31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 193700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 4200 |
| 3 | 20230710 | 193600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20230710 | 193500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20230710 | 193400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20230710 | 193300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20230710 | 193200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20230710 | 193100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20230710 | 193000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20230710 | 192900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20230710 | 192800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20230710 | 192700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20230710 | 192600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20230710 | 192500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20230710 | 192400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20230710 | 192300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20230710 | 192200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20230710 | 192100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20230710 | 192000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20230710 | 191900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20230710 | 191800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20230710 | 191700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20230710 | 191600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20230710 | 191500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20230710 | 191400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20230710 | 191300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20230710 | 191200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20230710 | 191100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20230710 | 191000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20230710 | 190900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20230710 | 190800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20230710 | 190700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 4200 |
| 33 | 20230710 | 190600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20230710 | 190500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20230710 | 190400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20230710 | 190300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20230710 | 190200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20230710 | 190100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20230710 | 190000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20230710 | 185900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20230710 | 185800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20230710 | 185700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20230710 | 185600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20230710 | 185500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20230710 | 185400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20230710 | 185300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20230710 | 185200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20230710 | 185100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20230710 | 185000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20230710 | 184900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20230710 | 184800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20230710 | 184700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20230710 | 184600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20230710 | 184500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20230710 | 184400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20230710 | 184300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20230710 | 184200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20230710 | 184100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20230710 | 184000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20230710 | 183900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20230710 | 183800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20230710 | 183700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 4200 |
| 63 | 20230710 | 183600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20230710 | 183500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20230710 | 183400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20230710 | 183300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20230710 | 183200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20230710 | 183100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20230710 | 183000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20230710 | 182900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20230710 | 182800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20230710 | 182700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20230710 | 182600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20230710 | 182500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20230710 | 182400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20230710 | 182300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20230710 | 182200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20230710 | 182100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20230710 | 182000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20230710 | 181900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20230710 | 181800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20230710 | 181700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20230710 | 181600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20230710 | 181500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20230710 | 181400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20230710 | 181300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20230710 | 181200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20230710 | 181100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20230710 | 181000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20230710 | 180900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20230710 | 180800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20230710 | 180700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 4200 |
