30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 190800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 20413 |
| 3 | 20230711 | 190700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230711 | 190600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230711 | 190500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230711 | 190400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230711 | 190300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230711 | 190200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230711 | 190100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230711 | 190000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230711 | 185900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230711 | 185800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230711 | 185700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230711 | 185600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230711 | 185500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230711 | 185400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230711 | 185300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230711 | 185200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230711 | 185100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230711 | 185000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230711 | 184900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230711 | 184800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230711 | 184700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230711 | 184600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230711 | 184500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230711 | 184400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230711 | 184300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230711 | 184200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230711 | 184100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230711 | 184000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230711 | 183900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230711 | 183800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 20413 |
| 33 | 20230711 | 183700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230711 | 183600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230711 | 183500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230711 | 183400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230711 | 183300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230711 | 183200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230711 | 183100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230711 | 183000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230711 | 182900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230711 | 182800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230711 | 182700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230711 | 182600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230711 | 182500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230711 | 182400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230711 | 182300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230711 | 182200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230711 | 182100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230711 | 182000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230711 | 181900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230711 | 181800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230711 | 181700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230711 | 181600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230711 | 181500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230711 | 181400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230711 | 181300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230711 | 181200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230711 | 181100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230711 | 181000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230711 | 180900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230711 | 180800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 20413 |
| 63 | 20230711 | 180700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230711 | 180600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230711 | 180500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230711 | 180400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230711 | 180300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230711 | 180200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230711 | 180100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230711 | 180000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230711 | 175900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230711 | 175800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230711 | 175700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230711 | 175600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230711 | 175500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230711 | 175400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230711 | 175300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230711 | 175200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230711 | 175100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230711 | 175000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230711 | 174900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230711 | 174800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230711 | 174700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230711 | 174600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230711 | 174500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230711 | 174400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230711 | 174300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230711 | 174200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230711 | 174100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230711 | 174000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230711 | 173900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230711 | 173800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 20413 |
