30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 4045 |
| 3 | 20230711 | 192200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 4 | 20230711 | 192100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 5 | 20230711 | 192000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 6 | 20230711 | 191900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 7 | 20230711 | 191800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 8 | 20230711 | 191700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 9 | 20230711 | 191600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 10 | 20230711 | 191500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 11 | 20230711 | 191400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 12 | 20230711 | 191300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 13 | 20230711 | 191200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 14 | 20230711 | 191100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 15 | 20230711 | 191000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 16 | 20230711 | 190900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 17 | 20230711 | 190800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 18 | 20230711 | 190700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 19 | 20230711 | 190600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 20 | 20230711 | 190500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 21 | 20230711 | 190400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 22 | 20230711 | 190300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 23 | 20230711 | 190200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 24 | 20230711 | 190100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 25 | 20230711 | 190000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 26 | 20230711 | 185900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 27 | 20230711 | 185800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 28 | 20230711 | 185700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 29 | 20230711 | 185600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 30 | 20230711 | 185500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 31 | 20230711 | 185400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 32 | 20230711 | 185300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 4045 |
| 33 | 20230711 | 185200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 34 | 20230711 | 185100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 35 | 20230711 | 185000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 36 | 20230711 | 184900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 37 | 20230711 | 184800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 38 | 20230711 | 184700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 39 | 20230711 | 184600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 40 | 20230711 | 184500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 41 | 20230711 | 184400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 42 | 20230711 | 184300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 43 | 20230711 | 184200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 44 | 20230711 | 184100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 45 | 20230711 | 184000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 46 | 20230711 | 183900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 47 | 20230711 | 183800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 48 | 20230711 | 183700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 49 | 20230711 | 183600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 50 | 20230711 | 183500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 51 | 20230711 | 183400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 52 | 20230711 | 183300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 53 | 20230711 | 183200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 54 | 20230711 | 183100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 55 | 20230711 | 183000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 56 | 20230711 | 182900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 57 | 20230711 | 182800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 58 | 20230711 | 182700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 59 | 20230711 | 182600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 60 | 20230711 | 182500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 61 | 20230711 | 182400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 62 | 20230711 | 182300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 4045 |
| 63 | 20230711 | 182200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 64 | 20230711 | 182100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 65 | 20230711 | 182000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 66 | 20230711 | 181900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 67 | 20230711 | 181800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 68 | 20230711 | 181700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 69 | 20230711 | 181600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 70 | 20230711 | 181500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 71 | 20230711 | 181400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 72 | 20230711 | 181300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 73 | 20230711 | 181200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 74 | 20230711 | 181100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 75 | 20230711 | 181000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 76 | 20230711 | 180900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 77 | 20230711 | 180800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 78 | 20230711 | 180700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 79 | 20230711 | 