| 93 | 20230710 | 180600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20230710 | 180500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20230710 | 180400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20230710 | 180300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20230710 | 180200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20230710 | 180100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20230710 | 180000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20230710 | 175900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20230710 | 175800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20230710 | 175700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20230710 | 175600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20230710 | 175500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20230710 | 175400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20230710 | 175300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20230710 | 175200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20230710 | 175100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20230710 | 175000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20230710 | 174900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20230710 | 174800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20230710 | 174700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20230710 | 174600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20230710 | 174500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20230710 | 174400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20230710 | 174300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20230710 | 174200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20230710 | 174100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20230710 | 174000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20230710 | 173900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20230710 | 173800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20230710 | 173700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 4200 |
| 123 | 20230710 | 173600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20230710 | 173500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20230710 | 173400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20230710 | 173300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20230710 | 173200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20230710 | 173100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20230710 | 173000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20230710 | 172900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20230710 | 172800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20230710 | 172700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20230710 | 172600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20230710 | 172500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20230710 | 172400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20230710 | 172300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20230710 | 172200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20230710 | 172100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20230710 | 172000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20230710 | 171900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20230710 | 171800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20230710 | 171700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20230710 | 171600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20230710 | 171500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20230710 | 171400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20230710 | 171300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20230710 | 171200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20230710 | 171100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20230710 | 171000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20230710 | 170900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20230710 | 170800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20230710 | 170700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 4200 |
| 153 | 20230710 | 170600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20230710 | 170500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20230710 | 170400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20230710 | 170300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20230710 | 170200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20230710 | 170100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20230710 | 170000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20230710 | 165900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20230710 | 165800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20230710 | 165700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20230710 | 165600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20230710 | 165500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20230710 | 165400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20230710 | 165300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20230710 | 