28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 4341 |
| 3 | 20230712 | 184500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 4 | 20230712 | 184400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 5 | 20230712 | 184300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 6 | 20230712 | 184200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 7 | 20230712 | 184100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 8 | 20230712 | 184000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 9 | 20230712 | 183900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 10 | 20230712 | 183800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 11 | 20230712 | 183700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 12 | 20230712 | 183600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 13 | 20230712 | 183500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 14 | 20230712 | 183400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 15 | 20230712 | 183300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 16 | 20230712 | 183200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 17 | 20230712 | 183100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 18 | 20230712 | 183000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 19 | 20230712 | 182900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 20 | 20230712 | 182800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 21 | 20230712 | 182700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 22 | 20230712 | 182600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 23 | 20230712 | 182500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 24 | 20230712 | 182400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 25 | 20230712 | 182300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 26 | 20230712 | 182200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 27 | 20230712 | 182100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 28 | 20230712 | 182000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 29 | 20230712 | 181900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 30 | 20230712 | 181800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 31 | 20230712 | 181700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 32 | 20230712 | 181600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 4341 |
| 33 | 20230712 | 181500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 34 | 20230712 | 181400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 35 | 20230712 | 181300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 36 | 20230712 | 181200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 37 | 20230712 | 181100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 38 | 20230712 | 181000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 39 | 20230712 | 180900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 40 | 20230712 | 180800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 41 | 20230712 | 180700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 42 | 20230712 | 180600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 43 | 20230712 | 180500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 44 | 20230712 | 180400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 45 | 20230712 | 180300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 46 | 20230712 | 180200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 47 | 20230712 | 180100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 48 | 20230712 | 180000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 49 | 20230712 | 175900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 50 | 20230712 | 175800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 51 | 20230712 | 175700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 52 | 20230712 | 175600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 53 | 20230712 | 175500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 54 | 20230712 | 175400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 55 | 20230712 | 175300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 56 | 20230712 | 175200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 57 | 20230712 | 175100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 58 | 20230712 | 175000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 59 | 20230712 | 174900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 60 | 20230712 | 174800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 61 | 20230712 | 174700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 62 | 20230712 | 174600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 4341 |
| 63 | 20230712 | 174500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 64 | 20230712 | 174400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 65 | 20230712 | 174300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 66 | 20230712 | 174200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 67 | 20230712 | 174100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 68 | 20230712 | 174000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 69 | 20230712 | 173900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 70 | 20230712 | 173800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 71 | 20230712 | 173700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 72 | 20230712 | 173600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 73 | 20230712 | 173500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 74 | 20230712 | 