| 93 | 20230711 | 173700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230711 | 173600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230711 | 173500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230711 | 173400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230711 | 173300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230711 | 173200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230711 | 173100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230711 | 173000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230711 | 172900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230711 | 172800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230711 | 172700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230711 | 172600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230711 | 172500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230711 | 172400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230711 | 172300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230711 | 172200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230711 | 172100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230711 | 172000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230711 | 171900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230711 | 171800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230711 | 171700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230711 | 171600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230711 | 171500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230711 | 171400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230711 | 171300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230711 | 171200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230711 | 171100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230711 | 171000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230711 | 170900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230711 | 170800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 20413 |
| 123 | 20230711 | 170700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230711 | 170600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230711 | 170500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230711 | 170400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230711 | 170300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230711 | 170200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230711 | 170100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230711 | 170000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230711 | 165900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230711 | 165800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230711 | 165700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230711 | 165600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230711 | 165500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230711 | 165400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230711 | 165300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230711 | 165200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230711 | 165100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230711 | 165000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230711 | 164900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230711 | 164800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230711 | 164700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230711 | 164600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230711 | 164500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230711 | 164400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230711 | 164300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230711 | 164200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230711 | 164100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230711 | 164000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230711 | 163900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230711 | 163800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 20413 |
| 153 | 20230711 | 163700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230711 | 163600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230711 | 163500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230711 | 163400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230711 | 163300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230711 | 163200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230711 | 163100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230711 | 163000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230711 | 162900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230711 | 162800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230711 | 162700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230711 | 162600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230711 | 162500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230711 | 162400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230711 | 162300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230711 | 162200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230711 | 162100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230711 | 162000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230711 | 161900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230711 | 161800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230711 | 161700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230711 | 161600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230711 | 161500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230711 | 161400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230711 | 161300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230711 | 161200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230711 | 161100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230711 | 161000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230711 | 160900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230711 | 160800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 20413 |
| 183 | 20230711 | 160700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230711 | 160600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230711 | 160500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230711 | 160400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230711 | 160300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230711 | 160200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230711 | 160100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230711 | 160000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230711 | 155900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230711 | 155800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230711 | 155700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230711 | 155600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230711 | 155500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230711 | 155400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230711 | 155300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230711 | 155200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230711 | 155100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230711 | 155000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230711 | 154900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230711 | 154800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230711 | 154700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230711 | 154600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230711 | 154500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230711 | 154400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230711 | 154300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230711 | 154200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230711 | 154100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230711 | 154000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230711 | 153900 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230711 | 153800 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 20413 |
| 213 | 20230711 | 153700 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230711 | 153600 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230711 | 153500 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230711 | 153400 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20230711 | 153300 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20230711 | 153200 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20230711 | 153100 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20230711 | 153000 | 3042758760 | 3480 | 3480 | 3480 | 3480 | 20413 |
| 221 | 20230711 | 152900 | 2971721520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20230711 | 152800 | 2971721520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20230711 | 152700 | 2971721520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20230711 | 152600 | 2971721520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20230711 | 152500 | 2971721520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20230711 | 152400 | 2971721520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20230711 | 152300 | 2971721520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20230711 | 152200 | 2971721520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20230711 | 152100 | 2971721520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20230711 | 152000 | 2971721520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20230711 | 151900 | 2971721520 | 3485 | 3480 | 3485 | 3480 | 403 |
| 232 | 20230711 | 151800 | 2970319075 | 3475 | 3480 | 3485 | 3475 | 1925 |
| 233 | 20230711 | 151700 | 2963625200 | 3475 | 3485 | 3485 | 3475 | 2737 |
| 234 | 20230711 | 151600 | 2954112595 | 3485 | 3475 | 3490 | 3475 | 5149 |
| 235 | 20230711 | 151500 | 2936167665 | 3475 | 3480 | 3480 | 3475 | 11766 |
| 236 | 20230711 | 151400 | 2895274055 | 3475 | 3480 | 3480 | 3475 | 3415 |
| 237 | 20230711 | 151300 | 2883406085 | 3480 | 3485 | 3485 | 3480 | 934 |
| 238 | 20230711 | 151200 | 2880154405 | 3485 | 3485 | 3490 | 3485 | 1842 |
| 239 | 20230711 | 151100 | 2873735025 | 3485 | 3480 | 3485 | 3480 | 4166 |
| 240 | 20230711 | 151000 | 2859231140 | 3480 | 3475 | 3480 | 3475 | 712 |
