30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 2327 |
| 3 | 20230712 | 185600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20230712 | 185500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20230712 | 185400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20230712 | 185300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20230712 | 185200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20230712 | 185100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20230712 | 185000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20230712 | 184900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20230712 | 184800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20230712 | 184700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20230712 | 184600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20230712 | 184500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20230712 | 184400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20230712 | 184300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20230712 | 184200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20230712 | 184100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20230712 | 184000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20230712 | 183900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20230712 | 183800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20230712 | 183700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20230712 | 183600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20230712 | 183500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20230712 | 183400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20230712 | 183300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20230712 | 183200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20230712 | 183100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20230712 | 183000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20230712 | 182900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20230712 | 182800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20230712 | 182700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 2327 |
| 33 | 20230712 | 182600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20230712 | 182500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20230712 | 182400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20230712 | 182300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20230712 | 182200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20230712 | 182100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20230712 | 182000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20230712 | 181900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20230712 | 181800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20230712 | 181700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20230712 | 181600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20230712 | 181500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20230712 | 181400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20230712 | 181300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20230712 | 181200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20230712 | 181100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20230712 | 181000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20230712 | 180900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20230712 | 180800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20230712 | 180700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20230712 | 180600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20230712 | 180500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20230712 | 180400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20230712 | 180300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20230712 | 180200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20230712 | 180100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20230712 | 180000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20230712 | 175900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20230712 | 175800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20230712 | 175700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 2327 |
| 63 | 20230712 | 175600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20230712 | 175500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20230712 | 175400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20230712 | 175300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20230712 | 175200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20230712 | 175100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20230712 | 175000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20230712 | 174900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20230712 | 174800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20230712 | 174700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20230712 | 174600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20230712 | 174500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20230712 | 174400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20230712 | 174300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20230712 | 174200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20230712 | 174100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20230712 | 174000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20230712 | 173900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20230712 | 173800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20230712 | 173700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20230712 | 173600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20230712 | 173500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20230712 | 173400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20230712 | 173300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20230712 | 173200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20230712 | 173100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20230712 | 173000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20230712 | 172900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20230712 | 172800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20230712 | 172700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 2327 |
| 93 | 20230712 | 172600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20230712 | 172500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20230712 | 172400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20230712 | 172300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20230712 | 172200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20230712 | 172100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20230712 | 172000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20230712 | 171900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20230712 | 171800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20230712 | 171700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20230712 | 171600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20230712 | 171500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20230712 | 171400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20230712 | 171300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20230712 | 171200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20230712 | 171100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20230712 | 171000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20230712 | 170900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20230712 | 170800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20230712 | 170700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20230712 | 170600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20230712 | 170500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20230712 | 170400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20230712 | 170300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20230712 | 170200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20230712 | 170100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20230712 | 170000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20230712 | 165900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20230712 | 165800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20230712 | 165700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 2327 |
| 123 | 20230712 | 165600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20230712 | 165500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20230712 | 165400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20230712 | 165300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20230712 | 165200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20230712 | 165100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20230712 | 165000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20230712 | 164900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20230712 | 164800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20230712 | 164700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20230712 | 164600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20230712 | 164500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20230712 | 164400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20230712 | 164300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20230712 | 164200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20230712 | 164100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20230712 | 164000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20230712 | 163900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20230712 | 163800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20230712 | 163700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20230712 | 163600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20230712 | 163500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20230712 | 163400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20230712 | 163300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20230712 | 163200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20230712 | 163100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20230712 | 163000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20230712 | 162900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20230712 | 162800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20230712 | 162700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 2327 |
