30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 191800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 15918 |
| 3 | 20230711 | 191700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20230711 | 191600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20230711 | 191500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20230711 | 191400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20230711 | 191300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20230711 | 191200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20230711 | 191100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20230711 | 191000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20230711 | 190900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20230711 | 190800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20230711 | 190700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20230711 | 190600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20230711 | 190500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20230711 | 190400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20230711 | 190300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20230711 | 190200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20230711 | 190100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20230711 | 190000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20230711 | 185900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20230711 | 185800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20230711 | 185700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20230711 | 185600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20230711 | 185500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20230711 | 185400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20230711 | 185300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20230711 | 185200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20230711 | 185100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20230711 | 185000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20230711 | 184900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20230711 | 184800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 15918 |
| 33 | 20230711 | 184700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20230711 | 184600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20230711 | 184500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20230711 | 184400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20230711 | 184300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20230711 | 184200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20230711 | 184100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20230711 | 184000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20230711 | 183900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20230711 | 183800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20230711 | 183700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20230711 | 183600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20230711 | 183500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20230711 | 183400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20230711 | 183300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20230711 | 183200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20230711 | 183100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20230711 | 183000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20230711 | 182900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20230711 | 182800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20230711 | 182700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20230711 | 182600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20230711 | 182500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20230711 | 182400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20230711 | 182300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20230711 | 182200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20230711 | 182100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20230711 | 182000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20230711 | 181900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20230711 | 181800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 15918 |
| 63 | 20230711 | 181700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20230711 | 181600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20230711 | 181500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20230711 | 181400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20230711 | 181300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20230711 | 181200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20230711 | 181100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20230711 | 181000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20230711 | 180900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20230711 | 180800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20230711 | 180700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20230711 | 180600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20230711 | 180500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20230711 | 180400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20230711 | 180300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20230711 | 180200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20230711 | 180100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20230711 | 180000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20230711 | 175900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20230711 | 175800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20230711 | 175700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20230711 | 175600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20230711 | 175500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20230711 | 175400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20230711 | 175300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20230711 | 175200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20230711 | 175100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20230711 | 175000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20230711 | 174900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20230711 | 174800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 15918 |