| 241 | 20230711 | 150900 | 2856756240 | 3475 | 3475 | 3475 | 3470 | 737 |
| 242 | 20230711 | 150800 | 2854195365 | 3470 | 3470 | 3475 | 3470 | 214 |
| 243 | 20230711 | 150700 | 2853452035 | 3470 | 3480 | 3480 | 3470 | 2222 |
| 244 | 20230711 | 150600 | 2845734985 | 3480 | 3480 | 3480 | 3480 | 2247 |
| 245 | 20230711 | 150500 | 2837915425 | 3480 | 3485 | 3485 | 3480 | 3313 |
| 246 | 20230711 | 150400 | 2826380215 | 3485 | 3485 | 3485 | 3480 | 881 |
| 247 | 20230711 | 150300 | 2823313500 | 3485 | 3485 | 3485 | 3485 | 769 |
| 248 | 20230711 | 150200 | 2820633535 | 3480 | 3485 | 3485 | 3480 | 6235 |
| 249 | 20230711 | 150100 | 2798935035 | 3485 | 3480 | 3485 | 3480 | 2333 |
| 250 | 20230711 | 150000 | 2790805280 | 3485 | 3480 | 3485 | 3475 | 996 |
| 251 | 20230711 | 145900 | 2787341010 | 3475 | 3475 | 3475 | 3475 | 100 |
| 252 | 20230711 | 145800 | 2786993510 | 3465 | 3470 | 3470 | 3465 | 1616 |
| 253 | 20230711 | 145700 | 2781386135 | 3470 | 3470 | 3470 | 3470 | 278 |
| 254 | 20230711 | 145600 | 2780421475 | 3470 | 3470 | 3470 | 3470 | 1173 |
| 255 | 20230711 | 145500 | 2776351165 | 3470 | 3470 | 3470 | 3465 | 677 |
| 256 | 20230711 | 145400 | 2774002185 | 3475 | 3485 | 3485 | 3465 | 65 |
| 257 | 20230711 | 145300 | 2773776660 | 3465 | 3465 | 3465 | 3465 | 1 |
| 258 | 20230711 | 145200 | 2773773195 | 3475 | 3475 | 3475 | 3475 | 348 |
| 259 | 20230711 | 145100 | 2772563895 | 3475 | 3475 | 3480 | 3465 | 3469 |
| 260 | 20230711 | 145000 | 2760524330 | 3480 | 3480 | 3480 | 3480 | 1020 |
| 261 | 20230711 | 144900 | 2756974730 | 3480 | 3485 | 3490 | 3480 | 760 |
| 262 | 20230711 | 144800 | 2754326620 | 3485 | 3485 | 3490 | 3485 | 3897 |
| 263 | 20230711 | 144700 | 2740744860 | 3485 | 3480 | 3485 | 3475 | 145 |
| 264 | 20230711 | 144600 | 2740240365 | 3480 | 3480 | 3485 | 3475 | 41 |
| 265 | 20230711 | 144500 | 2740097820 | 3485 | 3470 | 3485 | 3470 | 264 |
| 266 | 20230711 | 144400 | 2739179840 | 3470 | 3480 | 3480 | 3470 | 22 |
| 267 | 20230711 | 144300 | 2739103470 | 3470 | 3480 | 3480 | 3470 | 195 |
| 268 | 20230711 | 144200 | 2738426800 | 3485 | 3485 | 3485 | 3485 | 302 |
| 269 | 20230711 | 144100 | 2737374330 | 3475 | 3480 | 3480 | 3475 | 5402 |
| 270 | 20230711 | 144000 | 2718578200 | 3485 | 3475 | 3485 | 3475 | 292 |
| 271 | 20230711 | 143900 | 2717562055 | 3480 | 3480 | 3480 | 3475 | 628 |
| 272 | 20230711 | 143800 | 2715376940 | 3480 | 3475 | 3480 | 3475 | 33 |
| 273 | 20230711 | 143700 | 2715262260 | 3470 | 3475 | 3475 | 3470 | 388 |
| 274 | 20230711 | 143600 | 2713915170 | 3475 | 3475 | 3475 | 3470 | 872 |
| 275 | 20230711 | 143500 | 2710885335 | 3485 | 3480 | 3485 | 3480 | 3289 |
| 276 | 20230711 | 143400 | 2699439605 | 3480 | 3475 | 3480 | 3475 | 6883 |
| 277 | 20230711 | 143300 | 2675493325 | 3480 | 3480 | 3480 | 3480 | 158 |
| 278 | 20230711 | 143200 | 2674943485 | 3475 | 3470 | 3475 | 3465 | 8329 |
| 279 | 20230711 | 143100 | 2646032345 | 3470 | 3470 | 3470 | 3470 | 502 |
| 280 | 20230711 | 143000 | 2644290405 | 3470 | 3475 | 3475 | 3470 | 211 |
| 281 | 20230711 | 142900 | 2643558225 | 3475 | 3470 | 3475 | 3465 | 697 |
| 282 | 20230711 | 142800 | 2641140170 | 3465 | 3465 | 3470 | 3465 | 1797 |
| 283 | 20230711 | 142700 | 2634912450 | 3470 | 3470 | 3470 | 3470 | 144 |
| 284 | 20230711 | 142600 | 2634412770 | 3460 | 3470 | 3470 | 3460 | 453 |
| 285 | 20230711 | 142500 | 2632842155 | 3470 | 3475 | 3475 | 3470 | 475 |
| 286 | 20230711 | 142400 | 2631193900 | 3465 | 3465 | 3470 | 3465 | 1629 |
| 287 | 20230711 | 142300 | 2625542900 | 3460 | 3460 | 3460 | 3460 | 1878 |
| 288 | 20230711 | 142200 | 2619045020 | 3465 | 3460 | 3465 | 3460 | 502 |
| 289 | 20230711 | 142100 | 2617305600 | 3460 | 3465 | 3465 | 3460 | 273 |
| 290 | 20230711 | 142000 | 2616359910 | 3465 | 3465 | 3465 | 3465 | 500 |
| 291 | 20230711 | 141900 | 2614627410 | 3465 | 3465 | 3465 | 3465 | 215 |
| 292 | 20230711 | 141800 | 2613882435 | 3470 | 3470 | 3475 | 3470 | 198 |
| 293 | 20230711 | 141700 | 2613195325 | 3470 | 3470 | 3470 | 3470 | 3413 |
| 294 | 20230711 | 141600 | 2601352215 | 3465 | 3455 | 3465 | 3455 | 8983 |
| 295 | 20230711 | 141500 | 2570233165 | 3455 | 3455 | 3455 | 3455 | 740 |
| 296 | 20230711 | 141400 | 2567676465 | 3450 | 3450 | 3450 | 3450 | 0 |
| 297 | 20230711 | 141300 | 2567676465 | 3450 | 3450 | 3450 | 3450 | 98 |
| 298 | 20230711 | 141200 | 2567338365 | 3455 | 3455 | 3455 | 3455 | 600 |
| 299 | 20230711 | 141100 | 2565265365 | 3455 | 3455 | 3455 | 3455 | 3044 |
| 300 | 20230711 | 141000 | 2554748345 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 301 | 20230711 | 140900 | 2551293345 | 3455 | 3455 | 3455 | 3455 | 285 |
| 302 | 20230711 | 140800 | 2550308670 | 3460 | 3455 | 3460 | 3455 | 2832 |
| 303 | 20230711 | 140700 | 2540524035 | 3455 | 3455 | 3455 | 3455 | 30 |
| 304 | 20230711 | 140600 | 2540420385 | 3450 | 3460 | 3460 | 3450 | 3564 |
| 305 | 20230711 | 140500 | 2528122325 | 3460 | 3460 | 3460 | 3460 | 2785 |
| 306 | 20230711 | 140400 | 2518486225 | 3450 | 3450 | 3460 | 3450 | 368 |
| 307 | 20230711 | 140300 | 2517213625 | 3450 | 3450 | 3450 | 3450 | 0 |
| 308 | 20230711 | 140200 | 2517213625 | 3450 | 3455 | 3455 | 3450 | 1300 |
| 309 | 20230711 | 140100 | 2512728350 | 3450 | 3460 | 3460 | 3450 | 332 |
| 310 | 20230711 | 140000 | 2511580950 | 3450 | 3450 | 3450 | 3450 | 390 |
| 311 | 20230711 | 135900 | 2510235450 | 3460 | 3450 | 3460 | 3450 | 56 |
| 312 | 20230711 | 135800 | 2510041970 | 3450 | 3450 | 3450 | 3450 | 161 |
| 313 | 20230711 | 135700 | 2509486520 | 3445 | 3450 | 3450 | 3445 | 1116 |
| 314 | 20230711 | 135600 | 2505640965 | 3445 | 3450 | 3450 | 3445 | 4958 |
