30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 190200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 4013 |
| 3 | 20230711 | 190100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230711 | 190000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230711 | 185900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230711 | 185800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230711 | 185700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230711 | 185600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230711 | 185500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230711 | 185400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230711 | 185300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230711 | 185200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230711 | 185100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230711 | 185000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230711 | 184900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230711 | 184800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230711 | 184700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230711 | 184600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230711 | 184500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230711 | 184400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230711 | 184300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230711 | 184200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230711 | 184100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230711 | 184000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230711 | 183900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230711 | 183800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230711 | 183700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230711 | 183600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230711 | 183500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230711 | 183400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230711 | 183300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230711 | 183200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 4013 |
| 33 | 20230711 | 183100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230711 | 183000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230711 | 182900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230711 | 182800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230711 | 182700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230711 | 182600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230711 | 182500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230711 | 182400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230711 | 182300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230711 | 182200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230711 | 182100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230711 | 182000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230711 | 181900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230711 | 181800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230711 | 181700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230711 | 181600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230711 | 181500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230711 | 181400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230711 | 181300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230711 | 181200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230711 | 181100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230711 | 181000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230711 | 180900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230711 | 180800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230711 | 180700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230711 | 180600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230711 | 180500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230711 | 180400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230711 | 180300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230711 | 180200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 4013 |
| 63 | 20230711 | 180100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230711 | 180000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230711 | 175900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230711 | 175800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230711 | 175700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230711 | 175600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230711 | 175500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230711 | 175400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230711 | 175300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230711 | 175200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230711 | 175100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230711 | 175000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230711 | 174900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230711 | 174800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230711 | 174700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230711 | 174600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230711 | 174500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230711 | 174400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230711 | 174300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230711 | 174200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230711 | 174100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230711 | 174000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230711 | 173900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230711 | 173800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230711 | 173700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230711 | 173600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230711 | 173500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230711 | 173400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230711 | 173300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230711 | 173200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 4013 |