173400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 75 | 20230712 | 173300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 76 | 20230712 | 173200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 77 | 20230712 | 173100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 78 | 20230712 | 173000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 79 | 20230712 | 172900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 80 | 20230712 | 172800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 81 | 20230712 | 172700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 82 | 20230712 | 172600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 83 | 20230712 | 172500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 84 | 20230712 | 172400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 85 | 20230712 | 172300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 86 | 20230712 | 172200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 87 | 20230712 | 172100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 88 | 20230712 | 172000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 89 | 20230712 | 171900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 90 | 20230712 | 171800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 91 | 20230712 | 171700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 92 | 20230712 | 171600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 4341 |
| 93 | 20230712 | 171500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 94 | 20230712 | 171400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 95 | 20230712 | 171300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 96 | 20230712 | 171200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 97 | 20230712 | 171100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 98 | 20230712 | 171000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 99 | 20230712 | 170900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 100 | 20230712 | 170800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 101 | 20230712 | 170700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 102 | 20230712 | 170600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 103 | 20230712 | 170500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 104 | 20230712 | 170400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 105 | 20230712 | 170300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 106 | 20230712 | 170200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 107 | 20230712 | 170100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 108 | 20230712 | 170000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 109 | 20230712 | 165900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 110 | 20230712 | 165800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 111 | 20230712 | 165700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 112 | 20230712 | 165600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 113 | 20230712 | 165500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 114 | 20230712 | 165400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 115 | 20230712 | 165300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 116 | 20230712 | 165200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 117 | 20230712 | 165100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 118 | 20230712 | 165000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 119 | 20230712 | 164900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 120 | 20230712 | 164800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 121 | 20230712 | 164700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 122 | 20230712 | 164600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 4341 |
| 123 | 20230712 | 164500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 124 | 20230712 | 164400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 125 | 20230712 | 164300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 126 | 20230712 | 164200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 127 | 20230712 | 164100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 128 | 20230712 | 164000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 129 | 20230712 | 163900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 130 | 20230712 | 163800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 131 | 20230712 | 163700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 132 | 20230712 | 163600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 133 | 20230712 | 163500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 134 | 20230712 | 163400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 135 | 20230712 | 163300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 136 | 20230712 | 163200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 137 | 20230712 | 163100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 138 | 20230712 | 163000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 139 | 20230712 | 162900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 140 | 20230712 | 162800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 141 | 20230712 | 162700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 142 | 20230712 | 162600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 143 | 20230712 | 162500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 144 | 20230712 | 162400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 145 | 20230712 | 162300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 146 | 20230712 | 162200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 147 | 20230712 | 162100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 148 | 20230712 | 162000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 149 | 20230712 | 161900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 150 | 20230712 | 161800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 151 | 20230712 | 161700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 152 | 20230712 | 161600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 4341 |