| 153 | 20230712 | 162600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20230712 | 162500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20230712 | 162400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20230712 | 162300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20230712 | 162200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20230712 | 162100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20230712 | 162000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20230712 | 161900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20230712 | 161800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20230712 | 161700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20230712 | 161600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20230712 | 161500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20230712 | 161400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20230712 | 161300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20230712 | 161200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20230712 | 161100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20230712 | 161000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20230712 | 160900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20230712 | 160800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20230712 | 160700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20230712 | 160600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20230712 | 160500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20230712 | 160400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20230712 | 160300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20230712 | 160200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20230712 | 160100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20230712 | 160000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20230712 | 155900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20230712 | 155800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20230712 | 155700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 2327 |
| 183 | 20230712 | 155600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20230712 | 155500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20230712 | 155400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20230712 | 155300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20230712 | 155200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20230712 | 155100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20230712 | 155000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20230712 | 154900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20230712 | 154800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20230712 | 154700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20230712 | 154600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20230712 | 154500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20230712 | 154400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20230712 | 154300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20230712 | 154200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20230712 | 154100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20230712 | 154000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20230712 | 153900 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20230712 | 153800 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20230712 | 153700 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20230712 | 153600 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20230712 | 153500 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20230712 | 153400 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20230712 | 153300 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20230712 | 153200 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20230712 | 153100 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20230712 | 153000 | 2355821855 | 4140 | 4140 | 4140 | 4140 | 2327 |
| 210 | 20230712 | 152900 | 2346188075 | 4130 | 4130 | 4130 | 4130 | 0 |
| 211 | 20230712 | 152800 | 2346188075 | 4130 | 4130 | 4130 | 4130 | 0 |
| 212 | 20230712 | 152700 | 2346188075 | 4130 | 4130 | 4130 | 4130 | 0 |
| 213 | 20230712 | 152600 | 2346188075 | 4130 | 4130 | 4130 | 4130 | 0 |
| 214 | 20230712 | 152500 | 2346188075 | 4130 | 4130 | 4130 | 4130 | 0 |
| 215 | 20230712 | 152400 | 2346188075 | 4130 | 4130 | 4130 | 4130 | 0 |
| 216 | 20230712 | 152300 | 2346188075 | 4130 | 4130 | 4130 | 4130 | 0 |
| 217 | 20230712 | 152200 | 2346188075 | 4130 | 4130 | 4130 | 4130 | 0 |
| 218 | 20230712 | 152100 | 2346188075 | 4130 | 4130 | 4130 | 4130 | 0 |
| 219 | 20230712 | 152000 | 2346188075 | 4130 | 4130 | 4130 | 4130 | 0 |
| 220 | 20230712 | 151900 | 2346188075 | 4130 | 4125 | 4130 | 4105 | 677 |
| 221 | 20230712 | 151800 | 2343403950 | 4110 | 4125 | 4130 | 4110 | 976 |
| 222 | 20230712 | 151700 | 2339388745 | 4115 | 4135 | 4140 | 4115 | 635 |
| 223 | 20230712 | 151600 | 2336773235 | 4135 | 4125 | 4140 | 4115 | 36 |
| 224 | 20230712 | 151500 | 2336624680 | 4140 | 4125 | 4140 | 4115 | 923 |
| 225 | 20230712 | 151400 | 2332820990 | 4140 | 4125 | 4140 | 4125 | 110 |
| 226 | 20230712 | 151300 | 2332367215 | 4125 | 4145 | 4145 | 4115 | 1004 |
| 227 | 20230712 | 151200 | 2328234595 | 4125 | 4135 | 4145 | 4125 | 2128 |
| 228 | 20230712 | 151100 | 2319443295 | 4145 | 4140 | 4145 | 4135 | 3615 |
| 229 | 20230712 | 151000 | 2304492635 | 4140 | 4145 | 4150 | 4140 | 1092 |
| 230 | 20230712 | 150900 | 2299968540 | 4145 | 4145 | 4150 | 4145 | 377 |
| 231 | 20230712 | 150800 | 2298405225 | 4145 | 4145 | 4150 | 4145 | 501 |
| 232 | 20230712 | 150700 | 2296326090 | 4150 | 4150 | 4150 | 4150 | 500 |
| 233 | 20230712 | 150600 | 2294251090 | 4140 | 4160 | 4170 | 4140 | 810 |