165200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20230710 | 165100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20230710 | 165000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20230710 | 164900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20230710 | 164800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20230710 | 164700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20230710 | 164600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20230710 | 164500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20230710 | 164400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20230710 | 164300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20230710 | 164200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20230710 | 164100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20230710 | 164000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20230710 | 163900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20230710 | 163800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20230710 | 163700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 4200 |
| 183 | 20230710 | 163600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20230710 | 163500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20230710 | 163400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20230710 | 163300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20230710 | 163200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20230710 | 163100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20230710 | 163000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20230710 | 162900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20230710 | 162800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20230710 | 162700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20230710 | 162600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20230710 | 162500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20230710 | 162400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20230710 | 162300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20230710 | 162200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20230710 | 162100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20230710 | 162000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20230710 | 161900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20230710 | 161800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20230710 | 161700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20230710 | 161600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20230710 | 161500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20230710 | 161400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20230710 | 161300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20230710 | 161200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20230710 | 161100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20230710 | 161000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20230710 | 160900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20230710 | 160800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20230710 | 160700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 4200 |
| 213 | 20230710 | 160600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20230710 | 160500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20230710 | 160400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20230710 | 160300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20230710 | 160200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20230710 | 160100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 219 | 20230710 | 160000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 220 | 20230710 | 155900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 221 | 20230710 | 155800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 222 | 20230710 | 155700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 223 | 20230710 | 155600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 224 | 20230710 | 155500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 225 | 20230710 | 155400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 226 | 20230710 | 155300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 227 | 20230710 | 155200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 228 | 20230710 | 155100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 229 | 20230710 | 155000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 230 | 20230710 | 154900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 231 | 20230710 | 154800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 232 | 20230710 | 154700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 233 | 20230710 | 154600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 234 | 20230710 | 154500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 235 | 20230710 | 154400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 236 | 20230710 | 154300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 237 | 20230710 | 154200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 238 | 20230710 | 154100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 239 | 20230710 | 154000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 240 | 20230710 | 153900 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 241 | 20230710 | 153800 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 242 | 20230710 | 153700 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 4200 |
| 243 | 20230710 | 153600 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 244 | 20230710 | 153500 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 245 | 20230710 | 153400 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 246 | 20230710 | 153300 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 247 | 20230710 | 153200 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 248 | 20230710 | 153100 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 249 | 20230710 | 153000 | 1440814320 | 4255 | 4255 | 4255 | 4255 | 4200 |