| 153 | 20230712 | 161500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 154 | 20230712 | 161400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 155 | 20230712 | 161300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 156 | 20230712 | 161200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 157 | 20230712 | 161100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 158 | 20230712 | 161000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 159 | 20230712 | 160900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 160 | 20230712 | 160800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 161 | 20230712 | 160700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 162 | 20230712 | 160600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 163 | 20230712 | 160500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 164 | 20230712 | 160400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 165 | 20230712 | 160300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 166 | 20230712 | 160200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 167 | 20230712 | 160100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 168 | 20230712 | 160000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 169 | 20230712 | 155900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 170 | 20230712 | 155800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 171 | 20230712 | 155700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 172 | 20230712 | 155600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 173 | 20230712 | 155500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 174 | 20230712 | 155400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 175 | 20230712 | 155300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 176 | 20230712 | 155200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 177 | 20230712 | 155100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 178 | 20230712 | 155000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 179 | 20230712 | 154900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 180 | 20230712 | 154800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 181 | 20230712 | 154700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 182 | 20230712 | 154600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 4341 |
| 183 | 20230712 | 154500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 184 | 20230712 | 154400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 185 | 20230712 | 154300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 186 | 20230712 | 154200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 187 | 20230712 | 154100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 188 | 20230712 | 154000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 189 | 20230712 | 153900 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 190 | 20230712 | 153800 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 191 | 20230712 | 153700 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 192 | 20230712 | 153600 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 193 | 20230712 | 153500 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 194 | 20230712 | 153400 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 195 | 20230712 | 153300 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 196 | 20230712 | 153200 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 197 | 20230712 | 153100 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 0 |
| 198 | 20230712 | 153000 | 1423179480 | 7920 | 7920 | 7920 | 7920 | 4341 |
| 199 | 20230712 | 152900 | 1388798760 | 7920 | 7920 | 7920 | 7920 | 0 |
| 200 | 20230712 | 152800 | 1388798760 | 7920 | 7920 | 7920 | 7920 | 0 |
| 201 | 20230712 | 152700 | 1388798760 | 7920 | 7920 | 7920 | 7920 | 0 |
| 202 | 20230712 | 152600 | 1388798760 | 7920 | 7920 | 7920 | 7920 | 0 |
| 203 | 20230712 | 152500 | 1388798760 | 7920 | 7920 | 7920 | 7920 | 0 |
| 204 | 20230712 | 152400 | 1388798760 | 7920 | 7920 | 7920 | 7920 | 0 |
| 205 | 20230712 | 152300 | 1388798760 | 7920 | 7920 | 7920 | 7920 | 0 |
| 206 | 20230712 | 152200 | 1388798760 | 7920 | 7920 | 7920 | 7920 | 0 |
| 207 | 20230712 | 152100 | 1388798760 | 7920 | 7920 | 7920 | 7920 | 0 |
| 208 | 20230712 | 152000 | 1388798760 | 7920 | 7920 | 7920 | 7920 | 0 |
| 209 | 20230712 | 151900 | 1388798760 | 7920 | 7920 | 7920 | 7900 | 1117 |
| 210 | 20230712 | 151800 | 1379953080 | 7920 | 7910 | 7920 | 7910 | 787 |
| 211 | 20230712 | 151700 | 1373720340 | 7920 | 7900 | 7920 | 7900 | 420 |
| 212 | 20230712 | 151600 | 1370399140 | 7900 | 7900 | 7900 | 7900 | 1119 |
| 213 | 20230712 | 151500 | 1361559040 | 7900 | 7890 | 7900 | 7890 | 36 |
| 214 | 20230712 | 151400 | 1361274940 | 7890 | 7900 | 7900 | 7890 | 785 |
| 215 | 20230712 | 151300 | 1355076470 | 7900 | 7870 | 7900 | 7870 | 254 |
| 216 | 20230712 | 151200 | 1353071830 | 7870 | 7870 | 7870 | 7870 | 106 |