180600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 80 | 20230711 | 180500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 81 | 20230711 | 180400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 82 | 20230711 | 180300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 83 | 20230711 | 180200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 84 | 20230711 | 180100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 85 | 20230711 | 180000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 86 | 20230711 | 175900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 87 | 20230711 | 175800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 88 | 20230711 | 175700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 89 | 20230711 | 175600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 90 | 20230711 | 175500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 91 | 20230711 | 175400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 92 | 20230711 | 175300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 4045 |
| 93 | 20230711 | 175200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 94 | 20230711 | 175100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 95 | 20230711 | 175000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 96 | 20230711 | 174900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 97 | 20230711 | 174800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 98 | 20230711 | 174700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 99 | 20230711 | 174600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 100 | 20230711 | 174500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 101 | 20230711 | 174400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 102 | 20230711 | 174300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 103 | 20230711 | 174200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 104 | 20230711 | 174100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 105 | 20230711 | 174000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 106 | 20230711 | 173900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 107 | 20230711 | 173800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 108 | 20230711 | 173700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 109 | 20230711 | 173600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 110 | 20230711 | 173500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 111 | 20230711 | 173400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 112 | 20230711 | 173300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 113 | 20230711 | 173200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 114 | 20230711 | 173100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 115 | 20230711 | 173000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 116 | 20230711 | 172900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 117 | 20230711 | 172800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 118 | 20230711 | 172700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 119 | 20230711 | 172600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 120 | 20230711 | 172500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 121 | 20230711 | 172400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 122 | 20230711 | 172300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 4045 |
| 123 | 20230711 | 172200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 124 | 20230711 | 172100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 125 | 20230711 | 172000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 126 | 20230711 | 171900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 127 | 20230711 | 171800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 128 | 20230711 | 171700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 129 | 20230711 | 171600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 130 | 20230711 | 171500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 131 | 20230711 | 171400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 132 | 20230711 | 171300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 133 | 20230711 | 171200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 134 | 20230711 | 171100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 135 | 20230711 | 171000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 136 | 20230711 | 170900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 137 | 20230711 | 170800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 138 | 20230711 | 170700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 139 | 20230711 | 170600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 140 | 20230711 | 170500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 141 | 20230711 | 170400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 142 | 20230711 | 170300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 143 | 20230711 | 170200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 144 | 20230711 | 170100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 145 | 20230711 | 170000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 146 | 20230711 | 165900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 147 | 20230711 | 165800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 148 | 20230711 | 165700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 149 | 20230711 | 165600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 150 | 20230711 | 165500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 151 | 20230711 | 165400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 152 | 20230711 | 165300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 4045 |