| 315 | 20230711 | 135500 | 2488543960 | 3450 | 3450 | 3450 | 3450 | 148 |
| 316 | 20230711 | 135400 | 2488033360 | 3455 | 3450 | 3455 | 3450 | 1400 |
| 317 | 20230711 | 135300 | 2483197360 | 3450 | 3450 | 3450 | 3450 | 76 |
| 318 | 20230711 | 135200 | 2482935160 | 3450 | 3450 | 3450 | 3450 | 152 |
| 319 | 20230711 | 135100 | 2482410760 | 3455 | 3455 | 3455 | 3445 | 770 |
| 320 | 20230711 | 135000 | 2479751570 | 3455 | 3455 | 3455 | 3455 | 147 |
| 321 | 20230711 | 134900 | 2479243685 | 3455 | 3445 | 3455 | 3445 | 959 |
| 322 | 20230711 | 134800 | 2475934910 | 3445 | 3450 | 3450 | 3445 | 310 |
| 323 | 20230711 | 134700 | 2474865460 | 3445 | 3445 | 3445 | 3445 | 3202 |
| 324 | 20230711 | 134600 | 2463834570 | 3450 | 3450 | 3450 | 3450 | 323 |
| 325 | 20230711 | 134500 | 2462720220 | 3450 | 3450 | 3450 | 3450 | 78 |
| 326 | 20230711 | 134400 | 2462451120 | 3450 | 3450 | 3450 | 3450 | 150 |
| 327 | 20230711 | 134300 | 2461933620 | 3450 | 3445 | 3450 | 3440 | 902 |
| 328 | 20230711 | 134200 | 2458824240 | 3445 | 3445 | 3450 | 3445 | 720 |
| 329 | 20230711 | 134100 | 2456343785 | 3445 | 3450 | 3450 | 3445 | 34 |
| 330 | 20230711 | 134000 | 2456226610 | 3450 | 3455 | 3455 | 3450 | 79 |
| 331 | 20230711 | 133900 | 2455953960 | 3455 | 3455 | 3455 | 3455 | 10 |
| 332 | 20230711 | 133800 | 2455919410 | 3445 | 3445 | 3445 | 3445 | 6432 |
| 333 | 20230711 | 133700 | 2433761170 | 3445 | 3445 | 3445 | 3445 | 0 |
| 334 | 20230711 | 133600 | 2433761170 | 3445 | 3445 | 3445 | 3445 | 343 |
| 335 | 20230711 | 133500 | 2432579535 | 3445 | 3445 | 3445 | 3445 | 123 |
| 336 | 20230711 | 133400 | 2432155800 | 3440 | 3440 | 3440 | 3440 | 3358 |
| 337 | 20230711 | 133300 | 2420604280 | 3445 | 3445 | 3445 | 3445 | 6724 |
| 338 | 20230711 | 133200 | 2397440100 | 3445 | 3450 | 3450 | 3445 | 4097 |
| 339 | 20230711 | 133100 | 2383308055 | 3450 | 3450 | 3450 | 3450 | 1276 |
| 340 | 20230711 | 133000 | 2378905855 | 3450 | 3450 | 3450 | 3450 | 368 |
| 341 | 20230711 | 132900 | 2377636255 | 3450 | 3450 | 3450 | 3450 | 3440 |
| 342 | 20230711 | 132800 | 2365768255 | 3445 | 3445 | 3445 | 3440 | 446 |
| 343 | 20230711 | 132700 | 2364231925 | 3445 | 3445 | 3445 | 3445 | 60 |
| 344 | 20230711 | 132600 | 2364025225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 345 | 20230711 | 132500 | 2364025225 | 3445 | 3445 | 3445 | 3445 | 687 |
| 346 | 20230711 | 132400 | 2361658510 | 3450 | 3450 | 3450 | 3450 | 800 |
| 347 | 20230711 | 132300 | 2358898510 | 3450 | 3445 | 3455 | 3440 | 2015 |
| 348 | 20230711 | 132200 | 2351953350 | 3440 | 3440 | 3440 | 3440 | 1230 |
| 349 | 20230711 | 132100 | 2347722150 | 3435 | 3430 | 3435 | 3430 | 487 |
| 350 | 20230711 | 132000 | 2346051735 | 3430 | 3435 | 3440 | 3430 | 4779 |
| 351 | 20230711 | 131900 | 2329649875 | 3435 | 3440 | 3440 | 3435 | 102 |
| 352 | 20230711 | 131800 | 2329299250 | 3440 | 3440 | 3440 | 3440 | 127 |
| 353 | 20230711 | 131700 | 2328862370 | 3435 | 3440 | 3440 | 3435 | 1689 |
| 354 | 20230711 | 131600 | 2323053910 | 3440 | 3440 | 3440 | 3440 | 347 |
| 355 | 20230711 | 131500 | 2321860230 | 3440 | 3440 | 3445 | 3440 | 2590 |
| 356 | 20230711 | 131400 | 2312949180 | 3440 | 3440 | 3445 | 3440 | 1534 |
| 357 | 20230711 | 131300 | 2307672165 | 3440 | 3440 | 3445 | 3440 | 2065 |
| 358 | 20230711 | 131200 | 2300567100 | 3445 | 3440 | 3445 | 3440 | 171 |
| 359 | 20230711 | 131100 | 2299978845 | 3440 | 3440 | 3440 | 3440 | 0 |
| 360 | 20230711 | 131000 | 2299978845 | 3440 | 3435 | 3440 | 3435 | 1783 |
| 361 | 20230711 | 130900 | 2293847790 | 3435 | 3435 | 3435 | 3435 | 0 |
| 362 | 20230711 | 130800 | 2293847790 | 3435 | 3440 | 3440 | 3435 | 287 |
| 363 | 20230711 | 130700 | 2292861940 | 3435 | 3430 | 3440 | 3430 | 677 |
| 364 | 20230711 | 130600 | 2290536005 | 3430 | 3440 | 3440 | 3430 | 3425 |
| 365 | 20230711 | 130500 | 2278787350 | 3430 | 3440 | 3440 | 3430 | 530 |
| 366 | 20230711 | 130400 | 2276969150 | 3440 | 3435 | 3440 | 3435 | 409 |
| 367 | 20230711 | 130300 | 2275563460 | 3440 | 3440 | 3440 | 3440 | 672 |
| 368 | 20230711 | 130200 | 2273251780 | 3430 | 3440 | 3440 | 3430 | 2147 |
| 369 | 20230711 | 130100 | 2265877950 | 3435 | 3440 | 3440 | 3435 | 214 |
| 370 | 20230711 | 130000 | 2265142220 | 3440 | 3440 | 3440 | 3440 | 2 |
| 371 | 20230711 | 125900 | 2265135340 | 3435 | 3435 | 3435 | 3435 | 798 |
| 372 | 20230711 | 125800 | 2262394210 | 3440 | 3430 | 3440 | 3430 | 11 |
| 373 | 20230711 | 125700 | 2262356470 | 3430 | 3430 | 3430 | 3430 | 765 |
| 374 | 20230711 | 125600 | 2259732520 | 3430 | 3435 | 3435 | 3430 | 508 |
| 375 | 20230711 | 125500 | 2257987910 | 3435 | 3440 | 3440 | 3435 | 7132 |
| 376 | 20230711 | 125400 | 2233487325 | 3440 | 3440 | 3440 | 3440 | 182 |
| 377 | 20230711 | 125300 | 2232861245 | 3435 | 3440 | 3440 | 3435 | 2243 |
| 378 | 20230711 | 125200 | 2225147375 | 3445 | 3445 | 3445 | 3435 | 11658 |
| 379 | 20230711 | 125100 | 2185053715 | 3440 | 3445 | 3445 | 3440 | 2246 |
| 380 | 20230711 | 125000 | 2177323800 | 3445 | 3445 | 3445 | 3445 | 1916 |
| 381 | 20230711 | 124900 | 2170723180 | 3445 | 3445 | 3445 | 3440 | 1684 |
| 382 | 20230711 | 124800 | 2164929345 | 3445 | 3440 | 3445 | 3440 | 457 |
| 383 | 20230711 | 124700 | 2163356400 | 3445 | 3450 | 3450 | 3445 | 3251 |
| 384 | 20230711 | 124600 | 2152156655 | 3450 | 3450 | 3450 | 3445 | 1533 |
| 385 | 20230711 | 124500 | 2146875350 | 3450 | 3445 | 3450 | 3445 | 1374 |
| 386 | 20230711 | 124400 | 2142141045 | 3445 | 3450 | 3450 | 3440 | 1672 |
| 387 | 20230711 | 124300 | 2136387740 | 3450 | 3450 | 3450 | 3445 | 54 |
| 388 | 20230711 | 124200 | 2136201630 | 3450 | 3455 | 3455 | 3445 | 61 |