| 217 | 20230712 | 151100 | 1352237610 | 7870 | 7850 | 7870 | 7850 | 38 |
| 218 | 20230712 | 151000 | 1351939070 | 7840 | 7830 | 7840 | 7810 | 6208 |
| 219 | 20230712 | 150900 | 1303320530 | 7830 | 7830 | 7830 | 7830 | 353 |
| 220 | 20230712 | 150800 | 1300556540 | 7830 | 7830 | 7830 | 7830 | 450 |
| 221 | 20230712 | 150700 | 1297033040 | 7840 | 7850 | 7850 | 7840 | 698 |
| 222 | 20230712 | 150600 | 1291553760 | 7850 | 7850 | 7850 | 7850 | 0 |
| 223 | 20230712 | 150500 | 1291553760 | 7850 | 7850 | 7860 | 7850 | 345 |
| 224 | 20230712 | 150400 | 1288845100 | 7860 | 7860 | 7860 | 7860 | 538 |
| 225 | 20230712 | 150300 | 1284616420 | 7860 | 7860 | 7860 | 7860 | 2 |
| 226 | 20230712 | 150200 | 1284600700 | 7860 | 7860 | 7860 | 7860 | 839 |
| 227 | 20230712 | 150100 | 1278006160 | 7870 | 7870 | 7880 | 7870 | 701 |
| 228 | 20230712 | 150000 | 1272487290 | 7870 | 7860 | 7870 | 7860 | 52 |
| 229 | 20230712 | 145900 | 1272078060 | 7870 | 7870 | 7870 | 7870 | 82 |
| 230 | 20230712 | 145800 | 1271432720 | 7870 | 7880 | 7880 | 7870 | 2802 |
| 231 | 20230712 | 145700 | 1249377300 | 7880 | 7880 | 7890 | 7880 | 963 |
| 232 | 20230712 | 145600 | 1241787550 | 7880 | 7880 | 7890 | 7880 | 638 |
| 233 | 20230712 | 145500 | 1236760050 | 7880 | 7870 | 7890 | 7860 | 877 |
| 234 | 20230712 | 145400 | 1229857400 | 7860 | 7860 | 7860 | 7860 | 346 |
| 235 | 20230712 | 145300 | 1227137840 | 7860 | 7850 | 7860 | 7850 | 165 |
| 236 | 20230712 | 145200 | 1225842480 | 7840 | 7830 | 7840 | 7830 | 1338 |
| 237 | 20230712 | 145100 | 1215358630 | 7830 | 7830 | 7830 | 7830 | 446 |
| 238 | 20230712 | 145000 | 1211866450 | 7840 | 7840 | 7840 | 7840 | 13 |
| 239 | 20230712 | 144900 | 1211764530 | 7830 | 7830 | 7830 | 7830 | 20 |
| 240 | 20230712 | 144800 | 1211607930 | 7830 | 7840 | 7840 | 7830 | 37 |
| 241 | 20230712 | 144700 | 1211317980 | 7830 | 7830 | 7830 | 7830 | 1 |
| 242 | 20230712 | 144600 | 1211310150 | 7830 | 7820 | 7830 | 7820 | 10 |
| 243 | 20230712 | 144500 | 1211231900 | 7820 | 7830 | 7840 | 7820 | 1964 |
| 244 | 20230712 | 144400 | 1195863770 | 7820 | 7820 | 7820 | 7820 | 12 |
| 245 | 20230712 | 144300 | 1195769930 | 7810 | 7810 | 7810 | 7810 | 0 |
| 246 | 20230712 | 144200 | 1195769930 | 7810 | 7820 | 7830 | 7810 | 338 |
| 247 | 20230712 | 144100 | 1193125040 | 7820 | 7820 | 7820 | 7820 | 529 |
| 248 | 20230712 | 144000 | 1188988260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 249 | 20230712 | 143900 | 1188988260 | 7800 | 7800 | 7800 | 7800 | 800 |
| 250 | 20230712 | 143800 | 1182748260 | 7800 | 7820 | 7820 | 7800 | 3030 |
| 251 | 20230712 | 143700 | 1159106620 | 7820 | 7820 | 7820 | 7820 | 925 |
| 252 | 20230712 | 143600 | 1151873120 | 7810 | 7810 | 7810 | 7810 | 135 |
| 253 | 20230712 | 143500 | 1150818770 | 7800 | 7810 | 7820 | 7800 | 960 |
| 254 | 20230712 | 143400 | 1143321060 | 7820 | 7820 | 7820 | 7820 | 0 |
| 255 | 20230712 | 143300 | 1143321060 | 7820 | 7820 | 7820 | 7820 | 0 |
| 256 | 20230712 | 143200 | 1143321060 | 7820 | 7820 | 7820 | 7820 | 8 |
| 257 | 20230712 | 143100 | 1143258500 | 7820 | 7820 | 7820 | 7820 | 9 |
| 258 | 20230712 | 143000 | 1143188120 | 7820 | 7820 | 7820 | 7820 | 161 |
| 259 | 20230712 | 142900 | 1141929100 | 7820 | 7820 | 7820 | 7820 | 60 |
| 260 | 20230712 | 142800 | 1141459900 | 7810 | 7810 | 7810 | 7810 | 1 |
| 261 | 20230712 | 142700 | 1141452090 | 7820 | 7820 | 7820 | 7820 | 0 |
| 262 | 20230712 | 142600 | 1141452090 | 7820 | 7820 | 7820 | 7820 | 138 |
| 263 | 20230712 | 142500 | 1140372930 | 7810 | 7810 | 7810 | 7810 | 0 |
| 264 | 20230712 | 142400 | 1140372930 | 7810 | 7810 | 7810 | 7810 | 39 |
| 265 | 20230712 | 142300 | 1140068340 | 7810 | 7810 | 7810 | 7810 | 693 |
| 266 | 20230712 | 142200 | 1134656010 | 7790 | 7810 | 7810 | 7790 | 1500 |
| 267 | 20230712 | 142100 | 1122969230 | 7790 | 7790 | 7790 | 7790 | 0 |
| 268 | 20230712 | 142000 | 1122969230 | 7790 | 7820 | 7820 | 7790 | 1534 |
| 269 | 20230712 | 141900 | 1111011560 | 7820 | 7820 | 7820 | 7820 | 55 |
| 270 | 20230712 | 141800 | 1110581460 | 7810 | 7800 | 7810 | 7800 | 1557 |
| 271 | 20230712 | 141700 | 1098436810 | 7800 | 7800 | 7800 | 7800 | 379 |
| 272 | 20230712 | 141600 | 1095480610 | 7800 | 7800 | 7800 | 7800 | 1 |
| 273 | 20230712 | 141500 | 1095472810 | 7800 | 7800 | 7800 | 7800 | 6 |
| 274 | 20230712 | 141400 | 1095426010 | 7790 | 7790 | 7790 | 7790 | 420 |
| 275 | 20230712 | 141300 | 1092154210 | 7800 | 7800 | 7800 | 7800 | 0 |
| 276 | 20230712 | 141200 | 1092154210 | 7800 | 7800 | 7800 | 7800 | 0 |
| 277 | 20230712 | 141100 | 1092154210 | 7800 | 7800 | 7800 | 7800 | 1 |
| 278 | 20230712 | 141000 | 1092146410 | 7800 | 7800 | 7800 | 7800 | 1894 |
| 279 | 20230712 | 140900 | 1077373210 | 7800 | 7800 | 7800 | 7800 | 500 |
| 280 | 20230712 | 140800 | 1073473210 | 7800 | 7800 | 7800 | 7800 | 56 |
| 281 | 20230712 | 140700 | 1073036410 | 7810 | 7810 | 7810 | 7810 | 2 |
| 282 | 20230712 | 140600 | 1073020790 | 7810 | 7810 | 7810 | 7810 | 30 |
| 283 | 20230712 | 140500 | 1072786490 | 7800 | 7810 | 7810 | 7800 | 1065 |
| 284 | 20230712 | 140400 | 1064472790 | 7820 | 7820 | 7820 | 7820 | 574 |
| 285 | 20230712 | 140300 | 1059984110 | 7820 | 7820 | 7820 | 7820 | 153 |
| 286 | 20230712 | 140200 | 1058787650 | 7820 | 7820 | 7820 | 7820 | 145 |
| 287 | 20230712 | 140100 | 1057653750 | 7820 | 7820 | 7820 | 7820 | 0 |
| 288 | 20230712 | 140000 | 1057653750 | 7820 | 7820 | 7820 | 7820 | 30 |
| 289 | 20230712 | 135900 | 1057419150 | 7820 | 7820 | 7820 | 7820 | 0 |
| 290 | 20230712 | 135800 | 1057419150 | 7820 | 7820 | 7820 | 7820 | 242 |