| 234 | 20230712 | 150500 | 2290884090 | 4160 | 4150 | 4160 | 4150 | 576 |
| 235 | 20230712 | 150400 | 2288491735 | 4155 | 4155 | 4155 | 4155 | 0 |
| 236 | 20230712 | 150300 | 2288491735 | 4155 | 4155 | 4155 | 4155 | 1 |
| 237 | 20230712 | 150200 | 2288487580 | 4145 | 4145 | 4145 | 4145 | 146 |
| 238 | 20230712 | 150100 | 2287882410 | 4145 | 4145 | 4145 | 4145 | 1 |
| 239 | 20230712 | 150000 | 2287878265 | 4145 | 4145 | 4145 | 4145 | 1 |
| 240 | 20230712 | 145900 | 2287874120 | 4135 | 4135 | 4135 | 4135 | 0 |
| 241 | 20230712 | 145800 | 2287874120 | 4135 | 4135 | 4135 | 4135 | 0 |
| 242 | 20230712 | 145700 | 2287874120 | 4135 | 4140 | 4140 | 4135 | 22 |
| 243 | 20230712 | 145600 | 2287783145 | 4145 | 4150 | 4150 | 4145 | 2 |
| 244 | 20230712 | 145500 | 2287774850 | 4150 | 4155 | 4155 | 4135 | 897 |
| 245 | 20230712 | 145400 | 2284065720 | 4135 | 4145 | 4145 | 4135 | 640 |
| 246 | 20230712 | 145300 | 2281416070 | 4145 | 4145 | 4145 | 4145 | 0 |
| 247 | 20230712 | 145200 | 2281416070 | 4145 | 4145 | 4145 | 4145 | 51 |
| 248 | 20230712 | 145100 | 2281204675 | 4135 | 4135 | 4135 | 4135 | 1000 |
| 249 | 20230712 | 145000 | 2277069675 | 4145 | 4145 | 4145 | 4145 | 0 |
| 250 | 20230712 | 144900 | 2277069675 | 4145 | 4140 | 4145 | 4140 | 220 |
| 251 | 20230712 | 144800 | 2276158580 | 4135 | 4140 | 4140 | 4135 | 505 |
| 252 | 20230712 | 144700 | 2274070380 | 4140 | 4140 | 4140 | 4140 | 0 |
| 253 | 20230712 | 144600 | 2274070380 | 4140 | 4140 | 4140 | 4140 | 12 |
| 254 | 20230712 | 144500 | 2274020700 | 4140 | 4140 | 4140 | 4140 | 72 |
| 255 | 20230712 | 144400 | 2273722620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 256 | 20230712 | 144300 | 2273722620 | 4140 | 4140 | 4140 | 4140 | 564 |
| 257 | 20230712 | 144200 | 2271387660 | 4145 | 4145 | 4145 | 4145 | 0 |
| 258 | 20230712 | 144100 | 2271387660 | 4145 | 4145 | 4145 | 4145 | 250 |
| 259 | 20230712 | 144000 | 2270351410 | 4145 | 4145 | 4145 | 4145 | 817 |
| 260 | 20230712 | 143900 | 2266964945 | 4150 | 4150 | 4150 | 4150 | 0 |
| 261 | 20230712 | 143800 | 2266964945 | 4150 | 4150 | 4150 | 4150 | 250 |
| 262 | 20230712 | 143700 | 2265927445 | 4150 | 4145 | 4150 | 4145 | 178 |
| 263 | 20230712 | 143600 | 2265189075 | 4150 | 4145 | 4150 | 4145 | 313 |
| 264 | 20230712 | 143500 | 2263890985 | 4145 | 4140 | 4145 | 4140 | 107 |
| 265 | 20230712 | 143400 | 2263447960 | 4140 | 4130 | 4140 | 4130 | 325 |
| 266 | 20230712 | 143300 | 2262104080 | 4140 | 4130 | 4140 | 4130 | 303 |
| 267 | 20230712 | 143200 | 2260849685 | 4130 | 4125 | 4130 | 4125 | 2051 |
| 268 | 20230712 | 143100 | 2252379060 | 4130 | 4140 | 4140 | 4120 | 1036 |
| 269 | 20230712 | 143000 | 2248094430 | 4130 | 4130 | 4130 | 4130 | 103 |
| 270 | 20230712 | 142900 | 2247669040 | 4135 | 4120 | 4135 | 4120 | 1252 |
| 271 | 20230712 | 142800 | 2242510690 | 4115 | 4115 | 4115 | 4115 | 110 |
| 272 | 20230712 | 142700 | 2242058040 | 4115 | 4105 | 4115 | 4100 | 344 |
| 273 | 20230712 | 142600 | 2240645420 | 4110 | 4100 | 4110 | 4100 | 13 |
| 274 | 20230712 | 142500 | 2240592110 | 4100 | 4090 | 4100 | 4085 | 3114 |
| 275 | 20230712 | 142400 | 2227856240 | 4100 | 4100 | 4100 | 4095 | 404 |
| 276 | 20230712 | 142300 | 2226200805 | 4110 | 4100 | 4110 | 4095 | 20 |
| 277 | 20230712 | 142200 | 2226118830 | 4100 | 4080 | 4110 | 4080 | 561 |
| 278 | 20230712 | 142100 | 2223821960 | 4095 | 4090 | 4095 | 4080 | 100 |
| 279 | 20230712 | 142000 | 2223413820 | 4090 | 4110 | 4110 | 4085 | 3582 |
| 280 | 20230712 | 141900 | 2208738890 | 4115 | 4110 | 4115 | 4110 | 117 |
| 281 | 20230712 | 141800 | 2208257510 | 4110 | 4100 | 4110 | 4100 | 421 |
| 282 | 20230712 | 141700 | 2206531300 | 4100 | 4115 | 4115 | 4100 | 5268 |
| 283 | 20230712 | 141600 | 2184921215 | 4115 | 4115 | 4120 | 4110 | 844 |
| 284 | 20230712 | 141500 | 2181452035 | 4110 | 4135 | 4135 | 4110 | 3526 |
| 285 | 20230712 | 141400 | 2166928390 | 4135 | 4135 | 4135 | 4135 | 2 |
| 286 | 20230712 | 141300 | 2166920120 | 4135 | 4125 | 4135 | 4125 | 807 |
| 287 | 20230712 | 141200 | 2163590920 | 4125 | 4130 | 4135 | 4125 | 4682 |
| 288 | 20230712 | 141100 | 2144269295 | 4135 | 4135 | 4135 | 4135 | 120 |
| 289 | 20230712 | 141000 | 2143773095 | 4140 | 4140 | 4140 | 4135 | 22 |
| 290 | 20230712 | 140900 | 2143682115 | 4140 | 4130 | 4140 | 4130 | 100 |
| 291 | 20230712 | 140800 | 2143269105 | 4130 | 4130 | 4140 | 4130 | 198 |
| 292 | 20230712 | 140700 | 2142451355 | 4140 | 4145 | 4145 | 4135 | 1278 |
| 293 | 20230712 | 140600 | 2137166715 | 4140 | 4145 | 4145 | 4140 | 700 |
| 294 | 20230712 | 140500 | 2134267715 | 4140 | 4140 | 4140 | 4140 | 89 |
| 295 | 20230712 | 140400 | 2133899255 | 4145 | 4140 | 4145 | 4140 | 23 |
| 296 | 20230712 | 140300 | 2133804030 | 4140 | 4135 | 4140 | 4135 | 307 |
| 297 | 20230712 | 140200 | 2132533575 | 4140 | 4145 | 4150 | 4140 | 4361 |
| 298 | 20230712 | 140100 | 2114477925 | 4150 | 4150 | 4150 | 4150 | 1 |
| 299 | 20230712 | 140000 | 2114473775 | 4140 | 4140 | 4140 | 4140 | 432 |
| 300 | 20230712 | 135900 | 2112685295 | 4145 | 4145 | 4145 | 4145 | 210 |
| 301 | 20230712 | 135800 | 2111814845 | 4160 | 4155 | 4165 | 4145 | 6663 |
| 302 | 20230712 | 135700 | 2084163690 | 4160 | 4160 | 4160 | 4160 | 88 |
| 303 | 20230712 | 135600 | 2083797610 | 4165 | 4165 | 4165 | 4165 | 10 |
| 304 | 20230712 | 135500 | 2083755960 | 4165 | 4165 | 4165 | 4165 | 0 |
| 305 | 20230712 | 135400 | 2083755960 | 4165 | 4160 | 4165 | 4160 | 173 |
| 306 | 20230712 | 135300 | 2083035525 | 4160 | 4160 | 4160 | 4160 | 0 |
