32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 191100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 2903 |
| 3 | 20230711 | 191000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 4 | 20230711 | 190900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 5 | 20230711 | 190800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 6 | 20230711 | 190700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 7 | 20230711 | 190600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 8 | 20230711 | 190500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 9 | 20230711 | 190400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 10 | 20230711 | 190300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 11 | 20230711 | 190200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 12 | 20230711 | 190100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 13 | 20230711 | 190000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 14 | 20230711 | 185900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 15 | 20230711 | 185800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 16 | 20230711 | 185700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 17 | 20230711 | 185600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 18 | 20230711 | 185500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 19 | 20230711 | 185400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 20 | 20230711 | 185300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 21 | 20230711 | 185200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 22 | 20230711 | 185100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 23 | 20230711 | 185000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 24 | 20230711 | 184900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 25 | 20230711 | 184800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 26 | 20230711 | 184700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 27 | 20230711 | 184600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 28 | 20230711 | 184500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 29 | 20230711 | 184400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 30 | 20230711 | 184300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 31 | 20230711 | 184200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 32 | 20230711 | 184100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 2903 |
| 33 | 20230711 | 184000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 34 | 20230711 | 183900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 35 | 20230711 | 183800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 36 | 20230711 | 183700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 37 | 20230711 | 183600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 38 | 20230711 | 183500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 39 | 20230711 | 183400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 40 | 20230711 | 183300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 41 | 20230711 | 183200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 42 | 20230711 | 183100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 43 | 20230711 | 183000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 44 | 20230711 | 182900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 45 | 20230711 | 182800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 46 | 20230711 | 182700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 47 | 20230711 | 182600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 48 | 20230711 | 182500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 49 | 20230711 | 182400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 50 | 20230711 | 182300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 51 | 20230711 | 182200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 52 | 20230711 | 182100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 53 | 20230711 | 182000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 54 | 20230711 | 181900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 55 | 20230711 | 181800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 56 | 20230711 | 181700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 57 | 20230711 | 181600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 58 | 20230711 | 181500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 59 | 20230711 | 181400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 60 | 20230711 | 181300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 61 | 20230711 | 181200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 62 | 20230711 | 181100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 2903 |
| 63 | 20230711 | 181000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 64 | 20230711 | 180900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 65 | 20230711 | 180800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 66 | 20230711 | 180700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 67 | 20230711 | 180600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 68 | 20230711 | 180500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 69 | 20230711 | 180400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 70 | 20230711 | 180300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 71 | 20230711 | 180200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 72 | 20230711 | 180100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 73 | 20230711 | 180000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 74 | 20230711 | 175900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 75 | 20230711 | 175800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 76 | 20230711 | 175700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 77 | 20230711 | 175600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 78 | 20230711 | 175500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 