| 291 | 20230712 | 135700 | 1055526710 | 7830 | 7820 | 7830 | 7820 | 722 |
| 292 | 20230712 | 135600 | 1049880660 | 7820 | 7820 | 7820 | 7820 | 0 |
| 293 | 20230712 | 135500 | 1049880660 | 7820 | 7820 | 7820 | 7820 | 0 |
| 294 | 20230712 | 135400 | 1049880660 | 7820 | 7820 | 7820 | 7820 | 1 |
| 295 | 20230712 | 135300 | 1049872840 | 7830 | 7830 | 7830 | 7830 | 13 |
| 296 | 20230712 | 135200 | 1049771050 | 7820 | 7830 | 7830 | 7820 | 142 |
| 297 | 20230712 | 135100 | 1048660210 | 7840 | 7840 | 7840 | 7840 | 1 |
| 298 | 20230712 | 135000 | 1048652370 | 7840 | 7840 | 7840 | 7840 | 10 |
| 299 | 20230712 | 134900 | 1048573970 | 7830 | 7830 | 7830 | 7830 | 6 |
| 300 | 20230712 | 134800 | 1048526990 | 7830 | 7830 | 7830 | 7830 | 94 |
| 301 | 20230712 | 134700 | 1047790970 | 7830 | 7830 | 7830 | 7830 | 6 |
| 302 | 20230712 | 134600 | 1047743990 | 7830 | 7830 | 7830 | 7830 | 1 |
| 303 | 20230712 | 134500 | 1047736160 | 7830 | 7830 | 7830 | 7830 | 2 |
| 304 | 20230712 | 134400 | 1047720500 | 7830 | 7840 | 7840 | 7830 | 64 |
| 305 | 20230712 | 134300 | 1047219280 | 7840 | 7840 | 7840 | 7840 | 0 |
| 306 | 20230712 | 134200 | 1047219280 | 7840 | 7830 | 7840 | 7830 | 304 |
| 307 | 20230712 | 134100 | 1044835960 | 7830 | 7830 | 7830 | 7830 | 350 |
| 308 | 20230712 | 134000 | 1042095460 | 7830 | 7830 | 7830 | 7830 | 114 |
| 309 | 20230712 | 133900 | 1041202840 | 7830 | 7830 | 7830 | 7820 | 718 |
| 310 | 20230712 | 133800 | 1035581020 | 7820 | 7820 | 7820 | 7820 | 129 |
| 311 | 20230712 | 133700 | 1034572240 | 7820 | 7820 | 7820 | 7820 | 50 |
| 312 | 20230712 | 133600 | 1034181240 | 7820 | 7810 | 7820 | 7810 | 36 |
| 313 | 20230712 | 133500 | 1033899880 | 7810 | 7810 | 7810 | 7810 | 0 |
| 314 | 20230712 | 133400 | 1033899880 | 7810 | 7810 | 7810 | 7810 | 109 |
| 315 | 20230712 | 133300 | 1033048590 | 7810 | 7810 | 7810 | 7810 | 12 |
| 316 | 20230712 | 133200 | 1032954870 | 7800 | 7820 | 7820 | 7800 | 129 |
| 317 | 20230712 | 133100 | 1031946110 | 7820 | 7820 | 7820 | 7820 | 0 |
| 318 | 20230712 | 133000 | 1031946110 | 7820 | 7810 | 7820 | 7810 | 101 |
| 319 | 20230712 | 132900 | 1031157290 | 7810 | 7810 | 7810 | 7810 | 0 |
| 320 | 20230712 | 132800 | 1031157290 | 7810 | 7810 | 7810 | 7810 | 5 |
| 321 | 20230712 | 132700 | 1031118240 | 7810 | 7810 | 7810 | 7810 | 83 |
| 322 | 20230712 | 132600 | 1030470010 | 7810 | 7810 | 7810 | 7810 | 10 |
| 323 | 20230712 | 132500 | 1030391910 | 7800 | 7800 | 7800 | 7800 | 129 |
| 324 | 20230712 | 132400 | 1029385710 | 7810 | 7810 | 7810 | 7810 | 0 |
| 325 | 20230712 | 132300 | 1029385710 | 7810 | 7810 | 7810 | 7810 | 30 |
| 326 | 20230712 | 132200 | 1029151410 | 7800 | 7800 | 7800 | 7800 | 0 |
| 327 | 20230712 | 132100 | 1029151410 | 7800 | 7800 | 7800 | 7800 | 136 |
| 328 | 20230712 | 132000 | 1028090610 | 7800 | 7800 | 7800 | 7800 | 0 |
| 329 | 20230712 | 131900 | 1028090610 | 7800 | 7800 | 7800 | 7800 | 6 |
| 330 | 20230712 | 131800 | 1028043810 | 7810 | 7800 | 7810 | 7800 | 137 |
| 331 | 20230712 | 131700 | 1026975200 | 7810 | 7810 | 7810 | 7810 | 107 |
| 332 | 20230712 | 131600 | 1026139530 | 7810 | 7810 | 7810 | 7810 | 0 |
| 333 | 20230712 | 131500 | 1026139530 | 7810 | 7810 | 7810 | 7810 | 4 |
| 334 | 20230712 | 131400 | 1026108290 | 7810 | 7810 | 7810 | 7810 | 0 |
| 335 | 20230712 | 131300 | 1026108290 | 7810 | 7810 | 7810 | 7810 | 0 |
| 336 | 20230712 | 131200 | 1026108290 | 7810 | 7810 | 7810 | 7810 | 1 |
| 337 | 20230712 | 131100 | 1026100480 | 7810 | 7810 | 7810 | 7810 | 3 |
| 338 | 20230712 | 131000 | 1026077050 | 7810 | 7810 | 7810 | 7800 | 841 |
| 339 | 20230712 | 130900 | 1019516640 | 7810 | 7810 | 7810 | 7810 | 60 |
| 340 | 20230712 | 130800 | 1019048040 | 7810 | 7810 | 7810 | 7810 | 4 |
| 341 | 20230712 | 130700 | 1019016800 | 7800 | 7820 | 7820 | 7800 | 25 |
| 342 | 20230712 | 130600 | 1018821380 | 7810 | 7820 | 7820 | 7810 | 645 |
| 343 | 20230712 | 130500 | 1013783830 | 7820 | 7820 | 7820 | 7820 | 0 |
| 344 | 20230712 | 130400 | 1013783830 | 7820 | 7820 | 7820 | 7820 | 0 |
| 345 | 20230712 | 130300 | 1013783830 | 7820 | 7820 | 7820 | 7820 | 186 |
| 346 | 20230712 | 130200 | 1012329310 | 7820 | 7820 | 7820 | 7820 | 1 |
| 347 | 20230712 | 130100 | 1012321490 | 7820 | 7820 | 7820 | 7820 | 10 |
| 348 | 20230712 | 130000 | 1012243290 | 7820 | 7820 | 7820 | 7820 | 1 |
| 349 | 20230712 | 125900 | 1012235470 | 7820 | 7820 | 7820 | 7810 | 90 |
| 350 | 20230712 | 125800 | 1011532510 | 7820 | 7820 | 7820 | 7820 | 2 |
| 351 | 20230712 | 125700 | 1011516870 | 7820 | 7820 | 7820 | 7820 | 5 |
| 352 | 20230712 | 125600 | 1011477770 | 7820 | 7820 | 7820 | 7820 | 0 |
| 353 | 20230712 | 125500 | 1011477770 | 7820 | 7820 | 7820 | 7820 | 0 |
| 354 | 20230712 | 125400 | 1011477770 | 7820 | 7820 | 7820 | 7820 | 50 |
| 355 | 20230712 | 125300 | 1011086770 | 7810 | 7810 | 7810 | 7810 | 0 |
| 356 | 20230712 | 125200 | 1011086770 | 7810 | 7810 | 7810 | 7810 | 500 |
| 357 | 20230712 | 125100 | 1007181770 | 7800 | 7800 | 7800 | 7800 | 400 |
| 358 | 20230712 | 125000 | 1004061770 | 7800 | 7800 | 7800 | 7800 | 0 |
| 359 | 20230712 | 124900 | 1004061770 | 7800 | 7810 | 7810 | 7800 | 2976 |
| 360 | 20230712 | 124800 | 980829040 | 7820 | 7820 | 7820 | 7820 | 0 |
| 361 | 20230712 | 124700 | 980829040 | 7820 | 7820 | 7820 | 7820 | 10 |
| 362 | 20230712 | 124600 | 980750840 | 7820 | 7820 | 7820 | 7820 | 0 |
| 363 | 20230712 | 124500 | 980750840 | 7820 | 7820 | 7820 | 7820 | 0 |
| 364 | 20230712 | 124400 | 980750840 | 7820 | 7810 | 7820 | 7810 | 110 |