| 153 | 20230711 | 165200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 154 | 20230711 | 165100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 155 | 20230711 | 165000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 156 | 20230711 | 164900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 157 | 20230711 | 164800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 158 | 20230711 | 164700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 159 | 20230711 | 164600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 160 | 20230711 | 164500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 161 | 20230711 | 164400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 162 | 20230711 | 164300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 163 | 20230711 | 164200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 164 | 20230711 | 164100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 165 | 20230711 | 164000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 166 | 20230711 | 163900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 167 | 20230711 | 163800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 168 | 20230711 | 163700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 169 | 20230711 | 163600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 170 | 20230711 | 163500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 171 | 20230711 | 163400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 172 | 20230711 | 163300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 173 | 20230711 | 163200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 174 | 20230711 | 163100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 175 | 20230711 | 163000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 176 | 20230711 | 162900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 177 | 20230711 | 162800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 178 | 20230711 | 162700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 179 | 20230711 | 162600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 180 | 20230711 | 162500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 181 | 20230711 | 162400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 182 | 20230711 | 162300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 4045 |
| 183 | 20230711 | 162200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 184 | 20230711 | 162100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 185 | 20230711 | 162000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20230711 | 161900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20230711 | 161800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20230711 | 161700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20230711 | 161600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20230711 | 161500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20230711 | 161400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20230711 | 161300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20230711 | 161200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20230711 | 161100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20230711 | 161000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 196 | 20230711 | 160900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 197 | 20230711 | 160800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 198 | 20230711 | 160700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 199 | 20230711 | 160600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 200 | 20230711 | 160500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 201 | 20230711 | 160400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 202 | 20230711 | 160300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 203 | 20230711 | 160200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 204 | 20230711 | 160100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 205 | 20230711 | 160000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 206 | 20230711 | 155900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20230711 | 155800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 208 | 20230711 | 155700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 209 | 20230711 | 155600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 210 | 20230711 | 155500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 211 | 20230711 | 155400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 212 | 20230711 | 155300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 4045 |
| 213 | 20230711 | 155200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 214 | 20230711 | 155100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 215 | 20230711 | 155000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 216 | 20230711 | 154900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 217 | 20230711 | 154800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 218 | 20230711 | 154700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 219 | 20230711 | 154600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 220 | 20230711 | 154500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 221 | 20230711 | 154400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 222 | 20230711 | 154300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 223 | 20230711 | 154200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 224 | 20230711 | 154100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 225 | 20230711 | 154000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 226 | 20230711 | 153900 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 227 | 20230711 | 153800 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 228 | 20230711 | 153700 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 229 | 20230711 | 153600 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 230 | 20230711 | 153500 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 231 | 20230711 | 153400 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 232 | 20230711 | 153300 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 233 | 20230711 | 153200 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 234 | 20230711 | 153100 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 235 | 20230711 | 153000 | 1691191000 | 4185 | 4185 | 4185 | 4185 | 4045 |