79 | 20230711 | 175400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 80 | 20230711 | 175300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 81 | 20230711 | 175200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 82 | 20230711 | 175100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 83 | 20230711 | 175000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 84 | 20230711 | 174900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 85 | 20230711 | 174800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 86 | 20230711 | 174700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 87 | 20230711 | 174600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 88 | 20230711 | 174500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 89 | 20230711 | 174400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 90 | 20230711 | 174300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 91 | 20230711 | 174200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 92 | 20230711 | 174100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 2903 |
| 93 | 20230711 | 174000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 94 | 20230711 | 173900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 95 | 20230711 | 173800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 96 | 20230711 | 173700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 97 | 20230711 | 173600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 98 | 20230711 | 173500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 99 | 20230711 | 173400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 100 | 20230711 | 173300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 101 | 20230711 | 173200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 102 | 20230711 | 173100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 103 | 20230711 | 173000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 104 | 20230711 | 172900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 105 | 20230711 | 172800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 106 | 20230711 | 172700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 107 | 20230711 | 172600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 108 | 20230711 | 172500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 109 | 20230711 | 172400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 110 | 20230711 | 172300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 111 | 20230711 | 172200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 112 | 20230711 | 172100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 113 | 20230711 | 172000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 114 | 20230711 | 171900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 115 | 20230711 | 171800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 116 | 20230711 | 171700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 117 | 20230711 | 171600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 118 | 20230711 | 171500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 119 | 20230711 | 171400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 120 | 20230711 | 171300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 121 | 20230711 | 171200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 122 | 20230711 | 171100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 2903 |
| 123 | 20230711 | 171000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 124 | 20230711 | 170900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 125 | 20230711 | 170800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 126 | 20230711 | 170700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 127 | 20230711 | 170600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 128 | 20230711 | 170500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 129 | 20230711 | 170400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 130 | 20230711 | 170300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 131 | 20230711 | 170200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 132 | 20230711 | 170100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 133 | 20230711 | 170000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 134 | 20230711 | 165900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 135 | 20230711 | 165800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 136 | 20230711 | 165700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 137 | 20230711 | 165600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 138 | 20230711 | 165500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 139 | 20230711 | 165400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 140 | 20230711 | 165300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 141 | 20230711 | 165200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 142 | 20230711 | 165100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 143 | 20230711 | 165000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 144 | 20230711 | 164900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 145 | 20230711 | 164800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 146 | 20230711 | 164700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 147 | 20230711 | 164600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 148 | 20230711 | 164500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 149 | 20230711 | 164400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 150 | 20230711 | 164300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 151 | 20230711 | 164200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 152 | 20230711 | 164100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 2903 |