| 365 | 20230712 | 124300 | 979890740 | 7820 | 7820 | 7820 | 7820 | 20 |
| 366 | 20230712 | 124200 | 979734340 | 7820 | 7830 | 7830 | 7820 | 47 |
| 367 | 20230712 | 124100 | 979366780 | 7830 | 7820 | 7830 | 7820 | 125 |
| 368 | 20230712 | 124000 | 978389270 | 7830 | 7830 | 7830 | 7830 | 0 |
| 369 | 20230712 | 123900 | 978389270 | 7830 | 7830 | 7830 | 7830 | 1 |
| 370 | 20230712 | 123800 | 978381440 | 7830 | 7830 | 7830 | 7830 | 1 |
| 371 | 20230712 | 123700 | 978373610 | 7830 | 7830 | 7830 | 7830 | 1 |
| 372 | 20230712 | 123600 | 978365780 | 7820 | 7820 | 7820 | 7820 | 1 |
| 373 | 20230712 | 123500 | 978357960 | 7820 | 7800 | 7820 | 7800 | 1897 |
| 374 | 20230712 | 123400 | 963547220 | 7810 | 7810 | 7810 | 7810 | 1 |
| 375 | 20230712 | 123300 | 963539410 | 7810 | 7810 | 7810 | 7810 | 0 |
| 376 | 20230712 | 123200 | 963539410 | 7810 | 7810 | 7810 | 7810 | 70 |
| 377 | 20230712 | 123100 | 962992710 | 7800 | 7800 | 7800 | 7800 | 0 |
| 378 | 20230712 | 123000 | 962992710 | 7800 | 7800 | 7800 | 7800 | 0 |
| 379 | 20230712 | 122900 | 962992710 | 7800 | 7800 | 7800 | 7800 | 0 |
| 380 | 20230712 | 122800 | 962992710 | 7800 | 7800 | 7800 | 7800 | 0 |
| 381 | 20230712 | 122700 | 962992710 | 7800 | 7810 | 7810 | 7800 | 161 |
| 382 | 20230712 | 122600 | 961736800 | 7810 | 7810 | 7810 | 7810 | 0 |
| 383 | 20230712 | 122500 | 961736800 | 7810 | 7810 | 7810 | 7810 | 640 |
| 384 | 20230712 | 122400 | 956738400 | 7810 | 7810 | 7810 | 7810 | 100 |
| 385 | 20230712 | 122300 | 955957400 | 7800 | 7800 | 7800 | 7800 | 24 |
| 386 | 20230712 | 122200 | 955770200 | 7800 | 7800 | 7800 | 7800 | 0 |
| 387 | 20230712 | 122100 | 955770200 | 7800 | 7810 | 7810 | 7800 | 131 |
| 388 | 20230712 | 122000 | 954748200 | 7810 | 7810 | 7810 | 7810 | 5 |
| 389 | 20230712 | 121900 | 954709150 | 7810 | 7810 | 7810 | 7810 | 3 |
| 390 | 20230712 | 121800 | 954685720 | 7800 | 7800 | 7800 | 7800 | 50 |
| 391 | 20230712 | 121700 | 954295720 | 7810 | 7810 | 7810 | 7810 | 20 |
| 392 | 20230712 | 121600 | 954139520 | 7810 | 7810 | 7810 | 7810 | 0 |
| 393 | 20230712 | 121500 | 954139520 | 7810 | 7810 | 7810 | 7810 | 2 |
| 394 | 20230712 | 121400 | 954123900 | 7800 | 7800 | 7800 | 7800 | 108 |
| 395 | 20230712 | 121300 | 953281500 | 7800 | 7800 | 7800 | 7800 | 0 |
| 396 | 20230712 | 121200 | 953281500 | 7800 | 7800 | 7800 | 7800 | 116 |
| 397 | 20230712 | 121100 | 952376700 | 7800 | 7800 | 7800 | 7800 | 0 |
| 398 | 20230712 | 121000 | 952376700 | 7800 | 7800 | 7800 | 7800 | 10 |
| 399 | 20230712 | 120900 | 952298700 | 7800 | 7800 | 7800 | 7800 | 510 |
| 400 | 20230712 | 120800 | 948320700 | 7800 | 7800 | 7800 | 7800 | 0 |
| 401 | 20230712 | 120700 | 948320700 | 7800 | 7800 | 7800 | 7800 | 1 |
| 402 | 20230712 | 120600 | 948312900 | 7800 | 7800 | 7800 | 7790 | 134 |
| 403 | 20230712 | 120500 | 947268400 | 7800 | 7800 | 7800 | 7800 | 0 |
| 404 | 20230712 | 120400 | 947268400 | 7800 | 7800 | 7800 | 7800 | 5 |
| 405 | 20230712 | 120300 | 947229400 | 7800 | 7800 | 7800 | 7800 | 231 |
| 406 | 20230712 | 120200 | 945427600 | 7800 | 7800 | 7800 | 7800 | 0 |
| 407 | 20230712 | 120100 | 945427600 | 7800 | 7800 | 7800 | 7800 | 1 |
| 408 | 20230712 | 120000 | 945419800 | 7800 | 7800 | 7800 | 7800 | 6 |
| 409 | 20230712 | 115900 | 945373000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 410 | 20230712 | 115800 | 945373000 | 7790 | 7790 | 7790 | 7790 | 895 |
| 411 | 20230712 | 115700 | 938400950 | 7780 | 7780 | 7780 | 7780 | 0 |
| 412 | 20230712 | 115600 | 938400950 | 7780 | 7780 | 7780 | 7780 | 30 |
| 413 | 20230712 | 115500 | 938167550 | 7790 | 7790 | 7790 | 7780 | 1220 |
| 414 | 20230712 | 115400 | 928665030 | 7790 | 7790 | 7790 | 7790 | 1 |
| 415 | 20230712 | 115300 | 928657240 | 7790 | 7790 | 7790 | 7790 | 863 |
| 416 | 20230712 | 115200 | 921934470 | 7800 | 7800 | 7800 | 7800 | 102 |
| 417 | 20230712 | 115100 | 921138870 | 7800 | 7810 | 7810 | 7790 | 2732 |
| 418 | 20230712 | 115000 | 899828560 | 7800 | 7800 | 7800 | 7800 | 18 |
| 419 | 20230712 | 114900 | 899688160 | 7810 | 7800 | 7810 | 7800 | 26 |
| 420 | 20230712 | 114800 | 899485320 | 7810 | 7810 | 7810 | 7810 | 1 |
| 421 | 20230712 | 114700 | 899477510 | 7810 | 7810 | 7810 | 7810 | 3 |
| 422 | 20230712 | 114600 | 899454080 | 7810 | 7820 | 7820 | 7810 | 2654 |
| 423 | 20230712 | 114500 | 878726330 | 7820 | 7830 | 7830 | 7820 | 23 |
| 424 | 20230712 | 114400 | 878546420 | 7820 | 7820 | 7820 | 7820 | 0 |
| 425 | 20230712 | 114300 | 878546420 | 7820 | 7830 | 7830 | 7820 | 125 |
| 426 | 20230712 | 114200 | 877568820 | 7830 | 7830 | 7830 | 7830 | 0 |
| 427 | 20230712 | 114100 | 877568820 | 7830 | 7830 | 7830 | 7830 | 50 |
| 428 | 20230712 | 114000 | 877177320 | 7830 | 7830 | 7830 | 7830 | 0 |
| 429 | 20230712 | 113900 | 877177320 | 7830 | 7830 | 7830 | 7830 | 200 |
| 430 | 20230712 | 113800 | 875611320 | 7830 | 7830 | 7830 | 7830 | 4 |
| 431 | 20230712 | 113700 | 875580000 | 7820 | 7820 | 7820 | 7820 | 108 |
| 432 | 20230712 | 113600 | 874735440 | 7820 | 7820 | 7820 | 7820 | 10 |
| 433 | 20230712 | 113500 | 874657240 | 7830 | 7830 | 7830 | 7830 | 404 |
| 434 | 20230712 | 113400 | 871493920 | 7830 | 7810 | 7840 | 7810 | 1264 |
| 435 | 20230712 | 113300 | 861615820 | 7800 | 7790 | 7800 | 7780 | 4234 |
| 436 | 20230712 | 113200 | 828667410 | 7790 | 7810 | 7810 | 7790 | 1001 |
| 437 | 20230712 | 113100 | 820869600 | 7810 | 7800 | 7810 | 7800 | 511 |
| 438 | 20230712 | 113000 | 816883700 | 7790 | 7790 | 7790 | 7790 | 0 |
| 439 | 20230712 | 112900 | 816883700 | 7790 | 7790 | 7790 | 7790 | 200 |