| 250 | 20230710 | 152900 | 1422943320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 251 | 20230710 | 152800 | 1422943320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 252 | 20230710 | 152700 | 1422943320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 253 | 20230710 | 152600 | 1422943320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 254 | 20230710 | 152500 | 1422943320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 255 | 20230710 | 152400 | 1422943320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 256 | 20230710 | 152300 | 1422943320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 257 | 20230710 | 152200 | 1422943320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 258 | 20230710 | 152100 | 1422943320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 259 | 20230710 | 152000 | 1422943320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 260 | 20230710 | 151900 | 1422943320 | 4280 | 4285 | 4300 | 4280 | 1680 |
| 261 | 20230710 | 151800 | 1415747845 | 4280 | 4305 | 4305 | 4280 | 3131 |
| 262 | 20230710 | 151700 | 1402303255 | 4305 | 4295 | 4305 | 4295 | 317 |
| 263 | 20230710 | 151600 | 1400939640 | 4320 | 4300 | 4325 | 4300 | 2939 |
| 264 | 20230710 | 151500 | 1388256850 | 4285 | 4300 | 4305 | 4285 | 719 |
| 265 | 20230710 | 151400 | 1385169285 | 4305 | 4285 | 4305 | 4285 | 2304 |
| 266 | 20230710 | 151300 | 1375258155 | 4290 | 4275 | 4290 | 4275 | 737 |
| 267 | 20230710 | 151200 | 1372101065 | 4275 | 4275 | 4275 | 4275 | 228 |
| 268 | 20230710 | 151100 | 1371126365 | 4275 | 4280 | 4285 | 4275 | 2160 |
| 269 | 20230710 | 151000 | 1361882670 | 4285 | 4280 | 4290 | 4280 | 966 |
| 270 | 20230710 | 150900 | 1357748005 | 4285 | 4295 | 4295 | 4285 | 1062 |
| 271 | 20230710 | 150800 | 1353197165 | 4300 | 4285 | 4300 | 4280 | 2211 |
| 272 | 20230710 | 150700 | 1343723600 | 4285 | 4290 | 4300 | 4285 | 1683 |
| 273 | 20230710 | 150600 | 1336504945 | 4300 | 4300 | 4305 | 4285 | 1752 |
| 274 | 20230710 | 150500 | 1328990265 | 4300 | 4295 | 4300 | 4295 | 1209 |
| 275 | 20230710 | 150400 | 1323795325 | 4295 | 4290 | 4295 | 4290 | 2457 |
| 276 | 20230710 | 150300 | 1313250115 | 4290 | 4285 | 4290 | 4280 | 3093 |
| 277 | 20230710 | 150200 | 1299995125 | 4285 | 4290 | 4290 | 4285 | 1474 |
| 278 | 20230710 | 150100 | 1293679030 | 4295 | 4295 | 4295 | 4290 | 354 |
| 279 | 20230710 | 150000 | 1292160350 | 4295 | 4300 | 4300 | 4295 | 299 |
| 280 | 20230710 | 145900 | 1290876045 | 4305 | 4310 | 4310 | 4305 | 166 |
| 281 | 20230710 | 145800 | 1290161315 | 4305 | 4310 | 4330 | 4305 | 5562 |
| 282 | 20230710 | 145700 | 1266137090 | 4310 | 4315 | 4325 | 4310 | 4738 |
| 283 | 20230710 | 145600 | 1245677005 | 4310 | 4295 | 4310 | 4295 | 6290 |
| 284 | 20230710 | 145500 | 1218625290 | 4295 | 4275 | 4300 | 4275 | 2326 |
| 285 | 20230710 | 145400 | 1208635905 | 4300 | 4285 | 4300 | 4285 | 500 |
| 286 | 20230710 | 145300 | 1206486685 | 4270 | 4285 | 4300 | 4270 | 4060 |
| 287 | 20230710 | 145200 | 1189083130 | 4260 | 4285 | 4300 | 4260 | 5845 |
| 288 | 20230710 | 145100 | 1164060790 | 4290 | 4255 | 4290 | 4255 | 4015 |
| 289 | 20230710 | 145000 | 1146890895 | 4255 | 4260 | 4260 | 4255 | 2124 |
| 290 | 20230710 | 144900 | 1137842955 | 4260 | 4260 | 4260 | 4260 | 30 |
| 291 | 20230710 | 144800 | 1137715155 | 4260 | 4265 | 4265 | 4260 | 6346 |
| 292 | 20230710 | 144700 | 1110681095 | 4265 | 4280 | 4280 | 4265 | 3710 |
| 293 | 20230710 | 144600 | 1094823300 | 4280 | 4295 | 4295 | 4280 | 2027 |
| 294 | 20230710 | 144500 | 1086139955 | 4290 | 4295 | 4300 | 4290 | 3894 |
| 295 | 20230710 | 144400 | 1069402535 | 4295 | 4285 | 4295 | 4285 | 848 |
| 296 | 20230710 | 144300 | 1065766970 | 4280 | 4280 | 4285 | 4280 | 537 |
| 297 | 20230710 | 144200 | 1063467110 | 4285 | 4265 | 4290 | 4265 | 2020 |
| 298 | 20230710 | 144100 | 1054823625 | 4265 | 4280 | 4280 | 4265 | 2451 |
| 299 | 20230710 | 144000 | 1044344130 | 4295 | 4295 | 4295 | 4295 | 496 |
| 300 | 20230710 | 143900 | 1042213810 | 4295 | 4280 | 4295 | 4280 | 5705 |
| 301 | 20230710 | 143800 | 1017737910 | 4285 | 4280 | 4295 | 4275 | 2411 |
| 302 | 20230710 | 143700 | 1007397750 | 4280 | 4280 | 4280 | 4265 | 849 |
| 303 | 20230710 | 143600 | 1003767310 | 4275 | 4270 | 4275 | 4265 | 837 |
| 304 | 20230710 | 143500 | 1000189650 | 4270 | 4270 | 4270 | 4270 | 55 |
| 305 | 20230710 | 143400 | 999954800 | 4265 | 4280 | 4280 | 4265 | 1249 |
| 306 | 20230710 | 143300 | 994626665 | 4280 | 4270 | 4280 | 4270 | 1880 |
| 307 | 20230710 | 143200 | 986586655 | 4270 | 4265 | 4270 | 4265 | 231 |
| 308 | 20230710 | 143100 | 985600530 | 4265 | 4270 | 4270 | 4265 | 983 |
| 309 | 20230710 | 143000 | 981407880 | 4265 | 4270 | 4270 | 4265 | 285 |
| 310 | 20230710 | 142900 | 980190935 | 4270 | 4270 | 4270 | 4265 | 377 |
| 311 | 20230710 | 142800 | 978581410 | 4270 | 4265 | 4270 | 4265 | 293 |
| 312 | 20230710 | 142700 | 977330815 | 4270 | 4260 | 4270 | 4255 | 2532 |
| 313 | 20230710 | 142600 | 966525560 | 4255 | 4250 | 4255 | 4245 | 260 |
| 314 | 20230710 | 142500 | 965420085 | 4240 | 4240 | 4240 | 4240 | 0 |
| 315 | 20230710 | 142400 | 965420085 | 4240 | 4240 | 4240 | 4240 | 0 |
| 316 | 20230710 | 142300 | 965420085 | 4240 | 4255 | 4255 | 4240 | 108 |
| 317 | 20230710 | 142200 | 964960665 | 4240 | 4240 | 4240 | 4240 | 10 |
| 318 | 20230710 | 142100 | 964918265 | 4240 | 4240 | 4240 | 4240 | 0 |
| 319 | 20230710 | 142000 | 964918265 | 4240 | 4240 | 4240 | 4240 | 145 |
| 320 | 20230710 | 141900 | 964303465 | 4235 | 4235 | 4235 | 4235 | 0 |
| 321 | 20230710 | 141800 | 964303465 | 4235 | 4235 | 4235 | 4235 | 2109 |
| 322 | 20230710 | 141700 | 955371850 | 4235 | 4250 | 4250 | 4235 | 803 |