| 153 | 20230711 | 164000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 154 | 20230711 | 163900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 155 | 20230711 | 163800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 156 | 20230711 | 163700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 157 | 20230711 | 163600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 158 | 20230711 | 163500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 159 | 20230711 | 163400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 160 | 20230711 | 163300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 161 | 20230711 | 163200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 162 | 20230711 | 163100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 163 | 20230711 | 163000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 164 | 20230711 | 162900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 165 | 20230711 | 162800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 166 | 20230711 | 162700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 167 | 20230711 | 162600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 168 | 20230711 | 162500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 169 | 20230711 | 162400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 170 | 20230711 | 162300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 171 | 20230711 | 162200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 172 | 20230711 | 162100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 173 | 20230711 | 162000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 174 | 20230711 | 161900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 175 | 20230711 | 161800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 176 | 20230711 | 161700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 177 | 20230711 | 161600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 178 | 20230711 | 161500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 179 | 20230711 | 161400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 180 | 20230711 | 161300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 181 | 20230711 | 161200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 182 | 20230711 | 161100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 2903 |
| 183 | 20230711 | 161000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 184 | 20230711 | 160900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 185 | 20230711 | 160800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 186 | 20230711 | 160700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 187 | 20230711 | 160600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 188 | 20230711 | 160500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 189 | 20230711 | 160400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 190 | 20230711 | 160300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 191 | 20230711 | 160200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 192 | 20230711 | 160100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 193 | 20230711 | 160000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 194 | 20230711 | 155900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 195 | 20230711 | 155800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 196 | 20230711 | 155700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 197 | 20230711 | 155600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 198 | 20230711 | 155500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 199 | 20230711 | 155400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 200 | 20230711 | 155300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 201 | 20230711 | 155200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 202 | 20230711 | 155100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 203 | 20230711 | 155000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 204 | 20230711 | 154900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 205 | 20230711 | 154800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 206 | 20230711 | 154700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 207 | 20230711 | 154600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 208 | 20230711 | 154500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 209 | 20230711 | 154400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 210 | 20230711 | 154300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 211 | 20230711 | 154200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 212 | 20230711 | 154100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 2903 |
| 213 | 20230711 | 154000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 214 | 20230711 | 153900 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 215 | 20230711 | 153800 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 216 | 20230711 | 153700 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 217 | 20230711 | 153600 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 218 | 20230711 | 153500 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 219 | 20230711 | 153400 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 220 | 20230711 | 153300 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 221 | 20230711 | 153200 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 222 | 20230711 | 153100 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 0 |
| 223 | 20230711 | 153000 | 1097999660 | 13170 | 13170 | 13170 | 13170 | 2903 |
| 224 | 20230711 | 152900 | 1059767150 | 13110 | 13110 | 13110 | 13110 | 0 |
| 225 | 20230711 | 152800 | 1059767150 | 13110 | 13110 | 13110 | 13110 | 0 |
| 226 | 20230711 | 152700 | 1059767150 | 13110 | 13110 | 13110 | 13110 | 0 |
| 227 | 20230711 | 152600 | 1059767150 | 13110 | 13110 | 13110 | 13110 | 0 |
| 228 | 20230711 | 152500 | 1059767150 | 13110 | 13110 | 13110 | 13110 | 0 |
| 229 | 20230711 | 152400 | 1059767150 | 13110 | 13110 | 13110 | 13110 | 0 |
| 230 | 20230711 | 152300 | 1059767150 | 13110 | 13110 | 13110 | 13110 | 0 |
| 231 | 20230711 | 152200 | 1059767150 | 13110 | 13110 | 13110 | 13110 | 0 |