| 93 | 20230711 | 173100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230711 | 173000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230711 | 172900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230711 | 172800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230711 | 172700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230711 | 172600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230711 | 172500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230711 | 172400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230711 | 172300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230711 | 172200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230711 | 172100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230711 | 172000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230711 | 171900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230711 | 171800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230711 | 171700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230711 | 171600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230711 | 171500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230711 | 171400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230711 | 171300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230711 | 171200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230711 | 171100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230711 | 171000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230711 | 170900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230711 | 170800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230711 | 170700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230711 | 170600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230711 | 170500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230711 | 170400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230711 | 170300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230711 | 170200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 4013 |
| 123 | 20230711 | 170100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230711 | 170000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230711 | 165900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230711 | 165800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230711 | 165700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230711 | 165600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230711 | 165500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230711 | 165400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230711 | 165300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230711 | 165200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230711 | 165100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230711 | 165000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230711 | 164900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230711 | 164800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230711 | 164700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230711 | 164600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230711 | 164500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230711 | 164400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230711 | 164300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230711 | 164200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230711 | 164100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230711 | 164000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230711 | 163900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230711 | 163800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230711 | 163700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230711 | 163600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230711 | 163500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230711 | 163400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230711 | 163300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230711 | 163200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 4013 |
| 153 | 20230711 | 163100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230711 | 163000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230711 | 162900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230711 | 162800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230711 | 162700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230711 | 162600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230711 | 162500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230711 | 162400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230711 | 162300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230711 | 162200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230711 | 162100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230711 | 162000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230711 | 161900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230711 | 161800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230711 | 161700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230711 | 161600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230711 | 161500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230711 | 161400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230711 | 161300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230711 | 161200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230711 | 161100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230711 | 161000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230711 | 160900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230711 | 160800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230711 | 160700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230711 | 160600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230711 | 160500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230711 | 160400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230711 | 160300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230711 | 160200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 4013 |
| 183 | 20230711 | 160100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230711 | 160000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230711 | 155900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230711 | 155800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230711 | 155700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230711 | 155600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230711 | 155500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230711 | 155400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230711 | 155300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230711 | 155200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230711 | 155100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230711 | 155000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230711 | 154900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230711 | 154800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230711 | 154700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230711 | 154600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230711 | 154500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230711 | 154400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230711 | 154300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230711 | 154200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230711 | 154100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230711 | 154000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230711 | 153900 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230711 | 153800 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230711 | 153700 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230711 | 153600 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230711 | 153500 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230711 | 153400 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230711 | 153300 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20230711 | 153200 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 4013 |
| 213 | 20230711 | 153100 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20230711 | 153000 | 2359746505 | 3630 | 3630 | 3630 | 3630 | 4013 |
| 215 | 20230711 | 152900 | 2345179315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20230711 | 152800 | 2345179315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20230711 | 152700 | 2345179315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20230711 | 152600 | 2345179315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20230711 | 152500 | 2345179315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20230711 | 152400 | 2345179315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20230711 | 152300 | 2345179315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20230711 | 152200 | 2345179315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230711 | 152100 | 2345179315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20230711 | 152000 | 2345179315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20230711 | 151900 | 2345179315 | 3645 | 3620 | 3645 | 3615 | 7438 |
| 226 | 20230711 | 151800 | 2318130765 | 3620 | 3620 | 3630 | 3620 | 442 |
| 227 | 20230711 | 151700 | 2316530645 | 3630 | 3620 | 3630 | 3620 | 201 |
| 228 | 20230711 | 151600 | 2315803015 | 3630 | 3630 | 3630 | 3630 | 22 |
| 229 | 20230711 | 151500 | 2315723155 | 3615 | 3630 | 3630 | 3615 | 1430 |
| 230 | 20230711 | 151400 | 2310549005 | 3625 | 3625 | 3625 | 3620 | 767 |
| 231 | 20230711 | 151300 | 2307772225 | 3630 | 3630 | 3630 | 3625 | 263 |
| 232 | 20230711 | 151200 | 2306817785 | 3625 | 3635 | 3635 | 3625 | 1163 |
| 233 | 20230711 | 151100 | 2302595315 | 3630 | 3625 | 3630 | 3625 | 356 |
| 234 | 20230711 | 151000 | 2301303040 | 3630 | 3635 | 3635 | 3630 | 1317 |
| 235 | 20230711 | 150900 | 2296521535 | 3645 | 3645 | 3650 | 3635 | 3234 |
| 236 | 20230711 | 150800 | 2284747400 | 3640 | 3635 | 3640 | 3635 | 316 |
| 237 | 20230711 | 150700 | 2283598190 | 3630 | 3630 | 3630 | 3625 | 720 |