| 236 | 20230711 | 152900 | 1674262675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 237 | 20230711 | 152800 | 1674262675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 238 | 20230711 | 152700 | 1674262675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 239 | 20230711 | 152600 | 1674262675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 240 | 20230711 | 152500 | 1674262675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 241 | 20230711 | 152400 | 1674262675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 242 | 20230711 | 152300 | 1674262675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 243 | 20230711 | 152200 | 1674262675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 244 | 20230711 | 152100 | 1674262675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 245 | 20230711 | 152000 | 1674262675 | 4195 | 4195 | 4195 | 4195 | 0 |
| 246 | 20230711 | 151900 | 1674262675 | 4195 | 4190 | 4195 | 4185 | 2251 |
| 247 | 20230711 | 151800 | 1664825620 | 4190 | 4190 | 4190 | 4190 | 105 |
| 248 | 20230711 | 151700 | 1664385670 | 4195 | 4195 | 4195 | 4190 | 850 |
| 249 | 20230711 | 151600 | 1660822590 | 4195 | 4195 | 4200 | 4195 | 3772 |
| 250 | 20230711 | 151500 | 1644982965 | 4195 | 4195 | 4195 | 4195 | 124 |
| 251 | 20230711 | 151400 | 1644462785 | 4195 | 4190 | 4195 | 4190 | 257 |
| 252 | 20230711 | 151300 | 1643385170 | 4195 | 4195 | 4195 | 4195 | 68 |
| 253 | 20230711 | 151200 | 1643099910 | 4195 | 4190 | 4195 | 4190 | 515 |
| 254 | 20230711 | 151100 | 1640941955 | 4190 | 4180 | 4190 | 4180 | 988 |
| 255 | 20230711 | 151000 | 1636810695 | 4180 | 4180 | 4180 | 4180 | 179 |
| 256 | 20230711 | 150900 | 1636062475 | 4180 | 4180 | 4180 | 4180 | 0 |
| 257 | 20230711 | 150800 | 1636062475 | 4180 | 4180 | 4180 | 4180 | 66 |
| 258 | 20230711 | 150700 | 1635786595 | 4180 | 4175 | 4180 | 4175 | 385 |
| 259 | 20230711 | 150600 | 1634177585 | 4175 | 4175 | 4175 | 4175 | 168 |
| 260 | 20230711 | 150500 | 1633476185 | 4170 | 4170 | 4175 | 4170 | 695 |
| 261 | 20230711 | 150400 | 1630577560 | 4175 | 4175 | 4175 | 4175 | 382 |
| 262 | 20230711 | 150300 | 1628982710 | 4175 | 4175 | 4175 | 4175 | 0 |
| 263 | 20230711 | 150200 | 1628982710 | 4175 | 4175 | 4175 | 4175 | 0 |
| 264 | 20230711 | 150100 | 1628982710 | 4175 | 4175 | 4175 | 4175 | 0 |
| 265 | 20230711 | 150000 | 1628982710 | 4175 | 4175 | 4175 | 4175 | 226 |
| 266 | 20230711 | 145900 | 1628039160 | 4175 | 4175 | 4175 | 4175 | 0 |
| 267 | 20230711 | 145800 | 1628039160 | 4175 | 4155 | 4175 | 4155 | 778 |
| 268 | 20230711 | 145700 | 1624798575 | 4155 | 4150 | 4155 | 4150 | 286 |
| 269 | 20230711 | 145600 | 1623611370 | 4150 | 4155 | 4170 | 4150 | 951 |
| 270 | 20230711 | 145500 | 1619664555 | 4150 | 4150 | 4150 | 4150 | 0 |
| 271 | 20230711 | 145400 | 1619664555 | 4150 | 4155 | 4155 | 4150 | 165 |
| 272 | 20230711 | 145300 | 1618979485 | 4155 | 4155 | 4155 | 4150 | 666 |
| 273 | 20230711 | 145200 | 1616212745 | 4180 | 4180 | 4180 | 4180 | 100 |
| 274 | 20230711 | 145100 | 1615794745 | 4180 | 4180 | 4180 | 4180 | 0 |
| 275 | 20230711 | 145000 | 1615794745 | 4180 | 4180 | 4180 | 4180 | 0 |
| 276 | 20230711 | 144900 | 1615794745 | 4180 | 4180 | 4180 | 4180 | 0 |
| 277 | 20230711 | 144800 | 1615794745 | 4180 | 4180 | 4180 | 4180 | 424 |
| 278 | 20230711 | 144700 | 1614022425 | 4180 | 4150 | 4180 | 4150 | 9 |
| 279 | 20230711 | 144600 | 1613984865 | 4180 | 4180 | 4180 | 4180 | 6 |
| 280 | 20230711 | 144500 | 1613959785 | 4150 | 4150 | 4150 | 4150 | 10 |
| 281 | 20230711 | 144400 | 1613918285 | 4150 | 4155 | 4155 | 4150 | 60 |
| 282 | 20230711 | 144300 | 1613669105 | 4160 | 4160 | 4160 | 4160 | 799 |
| 283 | 20230711 | 144200 | 1610345265 | 4180 | 4150 | 4185 | 4150 | 2619 |
| 284 | 20230711 | 144100 | 1599400070 | 4150 | 4150 | 4150 | 4150 | 1100 |
| 285 | 20230711 | 144000 | 1594835070 | 4165 | 4155 | 4165 | 4155 | 382 |
| 286 | 20230711 | 143900 | 1593245175 | 4155 | 4160 | 4160 | 4155 | 2588 |
| 287 | 20230711 | 143800 | 1582479100 | 4175 | 4175 | 4175 | 4175 | 0 |
| 288 | 20230711 | 143700 | 1582479100 | 4175 | 4170 | 4175 | 4165 | 5 |
| 289 | 20230711 | 143600 | 1582458240 | 4175 | 4150 | 4175 | 4150 | 1812 |
| 290 | 20230711 | 143500 | 1574918615 | 4150 | 4170 | 4170 | 4150 | 1028 |
| 291 | 20230711 | 143400 | 1570632575 | 4165 | 4170 | 4170 | 4165 | 62 |
| 292 | 20230711 | 143300 | 1570374060 | 4170 | 4165 | 4170 | 4165 | 733 |
| 293 | 20230711 | 143200 | 1567319915 | 4170 | 4170 | 4170 | 4135 | 2754 |
| 294 | 20230711 | 143100 | 1555896765 | 4170 | 4165 | 4170 | 4160 | 2379 |
| 295 | 20230711 | 143000 | 1545983125 | 4165 | 4160 | 4165 | 4160 | 57 |
| 296 | 20230711 | 142900 | 1545745895 | 4160 | 4160 | 4160 | 4150 | 580 |
| 297 | 20230711 | 142800 | 1543333595 | 4165 | 4140 | 4165 | 4135 | 747 |
| 298 | 20230711 | 142700 | 1540244405 | 4135 | 4145 | 4145 | 4135 | 1598 |
| 299 | 20230711 | 142600 | 1533631465 | 4160 | 4145 | 4160 | 4145 | 62 |
| 300 | 20230711 | 142500 | 1533373840 | 4170 | 4150 | 4170 | 4150 | 201 |
| 301 | 20230711 | 142400 | 1532535690 | 4150 | 4150 | 4150 | 4150 | 182 |
| 302 | 20230711 | 142300 | 1531780390 | 4135 | 4175 | 4175 | 4135 | 5731 |
| 303 | 20230711 | 142200 | 1508008795 | 4175 | 4175 | 4175 | 4175 | 0 |
| 304 | 20230711 | 142100 | 1508008795 | 4175 | 4175 | 4175 | 4175 | 1 |
| 305 | 20230711 | 142000 | 1508004620 | 4180 | 4180 | 4180 | 4180 | 701 |
| 306 | 20230711 | 141900 | 1505074440 | 4185 | 4195 | 4195 | 4185 | 52 |
| 307 | 20230711 | 141800 | 1504856805 | 4165 | 4165 | 4165 | 4165 | 1285 |
| 308 | 20230711 | 141700 | 1499504780 | 4155 | 4155 | 4155 | 4155 | 0 |