| 93 | 20230711 | 174700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20230711 | 174600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20230711 | 174500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20230711 | 174400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20230711 | 174300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20230711 | 174200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20230711 | 174100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20230711 | 174000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20230711 | 173900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20230711 | 173800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20230711 | 173700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20230711 | 173600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20230711 | 173500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20230711 | 173400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20230711 | 173300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20230711 | 173200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20230711 | 173100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20230711 | 173000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20230711 | 172900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20230711 | 172800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20230711 | 172700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20230711 | 172600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20230711 | 172500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20230711 | 172400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20230711 | 172300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20230711 | 172200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20230711 | 172100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20230711 | 172000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20230711 | 171900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20230711 | 171800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 15918 |
| 123 | 20230711 | 171700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20230711 | 171600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20230711 | 171500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20230711 | 171400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20230711 | 171300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20230711 | 171200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20230711 | 171100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20230711 | 171000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20230711 | 170900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20230711 | 170800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20230711 | 170700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20230711 | 170600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20230711 | 170500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20230711 | 170400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20230711 | 170300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20230711 | 170200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20230711 | 170100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20230711 | 170000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20230711 | 165900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20230711 | 165800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20230711 | 165700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20230711 | 165600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20230711 | 165500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20230711 | 165400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20230711 | 165300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20230711 | 165200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20230711 | 165100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20230711 | 165000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20230711 | 164900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20230711 | 164800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 15918 |