| 232 | 20230711 | 152100 | 1059767150 | 13110 | 13110 | 13110 | 13110 | 0 |
| 233 | 20230711 | 152000 | 1059767150 | 13110 | 13110 | 13110 | 13110 | 0 |
| 234 | 20230711 | 151900 | 1059767150 | 13110 | 13120 | 13120 | 13090 | 185 |
| 235 | 20230711 | 151800 | 1057341560 | 13120 | 13100 | 13120 | 13100 | 81 |
| 236 | 20230711 | 151700 | 1056280120 | 13100 | 13100 | 13100 | 13100 | 197 |
| 237 | 20230711 | 151600 | 1053699420 | 13100 | 13110 | 13110 | 13100 | 1266 |
| 238 | 20230711 | 151500 | 1037111770 | 13120 | 13120 | 13120 | 13120 | 17 |
| 239 | 20230711 | 151400 | 1036888730 | 13110 | 13100 | 13110 | 13100 | 117 |
| 240 | 20230711 | 151300 | 1035356020 | 13100 | 13100 | 13100 | 13100 | 696 |
| 241 | 20230711 | 151200 | 1026238420 | 13100 | 13090 | 13110 | 13090 | 802 |
| 242 | 20230711 | 151100 | 1015730460 | 13100 | 13080 | 13100 | 13080 | 98 |
| 243 | 20230711 | 151000 | 1014447160 | 13100 | 13100 | 13100 | 13100 | 93 |
| 244 | 20230711 | 150900 | 1013228860 | 13100 | 13100 | 13100 | 13100 | 599 |
| 245 | 20230711 | 150800 | 1005381960 | 13110 | 13100 | 13110 | 13100 | 80 |
| 246 | 20230711 | 150700 | 1004333860 | 13100 | 13100 | 13100 | 13100 | 300 |
| 247 | 20230711 | 150600 | 1000403860 | 13100 | 13100 | 13110 | 13100 | 65 |
| 248 | 20230711 | 150500 | 999552260 | 13110 | 13110 | 13110 | 13110 | 0 |
| 249 | 20230711 | 150400 | 999552260 | 13110 | 13110 | 13110 | 13110 | 272 |
| 250 | 20230711 | 150300 | 995986340 | 13110 | 13110 | 13110 | 13110 | 185 |
| 251 | 20230711 | 150200 | 993560990 | 13110 | 13110 | 13110 | 13110 | 150 |
| 252 | 20230711 | 150100 | 991594490 | 13110 | 13100 | 13110 | 13100 | 585 |
| 253 | 20230711 | 150000 | 983930960 | 13100 | 13100 | 13100 | 13100 | 8 |
| 254 | 20230711 | 145900 | 983826160 | 13100 | 13100 | 13100 | 13100 | 202 |
| 255 | 20230711 | 145800 | 981179960 | 13100 | 13100 | 13100 | 13100 | 1000 |
| 256 | 20230711 | 145700 | 968079960 | 13100 | 13100 | 13100 | 13100 | 434 |
| 257 | 20230711 | 145600 | 962394560 | 13100 | 13100 | 13100 | 13100 | 66 |
| 258 | 20230711 | 145500 | 961529960 | 13100 | 13110 | 13110 | 13100 | 394 |
| 259 | 20230711 | 145400 | 956364860 | 13100 | 13100 | 13100 | 13100 | 85 |
| 260 | 20230711 | 145300 | 955251360 | 13100 | 13110 | 13110 | 13100 | 191 |
| 261 | 20230711 | 145200 | 952749250 | 13100 | 13110 | 13110 | 13100 | 144 |
| 262 | 20230711 | 145100 | 950862420 | 13110 | 13090 | 13110 | 13090 | 617 |
| 263 | 20230711 | 145000 | 942783020 | 13090 | 13090 | 13090 | 13090 | 217 |
| 264 | 20230711 | 144900 | 939942490 | 13090 | 13070 | 13100 | 13070 | 435 |
| 265 | 20230711 | 144800 | 934251090 | 13070 | 13060 | 13070 | 13060 | 1127 |
| 266 | 20230711 | 144700 | 919532450 | 13050 | 13050 | 13050 | 13050 | 1219 |
| 267 | 20230711 | 144600 | 903624500 | 13040 | 13030 | 13040 | 13030 | 891 |
| 268 | 20230711 | 144500 | 892007860 | 13030 | 13040 | 13040 | 13030 | 183 |
| 269 | 20230711 | 144400 | 889621740 | 13030 | 13040 | 13040 | 13020 | 240 |
| 270 | 20230711 | 144300 | 886495110 | 13040 | 13040 | 13040 | 13040 | 1 |
| 271 | 20230711 | 144200 | 886482070 | 13040 | 13020 | 13040 | 13020 | 23 |
| 272 | 20230711 | 144100 | 886182550 | 13020 | 13040 | 13040 | 13020 | 32 |
| 273 | 20230711 | 144000 | 885765890 | 13020 | 13040 | 13040 | 13020 | 16 |
| 274 | 20230711 | 143900 | 885557450 | 13030 | 13030 | 13030 | 13020 | 373 |
| 275 | 20230711 | 143800 | 880697760 | 13030 | 13030 | 13030 | 13030 | 1 |
| 276 | 20230711 | 143700 | 880684730 | 13030 | 13030 | 13030 | 13030 | 56 |
| 277 | 20230711 | 143600 | 879955050 | 13020 | 13030 | 13030 | 13020 | 60 |
| 278 | 20230711 | 143500 | 879173800 | 13040 | 13040 | 13040 | 13040 | 6 |
| 279 | 20230711 | 143400 | 879095560 | 13040 | 13040 | 13040 | 13040 | 1 |
| 280 | 20230711 | 143300 | 879082520 | 13040 | 13020 | 13040 | 13020 | 1826 |
| 281 | 20230711 | 143200 | 855300240 | 13010 | 13000 | 13010 | 13000 | 1420 |
| 282 | 20230711 | 143100 | 836832800 | 12980 | 12990 | 12990 | 12980 | 302 |
| 283 | 20230711 | 143000 | 832909830 | 12990 | 12980 | 12990 | 12980 | 67 |
| 284 | 20230711 | 142900 | 832040110 | 12980 | 12980 | 12990 | 12980 | 29 |
| 285 | 20230711 | 142800 | 831663680 | 12980 | 12980 | 12990 | 12980 | 114 |
| 286 | 20230711 | 142700 | 830183550 | 12980 | 12980 | 12980 | 12980 | 74 |
| 287 | 20230711 | 142600 | 829223030 | 12980 | 12990 | 12990 | 12980 | 80 |
| 288 | 20230711 | 142500 | 828184560 | 12980 | 13000 | 13000 | 12980 | 63 |
| 289 | 20230711 | 142400 | 827366780 | 13000 | 12970 | 13000 | 12970 | 1185 |
| 290 | 20230711 | 142300 | 811986380 | 12980 | 12970 | 12980 | 12960 | 158 |
| 291 | 20230711 | 142200 | 809937040 | 12960 | 12970 | 12970 | 12960 | 81 |
| 292 | 20230711 | 142100 | 808887220 | 12960 | 12970 | 12980 | 12960 | 84 |
| 293 | 20230711 | 142000 | 807798250 | 12980 | 12970 | 12980 | 12960 | 74 |
| 294 | 20230711 | 141900 | 806839010 | 12960 | 12970 | 12970 | 12960 | 81 |
| 295 | 20230711 | 141800 | 805789170 | 12960 | 12940 | 12960 | 12940 | 173 |
| 296 | 20230711 | 141700 | 803548360 | 12940 | 12940 | 12940 | 12940 | 74 |
| 297 | 20230711 | 141600 | 802590800 | 12930 | 12950 | 12950 | 12930 | 62 |
| 298 | 20230711 | 141500 | 801789120 | 12930 | 12930 | 12950 | 12920 | 93 |
| 299 | 20230711 | 141400 | 800586660 | 12920 | 12930 | 12930 | 12920 | 185 |
| 300 | 20230711 | 141300 | 798196210 | 12930 | 12940 | 12940 | 12930 | 87 |
| 301 | 20230711 | 141200 | 797071260 | 12930 | 12940 | 12940 | 12930 | 67 |
| 302 | 20230711 | 141100 | 796204890 | 12940 | 12930 | 12940 | 12930 | 77 |
| 303 | 20230711 | 141000 | 795209240 | 12930 | 12940 | 12940 | 12930 | 76 |
| 304 | 20230711 | 140900 | 794226550 | 12940 | 12940 | 12940 | 12930 | 83 |
| 305 | 20230711 | 140800 | 793152680 | 12930 | 12950 | 12960 | 12930 | 377 |
| 306 | 20230711 | 140700 | 788276210 | 12950 | 12950 | 12950 | 12950 | 75 |
| 307 | 20230711 | 140600 | 787304960 | 12950 | 12960 | 12960 | 12950 | 13 |