| 307 | 20230712 | 135200 | 2083035525 | 4160 | 4160 | 4160 | 4160 | 173 |
| 308 | 20230712 | 135100 | 2082315845 | 4160 | 4155 | 4160 | 4155 | 293 |
| 309 | 20230712 | 135000 | 2081097225 | 4160 | 4160 | 4160 | 4160 | 26 |
| 310 | 20230712 | 134900 | 2080989065 | 4160 | 4150 | 4160 | 4150 | 31 |
| 311 | 20230712 | 134800 | 2080860355 | 4160 | 4155 | 4160 | 4150 | 1052 |
| 312 | 20230712 | 134700 | 2076492435 | 4150 | 4155 | 4155 | 4150 | 109 |
| 313 | 20230712 | 134600 | 2076040040 | 4155 | 4160 | 4160 | 4155 | 93 |
| 314 | 20230712 | 134500 | 2075653475 | 4160 | 4160 | 4160 | 4160 | 5 |
| 315 | 20230712 | 134400 | 2075632675 | 4160 | 4155 | 4160 | 4155 | 5 |
| 316 | 20230712 | 134300 | 2075611895 | 4160 | 4160 | 4160 | 4160 | 10 |
| 317 | 20230712 | 134200 | 2075570295 | 4160 | 4155 | 4160 | 4155 | 113 |
| 318 | 20230712 | 134100 | 2075100770 | 4155 | 4155 | 4155 | 4155 | 187 |
| 319 | 20230712 | 134000 | 2074323785 | 4155 | 4155 | 4155 | 4155 | 503 |
| 320 | 20230712 | 133900 | 2072233820 | 4155 | 4160 | 4160 | 4155 | 5 |
| 321 | 20230712 | 133800 | 2072213035 | 4160 | 4160 | 4160 | 4160 | 0 |
| 322 | 20230712 | 133700 | 2072213035 | 4160 | 4160 | 4160 | 4160 | 0 |
| 323 | 20230712 | 133600 | 2072213035 | 4160 | 4160 | 4160 | 4160 | 30 |
| 324 | 20230712 | 133500 | 2072088235 | 4160 | 4155 | 4160 | 4150 | 8 |
| 325 | 20230712 | 133400 | 2072055005 | 4160 | 4150 | 4160 | 4150 | 304 |
| 326 | 20230712 | 133300 | 2070792870 | 4155 | 4160 | 4160 | 4155 | 1426 |
| 327 | 20230712 | 133200 | 2064867560 | 4165 | 4160 | 4165 | 4155 | 366 |
| 328 | 20230712 | 133100 | 2063345785 | 4155 | 4155 | 4160 | 4155 | 148 |
| 329 | 20230712 | 133000 | 2062730665 | 4160 | 4155 | 4160 | 4155 | 24 |
| 330 | 20230712 | 132900 | 2062630915 | 4155 | 4155 | 4160 | 4155 | 31 |
| 331 | 20230712 | 132800 | 2062502105 | 4160 | 4160 | 4160 | 4160 | 0 |
| 332 | 20230712 | 132700 | 2062502105 | 4160 | 4155 | 4160 | 4155 | 202 |
| 333 | 20230712 | 132600 | 2061662785 | 4155 | 4155 | 4155 | 4155 | 80 |
| 334 | 20230712 | 132500 | 2061330385 | 4160 | 4160 | 4160 | 4160 | 30 |
| 335 | 20230712 | 132400 | 2061205585 | 4160 | 4160 | 4160 | 4160 | 0 |
| 336 | 20230712 | 132300 | 2061205585 | 4160 | 4155 | 4160 | 4155 | 640 |
| 337 | 20230712 | 132200 | 2058545885 | 4155 | 4155 | 4155 | 4155 | 0 |
| 338 | 20230712 | 132100 | 2058545885 | 4155 | 4160 | 4160 | 4155 | 67 |
| 339 | 20230712 | 132000 | 2058267475 | 4155 | 4160 | 4160 | 4155 | 313 |
| 340 | 20230712 | 131900 | 2056966895 | 4160 | 4160 | 4160 | 4160 | 11 |
| 341 | 20230712 | 131800 | 2056921135 | 4155 | 4160 | 4160 | 4155 | 274 |
| 342 | 20230712 | 131700 | 2055782655 | 4155 | 4155 | 4155 | 4155 | 300 |
| 343 | 20230712 | 131600 | 2054536155 | 4155 | 4160 | 4160 | 4155 | 12 |
| 344 | 20230712 | 131500 | 2054486285 | 4155 | 4155 | 4155 | 4155 | 116 |
| 345 | 20230712 | 131400 | 2054004305 | 4150 | 4155 | 4155 | 4150 | 185 |
| 346 | 20230712 | 131300 | 2053235835 | 4155 | 4155 | 4155 | 4155 | 1085 |
| 347 | 20230712 | 131200 | 2048727660 | 4160 | 4160 | 4160 | 4160 | 431 |
| 348 | 20230712 | 131100 | 2046934700 | 4160 | 4160 | 4160 | 4160 | 265 |
| 349 | 20230712 | 131000 | 2045832300 | 4160 | 4160 | 4160 | 4155 | 102 |
| 350 | 20230712 | 130900 | 2045407990 | 4160 | 4160 | 4160 | 4160 | 2681 |
| 351 | 20230712 | 130800 | 2034255030 | 4165 | 4165 | 4165 | 4160 | 536 |
| 352 | 20230712 | 130700 | 2032022605 | 4170 | 4165 | 4170 | 4165 | 652 |
| 353 | 20230712 | 130600 | 2029307020 | 4175 | 4175 | 4175 | 4175 | 1002 |
| 354 | 20230712 | 130500 | 2025123670 | 4175 | 4165 | 4175 | 4165 | 125 |
| 355 | 20230712 | 130400 | 2024602525 | 4165 | 4175 | 4180 | 4165 | 1412 |
| 356 | 20230712 | 130300 | 2018705860 | 4180 | 4165 | 4180 | 4165 | 210 |
| 357 | 20230712 | 130200 | 2017830585 | 4160 | 4160 | 4160 | 4160 | 683 |
| 358 | 20230712 | 130100 | 2014989305 | 4155 | 4165 | 4165 | 4155 | 1572 |
| 359 | 20230712 | 130000 | 2008451760 | 4160 | 4160 | 4160 | 4160 | 684 |
| 360 | 20230712 | 125900 | 2005606320 | 4160 | 4165 | 4165 | 4160 | 1713 |
| 361 | 20230712 | 125800 | 1998477480 | 4170 | 4170 | 4170 | 4170 | 1077 |
| 362 | 20230712 | 125700 | 1993986390 | 4170 | 4165 | 4170 | 4165 | 474 |
| 363 | 20230712 | 125600 | 1992009885 | 4165 | 4160 | 4165 | 4160 | 4163 |
| 364 | 20230712 | 125500 | 1974691560 | 4160 | 4180 | 4180 | 4160 | 9524 |
| 365 | 20230712 | 125400 | 1934999505 | 4185 | 4190 | 4190 | 4180 | 2069 |
| 366 | 20230712 | 125300 | 1926340605 | 4190 | 4195 | 4195 | 4190 | 1713 |
| 367 | 20230712 | 125200 | 1919162045 | 4200 | 4195 | 4200 | 4195 | 2188 |
| 368 | 20230712 | 125100 | 1909982270 | 4210 | 4200 | 4210 | 4195 | 3110 |
| 369 | 20230712 | 125000 | 1896924620 | 4210 | 4205 | 4210 | 4205 | 253 |
| 370 | 20230712 | 124900 | 1895860750 | 4205 | 4205 | 4205 | 4205 | 1203 |
| 371 | 20230712 | 124800 | 1890802135 | 4210 | 4210 | 4210 | 4210 | 10 |
| 372 | 20230712 | 124700 | 1890760035 | 4205 | 4205 | 4205 | 4205 | 200 |
| 373 | 20230712 | 124600 | 1889919035 | 4205 | 4210 | 4210 | 4205 | 913 |
| 374 | 20230712 | 124500 | 1886078335 | 4210 | 4215 | 4215 | 4210 | 918 |
| 375 | 20230712 | 124400 | 1882211055 | 4220 | 4220 | 4220 | 4220 | 1 |
| 376 | 20230712 | 124300 | 1882206835 | 4210 | 4220 | 4220 | 4210 | 4 |
| 377 | 20230712 | 124200 | 1882189975 | 4220 | 4220 | 4220 | 4220 | 236 |
| 378 | 20230712 | 124100 | 1881194055 | 4215 | 4220 | 4220 | 4215 | 1262 |
| 379 | 20230712 | 124000 | 1875874225 | 4220 | 4220 | 4220 | 4220 | 0 |
| 380 | 20230712 | 123900 | 1875874225 | 4220 | 4220 | 4220 | 4220 | 1 |