| 153 | 20230711 | 164700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20230711 | 164600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20230711 | 164500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20230711 | 164400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20230711 | 164300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20230711 | 164200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20230711 | 164100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20230711 | 164000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20230711 | 163900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20230711 | 163800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20230711 | 163700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20230711 | 163600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20230711 | 163500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20230711 | 163400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20230711 | 163300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20230711 | 163200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20230711 | 163100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20230711 | 163000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20230711 | 162900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20230711 | 162800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20230711 | 162700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20230711 | 162600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20230711 | 162500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20230711 | 162400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20230711 | 162300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20230711 | 162200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20230711 | 162100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20230711 | 162000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20230711 | 161900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20230711 | 161800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 15918 |
| 183 | 20230711 | 161700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20230711 | 161600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20230711 | 161500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20230711 | 161400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20230711 | 161300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20230711 | 161200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20230711 | 161100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20230711 | 161000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20230711 | 160900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20230711 | 160800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20230711 | 160700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20230711 | 160600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20230711 | 160500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20230711 | 160400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20230711 | 160300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20230711 | 160200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20230711 | 160100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20230711 | 160000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20230711 | 155900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20230711 | 155800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20230711 | 155700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20230711 | 155600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20230711 | 155500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20230711 | 155400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20230711 | 155300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20230711 | 155200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20230711 | 155100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20230711 | 155000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20230711 | 154900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20230711 | 154800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 15918 |
| 213 | 20230711 | 154700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20230711 | 154600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20230711 | 154500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20230711 | 154400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20230711 | 154300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20230711 | 154200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20230711 | 154100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20230711 | 154000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20230711 | 153900 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20230711 | 153800 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20230711 | 153700 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20230711 | 153600 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20230711 | 153500 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20230711 | 153400 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20230711 | 153300 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20230711 | 153200 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20230711 | 153100 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20230711 | 153000 | 2362447425 | 3510 | 3510 | 3510 | 3510 | 15918 |
| 231 | 20230711 | 152900 | 2306575245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20230711 | 152800 | 2306575245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20230711 | 152700 | 2306575245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20230711 | 152600 | 2306575245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20230711 | 152500 | 2306575245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20230711 | 152400 | 2306575245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20230711 | 152300 | 2306575245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 238 | 20230711 | 152200 | 2306575245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20230711 | 152100 | 2306575245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20230711 | 152000 | 2306575245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20230711 | 151900 | 2306575245 | 3505 | 3505 | 3510 | 3505 | 358 |