| 238 | 20230711 | 150600 | 2280984640 | 3625 | 3620 | 3625 | 3620 | 9771 |
| 239 | 20230711 | 150500 | 2245612870 | 3620 | 3615 | 3620 | 3615 | 926 |
| 240 | 20230711 | 150400 | 2242263250 | 3620 | 3615 | 3620 | 3615 | 42 |
| 241 | 20230711 | 150300 | 2242111360 | 3620 | 3615 | 3620 | 3615 | 2405 |
| 242 | 20230711 | 150200 | 2233417280 | 3615 | 3605 | 3615 | 3605 | 4364 |
| 243 | 20230711 | 150100 | 2217655725 | 3605 | 3610 | 3610 | 3605 | 246 |
| 244 | 20230711 | 150000 | 2216768855 | 3610 | 3610 | 3610 | 3595 | 185 |
| 245 | 20230711 | 145900 | 2216102240 | 3615 | 3615 | 3615 | 3615 | 18 |
| 246 | 20230711 | 145800 | 2216037170 | 3615 | 3585 | 3615 | 3585 | 15190 |
| 247 | 20230711 | 145700 | 2161413525 | 3585 | 3585 | 3585 | 3585 | 20 |
| 248 | 20230711 | 145600 | 2161341825 | 3590 | 3590 | 3590 | 3575 | 5968 |
| 249 | 20230711 | 145500 | 2139990630 | 3590 | 3585 | 3590 | 3585 | 293 |
| 250 | 20230711 | 145400 | 2138940010 | 3585 | 3585 | 3585 | 3585 | 518 |
| 251 | 20230711 | 145300 | 2137082980 | 3585 | 3580 | 3585 | 3575 | 5367 |
| 252 | 20230711 | 145200 | 2117869610 | 3580 | 3575 | 3580 | 3575 | 517 |
| 253 | 20230711 | 145100 | 2116021330 | 3580 | 3580 | 3580 | 3580 | 19 |
| 254 | 20230711 | 145000 | 2115953310 | 3580 | 3580 | 3580 | 3580 | 146 |
| 255 | 20230711 | 144900 | 2115430630 | 3580 | 3580 | 3580 | 3575 | 591 |
| 256 | 20230711 | 144800 | 2113316000 | 3580 | 3575 | 3580 | 3575 | 382 |
| 257 | 20230711 | 144700 | 2111950170 | 3580 | 3580 | 3580 | 3580 | 56 |
| 258 | 20230711 | 144600 | 2111749690 | 3575 | 3575 | 3575 | 3575 | 184 |
| 259 | 20230711 | 144500 | 2111091890 | 3580 | 3580 | 3580 | 3575 | 329 |
| 260 | 20230711 | 144400 | 2109915285 | 3580 | 3580 | 3585 | 3580 | 862 |
| 261 | 20230711 | 144300 | 2106829320 | 3580 | 3580 | 3580 | 3580 | 128 |
| 262 | 20230711 | 144200 | 2106371080 | 3580 | 3575 | 3580 | 3575 | 57 |
| 263 | 20230711 | 144100 | 2106167250 | 3585 | 3580 | 3585 | 3580 | 225 |
| 264 | 20230711 | 144000 | 2105361745 | 3580 | 3570 | 3580 | 3565 | 1659 |
| 265 | 20230711 | 143900 | 2099428130 | 3565 | 3565 | 3565 | 3565 | 3789 |
| 266 | 20230711 | 143800 | 2085920345 | 3565 | 3570 | 3570 | 3565 | 508 |
| 267 | 20230711 | 143700 | 2084108985 | 3570 | 3575 | 3580 | 3570 | 1861 |
| 268 | 20230711 | 143600 | 2077464195 | 3575 | 3585 | 3585 | 3575 | 1551 |
| 269 | 20230711 | 143500 | 2071916625 | 3585 | 3580 | 3585 | 3580 | 1033 |
| 270 | 20230711 | 143400 | 2068218380 | 3585 | 3585 | 3585 | 3585 | 1 |
| 271 | 20230711 | 143300 | 2068214795 | 3585 | 3585 | 3585 | 3585 | 5 |
| 272 | 20230711 | 143200 | 2068196870 | 3585 | 3580 | 3585 | 3580 | 1005 |
| 273 | 20230711 | 143100 | 2064595535 | 3575 | 3580 | 3580 | 3575 | 1208 |
| 274 | 20230711 | 143000 | 2060271785 | 3580 | 3575 | 3580 | 3575 | 147 |
| 275 | 20230711 | 142900 | 2059746175 | 3575 | 3580 | 3580 | 3575 | 305 |
| 276 | 20230711 | 142800 | 2058655775 | 3580 | 3580 | 3580 | 3580 | 130 |
| 277 | 20230711 | 142700 | 2058190375 | 3580 | 3575 | 3580 | 3575 | 1210 |
| 278 | 20230711 | 142600 | 2053864570 | 3570 | 3565 | 3570 | 3565 | 183 |
| 279 | 20230711 | 142500 | 2053211910 | 3575 | 3580 | 3580 | 3565 | 5696 |
| 280 | 20230711 | 142400 | 2032878590 | 3580 | 3580 | 3580 | 3575 | 563 |
| 281 | 20230711 | 142300 | 2030865645 | 3585 | 3585 | 3585 | 3575 | 7726 |
| 282 | 20230711 | 142200 | 2003230775 | 3585 | 3580 | 3585 | 3580 | 1719 |
| 283 | 20230711 | 142100 | 1997071520 | 3580 | 3575 | 3580 | 3575 | 1341 |
| 284 | 20230711 | 142000 | 1992270950 | 3580 | 3580 | 3580 | 3575 | 765 |
| 285 | 20230711 | 141900 | 1989532425 | 3580 | 3580 | 3580 | 3580 | 207 |
| 286 | 20230711 | 141800 | 1988791365 | 3580 | 3580 | 3580 | 3580 | 6 |
| 287 | 20230711 | 141700 | 1988769885 | 3580 | 3580 | 3580 | 3580 | 24 |
| 288 | 20230711 | 141600 | 1988683965 | 3580 | 3580 | 3580 | 3580 | 614 |
| 289 | 20230711 | 141500 | 1986485845 | 3575 | 3580 | 3580 | 3575 | 44 |
| 290 | 20230711 | 141400 | 1986328345 | 3580 | 3580 | 3580 | 3575 | 67 |
| 291 | 20230711 | 141300 | 1986088490 | 3580 | 3580 | 3580 | 3580 | 55 |
| 292 | 20230711 | 141200 | 1985891590 | 3580 | 3580 | 3580 | 3580 | 43 |
| 293 | 20230711 | 141100 | 1985737650 | 3580 | 3580 | 3580 | 3575 | 163 |
| 294 | 20230711 | 141000 | 1985154825 | 3580 | 3580 | 3580 | 3580 | 160 |
| 295 | 20230711 | 140900 | 1984582025 | 3580 | 3580 | 3580 | 3580 | 106 |
| 296 | 20230711 | 140800 | 1984202545 | 3580 | 3580 | 3580 | 3575 | 3264 |
| 297 | 20230711 | 140700 | 1972519415 | 3580 | 3575 | 3580 | 3575 | 1388 |
| 298 | 20230711 | 140600 | 1967557260 | 3580 | 3580 | 3580 | 3580 | 128 |
| 299 | 20230711 | 140500 | 1967099020 | 3580 | 3580 | 3580 | 3580 | 15 |
| 300 | 20230711 | 140400 | 1967045320 | 3575 | 3575 | 3580 | 3570 | 1313 |
| 301 | 20230711 | 140300 | 1962351555 | 3575 | 3575 | 3575 | 3570 | 137 |
| 302 | 20230711 | 140200 | 1961861785 | 3570 | 3575 | 3575 | 3570 | 548 |
| 303 | 20230711 | 140100 | 1959902690 | 3575 | 3580 | 3580 | 3575 | 156 |
| 304 | 20230711 | 140000 | 1959344980 | 3575 | 3580 | 3580 | 3575 | 2295 |
| 305 | 20230711 | 135900 | 1951132645 | 3580 | 3580 | 3580 | 3570 | 2492 |
| 306 | 20230711 | 135800 | 1942229725 | 3585 | 3595 | 3595 | 3575 | 2997 |
| 307 | 20230711 | 135700 | 1931478325 | 3595 | 3595 | 3595 | 3595 | 0 |
| 308 | 20230711 | 135600 | 1931478325 | 3595 | 3600 | 3600 | 3595 | 386 |
| 309 | 20230711 | 135500 | 1930089725 | 3600 | 3600 | 3600 | 3600 | 0 |
| 310 | 20230711 | 135400 | 1930089725 | 3600 | 3600 | 3600 | 3595 | 41 |