| 308 | 20230711 | 140500 | 787136600 | 12950 | 12950 | 12950 | 12950 | 98 |
| 309 | 20230711 | 140400 | 785867500 | 12950 | 12970 | 12970 | 12950 | 81 |
| 310 | 20230711 | 140300 | 784818370 | 12950 | 12960 | 12970 | 12950 | 91 |
| 311 | 20230711 | 140200 | 783639720 | 12950 | 12970 | 12970 | 12950 | 63 |
| 312 | 20230711 | 140100 | 782823830 | 12950 | 12970 | 12970 | 12950 | 82 |
| 313 | 20230711 | 140000 | 781761620 | 12950 | 12950 | 12960 | 12950 | 117 |
| 314 | 20230711 | 135900 | 780246030 | 12950 | 12950 | 12950 | 12950 | 161 |
| 315 | 20230711 | 135800 | 778161080 | 12950 | 12960 | 12960 | 12950 | 76 |
| 316 | 20230711 | 135700 | 777176730 | 12950 | 12960 | 12960 | 12950 | 82 |
| 317 | 20230711 | 135600 | 776114760 | 12950 | 12960 | 12960 | 12950 | 76 |
| 318 | 20230711 | 135500 | 775130410 | 12950 | 12950 | 12960 | 12950 | 202 |
| 319 | 20230711 | 135400 | 772513200 | 12930 | 12960 | 12960 | 12930 | 95 |
| 320 | 20230711 | 135300 | 771284160 | 12940 | 12960 | 12960 | 12940 | 80 |
| 321 | 20230711 | 135200 | 770248710 | 12940 | 12940 | 12940 | 12940 | 575 |
| 322 | 20230711 | 135100 | 762808210 | 12940 | 12940 | 12940 | 12940 | 72 |
| 323 | 20230711 | 135000 | 761876530 | 12940 | 12940 | 12950 | 12940 | 93 |
| 324 | 20230711 | 134900 | 760673050 | 12950 | 12950 | 12950 | 12940 | 159 |
| 325 | 20230711 | 134800 | 758614740 | 12950 | 12960 | 12960 | 12950 | 1242 |
| 326 | 20230711 | 134700 | 742525700 | 12960 | 12970 | 12970 | 12960 | 75 |
| 327 | 20230711 | 134600 | 741553690 | 12960 | 12970 | 12970 | 12960 | 80 |
| 328 | 20230711 | 134500 | 740516830 | 12970 | 12960 | 12970 | 12960 | 104 |
| 329 | 20230711 | 134400 | 739168810 | 12960 | 12960 | 12960 | 12950 | 241 |
| 330 | 20230711 | 134300 | 736046210 | 12970 | 12950 | 12970 | 12950 | 71 |
| 331 | 20230711 | 134200 | 735126560 | 12950 | 12950 | 12950 | 12950 | 90 |
| 332 | 20230711 | 134100 | 733961060 | 12950 | 12950 | 12950 | 12950 | 42 |
| 333 | 20230711 | 134000 | 733417160 | 12940 | 12950 | 12950 | 12940 | 71 |
| 334 | 20230711 | 133900 | 732498320 | 12950 | 12970 | 12970 | 12950 | 84 |
| 335 | 20230711 | 133800 | 731410190 | 12950 | 12970 | 12970 | 12950 | 82 |
| 336 | 20230711 | 133700 | 730347990 | 12970 | 12970 | 12970 | 12950 | 463 |
| 337 | 20230711 | 133600 | 724351630 | 12970 | 12960 | 12970 | 12950 | 101 |
| 338 | 20230711 | 133500 | 723043130 | 12950 | 12970 | 12970 | 12950 | 84 |
| 339 | 20230711 | 133400 | 721954980 | 12970 | 12950 | 12970 | 12940 | 154 |
| 340 | 20230711 | 133300 | 719960480 | 12950 | 12960 | 12960 | 12950 | 25 |
| 341 | 20230711 | 133200 | 719636710 | 12950 | 12960 | 12960 | 12950 | 81 |
| 342 | 20230711 | 133100 | 718587700 | 12960 | 12940 | 12960 | 12940 | 100 |
| 343 | 20230711 | 133000 | 717293150 | 12960 | 12940 | 12960 | 12940 | 77 |
| 344 | 20230711 | 132900 | 716296570 | 12960 | 12960 | 12960 | 12940 | 165 |
| 345 | 20230711 | 132800 | 714160510 | 12950 | 12960 | 12960 | 12950 | 126 |
| 346 | 20230711 | 132700 | 712528290 | 12960 | 12950 | 12960 | 12950 | 76 |
| 347 | 20230711 | 132600 | 711544070 | 12960 | 12960 | 12970 | 12960 | 80 |
| 348 | 20230711 | 132500 | 710507230 | 12980 | 12980 | 12980 | 12960 | 99 |
| 349 | 20230711 | 132400 | 709223630 | 12970 | 12970 | 12970 | 12960 | 114 |
| 350 | 20230711 | 132300 | 707745890 | 12970 | 12950 | 12970 | 12950 | 184 |
| 351 | 20230711 | 132200 | 705361720 | 12960 | 12950 | 12960 | 12950 | 224 |
| 352 | 20230711 | 132100 | 702459290 | 12970 | 12950 | 12980 | 12930 | 622 |
| 353 | 20230711 | 132000 | 694406580 | 12960 | 12930 | 12960 | 12930 | 145 |
| 354 | 20230711 | 131900 | 692530190 | 12940 | 12930 | 12940 | 12930 | 84 |
| 355 | 20230711 | 131800 | 691443970 | 12930 | 12930 | 12930 | 12930 | 12 |
| 356 | 20230711 | 131700 | 691288810 | 12930 | 12940 | 12940 | 12930 | 92 |
| 357 | 20230711 | 131600 | 690099190 | 12940 | 12940 | 12940 | 12940 | 64 |
| 358 | 20230711 | 131500 | 689271030 | 12930 | 12960 | 12960 | 12930 | 62 |
| 359 | 20230711 | 131400 | 688469340 | 12940 | 12940 | 12950 | 12940 | 2229 |
| 360 | 20230711 | 131300 | 659624230 | 12940 | 12950 | 12950 | 12940 | 49 |
| 361 | 20230711 | 131200 | 658989930 | 12950 | 12970 | 12970 | 12950 | 162 |
| 362 | 20230711 | 131100 | 656891820 | 12970 | 12970 | 12980 | 12970 | 103 |
| 363 | 20230711 | 131000 | 655555730 | 12980 | 12990 | 12990 | 12980 | 135 |
| 364 | 20230711 | 130900 | 653803210 | 12990 | 13000 | 13000 | 12990 | 51 |
| 365 | 20230711 | 130800 | 653140710 | 13000 | 13000 | 13000 | 13000 | 743 |
| 366 | 20230711 | 130700 | 643481710 | 13000 | 13010 | 13010 | 13000 | 22 |
| 367 | 20230711 | 130600 | 643195610 | 13030 | 13030 | 13030 | 13030 | 49 |
| 368 | 20230711 | 130500 | 642557140 | 13030 | 13030 | 13030 | 13030 | 39 |
| 369 | 20230711 | 130400 | 642048970 | 13030 | 13030 | 13030 | 13030 | 13 |
| 370 | 20230711 | 130300 | 641879580 | 13030 | 13020 | 13030 | 13020 | 306 |
| 371 | 20230711 | 130200 | 637893410 | 13020 | 13020 | 13020 | 13020 | 1 |
| 372 | 20230711 | 130100 | 637880390 | 13020 | 13010 | 13020 | 13010 | 748 |
| 373 | 20230711 | 130000 | 628147910 | 13010 | 13010 | 13010 | 13010 | 1 |
| 374 | 20230711 | 125900 | 628134900 | 13010 | 13010 | 13010 | 13010 | 7 |
| 375 | 20230711 | 125800 | 628043830 | 13000 | 13000 | 13000 | 13000 | 572 |
| 376 | 20230711 | 125700 | 620607830 | 13000 | 13000 | 13000 | 13000 | 50 |
| 377 | 20230711 | 125600 | 619957830 | 12990 | 13000 | 13000 | 12990 | 82 |
| 378 | 20230711 | 125500 | 618892580 | 12990 | 12990 | 12990 | 12990 | 1 |
| 379 | 20230711 | 125400 | 618879590 | 12990 | 12990 | 12990 | 12990 | 58 |
| 380 | 20230711 | 125300 | 618126170 | 12990 | 12990 | 12990 | 12990 | 85 |
| 381 | 20230711 | 125200 | 617022020 | 12990 | 12990 | 12990 | 12990 | 6 |
| 382 | 20230711 | 125100 | 616944080 | 12980 | 12980 | 12980 | 12980 | 291 |
| 383 | 20230711 | 125000 | 613166900 | 12990 | 12980 | 12990 | 12980 | 120 |