| 242 | 20230711 | 151800 | 2305320340 | 3505 | 3510 | 3510 | 3500 | 444 |
| 243 | 20230711 | 151700 | 2303763415 | 3510 | 3505 | 3510 | 3500 | 628 |
| 244 | 20230711 | 151600 | 2301562765 | 3510 | 3510 | 3510 | 3505 | 312 |
| 245 | 20230711 | 151500 | 2300469145 | 3510 | 3505 | 3510 | 3505 | 2166 |
| 246 | 20230711 | 151400 | 2292877305 | 3500 | 3500 | 3505 | 3500 | 2797 |
| 247 | 20230711 | 151300 | 2283087800 | 3500 | 3495 | 3500 | 3495 | 404 |
| 248 | 20230711 | 151200 | 2281673805 | 3500 | 3505 | 3505 | 3500 | 504 |
| 249 | 20230711 | 151100 | 2279909785 | 3510 | 3510 | 3510 | 3510 | 2 |
| 250 | 20230711 | 151000 | 2279902765 | 3495 | 3510 | 3510 | 3495 | 251 |
| 251 | 20230711 | 150900 | 2279023200 | 3495 | 3510 | 3510 | 3495 | 7482 |
| 252 | 20230711 | 150800 | 2252839640 | 3500 | 3505 | 3505 | 3500 | 1263 |
| 253 | 20230711 | 150700 | 2248413520 | 3510 | 3505 | 3510 | 3505 | 777 |
| 254 | 20230711 | 150600 | 2245686895 | 3505 | 3505 | 3505 | 3505 | 2843 |
| 255 | 20230711 | 150500 | 2235722180 | 3510 | 3510 | 3510 | 3505 | 204 |
| 256 | 20230711 | 150400 | 2235007145 | 3510 | 3505 | 3510 | 3505 | 1004 |
| 257 | 20230711 | 150300 | 2231488105 | 3510 | 3510 | 3510 | 3510 | 50 |
| 258 | 20230711 | 150200 | 2231312605 | 3510 | 3510 | 3510 | 3505 | 1137 |
| 259 | 20230711 | 150100 | 2227323630 | 3510 | 3510 | 3510 | 3510 | 3500 |
| 260 | 20230711 | 150000 | 2215038630 | 3515 | 3515 | 3515 | 3510 | 182 |
| 261 | 20230711 | 145900 | 2214398950 | 3515 | 3515 | 3515 | 3515 | 30 |
| 262 | 20230711 | 145800 | 2214293500 | 3515 | 3515 | 3515 | 3510 | 313 |
| 263 | 20230711 | 145700 | 2213193815 | 3515 | 3515 | 3515 | 3515 | 2003 |
| 264 | 20230711 | 145600 | 2206153270 | 3515 | 3515 | 3515 | 3515 | 132 |
| 265 | 20230711 | 145500 | 2205689290 | 3515 | 3510 | 3515 | 3510 | 2331 |
| 266 | 20230711 | 145400 | 2197496340 | 3510 | 3510 | 3515 | 3510 | 2409 |
| 267 | 20230711 | 145300 | 2189031250 | 3510 | 3510 | 3510 | 3510 | 1408 |
| 268 | 20230711 | 145200 | 2184089170 | 3510 | 3510 | 3510 | 3510 | 2739 |
| 269 | 20230711 | 145100 | 2174475280 | 3510 | 3505 | 3515 | 3505 | 447 |
| 270 | 20230711 | 145000 | 2172906410 | 3505 | 3505 | 3505 | 3505 | 411 |
| 271 | 20230711 | 144900 | 2171465855 | 3500 | 3495 | 3505 | 3495 | 3689 |
| 272 | 20230711 | 144800 | 2158560325 | 3495 | 3490 | 3495 | 3490 | 1450 |
| 273 | 20230711 | 144700 | 2153499810 | 3490 | 3485 | 3490 | 3485 | 171 |
| 274 | 20230711 | 144600 | 2152903820 | 3485 | 3485 | 3490 | 3485 | 835 |
| 275 | 20230711 | 144500 | 2149993840 | 3485 | 3485 | 3485 | 3485 | 403 |
| 276 | 20230711 | 144400 | 2148589385 | 3485 | 3485 | 3485 | 3485 | 201 |
| 277 | 20230711 | 144300 | 2147888900 | 3480 | 3480 | 3480 | 3480 | 231 |
| 278 | 20230711 | 144200 | 2147085020 | 3485 | 3485 | 3485 | 3485 | 400 |
| 279 | 20230711 | 144100 | 2145691020 | 3485 | 3490 | 3490 | 3485 | 1006 |
| 280 | 20230711 | 144000 | 2142185105 | 3485 | 3490 | 3490 | 3480 | 378 |
| 281 | 20230711 | 143900 | 2140868710 | 3490 | 3490 | 3490 | 3490 | 293 |
| 282 | 20230711 | 143800 | 2139846140 | 3490 | 3485 | 3490 | 3485 | 803 |
| 283 | 20230711 | 143700 | 2137047140 | 3475 | 3480 | 3480 | 3475 | 9935 |
| 284 | 20230711 | 143600 | 2102509325 | 3485 | 3490 | 3490 | 3485 | 2307 |
| 285 | 20230711 | 143500 | 2094469425 | 3490 | 3490 | 3490 | 3490 | 4 |
| 286 | 20230711 | 143400 | 2094455465 | 3490 | 3485 | 3490 | 3485 | 292 |
| 287 | 20230711 | 143300 | 2093436390 | 3490 | 3490 | 3490 | 3490 | 12 |
| 288 | 20230711 | 143200 | 2093394510 | 3490 | 3485 | 3490 | 3485 | 307 |
| 289 | 20230711 | 143100 | 2092324605 | 3485 | 3490 | 3490 | 3485 | 46 |
| 290 | 20230711 | 143000 | 2092164205 | 3490 | 3485 | 3490 | 3485 | 692 |
| 291 | 20230711 | 142900 | 2089752580 | 3485 | 3480 | 3485 | 3480 | 5468 |
| 292 | 20230711 | 142800 | 2070723185 | 3485 | 3485 | 3485 | 3485 | 20 |
| 293 | 20230711 | 142700 | 2070653485 | 3485 | 3485 | 3485 | 3485 | 91 |
| 294 | 20230711 | 142600 | 2070336350 | 3485 | 3485 | 3485 | 3485 | 57 |
| 295 | 20230711 | 142500 | 2070137705 | 3485 | 3475 | 3485 | 3475 | 7453 |
| 296 | 20230711 | 142400 | 2044189270 | 3475 | 3475 | 3475 | 3475 | 1 |
| 297 | 20230711 | 142300 | 2044185795 | 3475 | 3475 | 3475 | 3470 | 1078 |
| 298 | 20230711 | 142200 | 2040440700 | 3465 | 3470 | 3475 | 3465 | 5429 |
| 299 | 20230711 | 142100 | 2021603970 | 3470 | 3480 | 3480 | 3470 | 6204 |
| 300 | 20230711 | 142000 | 2000063105 | 3480 | 3480 | 3480 | 3475 | 316 |
| 301 | 20230711 | 141900 | 1998964720 | 3475 | 3480 | 3480 | 3475 | 72 |
| 302 | 20230711 | 141800 | 1998714165 | 3480 | 3480 | 3480 | 3480 | 10 |
| 303 | 20230711 | 141700 | 1998679365 | 3480 | 3480 | 3480 | 3480 | 500 |
| 304 | 20230711 | 141600 | 1996939365 | 3480 | 3480 | 3480 | 3480 | 454 |
| 305 | 20230711 | 141500 | 1995359445 | 3480 | 3480 | 3480 | 3480 | 157 |
| 306 | 20230711 | 141400 | 1994813085 | 3480 | 3480 | 3480 | 3480 | 1 |
| 307 | 20230711 | 141300 | 1994809605 | 3480 | 3475 | 3480 | 3475 | 2 |
| 308 | 20230711 | 141200 | 1994802650 | 3480 | 3480 | 3480 | 3480 | 5 |
| 309 | 20230711 | 141100 | 1994785250 | 3480 | 3475 | 3480 | 3475 | 267 |
| 310 | 20230711 | 141000 | 1993857375 | 3475 | 3475 | 3475 | 3475 | 250 |
| 311 | 20230711 | 140900 | 1992988625 | 3475 | 3475 | 3480 | 3475 | 194 |
| 312 | 20230711 | 140800 | 1992314435 | 3475 | 3475 | 3475 | 3475 | 135 |
| 313 | 20230711 | 140700 | 1991845310 | 3470 | 3475 | 3475 | 3470 | 350 |
| 314 | 20230711 | 140600 | 1990630310 | 3475 | 3470 | 3475 | 3470 | 260 |
| 315 | 20230711 | 140500 | 1989727050 | 3475 | 3475 | 3475 | 3475 | 689 |
| 316 | 20230711 | 140400 | 1987332775 | 3475 | 3475 | 3475 | 3475 | 399 |