| 389 | 20230711 | 124100 | 2135991460 | 3455 | 3455 | 3455 | 3455 | 3 |
| 390 | 20230711 | 124000 | 2135981095 | 3455 | 3440 | 3455 | 3440 | 1510 |
| 391 | 20230711 | 123900 | 2130786680 | 3455 | 3455 | 3455 | 3455 | 10 |
| 392 | 20230711 | 123800 | 2130752130 | 3460 | 3440 | 3460 | 3440 | 6837 |
| 393 | 20230711 | 123700 | 2107184850 | 3460 | 3455 | 3460 | 3440 | 416 |
| 394 | 20230711 | 123600 | 2105746175 | 3435 | 3435 | 3435 | 3435 | 1508 |
| 395 | 20230711 | 123500 | 2100566195 | 3435 | 3445 | 3445 | 3435 | 1890 |
| 396 | 20230711 | 123400 | 2094067435 | 3445 | 3440 | 3445 | 3440 | 2361 |
| 397 | 20230711 | 123300 | 2085943530 | 3440 | 3440 | 3440 | 3435 | 1376 |
| 398 | 20230711 | 123200 | 2081210590 | 3440 | 3445 | 3445 | 3440 | 690 |
| 399 | 20230711 | 123100 | 2078836105 | 3445 | 3445 | 3445 | 3440 | 1541 |
| 400 | 20230711 | 123000 | 2073534915 | 3440 | 3440 | 3445 | 3440 | 164 |
| 401 | 20230711 | 122900 | 2072970735 | 3445 | 3445 | 3445 | 3440 | 1622 |
| 402 | 20230711 | 122800 | 2067390500 | 3445 | 3445 | 3445 | 3445 | 222 |
| 403 | 20230711 | 122700 | 2066625710 | 3440 | 3445 | 3445 | 3440 | 3819 |
| 404 | 20230711 | 122600 | 2053469260 | 3445 | 3460 | 3460 | 3445 | 2001 |
| 405 | 20230711 | 122500 | 2046575800 | 3445 | 3460 | 3460 | 3445 | 1561 |
| 406 | 20230711 | 122400 | 2041197615 | 3460 | 3445 | 3460 | 3445 | 93 |
| 407 | 20230711 | 122300 | 2040877215 | 3445 | 3445 | 3445 | 3440 | 3723 |
| 408 | 20230711 | 122200 | 2028059040 | 3460 | 3440 | 3460 | 3440 | 1394 |
| 409 | 20230711 | 122100 | 2023263660 | 3435 | 3450 | 3450 | 3435 | 3727 |
| 410 | 20230711 | 122000 | 2010444460 | 3450 | 3440 | 3450 | 3435 | 16513 |
| 411 | 20230711 | 121900 | 1953693865 | 3445 | 3440 | 3445 | 3440 | 289 |
| 412 | 20230711 | 121800 | 1952699015 | 3440 | 3445 | 3445 | 3440 | 9818 |
| 413 | 20230711 | 121700 | 1918918225 | 3465 | 3450 | 3465 | 3450 | 77 |
| 414 | 20230711 | 121600 | 1918651495 | 3445 | 3445 | 3445 | 3445 | 1508 |
| 415 | 20230711 | 121500 | 1913456435 | 3455 | 3450 | 3455 | 3450 | 651 |
| 416 | 20230711 | 121400 | 1911207735 | 3455 | 3455 | 3455 | 3445 | 2342 |
| 417 | 20230711 | 121300 | 1903135365 | 3455 | 3450 | 3455 | 3450 | 2206 |
| 418 | 20230711 | 121200 | 1895524640 | 3450 | 3445 | 3455 | 3445 | 2732 |
| 419 | 20230711 | 121100 | 1886112430 | 3445 | 3445 | 3445 | 3445 | 30 |
| 420 | 20230711 | 121000 | 1886009080 | 3445 | 3445 | 3445 | 3445 | 1597 |
| 421 | 20230711 | 120900 | 1880507415 | 3445 | 3450 | 3450 | 3445 | 2984 |
| 422 | 20230711 | 120800 | 1870227355 | 3450 | 3455 | 3455 | 3450 | 3245 |
| 423 | 20230711 | 120700 | 1859031855 | 3450 | 3450 | 3450 | 3450 | 5 |
| 424 | 20230711 | 120600 | 1859014605 | 3450 | 3450 | 3450 | 3450 | 3584 |
| 425 | 20230711 | 120500 | 1846649805 | 3450 | 3455 | 3455 | 3450 | 5382 |
| 426 | 20230711 | 120400 | 1828061065 | 3455 | 3460 | 3460 | 3455 | 14 |
| 427 | 20230711 | 120300 | 1828012670 | 3460 | 3455 | 3460 | 3455 | 1610 |
| 428 | 20230711 | 120200 | 1822449620 | 3460 | 3460 | 3460 | 3460 | 3452 |
| 429 | 20230711 | 120100 | 1810505700 | 3460 | 3460 | 3460 | 3460 | 1534 |
| 430 | 20230711 | 120000 | 1805198060 | 3475 | 3465 | 3475 | 3465 | 51 |
| 431 | 20230711 | 115900 | 1805021335 | 3460 | 3460 | 3475 | 3460 | 1792 |
| 432 | 20230711 | 115800 | 1798818595 | 3465 | 3465 | 3465 | 3465 | 4309 |
| 433 | 20230711 | 115700 | 1783887910 | 3465 | 3465 | 3465 | 3465 | 2910 |
| 434 | 20230711 | 115600 | 1773804760 | 3465 | 3465 | 3465 | 3465 | 1 |
| 435 | 20230711 | 115500 | 1773801295 | 3465 | 3465 | 3465 | 3465 | 111 |
| 436 | 20230711 | 115400 | 1773416680 | 3460 | 3470 | 3470 | 3460 | 4744 |
| 437 | 20230711 | 115300 | 1756972695 | 3475 | 3475 | 3480 | 3475 | 2129 |
| 438 | 20230711 | 115200 | 1749574020 | 3475 | 3480 | 3480 | 3475 | 2707 |
| 439 | 20230711 | 115100 | 1740158670 | 3480 | 3480 | 3480 | 3480 | 195 |
| 440 | 20230711 | 115000 | 1739480070 | 3485 | 3485 | 3485 | 3485 | 141 |
| 441 | 20230711 | 114900 | 1738988685 | 3485 | 3480 | 3485 | 3480 | 1619 |
| 442 | 20230711 | 114800 | 1733353995 | 3480 | 3480 | 3485 | 3480 | 2027 |
| 443 | 20230711 | 114700 | 1726299985 | 3480 | 3475 | 3480 | 3475 | 1517 |
| 444 | 20230711 | 114600 | 1721028395 | 3470 | 3470 | 3470 | 3470 | 1511 |
| 445 | 20230711 | 114500 | 1715785225 | 3470 | 3470 | 3470 | 3470 | 0 |
| 446 | 20230711 | 114400 | 1715785225 | 3470 | 3470 | 3470 | 3470 | 1510 |
| 447 | 20230711 | 114300 | 1710545525 | 3485 | 3485 | 3485 | 3485 | 0 |
| 448 | 20230711 | 114200 | 1710545525 | 3485 | 3465 | 3485 | 3465 | 2727 |
| 449 | 20230711 | 114100 | 1701096280 | 3465 | 3465 | 3465 | 3465 | 412 |
| 450 | 20230711 | 114000 | 1699668700 | 3470 | 3470 | 3470 | 3470 | 979 |
| 451 | 20230711 | 113900 | 1696271570 | 3475 | 3475 | 3475 | 3475 | 837 |
| 452 | 20230711 | 113800 | 1693362995 | 3480 | 3480 | 3480 | 3480 | 137 |
| 453 | 20230711 | 113700 | 1692886235 | 3475 | 3480 | 3480 | 3475 | 1507 |
| 454 | 20230711 | 113600 | 1687647955 | 3480 | 3485 | 3485 | 3480 | 2066 |
| 455 | 20230711 | 113500 | 1680448695 | 3485 | 3480 | 3485 | 3480 | 4714 |
| 456 | 20230711 | 113400 | 1664028420 | 3480 | 3480 | 3480 | 3480 | 4 |
| 457 | 20230711 | 113300 | 1664014500 | 3470 | 3470 | 3470 | 3470 | 2501 |
| 458 | 20230711 | 113200 | 1655336030 | 3470 | 3470 | 3470 | 3470 | 800 |
| 459 | 20230711 | 113100 | 1652560030 | 3470 | 3465 | 3470 | 3460 | 12067 |
| 460 | 20230711 | 113000 | 1610689905 | 3465 | 3465 | 3465 | 3465 | 202 |
| 461 | 20230711 | 112900 | 1609989975 | 3460 | 3465 | 3465 | 3460 | 3 |
| 462 | 20230711 | 112800 | 1609979590 | 3460 | 3460 | 3460 | 3460 | 689 |