| 384 | 20230711 | 124900 | 611609100 | 12980 | 12990 | 12990 | 12980 | 3 |
| 385 | 20230711 | 124800 | 611570150 | 12990 | 12990 | 12990 | 12990 | 10 |
| 386 | 20230711 | 124700 | 611440250 | 12990 | 12990 | 12990 | 12990 | 0 |
| 387 | 20230711 | 124600 | 611440250 | 12990 | 13000 | 13000 | 12990 | 4 |
| 388 | 20230711 | 124500 | 611388280 | 13000 | 13000 | 13000 | 13000 | 6 |
| 389 | 20230711 | 124400 | 611310280 | 12950 | 12950 | 12950 | 12950 | 0 |
| 390 | 20230711 | 124300 | 611310280 | 12950 | 12990 | 12990 | 12950 | 6 |
| 391 | 20230711 | 124200 | 611232540 | 12990 | 12990 | 12990 | 12940 | 1017 |
| 392 | 20230711 | 124100 | 598062940 | 12990 | 13000 | 13000 | 12990 | 15 |
| 393 | 20230711 | 124000 | 597868030 | 13000 | 13000 | 13000 | 13000 | 1 |
| 394 | 20230711 | 123900 | 597855030 | 13000 | 12970 | 13000 | 12970 | 244 |
| 395 | 20230711 | 123800 | 594688850 | 12960 | 12960 | 12960 | 12960 | 16 |
| 396 | 20230711 | 123700 | 594481490 | 12930 | 12930 | 12930 | 12930 | 0 |
| 397 | 20230711 | 123600 | 594481490 | 12930 | 12950 | 12950 | 12930 | 499 |
| 398 | 20230711 | 123500 | 588025790 | 12940 | 12940 | 12940 | 12940 | 400 |
| 399 | 20230711 | 123400 | 582849790 | 12940 | 12940 | 12940 | 12940 | 6 |
| 400 | 20230711 | 123300 | 582772150 | 12940 | 12940 | 12940 | 12940 | 95 |
| 401 | 20230711 | 123200 | 581542850 | 12950 | 12950 | 12950 | 12950 | 91 |
| 402 | 20230711 | 123100 | 580364400 | 12960 | 12960 | 12960 | 12960 | 7 |
| 403 | 20230711 | 123000 | 580273680 | 12970 | 12970 | 12970 | 12960 | 116 |
| 404 | 20230711 | 122900 | 578770160 | 12960 | 12960 | 12960 | 12960 | 0 |
| 405 | 20230711 | 122800 | 578770160 | 12960 | 12960 | 12960 | 12960 | 0 |
| 406 | 20230711 | 122700 | 578770160 | 12960 | 12960 | 12960 | 12960 | 89 |
| 407 | 20230711 | 122600 | 577616720 | 12970 | 12970 | 12970 | 12970 | 0 |
| 408 | 20230711 | 122500 | 577616720 | 12970 | 12970 | 12970 | 12970 | 0 |
| 409 | 20230711 | 122400 | 577616720 | 12970 | 12970 | 12970 | 12970 | 7 |
| 410 | 20230711 | 122300 | 577525930 | 12970 | 12960 | 12970 | 12960 | 51 |
| 411 | 20230711 | 122200 | 576864880 | 12960 | 12960 | 12960 | 12960 | 0 |
| 412 | 20230711 | 122100 | 576864880 | 12960 | 12960 | 12960 | 12960 | 0 |
| 413 | 20230711 | 122000 | 576864880 | 12960 | 12960 | 12960 | 12960 | 2 |
| 414 | 20230711 | 121900 | 576838960 | 12960 | 12960 | 12960 | 12960 | 6 |
| 415 | 20230711 | 121800 | 576761200 | 12960 | 12960 | 12960 | 12960 | 1 |
| 416 | 20230711 | 121700 | 576748240 | 12960 | 12960 | 12960 | 12960 | 1 |
| 417 | 20230711 | 121600 | 576735280 | 12960 | 12960 | 12960 | 12960 | 6 |
| 418 | 20230711 | 121500 | 576657520 | 12960 | 12960 | 12960 | 12960 | 11 |
| 419 | 20230711 | 121400 | 576514960 | 12960 | 12960 | 12960 | 12960 | 3 |
| 420 | 20230711 | 121300 | 576476080 | 12910 | 12910 | 12910 | 12910 | 0 |
| 421 | 20230711 | 121200 | 576476080 | 12910 | 12960 | 12960 | 12910 | 11 |
| 422 | 20230711 | 121100 | 576333770 | 12960 | 12960 | 12960 | 12960 | 1 |
| 423 | 20230711 | 121000 | 576320810 | 12960 | 12960 | 12960 | 12960 | 5 |
| 424 | 20230711 | 120900 | 576256010 | 12900 | 12970 | 12970 | 12900 | 573 |
| 425 | 20230711 | 120800 | 568861030 | 12960 | 12960 | 12960 | 12960 | 198 |
| 426 | 20230711 | 120700 | 566294950 | 12960 | 12960 | 12960 | 12960 | 1 |
| 427 | 20230711 | 120600 | 566281990 | 12960 | 12960 | 12960 | 12960 | 0 |
| 428 | 20230711 | 120500 | 566281990 | 12960 | 12960 | 12960 | 12960 | 6 |
| 429 | 20230711 | 120400 | 566204230 | 12960 | 12960 | 12960 | 12960 | 1 |
| 430 | 20230711 | 120300 | 566191270 | 12910 | 12910 | 12910 | 12910 | 772 |
| 431 | 20230711 | 120200 | 556224750 | 12900 | 12940 | 12940 | 12900 | 2507 |
| 432 | 20230711 | 120100 | 523848320 | 12960 | 12940 | 12960 | 12940 | 17 |
| 433 | 20230711 | 120000 | 523628090 | 12940 | 12950 | 12950 | 12940 | 981 |
| 434 | 20230711 | 115900 | 510926650 | 12960 | 12970 | 12970 | 12960 | 269 |
| 435 | 20230711 | 115800 | 507440400 | 12970 | 12970 | 12970 | 12970 | 6 |
| 436 | 20230711 | 115700 | 507362580 | 12970 | 12960 | 12970 | 12960 | 14 |
| 437 | 20230711 | 115600 | 507181010 | 12970 | 12970 | 12970 | 12970 | 30 |
| 438 | 20230711 | 115500 | 506791910 | 12970 | 12970 | 12970 | 12970 | 1 |
| 439 | 20230711 | 115400 | 506778940 | 12970 | 12990 | 12990 | 12970 | 91 |
| 440 | 20230711 | 115300 | 505598550 | 12970 | 12980 | 12980 | 12970 | 270 |
| 441 | 20230711 | 115200 | 502095320 | 12990 | 12990 | 12990 | 12990 | 43 |
| 442 | 20230711 | 115100 | 501536750 | 12990 | 12990 | 12990 | 12990 | 1 |
| 443 | 20230711 | 115000 | 501523760 | 12990 | 12990 | 12990 | 12990 | 26 |
| 444 | 20230711 | 114900 | 501186020 | 12990 | 12990 | 12990 | 12990 | 4 |
| 445 | 20230711 | 114800 | 501134060 | 12990 | 12990 | 12990 | 12990 | 1 |
| 446 | 20230711 | 114700 | 501121070 | 12990 | 12980 | 12990 | 12980 | 6 |
| 447 | 20230711 | 114600 | 501043140 | 12990 | 12990 | 12990 | 12990 | 0 |
| 448 | 20230711 | 114500 | 501043140 | 12990 | 12990 | 12990 | 12990 | 1 |
| 449 | 20230711 | 114400 | 501030150 | 13000 | 13000 | 13000 | 13000 | 0 |
| 450 | 20230711 | 114300 | 501030150 | 13000 | 13000 | 13000 | 13000 | 6 |
| 451 | 20230711 | 114200 | 500952150 | 13000 | 13000 | 13000 | 13000 | 1 |
| 452 | 20230711 | 114100 | 500939150 | 13000 | 13000 | 13000 | 13000 | 1 |
| 453 | 20230711 | 114000 | 500926150 | 13000 | 13000 | 13000 | 13000 | 6 |
| 454 | 20230711 | 113900 | 500848150 | 13000 | 13010 | 13020 | 13000 | 56 |
| 455 | 20230711 | 113800 | 500119930 | 13010 | 13010 | 13010 | 13010 | 3 |
| 456 | 20230711 | 113700 | 500080900 | 13010 | 13010 | 13010 | 13010 | 0 |
| 457 | 20230711 | 113600 | 500080900 | 13010 | 13020 | 13020 | 13010 | 398 |
| 458 | 20230711 | 113500 | 494902860 | 13020 | 13020 | 13020 | 13020 | 1 |
| 459 | 20230711 | 113400 | 494889840 | 13010 | 13000 | 13010 | 13000 | 88 |
| 460 | 20230711 | 113300 | 493745460 | 13000 | 13000 | 13000 | 13000 | 29 |