| 381 | 20230712 | 123800 | 1875870005 | 4220 | 4220 | 4220 | 4220 | 192 |
| 382 | 20230712 | 123700 | 1875059765 | 4215 | 4215 | 4215 | 4215 | 182 |
| 383 | 20230712 | 123600 | 1874292635 | 4210 | 4210 | 4210 | 4210 | 101 |
| 384 | 20230712 | 123500 | 1873867425 | 4210 | 4210 | 4210 | 4210 | 0 |
| 385 | 20230712 | 123400 | 1873867425 | 4210 | 4210 | 4210 | 4210 | 0 |
| 386 | 20230712 | 123300 | 1873867425 | 4210 | 4210 | 4210 | 4210 | 100 |
| 387 | 20230712 | 123200 | 1873446425 | 4205 | 4205 | 4205 | 4205 | 737 |
| 388 | 20230712 | 123100 | 1870347340 | 4205 | 4205 | 4205 | 4205 | 23 |
| 389 | 20230712 | 123000 | 1870250625 | 4200 | 4210 | 4210 | 4200 | 7871 |
| 390 | 20230712 | 122900 | 1837174145 | 4215 | 4215 | 4215 | 4215 | 5 |
| 391 | 20230712 | 122800 | 1837153070 | 4215 | 4210 | 4215 | 4210 | 15 |
| 392 | 20230712 | 122700 | 1837089870 | 4210 | 4210 | 4210 | 4210 | 50 |
| 393 | 20230712 | 122600 | 1836879370 | 4210 | 4210 | 4210 | 4210 | 0 |
| 394 | 20230712 | 122500 | 1836879370 | 4210 | 4215 | 4215 | 4210 | 423 |
| 395 | 20230712 | 122400 | 1835096450 | 4215 | 4215 | 4215 | 4215 | 5 |
| 396 | 20230712 | 122300 | 1835075375 | 4210 | 4210 | 4210 | 4210 | 47 |
| 397 | 20230712 | 122200 | 1834877505 | 4215 | 4210 | 4215 | 4205 | 101 |
| 398 | 20230712 | 122100 | 1834452665 | 4205 | 4205 | 4205 | 4205 | 0 |
| 399 | 20230712 | 122000 | 1834452665 | 4205 | 4210 | 4210 | 4205 | 1759 |
| 400 | 20230712 | 121900 | 1827053085 | 4210 | 4210 | 4210 | 4210 | 25 |
| 401 | 20230712 | 121800 | 1826947835 | 4210 | 4215 | 4215 | 4210 | 5050 |
| 402 | 20230712 | 121700 | 1805676495 | 4215 | 4215 | 4215 | 4215 | 0 |
| 403 | 20230712 | 121600 | 1805676495 | 4215 | 4215 | 4215 | 4215 | 0 |
| 404 | 20230712 | 121500 | 1805676495 | 4215 | 4215 | 4215 | 4215 | 127 |
| 405 | 20230712 | 121400 | 1805141190 | 4215 | 4215 | 4215 | 4215 | 1612 |
| 406 | 20230712 | 121300 | 1798346610 | 4215 | 4225 | 4225 | 4215 | 950 |
| 407 | 20230712 | 121200 | 1794340750 | 4225 | 4225 | 4225 | 4225 | 1 |
| 408 | 20230712 | 121100 | 1794336525 | 4220 | 4220 | 4220 | 4220 | 150 |
| 409 | 20230712 | 121000 | 1793703525 | 4220 | 4230 | 4230 | 4220 | 451 |
| 410 | 20230712 | 120900 | 1791795805 | 4225 | 4220 | 4225 | 4220 | 287 |
| 411 | 20230712 | 120800 | 1790583620 | 4220 | 4220 | 4220 | 4220 | 22 |
| 412 | 20230712 | 120700 | 1790490780 | 4225 | 4225 | 4225 | 4225 | 397 |
| 413 | 20230712 | 120600 | 1788813455 | 4225 | 4220 | 4225 | 4215 | 621 |
| 414 | 20230712 | 120500 | 1786192515 | 4220 | 4220 | 4220 | 4220 | 3 |
| 415 | 20230712 | 120400 | 1786179855 | 4220 | 4225 | 4225 | 4220 | 217 |
| 416 | 20230712 | 120300 | 1785264040 | 4220 | 4220 | 4220 | 4220 | 214 |
| 417 | 20230712 | 120200 | 1784360960 | 4225 | 4225 | 4225 | 4225 | 809 |
| 418 | 20230712 | 120100 | 1780942935 | 4225 | 4225 | 4225 | 4220 | 311 |
| 419 | 20230712 | 120000 | 1779629210 | 4225 | 4225 | 4225 | 4225 | 15 |
| 420 | 20230712 | 115900 | 1779565835 | 4225 | 4220 | 4225 | 4220 | 36 |
| 421 | 20230712 | 115800 | 1779413855 | 4220 | 4215 | 4220 | 4215 | 786 |
| 422 | 20230712 | 115700 | 1776096970 | 4210 | 4210 | 4210 | 4210 | 11 |
| 423 | 20230712 | 115600 | 1776050660 | 4210 | 4210 | 4210 | 4210 | 20 |
| 424 | 20230712 | 115500 | 1775966460 | 4210 | 4205 | 4210 | 4205 | 100 |
| 425 | 20230712 | 115400 | 1775545810 | 4210 | 4210 | 4210 | 4210 | 20 |
| 426 | 20230712 | 115300 | 1775461610 | 4210 | 4210 | 4215 | 4210 | 955 |
| 427 | 20230712 | 115200 | 1771440910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 428 | 20230712 | 115100 | 1771440910 | 4210 | 4210 | 4210 | 4210 | 10 |
| 429 | 20230712 | 115000 | 1771398810 | 4205 | 4215 | 4215 | 4205 | 478 |
| 430 | 20230712 | 114900 | 1769388640 | 4205 | 4210 | 4210 | 4205 | 271 |
| 431 | 20230712 | 114800 | 1768247855 | 4210 | 4215 | 4220 | 4210 | 1041 |
| 432 | 20230712 | 114700 | 1763862435 | 4210 | 4200 | 4210 | 4200 | 218 |
| 433 | 20230712 | 114600 | 1762946655 | 4200 | 4205 | 4215 | 4200 | 884 |
| 434 | 20230712 | 114500 | 1759232035 | 4210 | 4210 | 4210 | 4210 | 2252 |
| 435 | 20230712 | 114400 | 1749751115 | 4215 | 4220 | 4220 | 4215 | 797 |
| 436 | 20230712 | 114300 | 1746391350 | 4220 | 4215 | 4220 | 4215 | 2396 |
| 437 | 20230712 | 114200 | 1736292200 | 4220 | 4220 | 4220 | 4220 | 30 |
| 438 | 20230712 | 114100 | 1736165600 | 4220 | 4225 | 4230 | 4220 | 4562 |
| 439 | 20230712 | 114000 | 1716908680 | 4230 | 4225 | 4230 | 4225 | 736 |
| 440 | 20230712 | 113900 | 1713797965 | 4235 | 4235 | 4235 | 4225 | 855 |
| 441 | 20230712 | 113800 | 1710183370 | 4235 | 4235 | 4235 | 4235 | 100 |
| 442 | 20230712 | 113700 | 1709759870 | 4235 | 4235 | 4235 | 4235 | 822 |
| 443 | 20230712 | 113600 | 1706278700 | 4235 | 4235 | 4235 | 4235 | 213 |
| 444 | 20230712 | 113500 | 1705376645 | 4235 | 4235 | 4235 | 4235 | 32 |
| 445 | 20230712 | 113400 | 1705241125 | 4230 | 4230 | 4230 | 4230 | 858 |
| 446 | 20230712 | 113300 | 1701611785 | 4235 | 4235 | 4235 | 4235 | 47 |
| 447 | 20230712 | 113200 | 1701412740 | 4230 | 4235 | 4240 | 4230 | 27 |
| 448 | 20230712 | 113100 | 1701298410 | 4235 | 4230 | 4235 | 4230 | 344 |
| 449 | 20230712 | 113000 | 1699842100 | 4225 | 4225 | 4225 | 4225 | 0 |
| 450 | 20230712 | 112900 | 1699842100 | 4225 | 4225 | 4225 | 4225 | 555 |
| 451 | 20230712 | 112800 | 1697497225 | 4235 | 4225 | 4235 | 4220 | 878 |
| 452 | 20230712 | 112700 | 1693788965 | 4220 | 4225 | 4235 | 4220 | 1906 |
| 453 | 20230712 | 112600 | 1685737530 | 4230 | 4240 | 4240 | 4230 | 8363 |