| 309 | 20230711 | 141600 | 1499504780 | 4155 | 4155 | 4155 | 4155 | 0 |
| 310 | 20230711 | 141500 | 1499504780 | 4155 | 4180 | 4180 | 4155 | 3084 |
| 311 | 20230711 | 141400 | 1486645550 | 4180 | 4180 | 4180 | 4180 | 0 |
| 312 | 20230711 | 141300 | 1486645550 | 4180 | 4180 | 4180 | 4180 | 0 |
| 313 | 20230711 | 141200 | 1486645550 | 4180 | 4180 | 4180 | 4180 | 0 |
| 314 | 20230711 | 141100 | 1486645550 | 4180 | 4180 | 4180 | 4180 | 0 |
| 315 | 20230711 | 141000 | 1486645550 | 4180 | 4190 | 4190 | 4180 | 985 |
| 316 | 20230711 | 140900 | 1482524870 | 4190 | 4190 | 4190 | 4190 | 90 |
| 317 | 20230711 | 140800 | 1482147770 | 4190 | 4180 | 4195 | 4180 | 768 |
| 318 | 20230711 | 140700 | 1478933845 | 4180 | 4180 | 4180 | 4180 | 6 |
| 319 | 20230711 | 140600 | 1478908765 | 4180 | 4185 | 4185 | 4180 | 132 |
| 320 | 20230711 | 140500 | 1478356360 | 4185 | 4190 | 4190 | 4185 | 180 |
| 321 | 20230711 | 140400 | 1477602905 | 4190 | 4190 | 4190 | 4190 | 1 |
| 322 | 20230711 | 140300 | 1477598715 | 4190 | 4190 | 4190 | 4190 | 19 |
| 323 | 20230711 | 140200 | 1477519105 | 4190 | 4190 | 4190 | 4190 | 45 |
| 324 | 20230711 | 140100 | 1477330555 | 4190 | 4185 | 4190 | 4185 | 472 |
| 325 | 20230711 | 140000 | 1475353235 | 4185 | 4185 | 4185 | 4185 | 204 |
| 326 | 20230711 | 135900 | 1474499495 | 4185 | 4185 | 4185 | 4185 | 386 |
| 327 | 20230711 | 135800 | 1472884085 | 4190 | 4190 | 4190 | 4190 | 483 |
| 328 | 20230711 | 135700 | 1470860315 | 4190 | 4190 | 4190 | 4190 | 1 |
| 329 | 20230711 | 135600 | 1470856125 | 4185 | 4185 | 4185 | 4185 | 0 |
| 330 | 20230711 | 135500 | 1470856125 | 4185 | 4185 | 4185 | 4185 | 0 |
| 331 | 20230711 | 135400 | 1470856125 | 4185 | 4185 | 4185 | 4185 | 0 |
| 332 | 20230711 | 135300 | 1470856125 | 4185 | 4185 | 4185 | 4185 | 0 |
| 333 | 20230711 | 135200 | 1470856125 | 4185 | 4185 | 4185 | 4185 | 12 |
| 334 | 20230711 | 135100 | 1470805905 | 4185 | 4185 | 4185 | 4185 | 0 |
| 335 | 20230711 | 135000 | 1470805905 | 4185 | 4185 | 4185 | 4185 | 264 |
| 336 | 20230711 | 134900 | 1469701065 | 4190 | 4190 | 4190 | 4190 | 593 |
| 337 | 20230711 | 134800 | 1467216395 | 4190 | 4190 | 4190 | 4190 | 22 |
| 338 | 20230711 | 134700 | 1467124215 | 4205 | 4200 | 4205 | 4200 | 1000 |
| 339 | 20230711 | 134600 | 1462921470 | 4190 | 4200 | 4200 | 4190 | 801 |
| 340 | 20230711 | 134500 | 1459560335 | 4200 | 4190 | 4200 | 4190 | 412 |
| 341 | 20230711 | 134400 | 1457830935 | 4185 | 4185 | 4185 | 4185 | 582 |
| 342 | 20230711 | 134300 | 1455395265 | 4175 | 4175 | 4175 | 4175 | 50 |
| 343 | 20230711 | 134200 | 1455186515 | 4170 | 4170 | 4170 | 4170 | 20 |
| 344 | 20230711 | 134100 | 1455103115 | 4175 | 4170 | 4175 | 4170 | 681 |
| 345 | 20230711 | 134000 | 1452261345 | 4170 | 4180 | 4180 | 4170 | 5234 |
| 346 | 20230711 | 133900 | 1430422010 | 4180 | 4175 | 4180 | 4175 | 593 |
| 347 | 20230711 | 133800 | 1427943770 | 4175 | 4175 | 4175 | 4175 | 6 |
| 348 | 20230711 | 133700 | 1427918720 | 4175 | 4175 | 4175 | 4175 | 120 |
| 349 | 20230711 | 133600 | 1427417720 | 4185 | 4185 | 4185 | 4185 | 300 |
| 350 | 20230711 | 133500 | 1426162220 | 4195 | 4195 | 4195 | 4195 | 71 |
| 351 | 20230711 | 133400 | 1425864375 | 4180 | 4180 | 4180 | 4180 | 1100 |
| 352 | 20230711 | 133300 | 1421266375 | 4200 | 4200 | 4200 | 4200 | 0 |
| 353 | 20230711 | 133200 | 1421266375 | 4200 | 4200 | 4200 | 4200 | 0 |
| 354 | 20230711 | 133100 | 1421266375 | 4200 | 4195 | 4200 | 4195 | 200 |
| 355 | 20230711 | 133000 | 1420426630 | 4200 | 4200 | 4200 | 4200 | 535 |
| 356 | 20230711 | 132900 | 1418179630 | 4190 | 4190 | 4190 | 4190 | 0 |
| 357 | 20230711 | 132800 | 1418179630 | 4190 | 4190 | 4190 | 4190 | 0 |
| 358 | 20230711 | 132700 | 1418179630 | 4190 | 4175 | 4190 | 4175 | 991 |
| 359 | 20230711 | 132600 | 1414030035 | 4175 | 4175 | 4175 | 4175 | 400 |
| 360 | 20230711 | 132500 | 1412360035 | 4180 | 4180 | 4180 | 4175 | 2005 |
| 361 | 20230711 | 132400 | 1403980385 | 4185 | 4185 | 4185 | 4185 | 1075 |
| 362 | 20230711 | 132300 | 1399481510 | 4180 | 4190 | 4190 | 4180 | 2731 |
| 363 | 20230711 | 132200 | 1388062255 | 4195 | 4195 | 4195 | 4195 | 3 |
| 364 | 20230711 | 132100 | 1388049670 | 4195 | 4205 | 4205 | 4195 | 5231 |
| 365 | 20230711 | 132000 | 1366085325 | 4205 | 4215 | 4215 | 4205 | 4207 |
| 366 | 20230711 | 131900 | 1348383325 | 4220 | 4215 | 4235 | 4215 | 2278 |
| 367 | 20230711 | 131800 | 1338754675 | 4215 | 4205 | 4215 | 4205 | 5401 |
| 368 | 20230711 | 131700 | 1316039840 | 4205 | 4205 | 4205 | 4200 | 550 |
| 369 | 20230711 | 131600 | 1313727340 | 4200 | 4200 | 4200 | 4195 | 2200 |
| 370 | 20230711 | 131500 | 1304487840 | 4200 | 4210 | 4210 | 4200 | 1687 |
| 371 | 20230711 | 131400 | 1297391465 | 4210 | 4200 | 4210 | 4200 | 964 |
| 372 | 20230711 | 131300 | 1293339560 | 4200 | 4190 | 4225 | 4190 | 3708 |
| 373 | 20230711 | 131200 | 1277752635 | 4180 | 4175 | 4185 | 4175 | 937 |
| 374 | 20230711 | 131100 | 1273835070 | 4185 | 4175 | 4185 | 4175 | 953 |
| 375 | 20230711 | 131000 | 1269853255 | 4180 | 4165 | 4180 | 4165 | 1658 |
| 376 | 20230711 | 130900 | 1262940185 | 4165 | 4170 | 4170 | 4165 | 419 |
| 377 | 20230711 | 130800 | 1261194980 | 4170 | 4160 | 4170 | 4160 | 523 |
| 378 | 20230711 | 130700 | 1259017310 | 4160 | 4160 | 4160 | 4160 | 1502 |
| 379 | 20230711 | 130600 | 1252768990 | 4160 | 4160 | 4160 | 4160 | 1 |
| 380 | 20230711 | 130500 | 1252764830 | 4160 | 4160 | 4160 | 4160 | 620 |
| 381 | 20230711 | 130400 | 1250185630 | 4160 | 4150 | 4160 | 4150 | 890 |
| 382 | 20230711 | 130300 | 1246488330 | 4150 | 4150 | 4150 | 4150 | 0 |
| 383 | 20230711 | 130200 | 1246488330 | 4150 | 4150 | 4150 | 4150 | 0 |
| 384 | 20230711 | 130100 | 1246488330 | 4150 | 4150 | 4150 | 4130 | 3801 |
| 385 | 20230711 | 130000 | 1230748660 | 4150 | 4150 | 4150 | 4150 | 422 |
| 386 | 20230711 | 125900 | 1228997360 | 4150 | 4160 | 4160 | 4150 | 895 |
| 387 | 20230711 | 125800 | 1225275300 | 4165 | 4165 | 4165 | 4160 | 581 |