| 461 | 20230711 | 113200 | 493368460 | 13000 | 12980 | 13000 | 12980 | 107 |
| 462 | 20230711 | 113100 | 491979580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 463 | 20230711 | 113000 | 491979580 | 12980 | 12980 | 12980 | 12980 | 10 |
| 464 | 20230711 | 112900 | 491849780 | 12980 | 12980 | 12980 | 12980 | 11 |
| 465 | 20230711 | 112800 | 491707000 | 12980 | 12980 | 12980 | 12980 | 14 |
| 466 | 20230711 | 112700 | 491525280 | 12980 | 12970 | 12980 | 12970 | 61 |
| 467 | 20230711 | 112600 | 490734080 | 12970 | 12970 | 12970 | 12970 | 1 |
| 468 | 20230711 | 112500 | 490721110 | 12960 | 12970 | 12970 | 12960 | 1011 |
| 469 | 20230711 | 112400 | 477608660 | 12970 | 12980 | 12980 | 12970 | 49 |
| 470 | 20230711 | 112300 | 476972840 | 12980 | 12980 | 12980 | 12980 | 0 |
| 471 | 20230711 | 112200 | 476972840 | 12980 | 12990 | 12990 | 12980 | 429 |
| 472 | 20230711 | 112100 | 471404350 | 12990 | 12990 | 12990 | 12990 | 500 |
| 473 | 20230711 | 112000 | 464909350 | 13000 | 13000 | 13000 | 13000 | 57 |
| 474 | 20230711 | 111900 | 464168350 | 13010 | 13010 | 13010 | 13010 | 1 |
| 475 | 20230711 | 111800 | 464155340 | 13010 | 13010 | 13010 | 13010 | 371 |
| 476 | 20230711 | 111700 | 459328630 | 13020 | 13020 | 13020 | 13020 | 0 |
| 477 | 20230711 | 111600 | 459328630 | 13020 | 13030 | 13030 | 13020 | 101 |
| 478 | 20230711 | 111500 | 458013600 | 13020 | 13020 | 13020 | 13020 | 26 |
| 479 | 20230711 | 111400 | 457675080 | 13030 | 13030 | 13030 | 13030 | 6 |
| 480 | 20230711 | 111300 | 457596900 | 13030 | 13040 | 13040 | 13030 | 11 |
| 481 | 20230711 | 111200 | 457453500 | 13040 | 13040 | 13040 | 13040 | 2 |
| 482 | 20230711 | 111100 | 457427420 | 13040 | 13030 | 13040 | 13030 | 6 |
| 483 | 20230711 | 111000 | 457349190 | 13040 | 13040 | 13040 | 13040 | 2 |
| 484 | 20230711 | 110900 | 457323110 | 13030 | 13040 | 13040 | 13030 | 61 |
| 485 | 20230711 | 110800 | 456527700 | 13040 | 13050 | 13050 | 13040 | 383 |
| 486 | 20230711 | 110700 | 451533250 | 13060 | 13030 | 13060 | 13030 | 1687 |
| 487 | 20230711 | 110600 | 429537520 | 13030 | 13030 | 13030 | 13030 | 57 |
| 488 | 20230711 | 110500 | 428794810 | 13030 | 13020 | 13030 | 13020 | 6 |
| 489 | 20230711 | 110400 | 428716680 | 13020 | 13000 | 13020 | 13000 | 390 |
| 490 | 20230711 | 110300 | 423641550 | 13010 | 13010 | 13010 | 13010 | 9 |
| 491 | 20230711 | 110200 | 423524460 | 13000 | 13000 | 13000 | 13000 | 55 |
| 492 | 20230711 | 110100 | 422809460 | 13000 | 13000 | 13000 | 13000 | 0 |
| 493 | 20230711 | 110000 | 422809460 | 13000 | 12990 | 13000 | 12990 | 269 |
| 494 | 20230711 | 105900 | 419313540 | 12960 | 12960 | 12960 | 12960 | 75 |
| 495 | 20230711 | 105800 | 418341540 | 12960 | 12970 | 12970 | 12960 | 301 |
| 496 | 20230711 | 105700 | 414440570 | 12970 | 12970 | 12970 | 12970 | 3 |
| 497 | 20230711 | 105600 | 414401660 | 12960 | 12970 | 12970 | 12960 | 74 |
| 498 | 20230711 | 105500 | 413442510 | 12970 | 12970 | 12970 | 12970 | 455 |
| 499 | 20230711 | 105400 | 407541160 | 12970 | 12970 | 12970 | 12970 | 1040 |
| 500 | 20230711 | 105300 | 394052360 | 13000 | 13000 | 13000 | 13000 | 9 |
| 501 | 20230711 | 105200 | 393935360 | 12970 | 12970 | 12970 | 12970 | 180 |
| 502 | 20230711 | 105100 | 391600760 | 12970 | 12970 | 12970 | 12970 | 200 |
| 503 | 20230711 | 105000 | 389006760 | 13000 | 13000 | 13000 | 13000 | 12 |
| 504 | 20230711 | 104900 | 388850760 | 13000 | 13000 | 13000 | 13000 | 18 |
| 505 | 20230711 | 104800 | 388616760 | 12990 | 12990 | 12990 | 12990 | 0 |
| 506 | 20230711 | 104700 | 388616760 | 12990 | 12990 | 12990 | 12990 | 43 |
| 507 | 20230711 | 104600 | 388058190 | 12990 | 12990 | 12990 | 12990 | 6 |
| 508 | 20230711 | 104500 | 387980250 | 12980 | 12990 | 12990 | 12980 | 131 |
| 509 | 20230711 | 104400 | 386279860 | 12990 | 12990 | 12990 | 12980 | 125 |
| 510 | 20230711 | 104300 | 384656380 | 12990 | 12990 | 12990 | 12990 | 1 |
| 511 | 20230711 | 104200 | 384643390 | 12990 | 12990 | 12990 | 12990 | 6 |
| 512 | 20230711 | 104100 | 384565450 | 12990 | 12990 | 12990 | 12990 | 35 |
| 513 | 20230711 | 104000 | 384110800 | 12980 | 12990 | 12990 | 12980 | 90 |
| 514 | 20230711 | 103900 | 382942100 | 13000 | 13000 | 13000 | 13000 | 0 |
| 515 | 20230711 | 103800 | 382942100 | 13000 | 12990 | 13000 | 12990 | 58 |
| 516 | 20230711 | 103700 | 382188110 | 13000 | 13000 | 13000 | 13000 | 2 |
| 517 | 20230711 | 103600 | 382162110 | 12990 | 13000 | 13000 | 12990 | 46 |
| 518 | 20230711 | 103500 | 381564130 | 13000 | 13000 | 13000 | 13000 | 76 |
| 519 | 20230711 | 103400 | 380576130 | 13000 | 13000 | 13000 | 13000 | 201 |
| 520 | 20230711 | 103300 | 377963130 | 13000 | 13000 | 13000 | 13000 | 0 |
| 521 | 20230711 | 103200 | 377963130 | 13000 | 13000 | 13000 | 13000 | 3 |
| 522 | 20230711 | 103100 | 377924130 | 12990 | 12990 | 12990 | 12970 | 10 |
| 523 | 20230711 | 103000 | 377794250 | 12970 | 12970 | 12970 | 12970 | 30 |
| 524 | 20230711 | 102900 | 377405150 | 12970 | 12980 | 12980 | 12970 | 970 |
| 525 | 20230711 | 102800 | 364824170 | 12980 | 12980 | 12980 | 12980 | 2 |
| 526 | 20230711 | 102700 | 364798210 | 12980 | 12980 | 12980 | 12980 | 374 |
| 527 | 20230711 | 102600 | 359943690 | 12980 | 12970 | 12980 | 12970 | 903 |
| 528 | 20230711 | 102500 | 348231750 | 12980 | 12970 | 12980 | 12970 | 10 |
| 529 | 20230711 | 102400 | 348101960 | 12990 | 12990 | 12990 | 12990 | 7 |
| 530 | 20230711 | 102300 | 348011030 | 12970 | 12990 | 12990 | 12970 | 444 |
| 531 | 20230711 | 102200 | 342252130 | 13000 | 13000 | 13000 | 13000 | 1 |
| 532 | 20230711 | 102100 | 342239130 | 13000 | 13000 | 13000 | 13000 | 2 |
| 533 | 20230711 | 102000 | 342213130 | 12980 | 13010 | 13010 | 12980 | 423 |
| 534 | 20230711 | 101900 | 336714010 | 13010 | 13000 | 13010 | 13000 | 354 |
| 535 | 20230711 | 101800 | 332111010 | 13000 | 12990 | 13000 | 12990 | 170 |
| 536 | 20230711 | 101700 | 329902410 | 12970 | 12970 | 12970 | 12970 | 5 |
| 537 | 20230711 | 101600 | 329837560 | 12980 | 13000 | 13000 | 12980 | 29 |