| 311 | 20230711 | 135300 | 1929942135 | 3600 | 3600 | 3600 | 3600 | 12 |
| 312 | 20230711 | 135200 | 1929898935 | 3600 | 3600 | 3600 | 3600 | 156 |
| 313 | 20230711 | 135100 | 1929337335 | 3600 | 3610 | 3610 | 3595 | 12649 |
| 314 | 20230711 | 135000 | 1883826085 | 3610 | 3610 | 3610 | 3610 | 501 |
| 315 | 20230711 | 134900 | 1882017475 | 3600 | 3605 | 3605 | 3600 | 703 |
| 316 | 20230711 | 134800 | 1879484655 | 3605 | 3605 | 3605 | 3600 | 513 |
| 317 | 20230711 | 134700 | 1877636290 | 3605 | 3610 | 3610 | 3605 | 106 |
| 318 | 20230711 | 134600 | 1877254130 | 3605 | 3600 | 3605 | 3600 | 17297 |
| 319 | 20230711 | 134500 | 1814978355 | 3600 | 3610 | 3610 | 3600 | 5042 |
| 320 | 20230711 | 134400 | 1796819630 | 3610 | 3610 | 3610 | 3610 | 542 |
| 321 | 20230711 | 134300 | 1794863010 | 3610 | 3610 | 3610 | 3605 | 678 |
| 322 | 20230711 | 134200 | 1792416730 | 3610 | 3615 | 3615 | 3610 | 3599 |
| 323 | 20230711 | 134100 | 1779413385 | 3615 | 3620 | 3620 | 3615 | 104 |
| 324 | 20230711 | 134000 | 1779036925 | 3620 | 3620 | 3620 | 3620 | 84 |
| 325 | 20230711 | 133900 | 1778732845 | 3620 | 3620 | 3620 | 3620 | 0 |
| 326 | 20230711 | 133800 | 1778732845 | 3620 | 3620 | 3620 | 3620 | 113 |
| 327 | 20230711 | 133700 | 1778323785 | 3620 | 3630 | 3630 | 3620 | 3746 |
| 328 | 20230711 | 133600 | 1764749440 | 3635 | 3635 | 3635 | 3635 | 0 |
| 329 | 20230711 | 133500 | 1764749440 | 3635 | 3635 | 3635 | 3630 | 8 |
| 330 | 20230711 | 133400 | 1764720365 | 3635 | 3630 | 3635 | 3630 | 26 |
| 331 | 20230711 | 133300 | 1764625980 | 3635 | 3635 | 3635 | 3635 | 1 |
| 332 | 20230711 | 133200 | 1764622345 | 3630 | 3630 | 3635 | 3630 | 389 |
| 333 | 20230711 | 133100 | 1763209770 | 3630 | 3630 | 3630 | 3630 | 0 |
| 334 | 20230711 | 133000 | 1763209770 | 3630 | 3625 | 3630 | 3620 | 236 |
| 335 | 20230711 | 132900 | 1762354235 | 3635 | 3625 | 3635 | 3625 | 2059 |
| 336 | 20230711 | 132800 | 1754885915 | 3630 | 3625 | 3630 | 3625 | 121 |
| 337 | 20230711 | 132700 | 1754446970 | 3630 | 3630 | 3635 | 3625 | 661 |
| 338 | 20230711 | 132600 | 1752046475 | 3630 | 3630 | 3635 | 3630 | 911 |
| 339 | 20230711 | 132500 | 1748739540 | 3635 | 3630 | 3635 | 3630 | 829 |
| 340 | 20230711 | 132400 | 1745730135 | 3630 | 3625 | 3630 | 3625 | 14 |
| 341 | 20230711 | 132300 | 1745679355 | 3625 | 3625 | 3625 | 3625 | 148 |
| 342 | 20230711 | 132200 | 1745142855 | 3630 | 3630 | 3630 | 3625 | 82 |
| 343 | 20230711 | 132100 | 1744845520 | 3630 | 3625 | 3630 | 3625 | 622 |
| 344 | 20230711 | 132000 | 1742590765 | 3625 | 3620 | 3625 | 3620 | 1142 |
| 345 | 20230711 | 131900 | 1738451220 | 3625 | 3625 | 3625 | 3620 | 114 |
| 346 | 20230711 | 131800 | 1738038265 | 3625 | 3615 | 3625 | 3615 | 1011 |
| 347 | 20230711 | 131700 | 1734379075 | 3620 | 3620 | 3620 | 3620 | 30 |
| 348 | 20230711 | 131600 | 1734270475 | 3620 | 3610 | 3620 | 3610 | 3552 |
| 349 | 20230711 | 131500 | 1721428595 | 3610 | 3610 | 3610 | 3610 | 35 |
| 350 | 20230711 | 131400 | 1721302245 | 3610 | 3610 | 3610 | 3610 | 5 |
| 351 | 20230711 | 131300 | 1721284195 | 3610 | 3610 | 3610 | 3605 | 288 |
| 352 | 20230711 | 131200 | 1720245935 | 3605 | 3610 | 3610 | 3600 | 1765 |
| 353 | 20230711 | 131100 | 1713879525 | 3605 | 3610 | 3610 | 3605 | 645 |
| 354 | 20230711 | 131000 | 1711554075 | 3610 | 3600 | 3610 | 3600 | 1391 |
| 355 | 20230711 | 130900 | 1706546435 | 3600 | 3600 | 3600 | 3600 | 613 |
| 356 | 20230711 | 130800 | 1704339635 | 3610 | 3610 | 3610 | 3610 | 297 |
| 357 | 20230711 | 130700 | 1703267465 | 3595 | 3615 | 3615 | 3595 | 10009 |
| 358 | 20230711 | 130600 | 1667215505 | 3610 | 3615 | 3615 | 3610 | 41 |
| 359 | 20230711 | 130500 | 1667067490 | 3610 | 3615 | 3615 | 3610 | 414 |
| 360 | 20230711 | 130400 | 1665572630 | 3615 | 3610 | 3615 | 3610 | 907 |
| 361 | 20230711 | 130300 | 1662297905 | 3610 | 3610 | 3610 | 3605 | 474 |
| 362 | 20230711 | 130200 | 1660588460 | 3610 | 3610 | 3610 | 3610 | 630 |
| 363 | 20230711 | 130100 | 1658314160 | 3600 | 3610 | 3610 | 3600 | 5870 |
| 364 | 20230711 | 130000 | 1637167490 | 3610 | 3630 | 3630 | 3610 | 3235 |
| 365 | 20230711 | 125900 | 1625471440 | 3630 | 3625 | 3630 | 3620 | 2487 |
| 366 | 20230711 | 125800 | 1616456390 | 3630 | 3620 | 3635 | 3620 | 313 |
| 367 | 20230711 | 125700 | 1615320815 | 3635 | 3635 | 3635 | 3620 | 3018 |
| 368 | 20230711 | 125600 | 1604389110 | 3640 | 3655 | 3655 | 3620 | 13820 |
| 369 | 20230711 | 125500 | 1554189125 | 3655 | 3660 | 3660 | 3655 | 220 |
| 370 | 20230711 | 125400 | 1553384175 | 3660 | 3650 | 3670 | 3650 | 1299 |
| 371 | 20230711 | 125300 | 1548636995 | 3665 | 3645 | 3665 | 3645 | 8971 |
| 372 | 20230711 | 125200 | 1515915895 | 3645 | 3645 | 3645 | 3645 | 158 |
| 373 | 20230711 | 125100 | 1515339985 | 3645 | 3640 | 3645 | 3640 | 3223 |
| 374 | 20230711 | 125000 | 1503594870 | 3650 | 3650 | 3650 | 3640 | 1738 |
| 375 | 20230711 | 124900 | 1497265415 | 3645 | 3655 | 3655 | 3645 | 20992 |
| 376 | 20230711 | 124800 | 1420631740 | 3660 | 3665 | 3665 | 3660 | 2604 |
| 377 | 20230711 | 124700 | 1411101005 | 3670 | 3670 | 3670 | 3670 | 0 |
| 378 | 20230711 | 124600 | 1411101005 | 3670 | 3670 | 3670 | 3670 | 0 |
| 379 | 20230711 | 124500 | 1411101005 | 3670 | 3670 | 3670 | 3670 | 17 |
| 380 | 20230711 | 124400 | 1411038615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 381 | 20230711 | 124300 | 1411038615 | 3675 | 3675 | 3675 | 3675 | 14 |
| 382 | 20230711 | 124200 | 1410987165 | 3675 | 3675 | 3675 | 3675 | 0 |
| 383 | 20230711 | 124100 | 1410987165 | 3675 | 3675 | 3675 | 3675 | 78 |