| 454 | 20230712 | 112500 | 1650322730 | 4245 | 4245 | 4245 | 4245 | 1645 |
| 455 | 20230712 | 112400 | 1643339705 | 4245 | 4245 | 4245 | 4245 | 716 |
| 456 | 20230712 | 112300 | 1640300285 | 4245 | 4245 | 4245 | 4245 | 402 |
| 457 | 20230712 | 112200 | 1638593795 | 4245 | 4250 | 4250 | 4245 | 1225 |
| 458 | 20230712 | 112100 | 1633393170 | 4250 | 4245 | 4255 | 4245 | 164 |
| 459 | 20230712 | 112000 | 1632696155 | 4255 | 4245 | 4255 | 4245 | 960 |
| 460 | 20230712 | 111900 | 1628614295 | 4245 | 4245 | 4245 | 4245 | 60 |
| 461 | 20230712 | 111800 | 1628359595 | 4250 | 4250 | 4250 | 4245 | 1747 |
| 462 | 20230712 | 111700 | 1620942630 | 4250 | 4245 | 4250 | 4245 | 108 |
| 463 | 20230712 | 111600 | 1620483655 | 4250 | 4245 | 4250 | 4245 | 428 |
| 464 | 20230712 | 111500 | 1618666005 | 4255 | 4255 | 4255 | 4245 | 1988 |
| 465 | 20230712 | 111400 | 1610215440 | 4260 | 4260 | 4265 | 4255 | 571 |
| 466 | 20230712 | 111300 | 1607784730 | 4255 | 4255 | 4255 | 4255 | 1204 |
| 467 | 20230712 | 111200 | 1602661710 | 4260 | 4265 | 4265 | 4260 | 1262 |
| 468 | 20230712 | 111100 | 1597284585 | 4270 | 4265 | 4270 | 4260 | 3224 |
| 469 | 20230712 | 111000 | 1583524780 | 4265 | 4260 | 4265 | 4260 | 239 |
| 470 | 20230712 | 110900 | 1582506015 | 4265 | 4270 | 4270 | 4260 | 929 |
| 471 | 20230712 | 110800 | 1578545130 | 4270 | 4265 | 4285 | 4265 | 2158 |
| 472 | 20230712 | 110700 | 1569318365 | 4270 | 4255 | 4275 | 4255 | 4059 |
| 473 | 20230712 | 110600 | 1552002645 | 4265 | 4270 | 4270 | 4260 | 950 |
| 474 | 20230712 | 110500 | 1547955570 | 4260 | 4265 | 4270 | 4260 | 226 |
| 475 | 20230712 | 110400 | 1546991720 | 4270 | 4260 | 4280 | 4260 | 803 |
| 476 | 20230712 | 110300 | 1543563370 | 4260 | 4270 | 4280 | 4260 | 2605 |
| 477 | 20230712 | 110200 | 1532452360 | 4280 | 4270 | 4280 | 4270 | 1233 |
| 478 | 20230712 | 110100 | 1527178710 | 4270 | 4285 | 4285 | 4265 | 1948 |
| 479 | 20230712 | 110000 | 1518858485 | 4290 | 4275 | 4290 | 4270 | 3847 |
| 480 | 20230712 | 105900 | 1502384310 | 4275 | 4275 | 4275 | 4270 | 113 |
| 481 | 20230712 | 105800 | 1501901405 | 4280 | 4280 | 4285 | 4275 | 1104 |
| 482 | 20230712 | 105700 | 1497173085 | 4285 | 4265 | 4285 | 4265 | 1686 |
| 483 | 20230712 | 105600 | 1489957800 | 4275 | 4245 | 4275 | 4245 | 4310 |
| 484 | 20230712 | 105500 | 1471568005 | 4245 | 4245 | 4260 | 4245 | 491 |
| 485 | 20230712 | 105400 | 1469483685 | 4245 | 4245 | 4245 | 4240 | 201 |
| 486 | 20230712 | 105300 | 1468630890 | 4245 | 4250 | 4255 | 4245 | 2698 |
| 487 | 20230712 | 105200 | 1457170070 | 4250 | 4255 | 4255 | 4250 | 1276 |
| 488 | 20230712 | 105100 | 1451746365 | 4255 | 4250 | 4255 | 4245 | 936 |
| 489 | 20230712 | 105000 | 1447767255 | 4255 | 4245 | 4255 | 4245 | 1102 |
| 490 | 20230712 | 104900 | 1443082835 | 4250 | 4260 | 4260 | 4250 | 1227 |
| 491 | 20230712 | 104800 | 1437863830 | 4265 | 4260 | 4265 | 4255 | 343 |
| 492 | 20230712 | 104700 | 1436404100 | 4265 | 4270 | 4270 | 4265 | 2677 |
| 493 | 20230712 | 104600 | 1424979090 | 4275 | 4275 | 4275 | 4265 | 3468 |
| 494 | 20230712 | 104500 | 1410176130 | 4280 | 4280 | 4280 | 4270 | 810 |
| 495 | 20230712 | 104400 | 1406710605 | 4280 | 4280 | 4285 | 4280 | 2844 |
| 496 | 20230712 | 104300 | 1394537040 | 4280 | 4270 | 4285 | 4270 | 777 |
| 497 | 20230712 | 104200 | 1391210325 | 4280 | 4280 | 4285 | 4270 | 1697 |
| 498 | 20230712 | 104100 | 1383944215 | 4280 | 4270 | 4280 | 4265 | 1853 |
| 499 | 20230712 | 104000 | 1376024900 | 4265 | 4265 | 4265 | 4265 | 548 |
| 500 | 20230712 | 103900 | 1373687680 | 4265 | 4250 | 4275 | 4250 | 13994 |
| 501 | 20230712 | 103800 | 1313999055 | 4250 | 4245 | 4255 | 4245 | 1101 |
| 502 | 20230712 | 103700 | 1309320055 | 4240 | 4240 | 4240 | 4235 | 597 |
| 503 | 20230712 | 103600 | 1306789275 | 4240 | 4250 | 4250 | 4240 | 897 |
| 504 | 20230712 | 103500 | 1302983435 | 4250 | 4250 | 4250 | 4250 | 2368 |
| 505 | 20230712 | 103400 | 1292919435 | 4255 | 4255 | 4255 | 4255 | 8 |
| 506 | 20230712 | 103300 | 1292885395 | 4260 | 4255 | 4260 | 4255 | 344 |
| 507 | 20230712 | 103200 | 1291419965 | 4245 | 4235 | 4245 | 4235 | 196 |
| 508 | 20230712 | 103100 | 1290589895 | 4230 | 4265 | 4265 | 4230 | 9775 |
| 509 | 20230712 | 103000 | 1248968795 | 4260 | 4260 | 4265 | 4260 | 234 |
| 510 | 20230712 | 102900 | 1247971945 | 4260 | 4260 | 4260 | 4260 | 1100 |
| 511 | 20230712 | 102800 | 1243285945 | 4260 | 4265 | 4270 | 4255 | 655 |
| 512 | 20230712 | 102700 | 1240495500 | 4270 | 4255 | 4270 | 4255 | 5651 |
| 513 | 20230712 | 102600 | 1216403795 | 4250 | 4250 | 4260 | 4250 | 930 |
| 514 | 20230712 | 102500 | 1212448295 | 4260 | 4245 | 4260 | 4245 | 2222 |
| 515 | 20230712 | 102400 | 1202994425 | 4245 | 4245 | 4245 | 4245 | 395 |
| 516 | 20230712 | 102300 | 1201317650 | 4245 | 4245 | 4245 | 4245 | 240 |
| 517 | 20230712 | 102200 | 1200298850 | 4245 | 4245 | 4250 | 4245 | 949 |
| 518 | 20230712 | 102100 | 1196270340 | 4255 | 4250 | 4255 | 4250 | 2044 |
| 519 | 20230712 | 102000 | 1187574900 | 4255 | 4255 | 4255 | 4250 | 1202 |
| 520 | 20230712 | 101900 | 1182460645 | 4250 | 4260 | 4260 | 4250 | 3501 |
| 521 | 20230712 | 101800 | 1167562250 | 4255 | 4255 | 4260 | 4255 | 774 |
| 522 | 20230712 | 101700 | 1164268730 | 4260 | 4260 | 4260 | 4250 | 159 |
| 523 | 20230712 | 101600 | 1163592290 | 4260 | 4255 | 4260 | 4255 | 754 |
| 524 | 20230712 | 101500 | 1160383020 | 4260 | 4260 | 4260 | 4255 | 874 |
| 525 | 20230712 | 101400 | 1156664005 | 4260 | 4255 | 4260 | 4255 | 7964 |
| 526 | 20230712 | 101300 | 1122747665 | 4260 | 4255 | 4265 | 4255 | 2757 |