| 388 | 20230711 | 125700 | 1222858310 | 4165 | 4170 | 4170 | 4160 | 1636 |
| 389 | 20230711 | 125600 | 1216052460 | 4170 | 4145 | 4170 | 4145 | 2251 |
| 390 | 20230711 | 125500 | 1206688725 | 4145 | 4135 | 4145 | 4135 | 490 |
| 391 | 20230711 | 125400 | 1204662455 | 4135 | 4140 | 4145 | 4135 | 476 |
| 392 | 20230711 | 125300 | 1202693895 | 4140 | 4145 | 4145 | 4140 | 522 |
| 393 | 20230711 | 125200 | 1200532465 | 4145 | 4145 | 4145 | 4145 | 93 |
| 394 | 20230711 | 125100 | 1200146980 | 4145 | 4145 | 4145 | 4145 | 13 |
| 395 | 20230711 | 125000 | 1200093095 | 4140 | 4140 | 4145 | 4140 | 153 |
| 396 | 20230711 | 124900 | 1199459660 | 4140 | 4135 | 4140 | 4135 | 1996 |
| 397 | 20230711 | 124800 | 1191206190 | 4135 | 4135 | 4135 | 4135 | 1860 |
| 398 | 20230711 | 124700 | 1183515090 | 4140 | 4140 | 4140 | 4140 | 110 |
| 399 | 20230711 | 124600 | 1183059690 | 4140 | 4140 | 4140 | 4140 | 15 |
| 400 | 20230711 | 124500 | 1182997590 | 4135 | 4140 | 4145 | 4135 | 40 |
| 401 | 20230711 | 124400 | 1182831920 | 4145 | 4135 | 4145 | 4130 | 3153 |
| 402 | 20230711 | 124300 | 1169796380 | 4135 | 4140 | 4145 | 4135 | 89 |
| 403 | 20230711 | 124200 | 1169427965 | 4145 | 4140 | 4145 | 4135 | 217 |
| 404 | 20230711 | 124100 | 1168529630 | 4140 | 4140 | 4140 | 4140 | 752 |
| 405 | 20230711 | 124000 | 1165416350 | 4145 | 4145 | 4145 | 4145 | 78 |
| 406 | 20230711 | 123900 | 1165093040 | 4150 | 4150 | 4150 | 4150 | 113 |
| 407 | 20230711 | 123800 | 1164624090 | 4145 | 4140 | 4145 | 4140 | 1304 |
| 408 | 20230711 | 123700 | 1159222310 | 4145 | 4140 | 4145 | 4140 | 311 |
| 409 | 20230711 | 123600 | 1157934215 | 4140 | 4140 | 4140 | 4140 | 0 |
| 410 | 20230711 | 123500 | 1157934215 | 4140 | 4145 | 4145 | 4140 | 21 |
| 411 | 20230711 | 123400 | 1157847220 | 4140 | 4140 | 4140 | 4140 | 466 |
| 412 | 20230711 | 123300 | 1155917980 | 4140 | 4140 | 4140 | 4140 | 114 |
| 413 | 20230711 | 123200 | 1155446020 | 4135 | 4135 | 4135 | 4135 | 269 |
| 414 | 20230711 | 123100 | 1154333705 | 4135 | 4145 | 4145 | 4135 | 260 |
| 415 | 20230711 | 123000 | 1153258430 | 4145 | 4140 | 4145 | 4140 | 611 |
| 416 | 20230711 | 122900 | 1150728190 | 4135 | 4140 | 4140 | 4135 | 174 |
| 417 | 20230711 | 122800 | 1150008090 | 4140 | 4145 | 4145 | 4140 | 83 |
| 418 | 20230711 | 122700 | 1149664420 | 4145 | 4140 | 4145 | 4140 | 660 |
| 419 | 20230711 | 122600 | 1146929585 | 4135 | 4140 | 4145 | 4135 | 1160 |
| 420 | 20230711 | 122500 | 1142127445 | 4135 | 4145 | 4145 | 4135 | 137 |
| 421 | 20230711 | 122400 | 1141560165 | 4140 | 4140 | 4140 | 4140 | 253 |
| 422 | 20230711 | 122300 | 1140512745 | 4140 | 4140 | 4140 | 4140 | 3 |
| 423 | 20230711 | 122200 | 1140500325 | 4145 | 4140 | 4145 | 4140 | 67 |
| 424 | 20230711 | 122100 | 1140222850 | 4135 | 4145 | 4145 | 4135 | 512 |
| 425 | 20230711 | 122000 | 1138103135 | 4145 | 4150 | 4150 | 4145 | 650 |
| 426 | 20230711 | 121900 | 1135408245 | 4150 | 4150 | 4150 | 4150 | 300 |
| 427 | 20230711 | 121800 | 1134163245 | 4150 | 4150 | 4150 | 4150 | 10 |
| 428 | 20230711 | 121700 | 1134121745 | 4155 | 4160 | 4160 | 4155 | 828 |
| 429 | 20230711 | 121600 | 1130677370 | 4150 | 4160 | 4160 | 4150 | 127 |
| 430 | 20230711 | 121500 | 1130149120 | 4160 | 4160 | 4160 | 4160 | 48 |
| 431 | 20230711 | 121400 | 1129949440 | 4160 | 4160 | 4160 | 4160 | 0 |
| 432 | 20230711 | 121300 | 1129949440 | 4160 | 4160 | 4160 | 4160 | 507 |
| 433 | 20230711 | 121200 | 1127840320 | 4155 | 4155 | 4155 | 4155 | 421 |
| 434 | 20230711 | 121100 | 1126091065 | 4150 | 4145 | 4150 | 4145 | 890 |
| 435 | 20230711 | 121000 | 1122398725 | 4145 | 4145 | 4145 | 4140 | 1137 |
| 436 | 20230711 | 120900 | 1117688200 | 4145 | 4140 | 4150 | 4140 | 604 |
| 437 | 20230711 | 120800 | 1115187480 | 4140 | 4145 | 4145 | 4140 | 1191 |
| 438 | 20230711 | 120700 | 1110255845 | 4145 | 4145 | 4145 | 4145 | 38 |
| 439 | 20230711 | 120600 | 1110098335 | 4150 | 4145 | 4150 | 4145 | 1602 |
| 440 | 20230711 | 120500 | 1103454050 | 4145 | 4145 | 4145 | 4140 | 338 |
| 441 | 20230711 | 120400 | 1102054105 | 4160 | 4155 | 4160 | 4140 | 4221 |
| 442 | 20230711 | 120300 | 1084554645 | 4165 | 4185 | 4185 | 4150 | 2334 |
| 443 | 20230711 | 120200 | 1074832845 | 4190 | 4170 | 4190 | 4155 | 6058 |
| 444 | 20230711 | 120100 | 1049504260 | 4170 | 4170 | 4170 | 4145 | 9109 |
| 445 | 20230711 | 120000 | 1011669795 | 4170 | 4185 | 4190 | 4160 | 22716 |
| 446 | 20230711 | 115900 | 916812745 | 4190 | 4185 | 4190 | 4185 | 1241 |
| 447 | 20230711 | 115800 | 911616685 | 4185 | 4210 | 4210 | 4185 | 5517 |
| 448 | 20230711 | 115700 | 888492975 | 4215 | 4230 | 4230 | 4180 | 14736 |
| 449 | 20230711 | 115600 | 826607785 | 4230 | 4305 | 4320 | 4190 | 40845 |
| 450 | 20230711 | 115500 | 654442790 | 4320 | 4205 | 4350 | 4205 | 31516 |
| 451 | 20230711 | 115400 | 519679390 | 4205 | 4190 | 4205 | 4190 | 4036 |
| 452 | 20230711 | 115300 | 502742700 | 4180 | 4180 | 4180 | 4180 | 100 |
| 453 | 20230711 | 115200 | 502324700 | 4190 | 4190 | 4190 | 4190 | 457 |
| 454 | 20230711 | 115100 | 500409870 | 4195 | 4195 | 4195 | 4195 | 5 |
| 455 | 20230711 | 115000 | 500388895 | 4190 | 4195 | 4195 | 4190 | 101 |
| 456 | 20230711 | 114900 | 499965700 | 4195 | 4195 | 4195 | 4195 | 0 |
| 457 | 20230711 | 114800 | 499965700 | 4195 | 4210 | 4210 | 4195 | 607 |
| 458 | 20230711 | 114700 | 497415805 | 4200 | 4190 | 4205 | 4190 | 2954 |
| 459 | 20230711 | 114600 | 485020445 | 4185 | 4185 | 4185 | 4185 | 879 |
| 460 | 20230711 | 114500 | 481341830 | 4185 | 4180 | 4185 | 4180 | 220 |
| 461 | 20230711 | 114400 | 480422225 | 4180 | 4180 | 4180 | 4180 | 1 |
| 462 | 20230711 | 114300 | 480418045 | 4185 | 4185 | 4185 | 4185 | 58 |
| 463 | 20230711 | 114200 | 480175315 | 4185 | 4185 | 4185 | 4185 | 263 |
| 464 | 20230711 | 114100 | 479074660 | 4185 | 4185 | 4185 | 4185 | 1000 |
| 465 | 20230711 | 114000 | 474889660 | 4175 | 4180 | 4180 | 4175 | 2339 |
| 466 | 20230711 | 113900 | 465112655 | 4180 | 4180 | 4180 | 4180 | 0 |