| 384 | 20230711 | 124000 | 1410700515 | 3675 | 3675 | 3675 | 3660 | 3179 |
| 385 | 20230711 | 123900 | 1399061070 | 3675 | 3675 | 3675 | 3675 | 0 |
| 386 | 20230711 | 123800 | 1399061070 | 3675 | 3665 | 3675 | 3660 | 2534 |
| 387 | 20230711 | 123700 | 1389785730 | 3675 | 3675 | 3675 | 3665 | 4001 |
| 388 | 20230711 | 123600 | 1375111515 | 3680 | 3680 | 3680 | 3680 | 1 |
| 389 | 20230711 | 123500 | 1375107835 | 3670 | 3670 | 3670 | 3670 | 0 |
| 390 | 20230711 | 123400 | 1375107835 | 3670 | 3675 | 3680 | 3670 | 502 |
| 391 | 20230711 | 123300 | 1373264340 | 3675 | 3675 | 3675 | 3670 | 5805 |
| 392 | 20230711 | 123200 | 1351932465 | 3680 | 3685 | 3685 | 3670 | 2082 |
| 393 | 20230711 | 123100 | 1344290420 | 3675 | 3695 | 3695 | 3675 | 3393 |
| 394 | 20230711 | 123000 | 1331820130 | 3695 | 3695 | 3695 | 3680 | 9890 |
| 395 | 20230711 | 122900 | 1295408470 | 3695 | 3700 | 3700 | 3695 | 24 |
| 396 | 20230711 | 122800 | 1295319690 | 3700 | 3700 | 3700 | 3700 | 0 |
| 397 | 20230711 | 122700 | 1295319690 | 3700 | 3700 | 3700 | 3700 | 0 |
| 398 | 20230711 | 122600 | 1295319690 | 3700 | 3700 | 3705 | 3700 | 201 |
| 399 | 20230711 | 122500 | 1294575985 | 3705 | 3705 | 3705 | 3700 | 260 |
| 400 | 20230711 | 122400 | 1293613185 | 3700 | 3700 | 3700 | 3700 | 600 |
| 401 | 20230711 | 122300 | 1291393185 | 3705 | 3705 | 3705 | 3705 | 35 |
| 402 | 20230711 | 122200 | 1291263510 | 3705 | 3700 | 3705 | 3700 | 52 |
| 403 | 20230711 | 122100 | 1291070855 | 3705 | 3710 | 3710 | 3705 | 190 |
| 404 | 20230711 | 122000 | 1290366485 | 3715 | 3715 | 3715 | 3715 | 2 |
| 405 | 20230711 | 121900 | 1290359055 | 3705 | 3700 | 3705 | 3700 | 446 |
| 406 | 20230711 | 121800 | 1288707000 | 3695 | 3700 | 3700 | 3695 | 648 |
| 407 | 20230711 | 121700 | 1286312120 | 3705 | 3705 | 3705 | 3705 | 0 |
| 408 | 20230711 | 121600 | 1286312120 | 3705 | 3705 | 3705 | 3705 | 60 |
| 409 | 20230711 | 121500 | 1286089820 | 3710 | 3705 | 3710 | 3705 | 303 |
| 410 | 20230711 | 121400 | 1284967200 | 3705 | 3700 | 3705 | 3700 | 1680 |
| 411 | 20230711 | 121300 | 1278750050 | 3700 | 3695 | 3700 | 3695 | 345 |
| 412 | 20230711 | 121200 | 1277475050 | 3700 | 3700 | 3700 | 3700 | 20 |
| 413 | 20230711 | 121100 | 1277401050 | 3700 | 3700 | 3700 | 3700 | 305 |
| 414 | 20230711 | 121000 | 1276272550 | 3700 | 3700 | 3700 | 3700 | 417 |
| 415 | 20230711 | 120900 | 1274729650 | 3695 | 3695 | 3695 | 3695 | 160 |
| 416 | 20230711 | 120800 | 1274138450 | 3700 | 3700 | 3700 | 3700 | 31 |
| 417 | 20230711 | 120700 | 1274023750 | 3695 | 3690 | 3695 | 3685 | 1801 |
| 418 | 20230711 | 120600 | 1267383055 | 3690 | 3695 | 3695 | 3690 | 817 |
| 419 | 20230711 | 120500 | 1264367090 | 3695 | 3710 | 3710 | 3695 | 3515 |
| 420 | 20230711 | 120400 | 1251355685 | 3715 | 3715 | 3715 | 3710 | 162 |
| 421 | 20230711 | 120300 | 1250754610 | 3715 | 3715 | 3715 | 3715 | 154 |
| 422 | 20230711 | 120200 | 1250182500 | 3715 | 3715 | 3715 | 3710 | 53 |
| 423 | 20230711 | 120100 | 1249985830 | 3710 | 3720 | 3720 | 3710 | 185 |
| 424 | 20230711 | 120000 | 1249298790 | 3720 | 3725 | 3725 | 3720 | 5 |
| 425 | 20230711 | 115900 | 1249280185 | 3720 | 3725 | 3725 | 3720 | 687 |
| 426 | 20230711 | 115800 | 1246721715 | 3730 | 3730 | 3730 | 3730 | 0 |
| 427 | 20230711 | 115700 | 1246721715 | 3730 | 3730 | 3730 | 3730 | 108 |
| 428 | 20230711 | 115600 | 1246318875 | 3735 | 3735 | 3735 | 3735 | 801 |
| 429 | 20230711 | 115500 | 1243327140 | 3735 | 3730 | 3735 | 3725 | 176 |
| 430 | 20230711 | 115400 | 1242669800 | 3725 | 3735 | 3735 | 3725 | 21 |
| 431 | 20230711 | 115300 | 1242591375 | 3735 | 3735 | 3735 | 3735 | 15 |
| 432 | 20230711 | 115200 | 1242535350 | 3740 | 3740 | 3740 | 3740 | 0 |
| 433 | 20230711 | 115100 | 1242535350 | 3740 | 3740 | 3740 | 3740 | 0 |
| 434 | 20230711 | 115000 | 1242535350 | 3740 | 3725 | 3740 | 3725 | 10 |
| 435 | 20230711 | 114900 | 1242498085 | 3740 | 3740 | 3740 | 3740 | 0 |
| 436 | 20230711 | 114800 | 1242498085 | 3740 | 3740 | 3740 | 3740 | 80 |
| 437 | 20230711 | 114700 | 1242198885 | 3740 | 3740 | 3740 | 3720 | 1133 |
| 438 | 20230711 | 114600 | 1237982665 | 3725 | 3715 | 3725 | 3715 | 6976 |
| 439 | 20230711 | 114500 | 1212012770 | 3715 | 3705 | 3715 | 3705 | 71 |
| 440 | 20230711 | 114400 | 1211749705 | 3715 | 3715 | 3715 | 3705 | 502 |
| 441 | 20230711 | 114300 | 1209889775 | 3710 | 3715 | 3715 | 3705 | 1022 |
| 442 | 20230711 | 114200 | 1206100150 | 3710 | 3705 | 3710 | 3705 | 1711 |
| 443 | 20230711 | 114100 | 1199758390 | 3710 | 3715 | 3715 | 3705 | 364 |
| 444 | 20230711 | 114000 | 1198408435 | 3715 | 3715 | 3715 | 3705 | 259 |
| 445 | 20230711 | 113900 | 1197447170 | 3705 | 3710 | 3715 | 3705 | 5379 |
| 446 | 20230711 | 113800 | 1177516935 | 3715 | 3715 | 3715 | 3715 | 9 |
| 447 | 20230711 | 113700 | 1177483500 | 3710 | 3700 | 3710 | 3700 | 5151 |
| 448 | 20230711 | 113600 | 1158398300 | 3710 | 3700 | 3710 | 3700 | 210 |
| 449 | 20230711 | 113500 | 1157621200 | 3715 | 3715 | 3715 | 3705 | 1303 |
| 450 | 20230711 | 113400 | 1152791555 | 3705 | 3705 | 3705 | 3705 | 6 |
| 451 | 20230711 | 113300 | 1152769325 | 3705 | 3705 | 3705 | 3705 | 100 |
| 452 | 20230711 | 113200 | 1152398825 | 3715 | 3715 | 3715 | 3715 | 1 |
| 453 | 20230711 | 113100 | 1152395110 | 3715 | 3715 | 3715 | 3715 | 20 |
| 454 | 20230711 | 113000 | 1152320810 | 3715 | 3710 | 3715 | 3710 | 80 |
| 455 | 20230711 | 112900 | 1152023960 | 3720 | 3720 | 3720 | 3720 | 0 |
| 456 | 20230711 | 112800 | 1152023960 | 3720 | 3720 | 3720 | 3720 | 86 |
| 457 | 20230711 | 112700 | 1151704040 | 3690 | 3720 | 3720 | 3690 | 2214 |