| 323 | 20230710 | 141600 | 951964230 | 4250 | 4250 | 4250 | 4250 | 15 |
| 324 | 20230710 | 141500 | 951900480 | 4250 | 4250 | 4250 | 4250 | 70 |
| 325 | 20230710 | 141400 | 951602980 | 4250 | 4250 | 4250 | 4250 | 113 |
| 326 | 20230710 | 141300 | 951122730 | 4250 | 4245 | 4250 | 4245 | 200 |
| 327 | 20230710 | 141200 | 950273235 | 4240 | 4230 | 4240 | 4230 | 210 |
| 328 | 20230710 | 141100 | 949383835 | 4240 | 4230 | 4240 | 4230 | 1300 |
| 329 | 20230710 | 141000 | 943874835 | 4230 | 4240 | 4240 | 4230 | 2 |
| 330 | 20230710 | 140900 | 943866365 | 4225 | 4225 | 4225 | 4225 | 0 |
| 331 | 20230710 | 140800 | 943866365 | 4225 | 4225 | 4225 | 4225 | 1 |
| 332 | 20230710 | 140700 | 943862140 | 4225 | 4235 | 4235 | 4225 | 2140 |
| 333 | 20230710 | 140600 | 934818675 | 4225 | 4225 | 4225 | 4225 | 2955 |
| 334 | 20230710 | 140500 | 922333800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 335 | 20230710 | 140400 | 922333800 | 4210 | 4210 | 4210 | 4210 | 500 |
| 336 | 20230710 | 140300 | 920228800 | 4200 | 4240 | 4240 | 4200 | 5456 |
| 337 | 20230710 | 140200 | 897235870 | 4240 | 4240 | 4240 | 4235 | 371 |
| 338 | 20230710 | 140100 | 895663940 | 4240 | 4240 | 4240 | 4240 | 950 |
| 339 | 20230710 | 140000 | 891635940 | 4245 | 4245 | 4245 | 4245 | 197 |
| 340 | 20230710 | 135900 | 890799675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 341 | 20230710 | 135800 | 890799675 | 4250 | 4250 | 4250 | 4250 | 3 |
| 342 | 20230710 | 135700 | 890786925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 343 | 20230710 | 135600 | 890786925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 344 | 20230710 | 135500 | 890786925 | 4250 | 4250 | 4250 | 4250 | 90 |
| 345 | 20230710 | 135400 | 890404425 | 4260 | 4265 | 4265 | 4260 | 656 |
| 346 | 20230710 | 135300 | 887608500 | 4265 | 4265 | 4265 | 4265 | 4 |
| 347 | 20230710 | 135200 | 887591440 | 4265 | 4265 | 4265 | 4265 | 4 |
| 348 | 20230710 | 135100 | 887574380 | 4265 | 4270 | 4270 | 4265 | 5 |
| 349 | 20230710 | 135000 | 887553045 | 4260 | 4260 | 4260 | 4260 | 104 |
| 350 | 20230710 | 134900 | 887110005 | 4260 | 4260 | 4260 | 4260 | 0 |
| 351 | 20230710 | 134800 | 887110005 | 4260 | 4265 | 4265 | 4260 | 200 |
| 352 | 20230710 | 134700 | 886258000 | 4260 | 4260 | 4260 | 4260 | 1758 |
| 353 | 20230710 | 134600 | 878768920 | 4245 | 4250 | 4250 | 4245 | 3580 |
| 354 | 20230710 | 134500 | 863571610 | 4260 | 4250 | 4260 | 4250 | 1159 |
| 355 | 20230710 | 134400 | 858645850 | 4250 | 4250 | 4250 | 4250 | 0 |
| 356 | 20230710 | 134300 | 858645850 | 4250 | 4250 | 4250 | 4250 | 77 |
| 357 | 20230710 | 134200 | 858318600 | 4245 | 4255 | 4255 | 4245 | 1474 |
| 358 | 20230710 | 134100 | 852056500 | 4260 | 4260 | 4260 | 4260 | 50 |
| 359 | 20230710 | 134000 | 851843500 | 4260 | 4265 | 4270 | 4260 | 3864 |
| 360 | 20230710 | 133900 | 835379420 | 4270 | 4270 | 4270 | 4270 | 0 |
| 361 | 20230710 | 133800 | 835379420 | 4270 | 4270 | 4270 | 4270 | 26 |
| 362 | 20230710 | 133700 | 835268400 | 4270 | 4265 | 4270 | 4265 | 1217 |
| 363 | 20230710 | 133600 | 830072035 | 4270 | 4270 | 4270 | 4270 | 0 |
| 364 | 20230710 | 133500 | 830072035 | 4270 | 4265 | 4270 | 4265 | 2042 |
| 365 | 20230710 | 133400 | 821353950 | 4260 | 4255 | 4260 | 4255 | 1778 |
| 366 | 20230710 | 133300 | 813782175 | 4255 | 4255 | 4255 | 4255 | 210 |
| 367 | 20230710 | 133200 | 812888625 | 4255 | 4255 | 4255 | 4255 | 433 |
| 368 | 20230710 | 133100 | 811046210 | 4255 | 4255 | 4255 | 4255 | 507 |
| 369 | 20230710 | 133000 | 808888925 | 4250 | 4250 | 4250 | 4245 | 776 |
| 370 | 20230710 | 132900 | 805591405 | 4255 | 4255 | 4260 | 4255 | 315 |
| 371 | 20230710 | 132800 | 804250605 | 4260 | 4260 | 4260 | 4260 | 35 |
| 372 | 20230710 | 132700 | 804101505 | 4260 | 4260 | 4260 | 4260 | 24 |
| 373 | 20230710 | 132600 | 803999265 | 4260 | 4260 | 4260 | 4260 | 1210 |
| 374 | 20230710 | 132500 | 798844665 | 4240 | 4240 | 4240 | 4240 | 350 |
| 375 | 20230710 | 132400 | 797360665 | 4230 | 4230 | 4230 | 4230 | 0 |
| 376 | 20230710 | 132300 | 797360665 | 4230 | 4230 | 4230 | 4230 | 0 |
| 377 | 20230710 | 132200 | 797360665 | 4230 | 4245 | 4245 | 4230 | 700 |
| 378 | 20230710 | 132100 | 794396080 | 4250 | 4260 | 4260 | 4250 | 336 |
| 379 | 20230710 | 132000 | 792967880 | 4260 | 4270 | 4270 | 4250 | 6960 |
| 380 | 20230710 | 131900 | 763377535 | 4265 | 4260 | 4265 | 4260 | 1115 |
| 381 | 20230710 | 131800 | 758622510 | 4265 | 4260 | 4265 | 4260 | 146 |
| 382 | 20230710 | 131700 | 758000390 | 4260 | 4255 | 4260 | 4255 | 7418 |
| 383 | 20230710 | 131600 | 726411975 | 4250 | 4250 | 4250 | 4250 | 31 |
| 384 | 20230710 | 131500 | 726280225 | 4250 | 4250 | 4250 | 4250 | 100 |
| 385 | 20230710 | 131400 | 725855225 | 4255 | 4255 | 4255 | 4255 | 208 |
| 386 | 20230710 | 131300 | 724970185 | 4240 | 4245 | 4255 | 4240 | 2811 |
| 387 | 20230710 | 131200 | 713041530 | 4255 | 4250 | 4255 | 4250 | 1592 |
| 388 | 20230710 | 131100 | 706274955 | 4250 | 4250 | 4250 | 4250 | 236 |
| 389 | 20230710 | 131000 | 705271955 | 4240 | 4240 | 4240 | 4240 | 5 |
| 390 | 20230710 | 130900 | 705250755 | 4240 | 4240 | 4240 | 4240 | 50 |
| 391 | 20230710 | 130800 | 705038755 | 4240 | 4240 | 4240 | 4240 | 250 |
| 392 | 20230710 | 130700 | 703978755 | 4250 | 4250 | 4250 | 4250 | 10 |
| 393 | 20230710 | 130600 | 703936255 | 4250 | 4250 | 4250 | 4250 | 99 |
| 394 | 20230710 | 130500 | 703515505 | 4250 | 4245 | 4250 | 4245 | 955 |
| 395 | 20230710 | 130400 | 699458610 | 4240 | 4235 | 4240 | 4235 | 2115 |
| 396 | 20230710 | 130300 | 690493895 | 4235 | 4235 | 4235 | 4235 | 51 |
| 397 | 20230710 | 130200 | 690277910 | 4235 | 4235 | 4235 | 4230 | 400 |
| 398 | 20230710 | 130100 | 688584410 | 4240 | 4235 | 4240 | 4235 | 30 |
| 399 | 20230710 | 130000 | 688457345 | 4230 | 4220 | 4230 | 4220 | 234 |
| 400 | 20230710 | 125900 | 687469765 | 4220 | 4225 | 4225 | 4220 | 225 |
| 401 | 20230710 | 125800 | 686520100 | 4235 | 4235 | 4235 | 4235 | 0 |