| 440 | 20230712 | 112800 | 815325700 | 7790 | 7790 | 7790 | 7790 | 43 |
| 441 | 20230712 | 112700 | 814990730 | 7790 | 7790 | 7790 | 7790 | 6 |
| 442 | 20230712 | 112600 | 814943990 | 7790 | 7790 | 7790 | 7790 | 8 |
| 443 | 20230712 | 112500 | 814881670 | 7790 | 7800 | 7800 | 7790 | 289 |
| 444 | 20230712 | 112400 | 812629850 | 7800 | 7800 | 7800 | 7800 | 2 |
| 445 | 20230712 | 112300 | 812614250 | 7800 | 7800 | 7800 | 7800 | 1 |
| 446 | 20230712 | 112200 | 812606450 | 7790 | 7790 | 7790 | 7790 | 437 |
| 447 | 20230712 | 112100 | 809202220 | 7790 | 7790 | 7790 | 7790 | 0 |
| 448 | 20230712 | 112000 | 809202220 | 7790 | 7790 | 7790 | 7790 | 153 |
| 449 | 20230712 | 111900 | 808010350 | 7790 | 7790 | 7790 | 7790 | 0 |
| 450 | 20230712 | 111800 | 808010350 | 7790 | 7790 | 7790 | 7790 | 0 |
| 451 | 20230712 | 111700 | 808010350 | 7790 | 7790 | 7790 | 7790 | 30 |
| 452 | 20230712 | 111600 | 807776650 | 7790 | 7790 | 7790 | 7790 | 172 |
| 453 | 20230712 | 111500 | 806436770 | 7780 | 7790 | 7790 | 7780 | 552 |
| 454 | 20230712 | 111400 | 802136700 | 7780 | 7800 | 7800 | 7780 | 51 |
| 455 | 20230712 | 111300 | 801738920 | 7800 | 7800 | 7800 | 7780 | 3135 |
| 456 | 20230712 | 111200 | 777329380 | 7800 | 7800 | 7800 | 7800 | 70 |
| 457 | 20230712 | 111100 | 776783380 | 7790 | 7790 | 7790 | 7790 | 0 |
| 458 | 20230712 | 111000 | 776783380 | 7790 | 7790 | 7790 | 7790 | 640 |
| 459 | 20230712 | 110900 | 771797780 | 7790 | 7790 | 7790 | 7790 | 50 |
| 460 | 20230712 | 110800 | 771408280 | 7790 | 7790 | 7790 | 7790 | 10 |
| 461 | 20230712 | 110700 | 771330380 | 7780 | 7780 | 7790 | 7780 | 480 |
| 462 | 20230712 | 110600 | 767595780 | 7780 | 7800 | 7800 | 7780 | 794 |
| 463 | 20230712 | 110500 | 761413320 | 7800 | 7790 | 7800 | 7790 | 194 |
| 464 | 20230712 | 110400 | 759901860 | 7790 | 7790 | 7790 | 7790 | 197 |
| 465 | 20230712 | 110300 | 758367230 | 7790 | 7780 | 7800 | 7780 | 467 |
| 466 | 20230712 | 110200 | 754727540 | 7790 | 7790 | 7790 | 7790 | 500 |
| 467 | 20230712 | 110100 | 750832540 | 7790 | 7790 | 7790 | 7790 | 101 |
| 468 | 20230712 | 110000 | 750045750 | 7790 | 7780 | 7790 | 7780 | 145 |
| 469 | 20230712 | 105900 | 748917620 | 7790 | 7780 | 7790 | 7780 | 463 |
| 470 | 20230712 | 105800 | 745311850 | 7790 | 7790 | 7790 | 7790 | 6 |
| 471 | 20230712 | 105700 | 745265110 | 7780 | 7780 | 7780 | 7780 | 125 |
| 472 | 20230712 | 105600 | 744292610 | 7790 | 7770 | 7790 | 7770 | 2859 |
| 473 | 20230712 | 105500 | 722042540 | 7770 | 7760 | 7770 | 7760 | 61 |
| 474 | 20230712 | 105400 | 721568580 | 7770 | 7770 | 7770 | 7760 | 442 |
| 475 | 20230712 | 105300 | 718135310 | 7770 | 7770 | 7780 | 7770 | 872 |
| 476 | 20230712 | 105200 | 711359770 | 7770 | 7780 | 7780 | 7770 | 483 |
| 477 | 20230712 | 105100 | 707605360 | 7770 | 7770 | 7770 | 7770 | 138 |
| 478 | 20230712 | 105000 | 706533100 | 7770 | 7770 | 7770 | 7770 | 990 |
| 479 | 20230712 | 104900 | 698840800 | 7780 | 7780 | 7780 | 7780 | 0 |
| 480 | 20230712 | 104800 | 698840800 | 7780 | 7770 | 7780 | 7770 | 227 |
| 481 | 20230712 | 104700 | 697077000 | 7780 | 7780 | 7780 | 7780 | 1035 |
| 482 | 20230712 | 104600 | 689024700 | 7780 | 7790 | 7790 | 7780 | 329 |
| 483 | 20230712 | 104500 | 686463480 | 7780 | 7780 | 7780 | 7780 | 225 |
| 484 | 20230712 | 104400 | 684712980 | 7790 | 7790 | 7790 | 7790 | 22 |
| 485 | 20230712 | 104300 | 684541600 | 7790 | 7790 | 7790 | 7790 | 12 |
| 486 | 20230712 | 104200 | 684448120 | 7790 | 7790 | 7790 | 7780 | 130 |
| 487 | 20230712 | 104100 | 683436180 | 7790 | 7800 | 7800 | 7790 | 27 |
| 488 | 20230712 | 104000 | 683225810 | 7790 | 7760 | 7790 | 7760 | 1635 |
| 489 | 20230712 | 103900 | 670536850 | 7760 | 7780 | 7780 | 7760 | 1136 |
| 490 | 20230712 | 103800 | 661708100 | 7780 | 7780 | 7780 | 7780 | 1015 |
| 491 | 20230712 | 103700 | 653811400 | 7790 | 7790 | 7790 | 7790 | 7 |
| 492 | 20230712 | 103600 | 653756870 | 7790 | 7770 | 7790 | 7770 | 709 |
| 493 | 20230712 | 103500 | 648241520 | 7780 | 7780 | 7780 | 7780 | 262 |
| 494 | 20230712 | 103400 | 646203160 | 7780 | 7790 | 7790 | 7770 | 675 |
| 495 | 20230712 | 103300 | 640956730 | 7790 | 7780 | 7790 | 7760 | 4905 |
| 496 | 20230712 | 103200 | 602839130 | 7780 | 7800 | 7800 | 7780 | 5679 |
| 497 | 20230712 | 103100 | 558567390 | 7800 | 7800 | 7810 | 7800 | 2326 |
| 498 | 20230712 | 103000 | 540412520 | 7810 | 7800 | 7810 | 7800 | 1429 |
| 499 | 20230712 | 102900 | 529253280 | 7810 | 7810 | 7810 | 7810 | 100 |
| 500 | 20230712 | 102800 | 528472280 | 7810 | 7810 | 7810 | 7810 | 30 |
| 501 | 20230712 | 102700 | 528237980 | 7810 | 7810 | 7810 | 7800 | 4311 |
| 502 | 20230712 | 102600 | 494610400 | 7820 | 7810 | 7820 | 7810 | 314 |
| 503 | 20230712 | 102500 | 492157920 | 7820 | 7820 | 7820 | 7820 | 10 |
| 504 | 20230712 | 102400 | 492079720 | 7810 | 7810 | 7810 | 7810 | 305 |
| 505 | 20230712 | 102300 | 489697670 | 7810 | 7800 | 7810 | 7800 | 605 |
| 506 | 20230712 | 102200 | 484972670 | 7800 | 7820 | 7830 | 7800 | 10116 |
| 507 | 20230712 | 102100 | 405913990 | 7820 | 7830 | 7830 | 7820 | 1349 |
| 508 | 20230712 | 102000 | 395351820 | 7840 | 7850 | 7850 | 7840 | 2751 |
| 509 | 20230712 | 101900 | 373783480 | 7840 | 7850 | 7850 | 7840 | 87 |
| 510 | 20230712 | 101800 | 373101390 | 7850 | 7840 | 7850 | 7840 | 2093 |
| 511 | 20230712 | 101700 | 356685770 | 7850 | 7850 | 7850 | 7850 | 2 |
| 512 | 20230712 | 101600 | 356670070 | 7850 | 7850 | 7850 | 7850 | 247 |
| 513 | 20230712 | 101500 | 354731120 | 7860 | 7850 | 7860 | 7840 | 176 |
| 514 | 20230712 | 101400 | 353350760 | 7860 | 7850 | 7860 | 7850 | 35 |