| 467 | 20230711 | 113800 | 465112655 | 4180 | 4180 | 4180 | 4180 | 1810 |
| 468 | 20230711 | 113700 | 457546855 | 4175 | 4175 | 4175 | 4175 | 0 |
| 469 | 20230711 | 113600 | 457546855 | 4175 | 4175 | 4175 | 4175 | 94 |
| 470 | 20230711 | 113500 | 457154405 | 4170 | 4170 | 4170 | 4170 | 1 |
| 471 | 20230711 | 113400 | 457150235 | 4170 | 4175 | 4175 | 4170 | 152 |
| 472 | 20230711 | 113300 | 456515645 | 4175 | 4175 | 4175 | 4175 | 45 |
| 473 | 20230711 | 113200 | 456327770 | 4180 | 4180 | 4180 | 4180 | 5 |
| 474 | 20230711 | 113100 | 456306870 | 4180 | 4175 | 4180 | 4175 | 154 |
| 475 | 20230711 | 113000 | 455663375 | 4175 | 4175 | 4175 | 4175 | 718 |
| 476 | 20230711 | 112900 | 452665725 | 4175 | 4175 | 4175 | 4175 | 50 |
| 477 | 20230711 | 112800 | 452456975 | 4180 | 4180 | 4180 | 4180 | 0 |
| 478 | 20230711 | 112700 | 452456975 | 4180 | 4175 | 4180 | 4175 | 6 |
| 479 | 20230711 | 112600 | 452431920 | 4175 | 4175 | 4175 | 4175 | 0 |
| 480 | 20230711 | 112500 | 452431920 | 4175 | 4175 | 4175 | 4175 | 414 |
| 481 | 20230711 | 112400 | 450703470 | 4170 | 4175 | 4175 | 4170 | 352 |
| 482 | 20230711 | 112300 | 449233930 | 4175 | 4175 | 4175 | 4175 | 0 |
| 483 | 20230711 | 112200 | 449233930 | 4175 | 4175 | 4175 | 4175 | 0 |
| 484 | 20230711 | 112100 | 449233930 | 4175 | 4165 | 4180 | 4165 | 122 |
| 485 | 20230711 | 112000 | 448725765 | 4180 | 4180 | 4180 | 4180 | 0 |
| 486 | 20230711 | 111900 | 448725765 | 4180 | 4180 | 4180 | 4180 | 0 |
| 487 | 20230711 | 111800 | 448725765 | 4180 | 4180 | 4180 | 4180 | 1120 |
| 488 | 20230711 | 111700 | 444044165 | 4160 | 4170 | 4170 | 4160 | 472 |
| 489 | 20230711 | 111600 | 442080115 | 4180 | 4180 | 4180 | 4165 | 502 |
| 490 | 20230711 | 111500 | 439989255 | 4175 | 4170 | 4175 | 4170 | 891 |
| 491 | 20230711 | 111400 | 436270365 | 4175 | 4175 | 4175 | 4175 | 0 |
| 492 | 20230711 | 111300 | 436270365 | 4175 | 4175 | 4175 | 4175 | 1 |
| 493 | 20230711 | 111200 | 436266190 | 4175 | 4170 | 4180 | 4170 | 1329 |
| 494 | 20230711 | 111100 | 430724245 | 4170 | 4170 | 4180 | 4170 | 813 |
| 495 | 20230711 | 111000 | 427334025 | 4175 | 4175 | 4175 | 4175 | 404 |
| 496 | 20230711 | 110900 | 425647325 | 4175 | 4175 | 4175 | 4175 | 63 |
| 497 | 20230711 | 110800 | 425384300 | 4175 | 4175 | 4175 | 4175 | 956 |
| 498 | 20230711 | 110700 | 421393000 | 4175 | 4175 | 4175 | 4175 | 150 |
| 499 | 20230711 | 110600 | 420766750 | 4175 | 4170 | 4175 | 4170 | 2041 |
| 500 | 20230711 | 110500 | 412254305 | 4165 | 4165 | 4165 | 4165 | 79 |
| 501 | 20230711 | 110400 | 411925270 | 4165 | 4160 | 4170 | 4160 | 224 |
| 502 | 20230711 | 110300 | 410991820 | 4170 | 4170 | 4170 | 4170 | 0 |
| 503 | 20230711 | 110200 | 410991820 | 4170 | 4170 | 4170 | 4170 | 1 |
| 504 | 20230711 | 110100 | 410987650 | 4170 | 4150 | 4170 | 4150 | 7 |
| 505 | 20230711 | 110000 | 410958580 | 4170 | 4170 | 4170 | 4170 | 0 |
| 506 | 20230711 | 105900 | 410958580 | 4170 | 4170 | 4170 | 4170 | 1000 |
| 507 | 20230711 | 105800 | 406788580 | 4150 | 4150 | 4150 | 4150 | 1 |
| 508 | 20230711 | 105700 | 406784430 | 4150 | 4150 | 4175 | 4150 | 22 |
| 509 | 20230711 | 105600 | 406692705 | 4165 | 4165 | 4165 | 4165 | 1 |
| 510 | 20230711 | 105500 | 406688540 | 4175 | 4175 | 4175 | 4175 | 610 |
| 511 | 20230711 | 105400 | 404141790 | 4165 | 4165 | 4165 | 4165 | 773 |
| 512 | 20230711 | 105300 | 400922245 | 4150 | 4150 | 4150 | 4150 | 635 |
| 513 | 20230711 | 105200 | 398286995 | 4150 | 4150 | 4150 | 4150 | 0 |
| 514 | 20230711 | 105100 | 398286995 | 4150 | 4150 | 4150 | 4150 | 22 |
| 515 | 20230711 | 105000 | 398195695 | 4150 | 4150 | 4160 | 4145 | 1010 |
| 516 | 20230711 | 104900 | 393998955 | 4145 | 4145 | 4145 | 4145 | 400 |
| 517 | 20230711 | 104800 | 392340955 | 4145 | 4145 | 4145 | 4145 | 550 |
| 518 | 20230711 | 104700 | 390061205 | 4145 | 4145 | 4145 | 4145 | 940 |
| 519 | 20230711 | 104600 | 386164905 | 4145 | 4150 | 4150 | 4145 | 60 |
| 520 | 20230711 | 104500 | 385916180 | 4155 | 4155 | 4155 | 4155 | 0 |
| 521 | 20230711 | 104400 | 385916180 | 4155 | 4155 | 4155 | 4155 | 0 |
| 522 | 20230711 | 104300 | 385916180 | 4155 | 4155 | 4155 | 4155 | 48 |
| 523 | 20230711 | 104200 | 385716740 | 4150 | 4150 | 4150 | 4150 | 464 |
| 524 | 20230711 | 104100 | 383791140 | 4150 | 4150 | 4150 | 4150 | 1 |
| 525 | 20230711 | 104000 | 383786990 | 4130 | 4130 | 4130 | 4130 | 151 |
| 526 | 20230711 | 103900 | 383163360 | 4130 | 4130 | 4130 | 4130 | 0 |
| 527 | 20230711 | 103800 | 383163360 | 4130 | 4130 | 4130 | 4130 | 0 |
| 528 | 20230711 | 103700 | 383163360 | 4130 | 4155 | 4155 | 4125 | 1336 |
| 529 | 20230711 | 103600 | 377638690 | 4160 | 4160 | 4160 | 4160 | 0 |
| 530 | 20230711 | 103500 | 377638690 | 4160 | 4155 | 4160 | 4155 | 1370 |
| 531 | 20230711 | 103400 | 371945705 | 4155 | 4155 | 4155 | 4155 | 200 |
| 532 | 20230711 | 103300 | 371114705 | 4155 | 4155 | 4155 | 4155 | 0 |
| 533 | 20230711 | 103200 | 371114705 | 4155 | 4130 | 4155 | 4130 | 366 |
| 534 | 20230711 | 103100 | 369598235 | 4130 | 4130 | 4130 | 4130 | 534 |
| 535 | 20230711 | 103000 | 367392815 | 4140 | 4140 | 4140 | 4140 | 24 |
| 536 | 20230711 | 102900 | 367293455 | 4140 | 4130 | 4140 | 4125 | 1926 |
| 537 | 20230711 | 102800 | 359338660 | 4130 | 4120 | 4140 | 4120 | 5725 |
| 538 | 20230711 | 102700 | 335697890 | 4130 | 4120 | 4130 | 4120 | 118 |
| 539 | 20230711 | 102600 | 335210650 | 4130 | 4120 | 4130 | 4120 | 2707 |
| 540 | 20230711 | 102500 | 324055585 | 4120 | 4120 | 4120 | 4120 | 138 |
| 541 | 20230711 | 102400 | 323487025 | 4130 | 4110 | 4130 | 4105 | 4577 |
| 542 | 20230711 | 102300 | 304605400 | 4105 | 4115 | 4115 | 4105 | 2732 |
| 543 | 20230711 | 102200 | 293382075 | 4120 | 4125 | 4130 | 4120 | 415 |
| 544 | 20230711 | 102100 | 291670195 | 4125 | 4150 | 4150 | 4125 | 2346 |
| 545 | 20230711 | 102000 | 281969480 | 4150 | 4150 | 4150 | 4150 | 242 |
| 546 | 20230711 | 101900 | 280965180 | 4145 | 4145 | 4155 | 4145 | 1621 |