| 527 | 20230712 | 101200 | 1111005760 | 4250 | 4235 | 4255 | 4235 | 17503 |
| 528 | 20230712 | 101100 | 1036647870 | 4235 | 4235 | 4235 | 4230 | 1595 |
| 529 | 20230712 | 101000 | 1029895560 | 4235 | 4210 | 4235 | 4210 | 9731 |
| 530 | 20230712 | 100900 | 988808995 | 4210 | 4200 | 4215 | 4200 | 1904 |
| 531 | 20230712 | 100800 | 980793470 | 4195 | 4205 | 4205 | 4195 | 580 |
| 532 | 20230712 | 100700 | 978359370 | 4200 | 4210 | 4210 | 4200 | 488 |
| 533 | 20230712 | 100600 | 976306850 | 4210 | 4210 | 4210 | 4210 | 916 |
| 534 | 20230712 | 100500 | 972450490 | 4210 | 4210 | 4210 | 4200 | 595 |
| 535 | 20230712 | 100400 | 969946540 | 4210 | 4210 | 4210 | 4200 | 807 |
| 536 | 20230712 | 100300 | 966551330 | 4220 | 4200 | 4220 | 4200 | 1440 |
| 537 | 20230712 | 100200 | 960485855 | 4200 | 4190 | 4200 | 4190 | 1951 |
| 538 | 20230712 | 100100 | 952303045 | 4195 | 4190 | 4195 | 4190 | 115 |
| 539 | 20230712 | 100000 | 951821145 | 4190 | 4195 | 4195 | 4190 | 656 |
| 540 | 20230712 | 095900 | 949071110 | 4195 | 4190 | 4195 | 4190 | 887 |
| 541 | 20230712 | 095800 | 945351500 | 4195 | 4195 | 4195 | 4195 | 1352 |
| 542 | 20230712 | 095700 | 939679860 | 4190 | 4185 | 4190 | 4185 | 2 |
| 543 | 20230712 | 095600 | 939671485 | 4190 | 4190 | 4190 | 4190 | 1909 |
| 544 | 20230712 | 095500 | 931672775 | 4190 | 4185 | 4190 | 4175 | 2575 |
| 545 | 20230712 | 095400 | 920912825 | 4190 | 4185 | 4190 | 4180 | 4970 |
| 546 | 20230712 | 095300 | 900119630 | 4190 | 4185 | 4190 | 4185 | 781 |
| 547 | 20230712 | 095200 | 896851065 | 4180 | 4185 | 4190 | 4180 | 3058 |
| 548 | 20230712 | 095100 | 884056645 | 4190 | 4200 | 4200 | 4190 | 2463 |
| 549 | 20230712 | 095000 | 873735675 | 4190 | 4190 | 4190 | 4190 | 851 |
| 550 | 20230712 | 094900 | 870169985 | 4190 | 4195 | 4205 | 4190 | 4107 |
| 551 | 20230712 | 094800 | 852949860 | 4195 | 4210 | 4210 | 4195 | 5947 |
| 552 | 20230712 | 094700 | 827961945 | 4215 | 4220 | 4220 | 4215 | 2980 |
| 553 | 20230712 | 094600 | 815388335 | 4220 | 4230 | 4230 | 4220 | 692 |
| 554 | 20230712 | 094500 | 812465160 | 4230 | 4235 | 4245 | 4230 | 3913 |
| 555 | 20230712 | 094400 | 795898040 | 4245 | 4235 | 4245 | 4235 | 3069 |
| 556 | 20230712 | 094300 | 782886310 | 4240 | 4240 | 4240 | 4235 | 172 |
| 557 | 20230712 | 094200 | 782157230 | 4240 | 4240 | 4240 | 4235 | 2221 |
| 558 | 20230712 | 094100 | 772748115 | 4240 | 4240 | 4240 | 4235 | 5840 |
| 559 | 20230712 | 094000 | 748009095 | 4235 | 4230 | 4240 | 4230 | 11567 |
| 560 | 20230712 | 093900 | 699025805 | 4230 | 4235 | 4235 | 4225 | 4201 |
| 561 | 20230712 | 093800 | 681254990 | 4235 | 4245 | 4250 | 4220 | 13204 |
| 562 | 20230712 | 093700 | 625370635 | 4245 | 4215 | 4250 | 4215 | 13574 |
| 563 | 20230712 | 093600 | 567881665 | 4215 | 4200 | 4215 | 4200 | 1417 |
| 564 | 20230712 | 093500 | 561916200 | 4205 | 4195 | 4210 | 4190 | 2592 |
| 565 | 20230712 | 093400 | 551025510 | 4195 | 4195 | 4195 | 4185 | 1052 |
| 566 | 20230712 | 093300 | 546612465 | 4195 | 4195 | 4200 | 4185 | 2511 |
| 567 | 20230712 | 093200 | 536079485 | 4195 | 4165 | 4195 | 4160 | 4308 |
| 568 | 20230712 | 093100 | 518045325 | 4165 | 4180 | 4190 | 4165 | 2758 |
| 569 | 20230712 | 093000 | 506533295 | 4180 | 4175 | 4190 | 4175 | 734 |
| 570 | 20230712 | 092900 | 503465395 | 4175 | 4175 | 4180 | 4175 | 2535 |
| 571 | 20230712 | 092800 | 492869725 | 4180 | 4205 | 4205 | 4170 | 3442 |
| 572 | 20230712 | 092700 | 478447010 | 4205 | 4210 | 4215 | 4205 | 5807 |
| 573 | 20230712 | 092600 | 453997005 | 4210 | 4220 | 4225 | 4210 | 2610 |
| 574 | 20230712 | 092500 | 442995605 | 4220 | 4230 | 4235 | 4215 | 4971 |
| 575 | 20230712 | 092400 | 421984605 | 4225 | 4240 | 4245 | 4225 | 8051 |
| 576 | 20230712 | 092300 | 387899705 | 4235 | 4230 | 4240 | 4225 | 7659 |
| 577 | 20230712 | 092200 | 355463405 | 4225 | 4195 | 4230 | 4195 | 8220 |
| 578 | 20230712 | 092100 | 320833910 | 4195 | 4220 | 4220 | 4195 | 7034 |
| 579 | 20230712 | 092000 | 291230240 | 4225 | 4170 | 4225 | 4170 | 21005 |
| 580 | 20230712 | 091900 | 202984505 | 4165 | 4165 | 4175 | 4160 | 2178 |
| 581 | 20230712 | 091800 | 193901225 | 4150 | 4140 | 4170 | 4140 | 9015 |
| 582 | 20230712 | 091700 | 156436880 | 4150 | 4140 | 4150 | 4130 | 1740 |
| 583 | 20230712 | 091600 | 149235595 | 4140 | 4150 | 4150 | 4140 | 1876 |
| 584 | 20230712 | 091500 | 141454030 | 4145 | 4145 | 4145 | 4145 | 966 |
| 585 | 20230712 | 091400 | 137449960 | 4145 | 4150 | 4150 | 4140 | 1090 |
| 586 | 20230712 | 091300 | 132932565 | 4150 | 4150 | 4160 | 4150 | 1302 |
| 587 | 20230712 | 091200 | 127521540 | 4160 | 4145 | 4160 | 4145 | 2339 |
| 588 | 20230712 | 091100 | 117816035 | 4130 | 4130 | 4150 | 4130 | 5091 |
| 589 | 20230712 | 091000 | 96765650 | 4130 | 4100 | 4130 | 4100 | 2977 |
| 590 | 20230712 | 090900 | 84494515 | 4075 | 4065 | 4090 | 4065 | 2533 |
| 591 | 20230712 | 090800 | 74163220 | 4050 | 4095 | 4095 | 4050 | 2638 |
| 592 | 20230712 | 090700 | 63436635 | 4095 | 4115 | 4115 | 4095 | 6754 |
| 593 | 20230712 | 090600 | 35715995 | 4115 | 4110 | 4115 | 4105 | 1244 |
| 594 | 20230712 | 090500 | 30606935 | 4115 | 4120 | 4120 | 4115 | 1039 |
| 595 | 20230712 | 090400 | 26326260 | 4120 | 4070 | 4120 | 4070 | 2548 |
| 596 | 20230712 | 090300 | 15886315 | 4070 | 4075 | 4085 | 4070 | 535 |
| 597 | 20230712 | 090200 | 13701725 | 4080 | 4085 | 4085 | 4080 | 1449 |
| 598 | 20230712 | 090100 | 7782570 | 4085 | 4095 | 4095 | 4085 | 497 |
| 599 | 20230712 | 090000 | 5752300 | 4100 | 4100 | 4100 | 4100 | 1303 |