| 458 | 20230711 | 112600 | 1143509040 | 3720 | 3725 | 3725 | 3700 | 5038 |
| 459 | 20230711 | 112500 | 1124842595 | 3720 | 3730 | 3735 | 3720 | 2280 |
| 460 | 20230711 | 112400 | 1116346145 | 3730 | 3730 | 3730 | 3730 | 310 |
| 461 | 20230711 | 112300 | 1115189845 | 3740 | 3740 | 3740 | 3740 | 5 |
| 462 | 20230711 | 112200 | 1115171145 | 3740 | 3735 | 3740 | 3730 | 152 |
| 463 | 20230711 | 112100 | 1114603375 | 3730 | 3730 | 3730 | 3725 | 731 |
| 464 | 20230711 | 112000 | 1111876870 | 3730 | 3735 | 3735 | 3730 | 43 |
| 465 | 20230711 | 111900 | 1111716430 | 3730 | 3735 | 3735 | 3730 | 2635 |
| 466 | 20230711 | 111800 | 1101882880 | 3735 | 3735 | 3735 | 3735 | 20 |
| 467 | 20230711 | 111700 | 1101808180 | 3740 | 3740 | 3740 | 3740 | 3 |
| 468 | 20230711 | 111600 | 1101796960 | 3735 | 3740 | 3740 | 3735 | 22 |
| 469 | 20230711 | 111500 | 1101714775 | 3735 | 3735 | 3735 | 3735 | 252 |
| 470 | 20230711 | 111400 | 1100773555 | 3735 | 3735 | 3740 | 3735 | 2388 |
| 471 | 20230711 | 111300 | 1091854370 | 3735 | 3735 | 3735 | 3735 | 452 |
| 472 | 20230711 | 111200 | 1090166150 | 3745 | 3745 | 3760 | 3745 | 80 |
| 473 | 20230711 | 111100 | 1089866445 | 3760 | 3760 | 3760 | 3760 | 40 |
| 474 | 20230711 | 111000 | 1089716045 | 3760 | 3750 | 3760 | 3750 | 209 |
| 475 | 20230711 | 110900 | 1088930635 | 3745 | 3740 | 3745 | 3740 | 2090 |
| 476 | 20230711 | 110800 | 1081105735 | 3740 | 3735 | 3740 | 3725 | 1349 |
| 477 | 20230711 | 110700 | 1076074925 | 3740 | 3740 | 3740 | 3740 | 94 |
| 478 | 20230711 | 110600 | 1075723365 | 3740 | 3740 | 3740 | 3735 | 1199 |
| 479 | 20230711 | 110500 | 1071242455 | 3745 | 3745 | 3745 | 3740 | 20 |
| 480 | 20230711 | 110400 | 1071167640 | 3745 | 3745 | 3750 | 3740 | 1398 |
| 481 | 20230711 | 110300 | 1065934105 | 3750 | 3760 | 3760 | 3750 | 4232 |
| 482 | 20230711 | 110200 | 1050062195 | 3765 | 3765 | 3765 | 3765 | 1 |
| 483 | 20230711 | 110100 | 1050058430 | 3760 | 3765 | 3765 | 3760 | 807 |
| 484 | 20230711 | 110000 | 1047022330 | 3765 | 3770 | 3770 | 3765 | 623 |
| 485 | 20230711 | 105900 | 1044675360 | 3770 | 3770 | 3770 | 3770 | 9 |
| 486 | 20230711 | 105800 | 1044641430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 487 | 20230711 | 105700 | 1044641430 | 3770 | 3770 | 3775 | 3770 | 224 |
| 488 | 20230711 | 105600 | 1043796945 | 3770 | 3775 | 3775 | 3770 | 60 |
| 489 | 20230711 | 105500 | 1043570495 | 3775 | 3775 | 3775 | 3775 | 358 |
| 490 | 20230711 | 105400 | 1042219045 | 3775 | 3775 | 3775 | 3775 | 125 |
| 491 | 20230711 | 105300 | 1041747170 | 3780 | 3775 | 3780 | 3770 | 4457 |
| 492 | 20230711 | 105200 | 1024938325 | 3780 | 3780 | 3780 | 3780 | 15 |
| 493 | 20230711 | 105100 | 1024881625 | 3785 | 3775 | 3785 | 3775 | 2469 |
| 494 | 20230711 | 105000 | 1015556865 | 3775 | 3770 | 3775 | 3765 | 770 |
| 495 | 20230711 | 104900 | 1012653915 | 3765 | 3760 | 3765 | 3760 | 1026 |
| 496 | 20230711 | 104800 | 1008791525 | 3760 | 3760 | 3760 | 3760 | 30 |
| 497 | 20230711 | 104700 | 1008678725 | 3765 | 3760 | 3765 | 3760 | 54 |
| 498 | 20230711 | 104600 | 1008475675 | 3765 | 3760 | 3765 | 3760 | 71 |
| 499 | 20230711 | 104500 | 1008208710 | 3760 | 3760 | 3760 | 3760 | 361 |
| 500 | 20230711 | 104400 | 1006851350 | 3755 | 3755 | 3760 | 3750 | 786 |
| 501 | 20230711 | 104300 | 1003899160 | 3760 | 3760 | 3760 | 3760 | 201 |
| 502 | 20230711 | 104200 | 1003143400 | 3755 | 3755 | 3755 | 3755 | 87 |
| 503 | 20230711 | 104100 | 1002816715 | 3755 | 3755 | 3755 | 3755 | 0 |
| 504 | 20230711 | 104000 | 1002816715 | 3755 | 3755 | 3755 | 3755 | 929 |
| 505 | 20230711 | 103900 | 999328320 | 3755 | 3755 | 3755 | 3750 | 400 |
| 506 | 20230711 | 103800 | 997826570 | 3755 | 3750 | 3755 | 3750 | 1608 |
| 507 | 20230711 | 103700 | 991796515 | 3750 | 3755 | 3755 | 3750 | 21 |
| 508 | 20230711 | 103600 | 991717665 | 3755 | 3755 | 3755 | 3755 | 60 |
| 509 | 20230711 | 103500 | 991492365 | 3755 | 3755 | 3755 | 3755 | 215 |
| 510 | 20230711 | 103400 | 990685040 | 3755 | 3750 | 3755 | 3750 | 4 |
| 511 | 20230711 | 103300 | 990670025 | 3750 | 3750 | 3750 | 3745 | 7220 |
| 512 | 20230711 | 103200 | 963595125 | 3750 | 3750 | 3755 | 3750 | 2609 |
| 513 | 20230711 | 103100 | 953810835 | 3750 | 3755 | 3755 | 3750 | 541 |
| 514 | 20230711 | 103000 | 951780120 | 3765 | 3740 | 3765 | 3740 | 965 |
| 515 | 20230711 | 102900 | 948164390 | 3740 | 3745 | 3745 | 3740 | 34 |
| 516 | 20230711 | 102800 | 948037180 | 3745 | 3745 | 3745 | 3740 | 115 |
| 517 | 20230711 | 102700 | 947607070 | 3740 | 3740 | 3745 | 3740 | 174 |
| 518 | 20230711 | 102600 | 946955805 | 3740 | 3765 | 3765 | 3740 | 79 |
| 519 | 20230711 | 102500 | 946659595 | 3770 | 3730 | 3770 | 3730 | 1671 |
| 520 | 20230711 | 102400 | 940413195 | 3725 | 3730 | 3730 | 3725 | 176 |
| 521 | 20230711 | 102300 | 939756815 | 3720 | 3730 | 3735 | 3720 | 184 |
| 522 | 20230711 | 102200 | 939070330 | 3730 | 3735 | 3740 | 3730 | 297 |
| 523 | 20230711 | 102100 | 937961055 | 3730 | 3730 | 3730 | 3730 | 321 |
| 524 | 20230711 | 102000 | 936763725 | 3730 | 3740 | 3740 | 3730 | 294 |
| 525 | 20230711 | 101900 | 935666805 | 3735 | 3750 | 3750 | 3735 | 9025 |
| 526 | 20230711 | 101800 | 901860035 | 3750 | 3755 | 3760 | 3750 | 1511 |
| 527 | 20230711 | 101700 | 896188435 | 3760 | 3770 | 3770 | 3760 | 1257 |
| 528 | 20230711 | 101600 | 891460060 | 3775 | 3770 | 3775 | 3770 | 102 |
| 529 | 20230711 | 101500 | 891075315 | 3770 | 3775 | 3785 | 3770 | 2186 |
| 530 | 20230711 | 101400 | 882827230 | 3775 | 3780 | 3790 | 3775 | 936 |
