 3740 | 3730 | 1615 |
| 550 | 20230711 | 094300 | 455069310 | 3740 | 3750 | 3750 | 3730 | 3096 |
| 551 | 20230711 | 094200 | 443504960 | 3750 | 3755 | 3755 | 3750 | 2113 |
| 552 | 20230711 | 094100 | 435578680 | 3755 | 3760 | 3760 | 3750 | 5790 |
| 553 | 20230711 | 094000 | 413861580 | 3755 | 3770 | 3770 | 3755 | 2525 |
| 554 | 20230711 | 093900 | 404362655 | 3770 | 3780 | 3785 | 3760 | 851 |
| 555 | 20230711 | 093800 | 401158225 | 3765 | 3785 | 3785 | 3765 | 3273 |
| 556 | 20230711 | 093700 | 388806715 | 3785 | 3780 | 3790 | 3775 | 3317 |
| 557 | 20230711 | 093600 | 376259130 | 3780 | 3770 | 3780 | 3770 | 4815 |
| 558 | 20230711 | 093500 | 358077340 | 3770 | 3775 | 3775 | 3770 | 3427 |
| 559 | 20230711 | 093400 | 345150875 | 3775 | 3770 | 3780 | 3765 | 3492 |
| 560 | 20230711 | 093300 | 331978570 | 3775 | 3775 | 3775 | 3770 | 3165 |
| 561 | 20230711 | 093200 | 320042390 | 3775 | 3770 | 3780 | 3765 | 6953 |
| 562 | 20230711 | 093100 | 293813410 | 3770 | 3755 | 3770 | 3750 | 4094 |
| 563 | 20230711 | 093000 | 278419470 | 3755 | 3730 | 3755 | 3730 | 6140 |
| 564 | 20230711 | 092900 | 255405630 | 3735 | 3740 | 3740 | 3730 | 3651 |
| 565 | 20230711 | 092800 | 241778515 | 3745 | 3745 | 3750 | 3740 | 4674 |
| 566 | 20230711 | 092700 | 224287770 | 3745 | 3730 | 3750 | 3730 | 5516 |
| 567 | 20230711 | 092600 | 203678855 | 3735 | 3725 | 3735 | 3720 | 5403 |
| 568 | 20230711 | 092500 | 183554380 | 3730 | 3715 | 3730 | 3710 | 3286 |
| 569 | 20230711 | 092400 | 171339770 | 3710 | 3700 | 3715 | 3700 | 4490 |
| 570 | 20230711 | 092300 | 154688580 | 3705 | 3695 | 3705 | 3695 | 459 |
| 571 | 20230711 | 092200 | 152989990 | 3705 | 3695 | 3705 | 3690 | 6852 |
| 572 | 20230711 | 092100 | 127658785 | 3695 | 3680 | 3695 | 3680 | 2616 |
| 573 | 20230711 | 092000 | 118011210 | 3680 | 3695 | 3695 | 3680 | 3376 |
| 574 | 20230711 | 091900 | 105554170 | 3700 | 3690 | 3700 | 3690 | 751 |
| 575 | 20230711 | 091800 | 102780215 | 3695 | 3690 | 3695 | 3690 | 294 |
| 576 | 20230711 | 091700 | 101694690 | 3690 | 3695 | 3695 | 3675 | 153 |
| 577 | 20230711 | 091600 | 101129615 | 3695 | 3695 | 3695 | 3670 | 5657 |
| 578 | 20230711 | 091500 | 80294600 | 3685 | 3700 | 3700 | 3685 | 112 |
| 579 | 20230711 | 091400 | 79880730 | 3700 | 3685 | 3700 | 3685 | 248 |
| 580 | 20230711 | 091300 | 78963315 | 3700 | 3675 | 3700 | 3675 | 1328 |
| 581 | 20230711 | 091200 | 74050770 | 3695 | 3695 | 3700 | 3685 | 3365 |
| 582 | 20230711 | 091100 | 61612245 | 3695 | 3680 | 3695 | 3680 | 2457 |
| 583 | 20230711 | 091000 | 52555170 | 3680 | 3670 | 3680 | 3670 | 35 |
| 584 | 20230711 | 090900 | 52426555 | 3670 | 3680 | 3680 | 3670 | 191 |
| 585 | 20230711 | 090800 | 51724130 | 3680 | 3675 | 3685 | 3675 | 1509 |
| 586 | 20230711 | 090700 | 46170835 | 3675 | 3680 | 3690 | 3675 | 450 |
| 587 | 20230711 | 090600 | 44515475 | 3680 | 3670 | 3680 | 3660 | 3562 |
| 588 | 20230711 | 090500 | 31442685 | 3675 | 3680 | 3680 | 3670 | 607 |
| 589 | 20230711 | 090400 | 29211670 | 3690 | 3675 | 3690 | 3675 | 727 |
| 590 | 20230711 | 090300 | 26535635 | 3680 | 3695 | 3695 | 3680 | 1644 |
| 591 | 20230711 | 090200 | 20479295 | 3700 | 3685 | 3700 | 3675 | 1549 |
| 592 | 20230711 | 090100 | 14760875 | 3690 | 3670 | 3695 | 3670 | 2683 |
| 593 | 20230711 | 090000 | 4888450 | 3670 | 3670 | 3675 | 3645 | 1334 |