| 317 | 20230711 | 140300 | 1985946250 | 3475 | 3475 | 3475 | 3475 | 298 |
| 318 | 20230711 | 140200 | 1984910700 | 3470 | 3475 | 3475 | 3470 | 314 |
| 319 | 20230711 | 140100 | 1983821010 | 3470 | 3480 | 3480 | 3470 | 541 |
| 320 | 20230711 | 140000 | 1981941000 | 3475 | 3480 | 3480 | 3475 | 472 |
| 321 | 20230711 | 135900 | 1980300750 | 3475 | 3475 | 3480 | 3475 | 1294 |
| 322 | 20230711 | 135800 | 1975803935 | 3475 | 3475 | 3480 | 3475 | 4659 |
| 323 | 20230711 | 135700 | 1959613905 | 3480 | 3480 | 3480 | 3475 | 203 |
| 324 | 20230711 | 135600 | 1958907900 | 3480 | 3480 | 3480 | 3480 | 152 |
| 325 | 20230711 | 135500 | 1958378940 | 3480 | 3480 | 3480 | 3480 | 590 |
| 326 | 20230711 | 135400 | 1956325740 | 3480 | 3480 | 3480 | 3480 | 706 |
| 327 | 20230711 | 135300 | 1953868860 | 3480 | 3475 | 3480 | 3475 | 622 |
| 328 | 20230711 | 135200 | 1951704910 | 3475 | 3480 | 3480 | 3475 | 1204 |
| 329 | 20230711 | 135100 | 1947519995 | 3480 | 3475 | 3480 | 3475 | 235 |
| 330 | 20230711 | 135000 | 1946702830 | 3480 | 3480 | 3480 | 3475 | 123 |
| 331 | 20230711 | 134900 | 1946274800 | 3475 | 3475 | 3480 | 3475 | 493 |
| 332 | 20230711 | 134800 | 1944561620 | 3470 | 3475 | 3475 | 3470 | 1042 |
| 333 | 20230711 | 134700 | 1940943415 | 3480 | 3480 | 3480 | 3480 | 1 |
| 334 | 20230711 | 134600 | 1940939935 | 3480 | 3480 | 3480 | 3470 | 316 |
| 335 | 20230711 | 134500 | 1939842855 | 3475 | 3475 | 3475 | 3475 | 1128 |
| 336 | 20230711 | 134400 | 1935923055 | 3475 | 3475 | 3475 | 3475 | 1351 |
| 337 | 20230711 | 134300 | 1931228330 | 3480 | 3475 | 3480 | 3475 | 6 |
| 338 | 20230711 | 134200 | 1931207475 | 3480 | 3475 | 3485 | 3475 | 285 |
| 339 | 20230711 | 134100 | 1930217045 | 3475 | 3480 | 3485 | 3475 | 2035 |
| 340 | 20230711 | 134000 | 1923136240 | 3480 | 3480 | 3480 | 3475 | 15 |
| 341 | 20230711 | 133900 | 1923084045 | 3480 | 3480 | 3480 | 3480 | 48 |
| 342 | 20230711 | 133800 | 1922917005 | 3480 | 3480 | 3485 | 3480 | 3664 |
| 343 | 20230711 | 133700 | 1910166280 | 3475 | 3475 | 3475 | 3470 | 1608 |
| 344 | 20230711 | 133600 | 1904583480 | 3475 | 3475 | 3475 | 3475 | 0 |
| 345 | 20230711 | 133500 | 1904583480 | 3475 | 3475 | 3475 | 3470 | 458 |
| 346 | 20230711 | 133400 | 1902992030 | 3475 | 3475 | 3475 | 3475 | 846 |
| 347 | 20230711 | 133300 | 1900052180 | 3475 | 3475 | 3475 | 3470 | 2067 |
| 348 | 20230711 | 133200 | 1892879380 | 3475 | 3475 | 3485 | 3470 | 1056 |
| 349 | 20230711 | 133100 | 1889209760 | 3485 | 3485 | 3485 | 3475 | 172 |
| 350 | 20230711 | 133000 | 1888612040 | 3475 | 3480 | 3480 | 3475 | 2537 |
| 351 | 20230711 | 132900 | 1879795130 | 3485 | 3480 | 3485 | 3475 | 926 |
| 352 | 20230711 | 132800 | 1876574135 | 3480 | 3480 | 3480 | 3480 | 1692 |
| 353 | 20230711 | 132700 | 1870685975 | 3480 | 3480 | 3480 | 3480 | 1001 |
| 354 | 20230711 | 132600 | 1867202495 | 3480 | 3480 | 3480 | 3480 | 0 |
| 355 | 20230711 | 132500 | 1867202495 | 3480 | 3475 | 3480 | 3475 | 287 |
| 356 | 20230711 | 132400 | 1866205160 | 3480 | 3475 | 3480 | 3475 | 134 |
| 357 | 20230711 | 132300 | 1865739500 | 3480 | 3470 | 3480 | 3470 | 1561 |
| 358 | 20230711 | 132200 | 1860317770 | 3475 | 3475 | 3475 | 3470 | 155 |
| 359 | 20230711 | 132100 | 1859779785 | 3475 | 3475 | 3475 | 3470 | 541 |
| 360 | 20230711 | 132000 | 1857902465 | 3470 | 3470 | 3470 | 3470 | 60 |
| 361 | 20230711 | 131900 | 1857694265 | 3475 | 3475 | 3475 | 3475 | 1 |
| 362 | 20230711 | 131800 | 1857690790 | 3475 | 3470 | 3475 | 3470 | 917 |
| 363 | 20230711 | 131700 | 1854508795 | 3475 | 3475 | 3475 | 3475 | 10 |
| 364 | 20230711 | 131600 | 1854474045 | 3475 | 3470 | 3475 | 3470 | 2357 |
| 365 | 20230711 | 131500 | 1846293755 | 3480 | 3470 | 3480 | 3470 | 1027 |
| 366 | 20230711 | 131400 | 1842730055 | 3470 | 3480 | 3480 | 3470 | 5079 |
| 367 | 20230711 | 131300 | 1825105625 | 3480 | 3480 | 3480 | 3470 | 222 |
| 368 | 20230711 | 131200 | 1824335065 | 3475 | 3480 | 3480 | 3470 | 60 |
| 369 | 20230711 | 131100 | 1824126820 | 3480 | 3470 | 3480 | 3470 | 601 |
| 370 | 20230711 | 131000 | 1822036340 | 3470 | 3475 | 3480 | 3470 | 2628 |
| 371 | 20230711 | 130900 | 1812916670 | 3475 | 3475 | 3475 | 3475 | 337 |
| 372 | 20230711 | 130800 | 1811745595 | 3480 | 3475 | 3480 | 3470 | 911 |
| 373 | 20230711 | 130700 | 1808584360 | 3475 | 3470 | 3475 | 3470 | 1400 |
| 374 | 20230711 | 130600 | 1803719610 | 3470 | 3470 | 3475 | 3470 | 369 |
| 375 | 20230711 | 130500 | 1802438850 | 3470 | 3470 | 3470 | 3470 | 130 |
| 376 | 20230711 | 130400 | 1801987750 | 3470 | 3470 | 3475 | 3470 | 905 |
| 377 | 20230711 | 130300 | 1798845875 | 3475 | 3470 | 3475 | 3470 | 421 |
| 378 | 20230711 | 130200 | 1797385000 | 3470 | 3475 | 3475 | 3470 | 568 |
| 379 | 20230711 | 130100 | 1795414030 | 3475 | 3475 | 3475 | 3475 | 1 |
| 380 | 20230711 | 130000 | 1795410555 | 3480 | 3480 | 3480 | 3480 | 0 |
| 381 | 20230711 | 125900 | 1795410555 | 3480 | 3470 | 3480 | 3465 | 3835 |
| 382 | 20230711 | 125800 | 1782099940 | 3470 | 3470 | 3470 | 3470 | 0 |
| 383 | 20230711 | 125700 | 1782099940 | 3470 | 3470 | 3475 | 3470 | 391 |
| 384 | 20230711 | 125600 | 1780743165 | 3470 | 3470 | 3470 | 3470 | 196 |
| 385 | 20230711 | 125500 | 1780063045 | 3475 | 3475 | 3475 | 3470 | 302 |
| 386 | 20230711 | 125400 | 1779015095 | 3470 | 3470 | 3475 | 3470 | 432 |
| 387 | 20230711 | 125300 | 1777516050 | 3470 | 3475 | 3475 | 3470 | 1458 |
| 388 | 20230711 | 125200 | 1772451750 | 3475 | 3475 | 3475 | 3475 | 245 |
| 389 | 20230711 | 125100 | 1771600375 | 3475 | 3475 | 3475 | 3475 | 231 |
| 390 | 20230711 | 125000 | 1770797650 | 3475 | 3475 | 3475 | 3475 | 0 |
| 391 | 20230711 | 124900 | 1770797650 | 3475 | 3475 | 3475 | 3475 | 101 |
| 392 | 20230711 | 124800 | 1770446675 | 3470 | 3470 | 3475 | 3470 | 2580 |