| 515 | 20230712 | 101300 | 353075960 | 7860 | 7850 | 7860 | 7840 | 1057 |
| 516 | 20230712 | 101200 | 344778640 | 7850 | 7840 | 7850 | 7840 | 324 |
| 517 | 20230712 | 101100 | 342236990 | 7850 | 7850 | 7850 | 7850 | 17 |
| 518 | 20230712 | 101000 | 342103540 | 7850 | 7840 | 7850 | 7840 | 1000 |
| 519 | 20230712 | 100900 | 334263140 | 7840 | 7840 | 7850 | 7840 | 294 |
| 520 | 20230712 | 100800 | 331956940 | 7850 | 7850 | 7850 | 7850 | 2 |
| 521 | 20230712 | 100700 | 331941240 | 7850 | 7850 | 7850 | 7850 | 588 |
| 522 | 20230712 | 100600 | 327325440 | 7850 | 7850 | 7850 | 7850 | 175 |
| 523 | 20230712 | 100500 | 325951690 | 7850 | 7850 | 7850 | 7850 | 1709 |
| 524 | 20230712 | 100400 | 312536040 | 7860 | 7860 | 7860 | 7860 | 80 |
| 525 | 20230712 | 100300 | 311907240 | 7860 | 7860 | 7870 | 7860 | 367 |
| 526 | 20230712 | 100200 | 309022120 | 7860 | 7860 | 7860 | 7860 | 72 |
| 527 | 20230712 | 100100 | 308456200 | 7880 | 7880 | 7880 | 7880 | 0 |
| 528 | 20230712 | 100000 | 308456200 | 7880 | 7860 | 7880 | 7860 | 372 |
| 529 | 20230712 | 095900 | 305532200 | 7870 | 7880 | 7880 | 7870 | 130 |
| 530 | 20230712 | 095800 | 304508640 | 7890 | 7890 | 7890 | 7890 | 0 |
| 531 | 20230712 | 095700 | 304508640 | 7890 | 7860 | 7890 | 7850 | 221 |
| 532 | 20230712 | 095600 | 302771350 | 7860 | 7860 | 7860 | 7850 | 223 |
| 533 | 20230712 | 095500 | 301018580 | 7870 | 7860 | 7870 | 7850 | 4301 |
| 534 | 20230712 | 095400 | 267243590 | 7870 | 7870 | 7870 | 7870 | 678 |
| 535 | 20230712 | 095300 | 261907730 | 7870 | 7890 | 7890 | 7870 | 192 |
| 536 | 20230712 | 095200 | 260396590 | 7900 | 7900 | 7900 | 7900 | 0 |
| 537 | 20230712 | 095100 | 260396590 | 7900 | 7860 | 7900 | 7860 | 145 |
| 538 | 20230712 | 095000 | 259256090 | 7870 | 7870 | 7870 | 7870 | 577 |
| 539 | 20230712 | 094900 | 254715100 | 7860 | 7860 | 7860 | 7860 | 367 |
| 540 | 20230712 | 094800 | 251830480 | 7860 | 7870 | 7870 | 7860 | 125 |
| 541 | 20230712 | 094700 | 250847890 | 7880 | 7910 | 7910 | 7880 | 51 |
| 542 | 20230712 | 094600 | 250445980 | 7870 | 7870 | 7900 | 7870 | 73 |
| 543 | 20230712 | 094500 | 249870680 | 7880 | 7890 | 7890 | 7870 | 1534 |
| 544 | 20230712 | 094400 | 237794850 | 7890 | 7890 | 7890 | 7890 | 5 |
| 545 | 20230712 | 094300 | 237755400 | 7880 | 7880 | 7880 | 7880 | 56 |
| 546 | 20230712 | 094200 | 237314120 | 7870 | 7880 | 7880 | 7870 | 125 |
| 547 | 20230712 | 094100 | 236329890 | 7890 | 7880 | 7890 | 7880 | 1438 |
| 548 | 20230712 | 094000 | 224997840 | 7880 | 7900 | 7900 | 7880 | 439 |
| 549 | 20230712 | 093900 | 221538380 | 7900 | 7880 | 7900 | 7880 | 139 |
| 550 | 20230712 | 093800 | 220442780 | 7890 | 7890 | 7900 | 7890 | 71 |
| 551 | 20230712 | 093700 | 219882450 | 7890 | 7890 | 7890 | 7890 | 36 |
| 552 | 20230712 | 093600 | 219598410 | 7890 | 7870 | 7890 | 7870 | 137 |
| 553 | 20230712 | 093500 | 218520060 | 7900 | 7880 | 7900 | 7880 | 1359 |
| 554 | 20230712 | 093400 | 207798180 | 7880 | 7880 | 7880 | 7870 | 563 |
| 555 | 20230712 | 093300 | 203363540 | 7890 | 7880 | 7900 | 7880 | 1330 |
| 556 | 20230712 | 093200 | 192883110 | 7880 | 7880 | 7890 | 7880 | 450 |
| 557 | 20230712 | 093100 | 189337100 | 7870 | 7880 | 7880 | 7870 | 654 |
| 558 | 20230712 | 093000 | 184186340 | 7880 | 7880 | 7880 | 7880 | 325 |
| 559 | 20230712 | 092900 | 181625340 | 7880 | 7880 | 7880 | 7880 | 111 |
| 560 | 20230712 | 092800 | 180750660 | 7880 | 7880 | 7880 | 7880 | 50 |
| 561 | 20230712 | 092700 | 180356660 | 7870 | 7880 | 7890 | 7860 | 1294 |
| 562 | 20230712 | 092600 | 170163260 | 7890 | 7880 | 7890 | 7880 | 290 |
| 563 | 20230712 | 092500 | 167877950 | 7880 | 7880 | 7880 | 7880 | 41 |
| 564 | 20230712 | 092400 | 167554870 | 7880 | 7900 | 7900 | 7880 | 232 |
| 565 | 20230712 | 092300 | 165725390 | 7900 | 7900 | 7900 | 7900 | 0 |
| 566 | 20230712 | 092200 | 165725390 | 7900 | 7900 | 7900 | 7900 | 109 |
| 567 | 20230712 | 092100 | 164864290 | 7900 | 7890 | 7900 | 7890 | 189 |
| 568 | 20230712 | 092000 | 163372440 | 7900 | 7910 | 7920 | 7890 | 450 |
| 569 | 20230712 | 091900 | 159813780 | 7910 | 7890 | 7910 | 7890 | 407 |
| 570 | 20230712 | 091800 | 156598710 | 7890 | 7880 | 7890 | 7880 | 195 |
| 571 | 20230712 | 091700 | 155061410 | 7880 | 7890 | 7890 | 7880 | 201 |
| 572 | 20230712 | 091600 | 153477520 | 7890 | 7880 | 7890 | 7870 | 127 |
| 573 | 20230712 | 091500 | 152477500 | 7880 | 7870 | 7900 | 7870 | 267 |
| 574 | 20230712 | 091400 | 150375920 | 7900 | 7870 | 7900 | 7870 | 1059 |
| 575 | 20230712 | 091300 | 142040400 | 7870 | 7870 | 7870 | 7850 | 886 |
| 576 | 20230712 | 091200 | 135076990 | 7870 | 7850 | 7870 | 7850 | 2564 |
| 577 | 20230712 | 091100 | 114912440 | 7860 | 7900 | 7900 | 7860 | 219 |
| 578 | 20230712 | 091000 | 113189940 | 7870 | 7870 | 7890 | 7850 | 5207 |
| 579 | 20230712 | 090900 | 72275430 | 7860 | 7880 | 7880 | 7860 | 1900 |
| 580 | 20230712 | 090800 | 57308180 | 7880 | 7890 | 7890 | 7880 | 2721 |
| 581 | 20230712 | 090700 | 35859490 | 7900 | 7890 | 7900 | 7890 | 7 |
| 582 | 20230712 | 090600 | 35804220 | 7890 | 7900 | 7900 | 7890 | 404 |
| 583 | 20230712 | 090500 | 32616620 | 7900 | 7900 | 7900 | 7900 | 50 |
| 584 | 20230712 | 090400 | 32221620 | 7920 | 7920 | 7920 | 7920 | 3 |
| 585 | 20230712 | 090300 | 32197860 | 7920 | 7890 | 7920 | 7890 | 627 |
| 586 | 20230712 | 090200 | 27246840 | 7890 | 7910 | 7910 | 7890 | 464 |
| 587 | 20230712 | 090100 | 23585860 | 7890 | 7880 | 7940 | 7880 | 1249 |
| 588 | 20230712 | 090000 | 13730000 | 7890 | 7880 | 7890 | 7880 | 1741 |