| 547 | 20230711 | 101800 | 274243875 | 4145 | 4155 | 4155 | 4145 | 1405 |
| 548 | 20230711 | 101700 | 268414420 | 4165 | 4150 | 4180 | 4150 | 126 |
| 549 | 20230711 | 101600 | 267891040 | 4150 | 4150 | 4150 | 4150 | 100 |
| 550 | 20230711 | 101500 | 267476040 | 4150 | 4150 | 4150 | 4150 | 1000 |
| 551 | 20230711 | 101400 | 263326040 | 4150 | 4150 | 4150 | 4150 | 250 |
| 552 | 20230711 | 101300 | 262288540 | 4150 | 4150 | 4150 | 4150 | 100 |
| 553 | 20230711 | 101200 | 261873540 | 4150 | 4180 | 4180 | 4150 | 9 |
| 554 | 20230711 | 101100 | 261836160 | 4150 | 4160 | 4160 | 4150 | 1044 |
| 555 | 20230711 | 101000 | 257502040 | 4160 | 4160 | 4160 | 4160 | 100 |
| 556 | 20230711 | 100900 | 257086040 | 4160 | 4160 | 4180 | 4160 | 130 |
| 557 | 20230711 | 100800 | 256544680 | 4160 | 4160 | 4160 | 4160 | 33 |
| 558 | 20230711 | 100700 | 256407400 | 4155 | 4155 | 4155 | 4155 | 902 |
| 559 | 20230711 | 100600 | 252659590 | 4150 | 4150 | 4150 | 4150 | 0 |
| 560 | 20230711 | 100500 | 252659590 | 4150 | 4165 | 4170 | 4150 | 3035 |
| 561 | 20230711 | 100400 | 240037590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 562 | 20230711 | 100300 | 240037590 | 4165 | 4165 | 4165 | 4165 | 6 |
| 563 | 20230711 | 100200 | 240012600 | 4185 | 4170 | 4185 | 4165 | 2727 |
| 564 | 20230711 | 100100 | 228643970 | 4170 | 4190 | 4190 | 4170 | 1049 |
| 565 | 20230711 | 100000 | 224267100 | 4190 | 4185 | 4190 | 4170 | 3334 |
| 566 | 20230711 | 095900 | 210360615 | 4190 | 4190 | 4190 | 4190 | 30 |
| 567 | 20230711 | 095800 | 210234915 | 4190 | 4190 | 4190 | 4190 | 2 |
| 568 | 20230711 | 095700 | 210226535 | 4195 | 4195 | 4195 | 4195 | 602 |
| 569 | 20230711 | 095600 | 207701145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 570 | 20230711 | 095500 | 207701145 | 4200 | 4200 | 4200 | 4200 | 71 |
| 571 | 20230711 | 095400 | 207402945 | 4200 | 4200 | 4200 | 4200 | 1317 |
| 572 | 20230711 | 095300 | 201871545 | 4200 | 4195 | 4210 | 4195 | 6296 |
| 573 | 20230711 | 095200 | 175430645 | 4190 | 4180 | 4190 | 4180 | 2435 |
| 574 | 20230711 | 095100 | 165233235 | 4180 | 4180 | 4180 | 4180 | 330 |
| 575 | 20230711 | 095000 | 163853835 | 4180 | 4180 | 4180 | 4180 | 1000 |
| 576 | 20230711 | 094900 | 159673835 | 4180 | 4180 | 4180 | 4180 | 0 |
| 577 | 20230711 | 094800 | 159673835 | 4180 | 4145 | 4180 | 4145 | 135 |
| 578 | 20230711 | 094700 | 159110830 | 4145 | 4145 | 4145 | 4145 | 200 |
| 579 | 20230711 | 094600 | 158281830 | 4145 | 4150 | 4150 | 4145 | 2452 |
| 580 | 20230711 | 094500 | 148112040 | 4150 | 4150 | 4150 | 4150 | 1226 |
| 581 | 20230711 | 094400 | 143024140 | 4150 | 4170 | 4170 | 4150 | 5611 |
| 582 | 20230711 | 094300 | 119714035 | 4170 | 4180 | 4180 | 4170 | 1668 |
| 583 | 20230711 | 094200 | 112746070 | 4185 | 4185 | 4185 | 4185 | 0 |
| 584 | 20230711 | 094100 | 112746070 | 4185 | 4185 | 4185 | 4180 | 154 |
| 585 | 20230711 | 094000 | 112101585 | 4185 | 4185 | 4185 | 4185 | 140 |
| 586 | 20230711 | 093900 | 111515685 | 4180 | 4180 | 4180 | 4180 | 66 |
| 587 | 20230711 | 093800 | 111239805 | 4180 | 4180 | 4180 | 4180 | 114 |
| 588 | 20230711 | 093700 | 110763285 | 4180 | 4185 | 4185 | 4180 | 297 |
| 589 | 20230711 | 093600 | 109521615 | 4190 | 4185 | 4190 | 4185 | 28 |
| 590 | 20230711 | 093500 | 109404310 | 4180 | 4180 | 4185 | 4180 | 657 |
| 591 | 20230711 | 093400 | 106656150 | 4185 | 4185 | 4185 | 4185 | 34 |
| 592 | 20230711 | 093300 | 106513860 | 4180 | 4180 | 4180 | 4180 | 1 |
| 593 | 20230711 | 093200 | 106509680 | 4175 | 4175 | 4175 | 4175 | 0 |
| 594 | 20230711 | 093100 | 106509680 | 4175 | 4175 | 4175 | 4175 | 0 |
| 595 | 20230711 | 093000 | 106509680 | 4175 | 4175 | 4175 | 4175 | 0 |
| 596 | 20230711 | 092900 | 106509680 | 4175 | 4190 | 4190 | 4175 | 342 |
| 597 | 20230711 | 092800 | 105080770 | 4190 | 4190 | 4190 | 4190 | 1 |
| 598 | 20230711 | 092700 | 105076580 | 4175 | 4175 | 4175 | 4175 | 47 |
| 599 | 20230711 | 092600 | 104880355 | 4170 | 4165 | 4170 | 4165 | 434 |
| 600 | 20230711 | 092500 | 103071310 | 4165 | 4160 | 4165 | 4160 | 1162 |
| 601 | 20230711 | 092400 | 98236805 | 4165 | 4165 | 4165 | 4165 | 253 |
| 602 | 20230711 | 092300 | 97183060 | 4165 | 4150 | 4165 | 4150 | 936 |
| 603 | 20230711 | 092200 | 93295965 | 4160 | 4160 | 4160 | 4155 | 2085 |
| 604 | 20230711 | 092100 | 84624315 | 4165 | 4170 | 4170 | 4165 | 166 |
| 605 | 20230711 | 092000 | 83932775 | 4170 | 4170 | 4170 | 4170 | 600 |
| 606 | 20230711 | 091900 | 81430775 | 4175 | 4175 | 4175 | 4170 | 238 |
| 607 | 20230711 | 091800 | 80437200 | 4175 | 4200 | 4200 | 4175 | 1756 |
| 608 | 20230711 | 091700 | 73102725 | 4175 | 4180 | 4185 | 4175 | 2323 |
| 609 | 20230711 | 091600 | 63401750 | 4185 | 4200 | 4200 | 4185 | 672 |
| 610 | 20230711 | 091500 | 60586005 | 4225 | 4225 | 4225 | 4225 | 10 |
| 611 | 20230711 | 091400 | 60543755 | 4225 | 4225 | 4225 | 4225 | 30 |
| 612 | 20230711 | 091300 | 60417005 | 4230 | 4195 | 4230 | 4195 | 2000 |
| 613 | 20230711 | 091200 | 51998325 | 4200 | 4210 | 4215 | 4195 | 2686 |
| 614 | 20230711 | 091100 | 40700350 | 4210 | 4195 | 4210 | 4195 | 1237 |
| 615 | 20230711 | 091000 | 35506975 | 4195 | 4170 | 4195 | 4170 | 1207 |
| 616 | 20230711 | 090900 | 30467335 | 4170 | 4170 | 4170 | 4170 | 0 |
| 617 | 20230711 | 090800 | 30467335 | 4170 | 4160 | 4170 | 4160 | 861 |
| 618 | 20230711 | 090700 | 26880965 | 4165 | 4165 | 4165 | 4165 | 20 |
| 619 | 20230711 | 090600 | 26797665 | 4165 | 4160 | 4165 | 4155 | 791 |
| 620 | 20230711 | 090500 | 23506115 | 4155 | 4170 | 4170 | 4155 | 1083 |
| 621 | 20230711 | 090400 | 19002710 | 4170 | 4170 | 4170 | 4170 | 415 |
| 622 | 20230711 | 090300 | 17272160 | 4170 | 4150 | 4170 | 4150 | 149 |
| 623 | 20230711 | 090200 | 16653790 | 4150 | 4170 | 4170 | 4150 | 475 |
| 624 | 20230711 | 090100 | 14679420 | 4170 | 4150 | 4170 | 4145 | 1878 |
| 625 | 20230711 | 090000 | 6864300 | 4160 | 4160 | 4160 | 4150 | 1618 |