| 393 | 20230711 | 124700 | 1761493460 | 3475 | 3475 | 3475 | 3470 | 71 |
| 394 | 20230711 | 124600 | 1761246825 | 3475 | 3475 | 3475 | 3475 | 60 |
| 395 | 20230711 | 124500 | 1761038325 | 3475 | 3470 | 3475 | 3470 | 647 |
| 396 | 20230711 | 124400 | 1758791600 | 3475 | 3475 | 3475 | 3475 | 20 |
| 397 | 20230711 | 124300 | 1758722100 | 3475 | 3475 | 3475 | 3470 | 35 |
| 398 | 20230711 | 124200 | 1758600495 | 3475 | 3475 | 3475 | 3475 | 13 |
| 399 | 20230711 | 124100 | 1758555320 | 3475 | 3475 | 3475 | 3470 | 728 |
| 400 | 20230711 | 124000 | 1756028020 | 3475 | 3475 | 3475 | 3470 | 309 |
| 401 | 20230711 | 123900 | 1754955545 | 3475 | 3475 | 3475 | 3470 | 1050 |
| 402 | 20230711 | 123800 | 1751311775 | 3475 | 3475 | 3475 | 3475 | 21 |
| 403 | 20230711 | 123700 | 1751238800 | 3480 | 3485 | 3485 | 3460 | 25706 |
| 404 | 20230711 | 123600 | 1662014590 | 3480 | 3490 | 3490 | 3480 | 901 |
| 405 | 20230711 | 123500 | 1658875695 | 3490 | 3490 | 3490 | 3480 | 570 |
| 406 | 20230711 | 123400 | 1656886595 | 3490 | 3490 | 3490 | 3490 | 5 |
| 407 | 20230711 | 123300 | 1656869145 | 3490 | 3490 | 3490 | 3490 | 20 |
| 408 | 20230711 | 123200 | 1656799345 | 3490 | 3480 | 3490 | 3480 | 58 |
| 409 | 20230711 | 123100 | 1656597475 | 3480 | 3480 | 3480 | 3480 | 83 |
| 410 | 20230711 | 123000 | 1656308635 | 3480 | 3480 | 3480 | 3480 | 289 |
| 411 | 20230711 | 122900 | 1655302915 | 3480 | 3480 | 3480 | 3480 | 68 |
| 412 | 20230711 | 122800 | 1655066275 | 3480 | 3480 | 3480 | 3480 | 304 |
| 413 | 20230711 | 122700 | 1654008355 | 3480 | 3475 | 3480 | 3475 | 1711 |
| 414 | 20230711 | 122600 | 1648054575 | 3480 | 3480 | 3480 | 3480 | 818 |
| 415 | 20230711 | 122500 | 1645207935 | 3480 | 3480 | 3480 | 3475 | 1025 |
| 416 | 20230711 | 122400 | 1641642470 | 3480 | 3480 | 3480 | 3480 | 22 |
| 417 | 20230711 | 122300 | 1641565910 | 3480 | 3490 | 3490 | 3480 | 7549 |
| 418 | 20230711 | 122200 | 1615295290 | 3485 | 3485 | 3485 | 3485 | 110 |
| 419 | 20230711 | 122100 | 1614911940 | 3490 | 3485 | 3490 | 3485 | 105 |
| 420 | 20230711 | 122000 | 1614545990 | 3490 | 3490 | 3490 | 3490 | 32 |
| 421 | 20230711 | 121900 | 1614434310 | 3490 | 3485 | 3490 | 3485 | 1240 |
| 422 | 20230711 | 121800 | 1610112905 | 3485 | 3480 | 3485 | 3480 | 1028 |
| 423 | 20230711 | 121700 | 1606533075 | 3485 | 3485 | 3485 | 3480 | 680 |
| 424 | 20230711 | 121600 | 1604166450 | 3485 | 3485 | 3485 | 3485 | 3743 |
| 425 | 20230711 | 121500 | 1591122095 | 3490 | 3490 | 3490 | 3490 | 71 |
| 426 | 20230711 | 121400 | 1590874305 | 3490 | 3490 | 3490 | 3490 | 120 |
| 427 | 20230711 | 121300 | 1590455505 | 3490 | 3490 | 3490 | 3490 | 24 |
| 428 | 20230711 | 121200 | 1590371745 | 3490 | 3485 | 3490 | 3485 | 205 |
| 429 | 20230711 | 121100 | 1589657295 | 3485 | 3485 | 3485 | 3485 | 307 |
| 430 | 20230711 | 121000 | 1588587400 | 3490 | 3485 | 3490 | 3485 | 2027 |
| 431 | 20230711 | 120900 | 1581523280 | 3485 | 3485 | 3485 | 3485 | 3 |
| 432 | 20230711 | 120800 | 1581512825 | 3485 | 3490 | 3490 | 3485 | 1005 |
| 433 | 20230711 | 120700 | 1578010375 | 3490 | 3490 | 3490 | 3490 | 155 |
| 434 | 20230711 | 120600 | 1577469425 | 3490 | 3490 | 3490 | 3490 | 1458 |
| 435 | 20230711 | 120500 | 1572381005 | 3490 | 3490 | 3490 | 3490 | 4952 |
| 436 | 20230711 | 120400 | 1555098525 | 3490 | 3495 | 3495 | 3490 | 573 |
| 437 | 20230711 | 120300 | 1553098730 | 3495 | 3500 | 3500 | 3495 | 1482 |
| 438 | 20230711 | 120200 | 1547918990 | 3495 | 3495 | 3495 | 3495 | 1188 |
| 439 | 20230711 | 120100 | 1543766930 | 3495 | 3495 | 3495 | 3495 | 1206 |
| 440 | 20230711 | 120000 | 1539551960 | 3495 | 3495 | 3495 | 3495 | 2754 |
| 441 | 20230711 | 115900 | 1529926730 | 3495 | 3495 | 3495 | 3495 | 0 |
| 442 | 20230711 | 115800 | 1529926730 | 3495 | 3495 | 3495 | 3495 | 41 |
| 443 | 20230711 | 115700 | 1529783435 | 3495 | 3495 | 3495 | 3495 | 69 |
| 444 | 20230711 | 115600 | 1529542280 | 3500 | 3500 | 3500 | 3500 | 1 |
| 445 | 20230711 | 115500 | 1529538780 | 3500 | 3495 | 3500 | 3495 | 103 |
| 446 | 20230711 | 115400 | 1529178790 | 3500 | 3500 | 3500 | 3500 | 9 |
| 447 | 20230711 | 115300 | 1529147290 | 3500 | 3500 | 3500 | 3495 | 912 |
| 448 | 20230711 | 115200 | 1525959150 | 3500 | 3495 | 3500 | 3495 | 6793 |
| 449 | 20230711 | 115100 | 1502186555 | 3495 | 3495 | 3500 | 3495 | 1221 |
| 450 | 20230711 | 115000 | 1497919155 | 3495 | 3495 | 3500 | 3495 | 2064 |
| 451 | 20230711 | 114900 | 1490705375 | 3495 | 3490 | 3495 | 3490 | 545 |
| 452 | 20230711 | 114800 | 1488803300 | 3495 | 3490 | 3495 | 3490 | 1560 |
| 453 | 20230711 | 114700 | 1483357825 | 3490 | 3495 | 3495 | 3490 | 652 |
| 454 | 20230711 | 114600 | 1481080585 | 3490 | 3495 | 3495 | 3490 | 691 |
| 455 | 20230711 | 114500 | 1478668490 | 3500 | 3500 | 3500 | 3500 | 0 |
| 456 | 20230711 | 114400 | 1478668490 | 3500 | 3500 | 3500 | 3500 | 0 |
| 457 | 20230711 | 114300 | 1478668490 | 3500 | 3495 | 3500 | 3495 | 2121 |
| 458 | 20230711 | 114200 | 1471255590 | 3495 | 3495 | 3495 | 3495 | 162 |
| 459 | 20230711 | 114100 | 1470689400 | 3495 | 3495 | 3495 | 3490 | 296 |
| 460 | 20230711 | 114000 | 1469655830 | 3490 | 3490 | 3490 | 3490 | 0 |
| 461 | 20230711 | 113900 | 1469655830 | 3490 | 3495 | 3495 | 3490 | 11 |
| 462 | 20230711 | 113800 | 1469617390 | 3495 | 3495 | 3495 | 3495 | 5 |
| 463 | 20230711 | 113700 | 1469599915 | 3495 | 3490 | 3495 | 3490 | 1023 |
| 464 | 20230711 | 113600 | 1466029635 | 3490 | 3500 | 3500 | 3490 | 12 |
| 465 | 20230711 | 113500 | 1465987735 | 3500 | 3495 | 3500 | 3490 | 101 |
| 466 | 20230711 | 113400 | 1465635180 | 3495 | 3495 | 3495 | 3495 | 503 |
| 467 | 20230711 | 113300 | 1463877195 | 3495 | 3495 | 3495 | 3495 | 813 |
| 468 | 20230711 | 113200 | 1461035760 | 3495 | 3495 | 3495 | 3495 | 11 |
| 469 | 20230711 | 113100 | 1460997315 | 3495 | 3495 | 3495 | 3495 | 5 |