| 463 | 20230711 | 112700 | 1607595650 | 3460 | 3460 | 3460 | 3460 | 28 |
| 464 | 20230711 | 112600 | 1607498770 | 3455 | 3455 | 3455 | 3455 | 0 |
| 465 | 20230711 | 112500 | 1607498770 | 3455 | 3460 | 3470 | 3455 | 1676 |
| 466 | 20230711 | 112400 | 1601703075 | 3470 | 3465 | 3470 | 3465 | 31 |
| 467 | 20230711 | 112300 | 1601595555 | 3455 | 3465 | 3465 | 3455 | 395 |
| 468 | 20230711 | 112200 | 1600227780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 469 | 20230711 | 112100 | 1600227780 | 3455 | 3455 | 3460 | 3455 | 9712 |
| 470 | 20230711 | 112000 | 1566670070 | 3455 | 3455 | 3455 | 3455 | 3692 |
| 471 | 20230711 | 111900 | 1553914210 | 3460 | 3465 | 3465 | 3460 | 301 |
| 472 | 20230711 | 111800 | 1552872500 | 3470 | 3465 | 3470 | 3465 | 2292 |
| 473 | 20230711 | 111700 | 1544930470 | 3465 | 3465 | 3465 | 3465 | 120 |
| 474 | 20230711 | 111600 | 1544514670 | 3465 | 3460 | 3465 | 3460 | 1231 |
| 475 | 20230711 | 111500 | 1540251505 | 3460 | 3460 | 3460 | 3455 | 307 |
| 476 | 20230711 | 111400 | 1539190545 | 3455 | 3465 | 3465 | 3455 | 2974 |
| 477 | 20230711 | 111300 | 1528910750 | 3460 | 3465 | 3465 | 3460 | 4763 |
| 478 | 20230711 | 111200 | 1512430175 | 3465 | 3465 | 3465 | 3460 | 887 |
| 479 | 20230711 | 111100 | 1509358195 | 3470 | 3465 | 3470 | 3465 | 7123 |
| 480 | 20230711 | 111000 | 1484676750 | 3470 | 3470 | 3470 | 3470 | 245 |
| 481 | 20230711 | 110900 | 1483826600 | 3465 | 3470 | 3470 | 3465 | 1340 |
| 482 | 20230711 | 110800 | 1479181245 | 3465 | 3475 | 3475 | 3465 | 1556 |
| 483 | 20230711 | 110700 | 1473782180 | 3475 | 3475 | 3475 | 3475 | 70 |
| 484 | 20230711 | 110600 | 1473538930 | 3480 | 3475 | 3480 | 3475 | 122 |
| 485 | 20230711 | 110500 | 1473114930 | 3470 | 3470 | 3470 | 3470 | 7062 |
| 486 | 20230711 | 110400 | 1448609790 | 3470 | 3470 | 3470 | 3470 | 0 |
| 487 | 20230711 | 110300 | 1448609790 | 3470 | 3470 | 3470 | 3470 | 150 |
| 488 | 20230711 | 110200 | 1448089290 | 3470 | 3470 | 3470 | 3470 | 2108 |
| 489 | 20230711 | 110100 | 1440774530 | 3470 | 3470 | 3470 | 3470 | 90 |
| 490 | 20230711 | 110000 | 1440462230 | 3465 | 3465 | 3465 | 3465 | 1110 |
| 491 | 20230711 | 105900 | 1436616080 | 3465 | 3470 | 3470 | 3465 | 31 |
| 492 | 20230711 | 105800 | 1436508515 | 3470 | 3465 | 3470 | 3465 | 7 |
| 493 | 20230711 | 105700 | 1436484230 | 3465 | 3470 | 3470 | 3465 | 250 |
| 494 | 20230711 | 105600 | 1435617930 | 3470 | 3470 | 3470 | 3470 | 830 |
| 495 | 20230711 | 105500 | 1432737830 | 3470 | 3490 | 3490 | 3470 | 1508 |
| 496 | 20230711 | 105400 | 1427503980 | 3490 | 3475 | 3490 | 3470 | 1381 |
| 497 | 20230711 | 105300 | 1422707545 | 3475 | 3475 | 3495 | 3475 | 2587 |
| 498 | 20230711 | 105200 | 1413717700 | 3495 | 3475 | 3495 | 3475 | 18 |
| 499 | 20230711 | 105100 | 1413655130 | 3475 | 3495 | 3495 | 3475 | 1985 |
| 500 | 20230711 | 105000 | 1406726820 | 3475 | 3490 | 3495 | 3475 | 1029 |
| 501 | 20230711 | 104900 | 1403135530 | 3470 | 3475 | 3480 | 3470 | 1254 |
| 502 | 20230711 | 104800 | 1398781850 | 3475 | 3480 | 3480 | 3475 | 154 |
| 503 | 20230711 | 104700 | 1398245950 | 3480 | 3490 | 3490 | 3475 | 940 |
| 504 | 20230711 | 104600 | 1394974800 | 3470 | 3470 | 3470 | 3470 | 727 |
| 505 | 20230711 | 104500 | 1392452110 | 3465 | 3465 | 3470 | 3465 | 1581 |
| 506 | 20230711 | 104400 | 1386970340 | 3465 | 3470 | 3470 | 3465 | 468 |
| 507 | 20230711 | 104300 | 1385347715 | 3465 | 3465 | 3465 | 3465 | 1365 |
| 508 | 20230711 | 104200 | 1380617990 | 3470 | 3465 | 3470 | 3465 | 105 |
| 509 | 20230711 | 104100 | 1380253665 | 3465 | 3470 | 3470 | 3465 | 1672 |
| 510 | 20230711 | 104000 | 1374454325 | 3470 | 3470 | 3470 | 3470 | 115 |
| 511 | 20230711 | 103900 | 1374055275 | 3470 | 3470 | 3470 | 3460 | 3672 |
| 512 | 20230711 | 103800 | 1361332885 | 3465 | 3490 | 3490 | 3465 | 3132 |
| 513 | 20230711 | 103700 | 1350454985 | 3475 | 3490 | 3490 | 3475 | 1603 |
| 514 | 20230711 | 103600 | 1344881545 | 3475 | 3480 | 3480 | 3475 | 1546 |
| 515 | 20230711 | 103500 | 1339504155 | 3480 | 3475 | 3480 | 3475 | 591 |
| 516 | 20230711 | 103400 | 1337450405 | 3470 | 3470 | 3470 | 3470 | 1988 |
| 517 | 20230711 | 103300 | 1330552045 | 3470 | 3475 | 3475 | 3470 | 5104 |
| 518 | 20230711 | 103200 | 1312833230 | 3475 | 3480 | 3480 | 3475 | 1001 |
| 519 | 20230711 | 103100 | 1309351465 | 3480 | 3490 | 3490 | 3480 | 236 |
| 520 | 20230711 | 103000 | 1308528095 | 3495 | 3495 | 3495 | 3485 | 146 |
| 521 | 20230711 | 102900 | 1308019255 | 3495 | 3495 | 3495 | 3480 | 956 |
| 522 | 20230711 | 102800 | 1304678050 | 3495 | 3495 | 3495 | 3495 | 1144 |
| 523 | 20230711 | 102700 | 1300679770 | 3495 | 3475 | 3495 | 3475 | 1102 |
| 524 | 20230711 | 102600 | 1296831870 | 3470 | 3470 | 3490 | 3470 | 9 |
| 525 | 20230711 | 102500 | 1296800620 | 3470 | 3495 | 3495 | 3470 | 5050 |
| 526 | 20230711 | 102400 | 1279246550 | 3475 | 3480 | 3480 | 3475 | 3309 |
| 527 | 20230711 | 102300 | 1267747760 | 3500 | 3500 | 3500 | 3475 | 2773 |
| 528 | 20230711 | 102200 | 1258070715 | 3500 | 3485 | 3500 | 3485 | 476 |
| 529 | 20230711 | 102100 | 1256405855 | 3485 | 3495 | 3495 | 3485 | 7455 |
| 530 | 20230711 | 102000 | 1230392175 | 3495 | 3495 | 3495 | 3495 | 5 |
| 531 | 20230711 | 101900 | 1230374700 | 3490 | 3490 | 3490 | 3490 | 1 |
| 532 | 20230711 | 101800 | 1230371210 | 3485 | 3485 | 3485 | 3485 | 630 |
| 533 | 20230711 | 101700 | 1228175660 | 3500 | 3500 | 3500 | 3485 | 1784 |
| 534 | 20230711 | 101600 | 1221934405 | 3500 | 3490 | 3500 | 3490 | 3224 |
| 535 | 20230711 | 101500 | 1210655935 | 3490 | 3495 | 3495 | 3490 | 660 |
| 536 | 20230711 | 101400 | 1208352520 | 3495 | 3500 | 3500 | 3495 | 105 |