| 402 | 20230710 | 125700 | 686520100 | 4235 | 4235 | 4235 | 4235 | 20 |
| 403 | 20230710 | 125600 | 686435400 | 4235 | 4235 | 4235 | 4235 | 0 |
| 404 | 20230710 | 125500 | 686435400 | 4235 | 4225 | 4235 | 4225 | 26 |
| 405 | 20230710 | 125400 | 686325540 | 4225 | 4225 | 4225 | 4225 | 0 |
| 406 | 20230710 | 125300 | 686325540 | 4225 | 4225 | 4225 | 4225 | 256 |
| 407 | 20230710 | 125200 | 685243940 | 4225 | 4225 | 4225 | 4225 | 1454 |
| 408 | 20230710 | 125100 | 679100790 | 4225 | 4225 | 4225 | 4225 | 25 |
| 409 | 20230710 | 125000 | 678995165 | 4225 | 4225 | 4225 | 4225 | 25 |
| 410 | 20230710 | 124900 | 678889540 | 4235 | 4235 | 4235 | 4235 | 314 |
| 411 | 20230710 | 124800 | 677559750 | 4235 | 4225 | 4235 | 4225 | 483 |
| 412 | 20230710 | 124700 | 675517035 | 4225 | 4225 | 4225 | 4225 | 25 |
| 413 | 20230710 | 124600 | 675411410 | 4225 | 4230 | 4230 | 4225 | 26 |
| 414 | 20230710 | 124500 | 675301545 | 4220 | 4220 | 4220 | 4220 | 0 |
| 415 | 20230710 | 124400 | 675301545 | 4220 | 4220 | 4220 | 4220 | 26 |
| 416 | 20230710 | 124300 | 675191825 | 4240 | 4220 | 4240 | 4220 | 927 |
| 417 | 20230710 | 124200 | 671264660 | 4235 | 4235 | 4235 | 4235 | 252 |
| 418 | 20230710 | 124100 | 670197440 | 4220 | 4220 | 4220 | 4220 | 26 |
| 419 | 20230710 | 124000 | 670087720 | 4220 | 4225 | 4225 | 4220 | 51 |
| 420 | 20230710 | 123900 | 669872435 | 4220 | 4225 | 4225 | 4220 | 27 |
| 421 | 20230710 | 123800 | 669758370 | 4225 | 4225 | 4225 | 4225 | 0 |
| 422 | 20230710 | 123700 | 669758370 | 4225 | 4230 | 4230 | 4225 | 25 |
| 423 | 20230710 | 123600 | 669652735 | 4225 | 4225 | 4225 | 4225 | 26 |
| 424 | 20230710 | 123500 | 669542885 | 4225 | 4225 | 4225 | 4225 | 440 |
| 425 | 20230710 | 123400 | 667683885 | 4240 | 4240 | 4240 | 4240 | 30 |
| 426 | 20230710 | 123300 | 667556685 | 4240 | 4215 | 4240 | 4215 | 579 |
| 427 | 20230710 | 123200 | 665116050 | 4215 | 4225 | 4225 | 4215 | 2574 |
| 428 | 20230710 | 123100 | 654250585 | 4225 | 4225 | 4225 | 4225 | 0 |
| 429 | 20230710 | 123000 | 654250585 | 4225 | 4245 | 4245 | 4225 | 49 |
| 430 | 20230710 | 122900 | 654043080 | 4225 | 4220 | 4225 | 4220 | 28 |
| 431 | 20230710 | 122800 | 653924910 | 4250 | 4250 | 4250 | 4250 | 0 |
| 432 | 20230710 | 122700 | 653924910 | 4250 | 4250 | 4250 | 4250 | 40 |
| 433 | 20230710 | 122600 | 653754910 | 4225 | 4225 | 4255 | 4220 | 5336 |
| 434 | 20230710 | 122500 | 631232785 | 4235 | 4255 | 4255 | 4235 | 1340 |
| 435 | 20230710 | 122400 | 625556985 | 4255 | 4255 | 4255 | 4255 | 231 |
| 436 | 20230710 | 122300 | 624574080 | 4240 | 4240 | 4240 | 4240 | 125 |
| 437 | 20230710 | 122200 | 624044080 | 4255 | 4255 | 4255 | 4255 | 0 |
| 438 | 20230710 | 122100 | 624044080 | 4255 | 4250 | 4255 | 4250 | 100 |
| 439 | 20230710 | 122000 | 623618825 | 4250 | 4240 | 4250 | 4240 | 76 |
| 440 | 20230710 | 121900 | 623296075 | 4250 | 4250 | 4250 | 4250 | 220 |
| 441 | 20230710 | 121800 | 622361075 | 4235 | 4235 | 4235 | 4235 | 0 |
| 442 | 20230710 | 121700 | 622361075 | 4235 | 4235 | 4235 | 4235 | 25 |
| 443 | 20230710 | 121600 | 622255200 | 4230 | 4260 | 4260 | 4230 | 1844 |
| 444 | 20230710 | 121500 | 614431235 | 4260 | 4250 | 4260 | 4250 | 5684 |
| 445 | 20230710 | 121400 | 590221405 | 4250 | 4230 | 4250 | 4230 | 525 |
| 446 | 20230710 | 121300 | 587990655 | 4250 | 4245 | 4250 | 4245 | 5380 |
| 447 | 20230710 | 121200 | 565126815 | 4245 | 4230 | 4245 | 4230 | 1454 |
| 448 | 20230710 | 121100 | 558963735 | 4220 | 4225 | 4225 | 4220 | 2537 |
| 449 | 20230710 | 121000 | 548253865 | 4230 | 4230 | 4235 | 4225 | 502 |
| 450 | 20230710 | 120900 | 546128085 | 4230 | 4220 | 4230 | 4220 | 712 |
| 451 | 20230710 | 120800 | 543116585 | 4220 | 4220 | 4220 | 4220 | 45 |
| 452 | 20230710 | 120700 | 542926685 | 4220 | 4220 | 4220 | 4220 | 25 |
| 453 | 20230710 | 120600 | 542821185 | 4215 | 4215 | 4215 | 4215 | 0 |
| 454 | 20230710 | 120500 | 542821185 | 4215 | 4215 | 4215 | 4215 | 26 |
| 455 | 20230710 | 120400 | 542711595 | 4215 | 4220 | 4220 | 4215 | 6 |
| 456 | 20230710 | 120300 | 542686280 | 4220 | 4225 | 4225 | 4220 | 3599 |
| 457 | 20230710 | 120200 | 527492980 | 4225 | 4230 | 4230 | 4225 | 1690 |
| 458 | 20230710 | 120100 | 520347695 | 4230 | 4220 | 4230 | 4220 | 2204 |
| 459 | 20230710 | 120000 | 511035115 | 4220 | 4220 | 4220 | 4220 | 641 |
| 460 | 20230710 | 115900 | 508330095 | 4220 | 4220 | 4220 | 4220 | 23 |
| 461 | 20230710 | 115800 | 508233035 | 4210 | 4220 | 4220 | 4210 | 525 |
| 462 | 20230710 | 115700 | 506017785 | 4220 | 4220 | 4220 | 4220 | 2296 |
| 463 | 20230710 | 115600 | 496328665 | 4215 | 4210 | 4215 | 4210 | 75 |
| 464 | 20230710 | 115500 | 496012665 | 4205 | 4210 | 4210 | 4205 | 24 |
| 465 | 20230710 | 115400 | 495911725 | 4205 | 4205 | 4205 | 4205 | 707 |
| 466 | 20230710 | 115300 | 492938790 | 4205 | 4205 | 4205 | 4205 | 75 |
| 467 | 20230710 | 115200 | 492623415 | 4200 | 4200 | 4200 | 4200 | 0 |
| 468 | 20230710 | 115100 | 492623415 | 4200 | 4210 | 4210 | 4200 | 282 |
| 469 | 20230710 | 115000 | 491437825 | 4210 | 4210 | 4210 | 4210 | 97 |
| 470 | 20230710 | 114900 | 491029455 | 4210 | 4210 | 4210 | 4210 | 25 |
| 471 | 20230710 | 114800 | 490924205 | 4210 | 4210 | 4210 | 4210 | 76 |
| 472 | 20230710 | 114700 | 490604245 | 4215 | 4215 | 4215 | 4215 | 187 |
| 473 | 20230710 | 114600 | 489816040 | 4215 | 4205 | 4215 | 4205 | 242 |
| 474 | 20230710 | 114500 | 488798320 | 4205 | 4205 | 4205 | 4205 | 673 |
| 475 | 20230710 | 114400 | 485968355 | 4205 | 4205 | 4205 | 4205 | 28 |
| 476 | 20230710 | 114300 | 485850615 | 4205 | 4205 | 4205 | 4205 | 66 |
| 477 | 20230710 | 114200 | 485573085 | 4205 | 4205 | 4205 | 4205 | 64 |
| 478 | 20230710 | 114100 | 485303965 | 4210 | 4210 | 4210 | 4210 | 18 |
| 479 | 20230710 | 114000 | 485228185 | 4210 | 4210 | 4210 | 4210 | 155 |
| 480 | 20230710 | 113900 | 484575635 | 4210 | 4210 | 4210 | 4210 | 55 |