| 470 | 20230711 | 113000 | 1460979840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 471 | 20230711 | 112900 | 1460979840 | 3495 | 3495 | 3495 | 3495 | 1 |
| 472 | 20230711 | 112800 | 1460976345 | 3495 | 3495 | 3495 | 3495 | 90 |
| 473 | 20230711 | 112700 | 1460661795 | 3490 | 3495 | 3495 | 3490 | 672 |
| 474 | 20230711 | 112600 | 1458316505 | 3490 | 3495 | 3495 | 3490 | 30 |
| 475 | 20230711 | 112500 | 1458211660 | 3495 | 3495 | 3495 | 3490 | 233 |
| 476 | 20230711 | 112400 | 1457398365 | 3495 | 3495 | 3495 | 3495 | 1 |
| 477 | 20230711 | 112300 | 1457394870 | 3495 | 3490 | 3495 | 3490 | 1273 |
| 478 | 20230711 | 112200 | 1452952090 | 3490 | 3490 | 3490 | 3490 | 103 |
| 479 | 20230711 | 112100 | 1452592620 | 3490 | 3490 | 3490 | 3490 | 2 |
| 480 | 20230711 | 112000 | 1452585640 | 3490 | 3490 | 3490 | 3490 | 23 |
| 481 | 20230711 | 111900 | 1452505370 | 3490 | 3490 | 3490 | 3490 | 501 |
| 482 | 20230711 | 111800 | 1450756880 | 3490 | 3485 | 3495 | 3480 | 4565 |
| 483 | 20230711 | 111700 | 1434849065 | 3485 | 3485 | 3485 | 3485 | 814 |
| 484 | 20230711 | 111600 | 1432012275 | 3480 | 3495 | 3495 | 3480 | 1320 |
| 485 | 20230711 | 111500 | 1427412805 | 3485 | 3490 | 3495 | 3485 | 852 |
| 486 | 20230711 | 111400 | 1424439390 | 3490 | 3495 | 3495 | 3490 | 2363 |
| 487 | 20230711 | 111300 | 1416191095 | 3495 | 3500 | 3500 | 3495 | 6 |
| 488 | 20230711 | 111200 | 1416170120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 489 | 20230711 | 111100 | 1416170120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 490 | 20230711 | 111000 | 1416170120 | 3500 | 3495 | 3500 | 3495 | 944 |
| 491 | 20230711 | 110900 | 1412870810 | 3495 | 3495 | 3495 | 3490 | 51 |
| 492 | 20230711 | 110800 | 1412692765 | 3480 | 3490 | 3490 | 3480 | 17093 |
| 493 | 20230711 | 110700 | 1353152110 | 3505 | 3500 | 3505 | 3495 | 2474 |
| 494 | 20230711 | 110600 | 1344502465 | 3490 | 3495 | 3500 | 3490 | 944 |
| 495 | 20230711 | 110500 | 1341207860 | 3495 | 3500 | 3500 | 3495 | 7074 |
| 496 | 20230711 | 110400 | 1316477630 | 3505 | 3500 | 3505 | 3500 | 48 |
| 497 | 20230711 | 110300 | 1316309440 | 3500 | 3495 | 3505 | 3495 | 4233 |
| 498 | 20230711 | 110200 | 1301494380 | 3495 | 3500 | 3500 | 3495 | 816 |
| 499 | 20230711 | 110100 | 1298638460 | 3495 | 3500 | 3500 | 3495 | 801 |
| 500 | 20230711 | 110000 | 1295838960 | 3495 | 3500 | 3500 | 3495 | 4525 |
| 501 | 20230711 | 105900 | 1280007265 | 3505 | 3505 | 3505 | 3505 | 21 |
| 502 | 20230711 | 105800 | 1279933660 | 3505 | 3505 | 3505 | 3505 | 4 |
| 503 | 20230711 | 105700 | 1279919640 | 3505 | 3505 | 3505 | 3505 | 20 |
| 504 | 20230711 | 105600 | 1279849540 | 3505 | 3505 | 3510 | 3505 | 9 |
| 505 | 20230711 | 105500 | 1279817990 | 3500 | 3500 | 3500 | 3500 | 1676 |
| 506 | 20230711 | 105400 | 1273951990 | 3500 | 3495 | 3500 | 3495 | 3278 |
| 507 | 20230711 | 105300 | 1262495325 | 3495 | 3500 | 3500 | 3495 | 1040 |
| 508 | 20230711 | 105200 | 1258859015 | 3500 | 3500 | 3500 | 3500 | 1858 |
| 509 | 20230711 | 105100 | 1252356015 | 3500 | 3495 | 3500 | 3495 | 129 |
| 510 | 20230711 | 105000 | 1251905015 | 3500 | 3500 | 3500 | 3500 | 340 |
| 511 | 20230711 | 104900 | 1250715015 | 3500 | 3495 | 3500 | 3495 | 131 |
| 512 | 20230711 | 104800 | 1250257015 | 3490 | 3495 | 3495 | 3490 | 985 |
| 513 | 20230711 | 104700 | 1246819360 | 3495 | 3495 | 3495 | 3490 | 1248 |
| 514 | 20230711 | 104600 | 1242458550 | 3495 | 3500 | 3500 | 3490 | 4219 |
| 515 | 20230711 | 104500 | 1227718290 | 3500 | 3500 | 3500 | 3495 | 1301 |
| 516 | 20230711 | 104400 | 1223165790 | 3500 | 3495 | 3500 | 3495 | 732 |
| 517 | 20230711 | 104300 | 1220607445 | 3495 | 3500 | 3500 | 3490 | 448 |
| 518 | 20230711 | 104200 | 1219041685 | 3495 | 3500 | 3500 | 3495 | 42 |
| 519 | 20230711 | 104100 | 1218894890 | 3495 | 3500 | 3500 | 3490 | 388 |
| 520 | 20230711 | 104000 | 1217539715 | 3500 | 3495 | 3500 | 3495 | 971 |
| 521 | 20230711 | 103900 | 1214146065 | 3490 | 3495 | 3495 | 3490 | 23 |
| 522 | 20230711 | 103800 | 1214065695 | 3495 | 3495 | 3495 | 3495 | 110 |
| 523 | 20230711 | 103700 | 1213681245 | 3490 | 3500 | 3500 | 3490 | 2040 |
| 524 | 20230711 | 103600 | 1206548870 | 3500 | 3495 | 3500 | 3495 | 399 |
| 525 | 20230711 | 103500 | 1205153860 | 3490 | 3490 | 3490 | 3490 | 380 |
| 526 | 20230711 | 103400 | 1203827660 | 3495 | 3495 | 3495 | 3495 | 1144 |
| 527 | 20230711 | 103300 | 1199829380 | 3490 | 3495 | 3495 | 3490 | 3331 |
| 528 | 20230711 | 103200 | 1188202670 | 3495 | 3500 | 3500 | 3495 | 550 |
| 529 | 20230711 | 103100 | 1186280170 | 3500 | 3500 | 3500 | 3495 | 205 |
| 530 | 20230711 | 103000 | 1185563670 | 3490 | 3490 | 3495 | 3490 | 2069 |
| 531 | 20230711 | 102900 | 1178339060 | 3495 | 3495 | 3495 | 3490 | 2503 |
| 532 | 20230711 | 102800 | 1169603105 | 3490 | 3495 | 3495 | 3490 | 1126 |
| 533 | 20230711 | 102700 | 1165668040 | 3495 | 3500 | 3505 | 3495 | 4899 |
| 534 | 20230711 | 102600 | 1148539440 | 3500 | 3500 | 3505 | 3500 | 1676 |
| 535 | 20230711 | 102500 | 1142673135 | 3500 | 3500 | 3505 | 3500 | 6454 |
| 536 | 20230711 | 102400 | 1120084130 | 3505 | 3505 | 3505 | 3505 | 817 |
| 537 | 20230711 | 102300 | 1117220545 | 3505 | 3505 | 3505 | 3505 | 293 |
| 538 | 20230711 | 102200 | 1116193580 | 3505 | 3505 | 3505 | 3500 | 412 |
| 539 | 20230711 | 102100 | 1114751565 | 3500 | 3505 | 3505 | 3500 | 389 |
| 540 | 20230711 | 102000 | 1113388645 | 3510 | 3505 | 3510 | 3505 | 18 |
| 541 | 20230711 | 101900 | 1113325515 | 3510 | 3510 | 3510 | 3505 | 654 |
| 542 | 20230711 | 101800 | 1111033205 | 3505 | 3510 | 3510 | 3505 | 7 |
| 543 | 20230711 | 101700 | 1111008640 | 3510 | 3505 | 3510 | 3505 | 1775 |
| 544 | 20230711 | 101600 | 1104779390 | 3505 | 3505 | 3505 | 3505 | 849 |