| 537 | 20230711 | 101300 | 1207985540 | 3495 | 3500 | 3500 | 3495 | 2635 |
| 538 | 20230711 | 101200 | 1198767595 | 3500 | 3500 | 3500 | 3500 | 2673 |
| 539 | 20230711 | 101100 | 1189412095 | 3500 | 3510 | 3515 | 3500 | 2371 |
| 540 | 20230711 | 101000 | 1181103980 | 3515 | 3510 | 3515 | 3510 | 419 |
| 541 | 20230711 | 100900 | 1179632785 | 3510 | 3510 | 3510 | 3510 | 642 |
| 542 | 20230711 | 100800 | 1177379365 | 3510 | 3515 | 3515 | 3510 | 913 |
| 543 | 20230711 | 100700 | 1174170835 | 3515 | 3520 | 3525 | 3510 | 8047 |
| 544 | 20230711 | 100600 | 1145848855 | 3525 | 3525 | 3525 | 3525 | 160 |
| 545 | 20230711 | 100500 | 1145284855 | 3520 | 3530 | 3530 | 3515 | 25852 |
| 546 | 20230711 | 100400 | 1054241580 | 3530 | 3520 | 3530 | 3515 | 9709 |
| 547 | 20230711 | 100300 | 1019995960 | 3520 | 3505 | 3520 | 3505 | 19001 |
| 548 | 20230711 | 100200 | 953177735 | 3505 | 3500 | 3505 | 3500 | 638 |
| 549 | 20230711 | 100100 | 950944035 | 3500 | 3500 | 3500 | 3495 | 985 |
| 550 | 20230711 | 100000 | 947500035 | 3500 | 3500 | 3500 | 3500 | 4 |
| 551 | 20230711 | 095900 | 947486035 | 3500 | 3500 | 3500 | 3495 | 1691 |
| 552 | 20230711 | 095800 | 941567585 | 3500 | 3500 | 3510 | 3500 | 488 |
| 553 | 20230711 | 095700 | 939856285 | 3500 | 3500 | 3510 | 3500 | 1791 |
| 554 | 20230711 | 095600 | 933587775 | 3500 | 3510 | 3510 | 3500 | 2481 |
| 555 | 20230711 | 095500 | 924901150 | 3510 | 3505 | 3510 | 3505 | 727 |
| 556 | 20230711 | 095400 | 922352965 | 3505 | 3510 | 3510 | 3505 | 1907 |
| 557 | 20230711 | 095300 | 915667420 | 3510 | 3510 | 3510 | 3510 | 319 |
| 558 | 20230711 | 095200 | 914547730 | 3510 | 3510 | 3510 | 3505 | 113 |
| 559 | 20230711 | 095100 | 914151650 | 3505 | 3505 | 3505 | 3505 | 2319 |
| 560 | 20230711 | 095000 | 906023555 | 3505 | 3500 | 3505 | 3500 | 245 |
| 561 | 20230711 | 094900 | 905165550 | 3500 | 3495 | 3505 | 3495 | 267 |
| 562 | 20230711 | 094800 | 904231315 | 3495 | 3510 | 3510 | 3495 | 4411 |
| 563 | 20230711 | 094700 | 888803135 | 3510 | 3510 | 3510 | 3505 | 527 |
| 564 | 20230711 | 094600 | 886955330 | 3510 | 3505 | 3510 | 3505 | 2288 |
| 565 | 20230711 | 094500 | 878935885 | 3505 | 3510 | 3510 | 3505 | 213 |
| 566 | 20230711 | 094400 | 878188820 | 3510 | 3510 | 3515 | 3510 | 2961 |
| 567 | 20230711 | 094300 | 867795155 | 3510 | 3510 | 3510 | 3510 | 783 |
| 568 | 20230711 | 094200 | 865046825 | 3510 | 3510 | 3510 | 3510 | 1435 |
| 569 | 20230711 | 094100 | 860009975 | 3510 | 3510 | 3515 | 3505 | 4391 |
| 570 | 20230711 | 094000 | 844616645 | 3515 | 3505 | 3515 | 3505 | 3993 |
| 571 | 20230711 | 093900 | 830611210 | 3505 | 3500 | 3510 | 3500 | 2456 |
| 572 | 20230711 | 093800 | 822003125 | 3505 | 3505 | 3505 | 3495 | 5598 |
| 573 | 20230711 | 093700 | 802410325 | 3500 | 3500 | 3505 | 3500 | 3207 |
| 574 | 20230711 | 093600 | 791180270 | 3500 | 3500 | 3500 | 3495 | 526 |
| 575 | 20230711 | 093500 | 789339370 | 3495 | 3500 | 3500 | 3495 | 13740 |
| 576 | 20230711 | 093400 | 741290135 | 3505 | 3515 | 3515 | 3505 | 406 |
| 577 | 20230711 | 093300 | 739865020 | 3515 | 3515 | 3515 | 3510 | 1764 |
| 578 | 20230711 | 093200 | 733671855 | 3515 | 3515 | 3515 | 3510 | 4654 |
| 579 | 20230711 | 093100 | 717321530 | 3510 | 3510 | 3515 | 3510 | 4688 |
| 580 | 20230711 | 093000 | 700848060 | 3510 | 3505 | 3515 | 3505 | 7696 |
| 581 | 20230711 | 092900 | 673837110 | 3495 | 3505 | 3505 | 3495 | 4607 |
| 582 | 20230711 | 092800 | 657712850 | 3505 | 3510 | 3510 | 3505 | 445 |
| 583 | 20230711 | 092700 | 656151125 | 3510 | 3510 | 3510 | 3510 | 889 |
| 584 | 20230711 | 092600 | 653030735 | 3505 | 3515 | 3515 | 3490 | 3394 |
| 585 | 20230711 | 092500 | 641130775 | 3520 | 3495 | 3520 | 3495 | 17621 |
| 586 | 20230711 | 092400 | 579375325 | 3465 | 3490 | 3490 | 3465 | 17238 |
| 587 | 20230711 | 092300 | 519284130 | 3485 | 3485 | 3485 | 3485 | 793 |
| 588 | 20230711 | 092200 | 516520525 | 3490 | 3475 | 3490 | 3475 | 8652 |
| 589 | 20230711 | 092100 | 486425780 | 3455 | 3455 | 3455 | 3455 | 534 |
| 590 | 20230711 | 092000 | 484580810 | 3450 | 3450 | 3450 | 3450 | 180 |
| 591 | 20230711 | 091900 | 483959810 | 3450 | 3455 | 3455 | 3450 | 2535 |
| 592 | 20230711 | 091800 | 475206355 | 3455 | 3470 | 3470 | 3455 | 8644 |
| 593 | 20230711 | 091700 | 445264820 | 3465 | 3485 | 3485 | 3465 | 11872 |
| 594 | 20230711 | 091600 | 404082310 | 3485 | 3485 | 3500 | 3485 | 1906 |
| 595 | 20230711 | 091500 | 397434590 | 3485 | 3500 | 3500 | 3485 | 6924 |
| 596 | 20230711 | 091400 | 373292550 | 3500 | 3490 | 3500 | 3485 | 5691 |
| 597 | 20230711 | 091300 | 353408655 | 3490 | 3490 | 3500 | 3480 | 15342 |
| 598 | 20230711 | 091200 | 299894060 | 3495 | 3490 | 3495 | 3480 | 11108 |
| 599 | 20230711 | 091100 | 261093305 | 3490 | 3475 | 3490 | 3475 | 4247 |
| 600 | 20230711 | 091000 | 246322770 | 3475 | 3460 | 3475 | 3455 | 1211 |
| 601 | 20230711 | 090900 | 242134655 | 3460 | 3475 | 3475 | 3460 | 5240 |
| 602 | 20230711 | 090800 | 223978445 | 3475 | 3460 | 3475 | 3460 | 2818 |
| 603 | 20230711 | 090700 | 214197950 | 3460 | 3465 | 3470 | 3460 | 1018 |
| 604 | 20230711 | 090600 | 210673345 | 3465 | 3465 | 3470 | 3465 | 2048 |
| 605 | 20230711 | 090500 | 203573105 | 3465 | 3480 | 3480 | 3460 | 3238 |
| 606 | 20230711 | 090400 | 192330200 | 3485 | 3495 | 3495 | 3485 | 8961 |
| 607 | 20230711 | 090300 | 161070715 | 3490 | 3475 | 3490 | 3475 | 10324 |
| 608 | 20230711 | 090200 | 125068615 | 3475 | 3485 | 3490 | 3475 | 13603 |
| 609 | 20230711 | 090100 | 77663120 | 3485 | 3485 | 3495 | 3480 | 12983 |
| 610 | 20230711 | 090000 | 32382640 | 3485 | 3480 | 3485 | 3480 | 8581 |