| 481 | 20230710 | 113800 | 484344085 | 4210 | 4210 | 4210 | 4210 | 5 |
| 482 | 20230710 | 113700 | 484323035 | 4210 | 4215 | 4215 | 4210 | 141 |
| 483 | 20230710 | 113600 | 483728850 | 4215 | 4210 | 4215 | 4210 | 26 |
| 484 | 20230710 | 113500 | 483619385 | 4215 | 4215 | 4215 | 4215 | 235 |
| 485 | 20230710 | 113400 | 482628860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 486 | 20230710 | 113300 | 482628860 | 4210 | 4210 | 4210 | 4210 | 25 |
| 487 | 20230710 | 113200 | 482523610 | 4210 | 4210 | 4210 | 4210 | 26 |
| 488 | 20230710 | 113100 | 482414150 | 4215 | 4215 | 4215 | 4215 | 200 |
| 489 | 20230710 | 113000 | 481571150 | 4210 | 4210 | 4210 | 4210 | 125 |
| 490 | 20230710 | 112900 | 481044900 | 4215 | 4215 | 4215 | 4215 | 0 |
| 491 | 20230710 | 112800 | 481044900 | 4215 | 4215 | 4215 | 4215 | 26 |
| 492 | 20230710 | 112700 | 480935310 | 4215 | 4215 | 4215 | 4215 | 557 |
| 493 | 20230710 | 112600 | 478587555 | 4215 | 4215 | 4215 | 4215 | 25 |
| 494 | 20230710 | 112500 | 478482180 | 4215 | 4215 | 4215 | 4215 | 215 |
| 495 | 20230710 | 112400 | 477575955 | 4215 | 4215 | 4215 | 4215 | 125 |
| 496 | 20230710 | 112300 | 477049080 | 4215 | 4215 | 4215 | 4215 | 125 |
| 497 | 20230710 | 112200 | 476522205 | 4220 | 4220 | 4220 | 4220 | 29 |
| 498 | 20230710 | 112100 | 476399825 | 4210 | 4210 | 4210 | 4210 | 25 |
| 499 | 20230710 | 112000 | 476294575 | 4220 | 4210 | 4220 | 4210 | 127 |
| 500 | 20230710 | 111900 | 475758895 | 4220 | 4220 | 4220 | 4220 | 0 |
| 501 | 20230710 | 111800 | 475758895 | 4220 | 4220 | 4220 | 4220 | 1086 |
| 502 | 20230710 | 111700 | 471175975 | 4220 | 4220 | 4220 | 4220 | 342 |
| 503 | 20230710 | 111600 | 469732735 | 4210 | 4205 | 4210 | 4205 | 596 |
| 504 | 20230710 | 111500 | 467226385 | 4205 | 4205 | 4220 | 4205 | 866 |
| 505 | 20230710 | 111400 | 463579335 | 4205 | 4210 | 4210 | 4205 | 12 |
| 506 | 20230710 | 111300 | 463528870 | 4210 | 4210 | 4210 | 4210 | 72 |
| 507 | 20230710 | 111200 | 463225750 | 4210 | 4205 | 4210 | 4205 | 1148 |
| 508 | 20230710 | 111100 | 458392720 | 4205 | 4195 | 4205 | 4195 | 2362 |
| 509 | 20230710 | 111000 | 448469525 | 4195 | 4195 | 4195 | 4195 | 233 |
| 510 | 20230710 | 110900 | 447492090 | 4195 | 4195 | 4195 | 4195 | 55 |
| 511 | 20230710 | 110800 | 447261365 | 4200 | 4195 | 4200 | 4195 | 651 |
| 512 | 20230710 | 110700 | 444530165 | 4195 | 4195 | 4195 | 4195 | 35 |
| 513 | 20230710 | 110600 | 444383340 | 4195 | 4195 | 4195 | 4195 | 0 |
| 514 | 20230710 | 110500 | 444383340 | 4195 | 4195 | 4195 | 4195 | 25 |
| 515 | 20230710 | 110400 | 444278465 | 4195 | 4195 | 4195 | 4195 | 0 |
| 516 | 20230710 | 110300 | 444278465 | 4195 | 4195 | 4195 | 4195 | 60 |
| 517 | 20230710 | 110200 | 444026765 | 4195 | 4195 | 4195 | 4195 | 26 |
| 518 | 20230710 | 110100 | 443917695 | 4195 | 4200 | 4200 | 4195 | 304 |
| 519 | 20230710 | 110000 | 442642285 | 4195 | 4200 | 4200 | 4195 | 141 |
| 520 | 20230710 | 105900 | 442050635 | 4195 | 4195 | 4195 | 4195 | 819 |
| 521 | 20230710 | 105800 | 438614930 | 4200 | 4195 | 4200 | 4195 | 130 |
| 522 | 20230710 | 105700 | 438069430 | 4195 | 4195 | 4195 | 4195 | 25 |
| 523 | 20230710 | 105600 | 437964555 | 4200 | 4205 | 4205 | 4200 | 1546 |
| 524 | 20230710 | 105500 | 431463890 | 4205 | 4205 | 4205 | 4205 | 25 |
| 525 | 20230710 | 105400 | 431358765 | 4205 | 4205 | 4205 | 4205 | 38 |
| 526 | 20230710 | 105300 | 431198975 | 4205 | 4210 | 4210 | 4200 | 445 |
| 527 | 20230710 | 105200 | 429325935 | 4210 | 4205 | 4210 | 4205 | 141 |
| 528 | 20230710 | 105100 | 428732780 | 4200 | 4195 | 4200 | 4195 | 1809 |
| 529 | 20230710 | 105000 | 421137665 | 4195 | 4195 | 4195 | 4195 | 500 |
| 530 | 20230710 | 104900 | 419040165 | 4195 | 4195 | 4195 | 4195 | 97 |
| 531 | 20230710 | 104800 | 418633250 | 4190 | 4190 | 4190 | 4190 | 25 |
| 532 | 20230710 | 104700 | 418528500 | 4190 | 4190 | 4190 | 4190 | 0 |
| 533 | 20230710 | 104600 | 418528500 | 4190 | 4180 | 4190 | 4180 | 78 |
| 534 | 20230710 | 104500 | 418201955 | 4180 | 4180 | 4180 | 4180 | 10 |
| 535 | 20230710 | 104400 | 418160155 | 4180 | 4180 | 4180 | 4180 | 26 |
| 536 | 20230710 | 104300 | 418051475 | 4180 | 4180 | 4180 | 4180 | 0 |
| 537 | 20230710 | 104200 | 418051475 | 4180 | 4180 | 4180 | 4180 | 86 |
| 538 | 20230710 | 104100 | 417691995 | 4175 | 4180 | 4180 | 4175 | 76 |
| 539 | 20230710 | 104000 | 417374445 | 4180 | 4190 | 4195 | 4180 | 319 |
| 540 | 20230710 | 103900 | 416040105 | 4185 | 4185 | 4185 | 4180 | 59 |
| 541 | 20230710 | 103800 | 415793335 | 4180 | 4185 | 4185 | 4180 | 314 |
| 542 | 20230710 | 103700 | 414480680 | 4185 | 4195 | 4195 | 4185 | 245 |
| 543 | 20230710 | 103600 | 413455305 | 4180 | 4180 | 4180 | 4180 | 25 |
| 544 | 20230710 | 103500 | 413350805 | 4200 | 4190 | 4200 | 4180 | 928 |
| 545 | 20230710 | 103400 | 409461170 | 4190 | 4190 | 4190 | 4190 | 231 |
| 546 | 20230710 | 103300 | 408493280 | 4190 | 4195 | 4195 | 4190 | 211 |
| 547 | 20230710 | 103200 | 407608810 | 4200 | 4205 | 4205 | 4200 | 86 |
| 548 | 20230710 | 103100 | 407247555 | 4200 | 4200 | 4205 | 4195 | 7855 |
| 549 | 20230710 | 103000 | 374225300 | 4200 | 4200 | 4200 | 4200 | 100 |
| 550 | 20230710 | 102900 | 373805300 | 4195 | 4195 | 4200 | 4195 | 197 |
| 551 | 20230710 | 102800 | 372978855 | 4195 | 4195 | 4195 | 4195 | 27 |
| 552 | 20230710 | 102700 | 372865590 | 4195 | 4195 | 4195 | 4195 | 50 |
| 553 | 20230710 | 102600 | 372655840 | 4195 | 4180 | 4195 | 4180 | 1798 |
| 554 | 20230710 | 102500 | 365123600 | 4180 | 4180 | 4180 | 4180 | 957 |
| 555 | 20230710 | 102400 | 361123340 | 4180 | 4180 | 4180 | 4180 | 80 |
| 556 | 20230710 | 102300 | 360788940 | 4180 | 4180 | 4180 | 4180 | 75 |
| 557 | 20230710 | 102200 | 360475440 | 4170 | 4170 | 4170 | 4170 | 0 |
| 558 | 20230710 | 102100 | 360475440 | 4170 | 4170 | 4170 | 4170 | 124 |
| 559 | 20230710 | 102000 | 359958360 | 4170 | 4170 | 4170 | 4170 | 25 |
| 560 | 20230710 | 101900 | 359854110 | 4180 | 4180 | 4180 | 4170 | 209 |