| 545 | 20230711 | 101500 | 1101803645 | 3510 | 3500 | 3510 | 3500 | 760 |
| 546 | 20230711 | 101400 | 1099140045 | 3505 | 3505 | 3505 | 3500 | 1286 |
| 547 | 20230711 | 101300 | 1094637680 | 3510 | 3510 | 3510 | 3505 | 618 |
| 548 | 20230711 | 101200 | 1092469000 | 3510 | 3510 | 3510 | 3510 | 45 |
| 549 | 20230711 | 101100 | 1092311050 | 3510 | 3505 | 3510 | 3505 | 551 |
| 550 | 20230711 | 101000 | 1090379765 | 3505 | 3510 | 3510 | 3505 | 81 |
| 551 | 20230711 | 100900 | 1090095855 | 3505 | 3505 | 3505 | 3505 | 3289 |
| 552 | 20230711 | 100800 | 1078567910 | 3505 | 3505 | 3515 | 3505 | 592 |
| 553 | 20230711 | 100700 | 1076492940 | 3505 | 3505 | 3515 | 3505 | 2623 |
| 554 | 20230711 | 100600 | 1067296315 | 3505 | 3510 | 3515 | 3505 | 1400 |
| 555 | 20230711 | 100500 | 1062387995 | 3510 | 3510 | 3520 | 3510 | 1480 |
| 556 | 20230711 | 100400 | 1057191355 | 3510 | 3510 | 3510 | 3500 | 14748 |
| 557 | 20230711 | 100300 | 1005540795 | 3505 | 3515 | 3515 | 3505 | 4820 |
| 558 | 20230711 | 100200 | 988622510 | 3515 | 3515 | 3520 | 3515 | 627 |
| 559 | 20230711 | 100100 | 986418600 | 3515 | 3520 | 3520 | 3515 | 940 |
| 560 | 20230711 | 100000 | 983114485 | 3520 | 3520 | 3520 | 3515 | 260 |
| 561 | 20230711 | 095900 | 982200120 | 3515 | 3515 | 3515 | 3510 | 1296 |
| 562 | 20230711 | 095800 | 977645180 | 3515 | 3515 | 3525 | 3515 | 3096 |
| 563 | 20230711 | 095700 | 966762730 | 3530 | 3530 | 3530 | 3515 | 3040 |
| 564 | 20230711 | 095600 | 956063540 | 3530 | 3520 | 3530 | 3520 | 211 |
| 565 | 20230711 | 095500 | 955320810 | 3530 | 3520 | 3530 | 3520 | 561 |
| 566 | 20230711 | 095400 | 953346080 | 3530 | 3520 | 3530 | 3520 | 254 |
| 567 | 20230711 | 095300 | 952450320 | 3530 | 3520 | 3530 | 3515 | 675 |
| 568 | 20230711 | 095200 | 950075575 | 3520 | 3530 | 3530 | 3520 | 394 |
| 569 | 20230711 | 095100 | 948684850 | 3530 | 3525 | 3530 | 3525 | 2626 |
| 570 | 20230711 | 095000 | 939428195 | 3525 | 3520 | 3525 | 3520 | 4 |
| 571 | 20230711 | 094900 | 939414110 | 3515 | 3525 | 3525 | 3515 | 816 |
| 572 | 20230711 | 094800 | 936542290 | 3520 | 3530 | 3530 | 3520 | 694 |
| 573 | 20230711 | 094700 | 934098890 | 3530 | 3520 | 3530 | 3520 | 830 |
| 574 | 20230711 | 094600 | 931176430 | 3525 | 3525 | 3530 | 3525 | 721 |
| 575 | 20230711 | 094500 | 928634620 | 3525 | 3515 | 3525 | 3510 | 18081 |
| 576 | 20230711 | 094400 | 865163160 | 3515 | 3525 | 3525 | 3515 | 3535 |
| 577 | 20230711 | 094300 | 852725975 | 3525 | 3525 | 3525 | 3525 | 309 |
| 578 | 20230711 | 094200 | 851636750 | 3530 | 3525 | 3530 | 3525 | 130 |
| 579 | 20230711 | 094100 | 851177985 | 3525 | 3525 | 3530 | 3515 | 1437 |
| 580 | 20230711 | 094000 | 846119145 | 3530 | 3530 | 3530 | 3530 | 300 |
| 581 | 20230711 | 093900 | 845060145 | 3530 | 3530 | 3535 | 3520 | 4102 |
| 582 | 20230711 | 093800 | 830614110 | 3535 | 3530 | 3535 | 3530 | 1777 |
| 583 | 20230711 | 093700 | 824341280 | 3530 | 3525 | 3530 | 3525 | 3502 |
| 584 | 20230711 | 093600 | 811994220 | 3535 | 3535 | 3535 | 3525 | 8624 |
| 585 | 20230711 | 093500 | 781591225 | 3535 | 3530 | 3535 | 3525 | 4018 |
| 586 | 20230711 | 093400 | 767427565 | 3525 | 3535 | 3535 | 3525 | 3155 |
| 587 | 20230711 | 093300 | 756293255 | 3535 | 3540 | 3545 | 3535 | 2234 |
| 588 | 20230711 | 093200 | 748393505 | 3540 | 3555 | 3555 | 3540 | 8618 |
| 589 | 20230711 | 093100 | 717803625 | 3555 | 3555 | 3560 | 3550 | 5356 |
| 590 | 20230711 | 093000 | 698767030 | 3555 | 3540 | 3555 | 3540 | 9410 |
| 591 | 20230711 | 092900 | 665415280 | 3535 | 3530 | 3540 | 3530 | 4224 |
| 592 | 20230711 | 092800 | 650489970 | 3525 | 3525 | 3530 | 3525 | 2931 |
| 593 | 20230711 | 092700 | 640158190 | 3525 | 3530 | 3530 | 3525 | 3547 |
| 594 | 20230711 | 092600 | 627653890 | 3535 | 3535 | 3535 | 3530 | 2929 |
| 595 | 20230711 | 092500 | 617311895 | 3535 | 3535 | 3535 | 3535 | 7764 |
| 596 | 20230711 | 092400 | 589866155 | 3535 | 3530 | 3535 | 3520 | 4236 |
| 597 | 20230711 | 092300 | 574918505 | 3530 | 3525 | 3530 | 3520 | 4610 |
| 598 | 20230711 | 092200 | 558670750 | 3525 | 3530 | 3530 | 3520 | 162 |
| 599 | 20230711 | 092100 | 558099800 | 3530 | 3530 | 3530 | 3530 | 1310 |
| 600 | 20230711 | 092000 | 553475500 | 3530 | 3545 | 3545 | 3515 | 7238 |
| 601 | 20230711 | 091900 | 527914270 | 3545 | 3535 | 3545 | 3525 | 13054 |
| 602 | 20230711 | 091800 | 481751960 | 3535 | 3530 | 3535 | 3525 | 5094 |
| 603 | 20230711 | 091700 | 463785580 | 3530 | 3525 | 3530 | 3520 | 1862 |
| 604 | 20230711 | 091600 | 457229565 | 3520 | 3530 | 3530 | 3515 | 7440 |
| 605 | 20230711 | 091500 | 431020840 | 3515 | 3520 | 3530 | 3515 | 8688 |
| 606 | 20230711 | 091400 | 400422520 | 3525 | 3510 | 3525 | 3505 | 3448 |
| 607 | 20230711 | 091300 | 388276025 | 3510 | 3495 | 3510 | 3490 | 2285 |
| 608 | 20230711 | 091200 | 380280925 | 3495 | 3495 | 3500 | 3495 | 1011 |
| 609 | 20230711 | 091100 | 376747425 | 3495 | 3495 | 3500 | 3495 | 5208 |
| 610 | 20230711 | 091000 | 358532870 | 3490 | 3495 | 3495 | 3480 | 6597 |
| 611 | 20230711 | 090900 | 335522600 | 3495 | 3485 | 3500 | 3485 | 6288 |
| 612 | 20230711 | 090800 | 313593340 | 3490 | 3500 | 3500 | 3485 | 13233 |
| 613 | 20230711 | 090700 | 267428670 | 3495 | 3490 | 3500 | 3485 | 11743 |
| 614 | 20230711 | 090600 | 226352325 | 3485 | 3500 | 3505 | 3485 | 15612 |
| 615 | 20230711 | 090500 | 171773955 | 3500 | 3520 | 3520 | 3500 | 11405 |
| 616 | 20230711 | 090400 | 131757095 | 3520 | 3530 | 3535 | 3520 | 4775 |
| 617 | 20230711 | 090300 | 114931820 | 3530 | 3525 | 3535 | 3525 | 1678 |
| 618 | 20230711 | 090200 | 109014590 | 3535 | 3515 | 3535 | 3515 | 3525 |
| 619 | 20230711 | 090100 | 96607450 | 3515 | 3535 | 3535 | 3515 | 15760 |
| 620 | 20230711 | 090000 | 41074210 | 3525 | 3520 | 3535 | 3520 | 11034 |