| 531 | 20230711 | 101300 | 879290725 | 3780 | 3790 | 3795 | 3780 | 2531 |
| 532 | 20230711 | 101200 | 869692500 | 3790 | 3780 | 3790 | 3780 | 1770 |
| 533 | 20230711 | 101100 | 863001055 | 3770 | 3780 | 3780 | 3765 | 1799 |
| 534 | 20230711 | 101000 | 856221010 | 3775 | 3785 | 3790 | 3775 | 1541 |
| 535 | 20230711 | 100900 | 850392425 | 3785 | 3780 | 3795 | 3780 | 2483 |
| 536 | 20230711 | 100800 | 840990230 | 3785 | 3790 | 3790 | 3780 | 1974 |
| 537 | 20230711 | 100700 | 833513740 | 3790 | 3790 | 3790 | 3770 | 3116 |
| 538 | 20230711 | 100600 | 821754965 | 3790 | 3795 | 3795 | 3785 | 159 |
| 539 | 20230711 | 100500 | 821152980 | 3795 | 3785 | 3795 | 3770 | 133 |
| 540 | 20230711 | 100400 | 820650170 | 3770 | 3775 | 3775 | 3770 | 3480 |
| 541 | 20230711 | 100300 | 807519865 | 3775 | 3800 | 3800 | 3775 | 2822 |
| 542 | 20230711 | 100200 | 796847145 | 3800 | 3750 | 3815 | 3750 | 21597 |
| 543 | 20230711 | 100100 | 714913250 | 3750 | 3740 | 3770 | 3740 | 8367 |
| 544 | 20230711 | 100000 | 683545105 | 3740 | 3735 | 3740 | 3730 | 4096 |
| 545 | 20230711 | 095900 | 668246550 | 3735 | 3705 | 3745 | 3705 | 6989 |
| 546 | 20230711 | 095800 | 642181280 | 3705 | 3695 | 3705 | 3695 | 1426 |
| 547 | 20230711 | 095700 | 636903150 | 3700 | 3695 | 3700 | 3690 | 1206 |
| 548 | 20230711 | 095600 | 632441425 | 3700 | 3685 | 3700 | 3675 | 9496 |
| 549 | 20230711 | 095500 | 597351795 | 3690 | 3680 | 3690 | 3680 | 645 |
| 550 | 20230711 | 095400 | 594975415 | 3675 | 3675 | 3675 | 3670 | 796 |
| 551 | 20230711 | 095300 | 592050130 | 3670 | 3675 | 3675 | 3670 | 26 |
| 552 | 20230711 | 095200 | 591954585 | 3675 | 3685 | 3685 | 3660 | 704 |
| 553 | 20230711 | 095100 | 589375860 | 3665 | 3665 | 3665 | 3665 | 732 |
| 554 | 20230711 | 095000 | 586693080 | 3670 | 3660 | 3670 | 3660 | 3112 |
| 555 | 20230711 | 094900 | 575283210 | 3665 | 3660 | 3665 | 3660 | 147 |
| 556 | 20230711 | 094800 | 574744555 | 3665 | 3665 | 3665 | 3660 | 5058 |
| 557 | 20230711 | 094700 | 556216595 | 3665 | 3665 | 3665 | 3665 | 276 |
| 558 | 20230711 | 094600 | 555205055 | 3660 | 3655 | 3660 | 3655 | 799 |
| 559 | 20230711 | 094500 | 552281690 | 3640 | 3655 | 3655 | 3640 | 1483 |
| 560 | 20230711 | 094400 | 546883335 | 3655 | 3640 | 3655 | 3640 | 790 |
| 561 | 20230711 | 094300 | 544007580 | 3640 | 3665 | 3665 | 3640 | 8326 |
| 562 | 20230711 | 094200 | 513694245 | 3665 | 3640 | 3665 | 3640 | 3224 |
| 563 | 20230711 | 094100 | 501958635 | 3640 | 3660 | 3660 | 3640 | 10580 |
| 564 | 20230711 | 094000 | 463380985 | 3660 | 3670 | 3670 | 3650 | 929 |
| 565 | 20230711 | 093900 | 459983350 | 3670 | 3650 | 3670 | 3650 | 5317 |
| 566 | 20230711 | 093800 | 440478150 | 3650 | 3680 | 3685 | 3650 | 7733 |
| 567 | 20230711 | 093700 | 412139645 | 3685 | 3690 | 3690 | 3680 | 740 |
| 568 | 20230711 | 093600 | 409410175 | 3690 | 3690 | 3695 | 3690 | 990 |
| 569 | 20230711 | 093500 | 405756615 | 3690 | 3685 | 3695 | 3685 | 1935 |
| 570 | 20230711 | 093400 | 398615030 | 3685 | 3685 | 3690 | 3685 | 939 |
| 571 | 20230711 | 093300 | 395153245 | 3685 | 3685 | 3685 | 3680 | 2332 |
| 572 | 20230711 | 093200 | 386570030 | 3680 | 3680 | 3685 | 3680 | 273 |
| 573 | 20230711 | 093100 | 385565025 | 3680 | 3680 | 3685 | 3680 | 2995 |
| 574 | 20230711 | 093000 | 374542295 | 3685 | 3680 | 3685 | 3680 | 3768 |
| 575 | 20230711 | 092900 | 360671065 | 3675 | 3685 | 3685 | 3675 | 1340 |
| 576 | 20230711 | 092800 | 355743710 | 3685 | 3685 | 3685 | 3680 | 123 |
| 577 | 20230711 | 092700 | 355290955 | 3680 | 3685 | 3685 | 3680 | 2277 |
| 578 | 20230711 | 092600 | 346906595 | 3685 | 3675 | 3685 | 3670 | 275 |
| 579 | 20230711 | 092500 | 345895510 | 3685 | 3685 | 3685 | 3685 | 182 |
| 580 | 20230711 | 092400 | 345224840 | 3685 | 3675 | 3685 | 3670 | 818 |
| 581 | 20230711 | 092300 | 342219270 | 3675 | 3670 | 3690 | 3670 | 2563 |
| 582 | 20230711 | 092200 | 332805935 | 3670 | 3655 | 3670 | 3655 | 943 |
| 583 | 20230711 | 092100 | 329354920 | 3660 | 3670 | 3670 | 3660 | 1602 |
| 584 | 20230711 | 092000 | 323480975 | 3680 | 3670 | 3680 | 3655 | 4475 |
| 585 | 20230711 | 091900 | 307055000 | 3670 | 3680 | 3680 | 3665 | 911 |
| 586 | 20230711 | 091800 | 303711985 | 3680 | 3690 | 3690 | 3670 | 5351 |
| 587 | 20230711 | 091700 | 284056760 | 3685 | 3680 | 3690 | 3680 | 1593 |
| 588 | 20230711 | 091600 | 278187105 | 3680 | 3660 | 3680 | 3660 | 1777 |
| 589 | 20230711 | 091500 | 271655160 | 3665 | 3640 | 3670 | 3640 | 3866 |
| 590 | 20230711 | 091400 | 257520585 | 3640 | 3640 | 3645 | 3635 | 174 |
| 591 | 20230711 | 091300 | 256887725 | 3640 | 3640 | 3640 | 3640 | 147 |
| 592 | 20230711 | 091200 | 256352645 | 3640 | 3645 | 3650 | 3640 | 1692 |
| 593 | 20230711 | 091100 | 250190415 | 3640 | 3650 | 3655 | 3640 | 1747 |
| 594 | 20230711 | 091000 | 243816065 | 3650 | 3630 | 3650 | 3630 | 3849 |
| 595 | 20230711 | 090900 | 229809520 | 3630 | 3625 | 3635 | 3625 | 667 |
| 596 | 20230711 | 090800 | 227385345 | 3635 | 3635 | 3635 | 3635 | 10859 |
| 597 | 20230711 | 090700 | 187912880 | 3635 | 3630 | 3650 | 3630 | 10583 |
| 598 | 20230711 | 090600 | 149424915 | 3630 | 3605 | 3630 | 3605 | 8490 |
| 599 | 20230711 | 090500 | 118685850 | 3605 | 3600 | 3605 | 3595 | 4552 |
| 600 | 20230711 | 090400 | 102297685 | 3600 | 3590 | 3600 | 3590 | 1891 |
| 601 | 20230711 | 090300 | 95498095 | 3590 | 3615 | 3615 | 3590 | 5935 |
| 602 | 20230711 | 090200 | 74100635 | 3620 | 3625 | 3625 | 3615 | 2564 |
| 603 | 20230711 | 090100 | 64808425 | 3625 | 3620 | 3630 | 3600 | 5996 |
| 604 | 20230711 | 090000 | 43119895 | 3615 | 3585 | 3615 | 3585 | 11980 |