| 561 | 20230710 | 101800 | 358980580 | 4180 | 4170 | 4180 | 4170 | 130 |
| 562 | 20230710 | 101700 | 358437540 | 4165 | 4165 | 4165 | 4165 | 4 |
| 563 | 20230710 | 101600 | 358420880 | 4160 | 4165 | 4165 | 4160 | 1046 |
| 564 | 20230710 | 101500 | 354069035 | 4165 | 4165 | 4165 | 4165 | 0 |
| 565 | 20230710 | 101400 | 354069035 | 4165 | 4180 | 4180 | 4165 | 99 |
| 566 | 20230710 | 101300 | 353655605 | 4180 | 4165 | 4180 | 4165 | 214 |
| 567 | 20230710 | 101200 | 352761830 | 4165 | 4160 | 4165 | 4160 | 2 |
| 568 | 20230710 | 101100 | 352753505 | 4150 | 4150 | 4150 | 4150 | 26 |
| 569 | 20230710 | 101000 | 352645605 | 4185 | 4155 | 4185 | 4150 | 4041 |
| 570 | 20230710 | 100900 | 335873465 | 4185 | 4165 | 4190 | 4150 | 1110 |
| 571 | 20230710 | 100800 | 331250490 | 4165 | 4165 | 4175 | 4165 | 2361 |
| 572 | 20230710 | 100700 | 321416850 | 4165 | 4165 | 4165 | 4165 | 29 |
| 573 | 20230710 | 100600 | 321296065 | 4180 | 4190 | 4190 | 4180 | 187 |
| 574 | 20230710 | 100500 | 320513615 | 4185 | 4180 | 4185 | 4180 | 1549 |
| 575 | 20230710 | 100400 | 314038785 | 4165 | 4180 | 4180 | 4165 | 104 |
| 576 | 20230710 | 100300 | 313604455 | 4180 | 4170 | 4180 | 4170 | 264 |
| 577 | 20230710 | 100200 | 312502270 | 4150 | 4170 | 4170 | 4150 | 525 |
| 578 | 20230710 | 100100 | 310319520 | 4170 | 4150 | 4170 | 4150 | 12 |
| 579 | 20230710 | 100000 | 310269630 | 4150 | 4150 | 4150 | 4150 | 403 |
| 580 | 20230710 | 095900 | 308597180 | 4160 | 4150 | 4160 | 4150 | 70 |
| 581 | 20230710 | 095800 | 308306080 | 4150 | 4150 | 4150 | 4150 | 0 |
| 582 | 20230710 | 095700 | 308306080 | 4150 | 4150 | 4160 | 4145 | 492 |
| 583 | 20230710 | 095600 | 306264665 | 4160 | 4160 | 4160 | 4160 | 10 |
| 584 | 20230710 | 095500 | 306223065 | 4150 | 4155 | 4155 | 4150 | 60 |
| 585 | 20230710 | 095400 | 305974015 | 4155 | 4155 | 4155 | 4150 | 121 |
| 586 | 20230710 | 095300 | 305471265 | 4135 | 4135 | 4135 | 4135 | 0 |
| 587 | 20230710 | 095200 | 305471265 | 4135 | 4155 | 4155 | 4135 | 722 |
| 588 | 20230710 | 095100 | 302482765 | 4155 | 4155 | 4155 | 4155 | 48 |
| 589 | 20230710 | 095000 | 302283325 | 4160 | 4160 | 4165 | 4160 | 310 |
| 590 | 20230710 | 094900 | 300992975 | 4160 | 4165 | 4165 | 4160 | 201 |
| 591 | 20230710 | 094800 | 300155815 | 4165 | 4165 | 4165 | 4165 | 2 |
| 592 | 20230710 | 094700 | 300147485 | 4160 | 4175 | 4175 | 4160 | 2663 |
| 593 | 20230710 | 094600 | 289040070 | 4180 | 4180 | 4180 | 4180 | 13 |
| 594 | 20230710 | 094500 | 288985730 | 4175 | 4195 | 4195 | 4175 | 826 |
| 595 | 20230710 | 094400 | 285532670 | 4200 | 4185 | 4200 | 4180 | 1107 |
| 596 | 20230710 | 094300 | 280903525 | 4180 | 4185 | 4205 | 4180 | 5868 |
| 597 | 20230710 | 094200 | 256260500 | 4180 | 4175 | 4180 | 4175 | 362 |
| 598 | 20230710 | 094100 | 254747375 | 4170 | 4165 | 4170 | 4155 | 1058 |
| 599 | 20230710 | 094000 | 250348270 | 4160 | 4160 | 4160 | 4160 | 1657 |
| 600 | 20230710 | 093900 | 243455150 | 4165 | 4170 | 4170 | 4165 | 145 |
| 601 | 20230710 | 093800 | 242851200 | 4165 | 4160 | 4165 | 4155 | 502 |
| 602 | 20230710 | 093700 | 240762765 | 4160 | 4160 | 4160 | 4160 | 0 |
| 603 | 20230710 | 093600 | 240762765 | 4160 | 4160 | 4160 | 4160 | 222 |
| 604 | 20230710 | 093500 | 239839245 | 4160 | 4160 | 4160 | 4160 | 202 |
| 605 | 20230710 | 093400 | 238998925 | 4155 | 4145 | 4155 | 4145 | 2377 |
| 606 | 20230710 | 093300 | 229122500 | 4150 | 4135 | 4150 | 4135 | 1450 |
| 607 | 20230710 | 093200 | 223112595 | 4135 | 4125 | 4140 | 4120 | 166 |
| 608 | 20230710 | 093100 | 222425945 | 4125 | 4095 | 4125 | 4095 | 3423 |
| 609 | 20230710 | 093000 | 208309070 | 4090 | 4095 | 4095 | 4090 | 81 |
| 610 | 20230710 | 092900 | 207977440 | 4090 | 4125 | 4125 | 4090 | 4940 |
| 611 | 20230710 | 092800 | 187734655 | 4125 | 4130 | 4130 | 4125 | 1221 |
| 612 | 20230710 | 092700 | 182697590 | 4125 | 4125 | 4125 | 4125 | 465 |
| 613 | 20230710 | 092600 | 180779465 | 4125 | 4135 | 4135 | 4125 | 3742 |
| 614 | 20230710 | 092500 | 165315075 | 4140 | 4140 | 4140 | 4140 | 0 |
| 615 | 20230710 | 092400 | 165315075 | 4140 | 4145 | 4145 | 4140 | 22 |
| 616 | 20230710 | 092300 | 165223890 | 4130 | 4140 | 4140 | 4130 | 775 |
| 617 | 20230710 | 092200 | 162020400 | 4140 | 4135 | 4140 | 4130 | 1279 |
| 618 | 20230710 | 092100 | 156729180 | 4140 | 4140 | 4140 | 4140 | 65 |
| 619 | 20230710 | 092000 | 156460080 | 4150 | 4150 | 4150 | 4150 | 10 |
| 620 | 20230710 | 091900 | 156418580 | 4150 | 4140 | 4150 | 4140 | 515 |
| 621 | 20230710 | 091800 | 154284480 | 4140 | 4140 | 4140 | 4140 | 1266 |
| 622 | 20230710 | 091700 | 149043240 | 4140 | 4155 | 4155 | 4140 | 2094 |
| 623 | 20230710 | 091600 | 140364040 | 4155 | 4150 | 4155 | 4150 | 1644 |
| 624 | 20230710 | 091500 | 133541425 | 4150 | 4145 | 4150 | 4145 | 6 |
| 625 | 20230710 | 091400 | 133516550 | 4145 | 4145 | 4145 | 4145 | 67 |
| 626 | 20230710 | 091300 | 133238835 | 4140 | 4140 | 4140 | 4140 | 5 |
| 627 | 20230710 | 091200 | 133218135 | 4145 | 4140 | 4145 | 4125 | 749 |
| 628 | 20230710 | 091100 | 130118565 | 4145 | 4120 | 4145 | 4120 | 1944 |
| 629 | 20230710 | 091000 | 122082000 | 4120 | 4120 | 4120 | 4115 | 476 |
| 630 | 20230710 | 090900 | 120120930 | 4120 | 4115 | 4120 | 4115 | 1027 |
| 631 | 20230710 | 090800 | 115889730 | 4115 | 4100 | 4115 | 4100 | 161 |
| 632 | 20230710 | 090700 | 115228430 | 4120 | 4120 | 4120 | 4120 | 100 |
| 633 | 20230710 | 090600 | 114816430 | 4120 | 4115 | 4120 | 4095 | 77 |
| 634 | 20230710 | 090500 | 114500415 | 4115 | 4125 | 4125 | 4115 | 367 |
| 635 | 20230710 | 090400 | 112988680 | 4125 | 4135 | 4150 | 4125 | 3756 |
| 636 | 20230710 | 090300 | 97468490 | 4150 | 4140 | 4150 | 4135 | 2703 |
| 637 | 20230710 | 090200 | 86276555 | 4125 | 4145 | 4150 | 4125 | 5484 |
| 638 | 20230710 | 090100 | 63545105 | 4140 | 4100 | 4140 | 4100 | 2395 |
| 639 | 20230710 | 090000 | 53668190 | 4100 | 4075 | 4110 | 4070 | 12759 |