| 538 | 20230711 | 101500 | 329460690 | 13000 | 12960 | 13000 | 12960 | 2342 |
| 539 | 20230711 | 101400 | 299071670 | 12960 | 12960 | 12960 | 12960 | 106 |
| 540 | 20230711 | 101300 | 297697910 | 12960 | 12960 | 12960 | 12960 | 60 |
| 541 | 20230711 | 101200 | 296920310 | 12960 | 12960 | 12960 | 12960 | 5 |
| 542 | 20230711 | 101100 | 296855510 | 12950 | 12950 | 12950 | 12950 | 0 |
| 543 | 20230711 | 101000 | 296855510 | 12950 | 12950 | 12950 | 12950 | 1 |
| 544 | 20230711 | 100900 | 296842560 | 12950 | 12950 | 12970 | 12950 | 18 |
| 545 | 20230711 | 100800 | 296609320 | 12970 | 12970 | 12970 | 12970 | 30 |
| 546 | 20230711 | 100700 | 296220220 | 12960 | 12960 | 12960 | 12960 | 0 |
| 547 | 20230711 | 100600 | 296220220 | 12960 | 12970 | 12980 | 12960 | 29 |
| 548 | 20230711 | 100500 | 295844160 | 12980 | 12980 | 12980 | 12980 | 2 |
| 549 | 20230711 | 100400 | 295818200 | 12980 | 12980 | 12980 | 12980 | 6 |
| 550 | 20230711 | 100300 | 295740320 | 12980 | 12950 | 12980 | 12950 | 3561 |
| 551 | 20230711 | 100200 | 249614570 | 12940 | 12940 | 12940 | 12940 | 1016 |
| 552 | 20230711 | 100100 | 236467530 | 12930 | 12930 | 12930 | 12930 | 4 |
| 553 | 20230711 | 100000 | 236415810 | 12930 | 12930 | 12930 | 12910 | 188 |
| 554 | 20230711 | 095900 | 233985290 | 12910 | 12910 | 12910 | 12910 | 263 |
| 555 | 20230711 | 095800 | 230589960 | 12910 | 12930 | 12930 | 12910 | 217 |
| 556 | 20230711 | 095700 | 227787790 | 12920 | 12910 | 12920 | 12910 | 271 |
| 557 | 20230711 | 095600 | 224286930 | 12910 | 12930 | 12930 | 12910 | 355 |
| 558 | 20230711 | 095500 | 219703860 | 12930 | 12930 | 12930 | 12930 | 7 |
| 559 | 20230711 | 095400 | 219613350 | 12910 | 12910 | 12910 | 12910 | 6 |
| 560 | 20230711 | 095300 | 219535890 | 12900 | 12900 | 12900 | 12900 | 0 |
| 561 | 20230711 | 095200 | 219535890 | 12900 | 12940 | 12940 | 12900 | 580 |
| 562 | 20230711 | 095100 | 212048980 | 12910 | 12940 | 12940 | 12910 | 14 |
| 563 | 20230711 | 095000 | 211868030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 564 | 20230711 | 094900 | 211868030 | 12910 | 12940 | 12940 | 12910 | 51 |
| 565 | 20230711 | 094800 | 211209590 | 12940 | 12940 | 12940 | 12940 | 7 |
| 566 | 20230711 | 094700 | 211119010 | 12940 | 12940 | 12940 | 12940 | 0 |
| 567 | 20230711 | 094600 | 211119010 | 12940 | 12930 | 12940 | 12930 | 504 |
| 568 | 20230711 | 094500 | 204602270 | 12930 | 12930 | 12930 | 12930 | 200 |
| 569 | 20230711 | 094400 | 202016270 | 12940 | 12930 | 12940 | 12930 | 557 |
| 570 | 20230711 | 094300 | 194809190 | 12930 | 12930 | 12930 | 12930 | 2 |
| 571 | 20230711 | 094200 | 194783330 | 12940 | 12870 | 12940 | 12870 | 610 |
| 572 | 20230711 | 094100 | 186905670 | 12920 | 12920 | 12920 | 12920 | 0 |
| 573 | 20230711 | 094000 | 186905670 | 12920 | 12890 | 12920 | 12880 | 605 |
| 574 | 20230711 | 093900 | 179101900 | 12890 | 12890 | 12890 | 12890 | 50 |
| 575 | 20230711 | 093800 | 178457400 | 12900 | 12870 | 12900 | 12870 | 502 |
| 576 | 20230711 | 093700 | 171986100 | 12880 | 12900 | 12900 | 12880 | 63 |
| 577 | 20230711 | 093600 | 171174520 | 12880 | 12910 | 12910 | 12880 | 421 |
| 578 | 20230711 | 093500 | 165743980 | 12910 | 12920 | 12930 | 12910 | 49 |
| 579 | 20230711 | 093400 | 165111050 | 12920 | 12900 | 12940 | 12900 | 428 |
| 580 | 20230711 | 093300 | 159585170 | 12900 | 12890 | 12900 | 12890 | 509 |
| 581 | 20230711 | 093200 | 153023400 | 12890 | 12890 | 12890 | 12890 | 10 |
| 582 | 20230711 | 093100 | 152894500 | 12870 | 12870 | 12880 | 12860 | 883 |
| 583 | 20230711 | 093000 | 141530000 | 12870 | 12860 | 12870 | 12860 | 61 |
| 584 | 20230711 | 092900 | 140744990 | 12860 | 12870 | 12880 | 12860 | 152 |
| 585 | 20230711 | 092800 | 138788690 | 12870 | 12880 | 12880 | 12870 | 21 |
| 586 | 20230711 | 092700 | 138518410 | 12880 | 12870 | 12880 | 12860 | 501 |
| 587 | 20230711 | 092600 | 132066220 | 12870 | 12880 | 12880 | 12870 | 12 |
| 588 | 20230711 | 092500 | 131911700 | 12890 | 12890 | 12890 | 12890 | 49 |
| 589 | 20230711 | 092400 | 131280090 | 12900 | 12900 | 12900 | 12900 | 153 |
| 590 | 20230711 | 092300 | 129306390 | 12900 | 12900 | 12900 | 12900 | 92 |
| 591 | 20230711 | 092200 | 128119590 | 12890 | 12880 | 12900 | 12850 | 1700 |
| 592 | 20230711 | 092100 | 106245480 | 12850 | 12860 | 12870 | 12850 | 415 |
| 593 | 20230711 | 092000 | 100905830 | 12860 | 12860 | 12860 | 12860 | 251 |
| 594 | 20230711 | 091900 | 97677970 | 12850 | 12830 | 12850 | 12810 | 302 |
| 595 | 20230711 | 091800 | 93803670 | 12790 | 12830 | 12830 | 12790 | 371 |
| 596 | 20230711 | 091700 | 89053360 | 12840 | 12840 | 12840 | 12840 | 0 |
| 597 | 20230711 | 091600 | 89053360 | 12840 | 12840 | 12840 | 12840 | 177 |
| 598 | 20230711 | 091500 | 86780680 | 12840 | 12840 | 12860 | 12840 | 112 |
| 599 | 20230711 | 091400 | 85342480 | 12840 | 12840 | 12840 | 12840 | 2 |
| 600 | 20230711 | 091300 | 85316800 | 12840 | 12870 | 12870 | 12840 | 52 |
| 601 | 20230711 | 091200 | 84648830 | 12870 | 12870 | 12870 | 12870 | 20 |
| 602 | 20230711 | 091100 | 84391430 | 12870 | 12860 | 12870 | 12860 | 7 |
| 603 | 20230711 | 091000 | 84301360 | 12840 | 12840 | 12840 | 12840 | 50 |
| 604 | 20230711 | 090900 | 83659360 | 12870 | 12870 | 12870 | 12870 | 4 |
| 605 | 20230711 | 090800 | 83607880 | 12870 | 12870 | 12870 | 12870 | 7 |
| 606 | 20230711 | 090700 | 83517790 | 12830 | 12850 | 12870 | 12830 | 348 |
| 607 | 20230711 | 090600 | 79051630 | 12840 | 12770 | 12840 | 12740 | 1769 |
| 608 | 20230711 | 090500 | 56422750 | 12750 | 12790 | 12790 | 12720 | 1863 |
| 609 | 20230711 | 090400 | 32647110 | 12790 | 12810 | 12820 | 12790 | 277 |
| 610 | 20230711 | 090300 | 29102600 | 12810 | 12800 | 12810 | 12780 | 679 |
| 611 | 20230711 | 090200 | 20411380 | 12800 | 12810 | 12840 | 12800 | 621 |
| 612 | 20230711 | 090100 | 12457820 | 12840 | 12840 | 12840 | 12840 | 7 |
| 613 | 20230711 | 090000 | 12367940 | 12780 | 12780 | 12780 | 12770 | 868 |