30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 7111 |
| 3 | 20230710 | 191900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20230710 | 191800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20230710 | 191700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20230710 | 191600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20230710 | 191500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20230710 | 191400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20230710 | 191300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20230710 | 191200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20230710 | 191100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20230710 | 191000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20230710 | 190900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20230710 | 190800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20230710 | 190700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20230710 | 190600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20230710 | 190500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20230710 | 190400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20230710 | 190300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20230710 | 190200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20230710 | 190100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20230710 | 190000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20230710 | 185900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20230710 | 185800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20230710 | 185700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20230710 | 185600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20230710 | 185500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20230710 | 185400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20230710 | 185300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20230710 | 185200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20230710 | 185100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20230710 | 185000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 7111 |
| 33 | 20230710 | 184900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20230710 | 184800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20230710 | 184700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20230710 | 184600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20230710 | 184500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20230710 | 184400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20230710 | 184300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20230710 | 184200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20230710 | 184100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20230710 | 184000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20230710 | 183900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20230710 | 183800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20230710 | 183700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20230710 | 183600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20230710 | 183500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20230710 | 183400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20230710 | 183300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20230710 | 183200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20230710 | 183100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20230710 | 183000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20230710 | 182900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20230710 | 182800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20230710 | 182700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20230710 | 182600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20230710 | 182500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20230710 | 182400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20230710 | 182300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20230710 | 182200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20230710 | 182100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20230710 | 182000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 7111 |
| 63 | 20230710 | 181900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20230710 | 181800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20230710 | 181700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20230710 | 181600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20230710 | 181500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20230710 | 181400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20230710 | 181300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20230710 | 181200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20230710 | 181100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20230710 | 181000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20230710 | 180900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20230710 | 180800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20230710 | 180700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20230710 | 180600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20230710 | 180500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20230710 | 180400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20230710 | 180300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20230710 | 180200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20230710 | 180100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20230710 | 180000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20230710 | 175900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20230710 | 175800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20230710 | 175700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20230710 | 175600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20230710 | 175500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20230710 | 175400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20230710 | 175300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20230710 | 175200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20230710 | 175100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20230710 | 175000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 7111 |
| 93 | 20230710 | 174900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20230710 | 174800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20230710 | 174700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20230710 | 174600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20230710 | 174500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20230710 | 174400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20230710 | 174300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20230710 | 174200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20230710 | 174100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20230710 | 174000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20230710 | 173900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20230710 | 173800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20230710 | 173700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20230710 | 173600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20230710 | 173500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20230710 | 173400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20230710 | 173300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20230710 | 173200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20230710 | 173100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20230710 | 173000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20230710 | 172900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20230710 | 172800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20230710 | 172700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20230710 | 172600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20230710 | 172500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20230710 | 172400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20230710 | 172300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20230710 | 172200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20230710 | 172100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20230710 | 172000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 7111 |
| 123 | 20230710 | 171900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20230710 | 171800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20230710 | 171700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20230710 | 171600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20230710 | 171500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20230710 | 171400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20230710 | 171300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20230710 | 171200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20230710 | 171100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20230710 | 171000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20230710 | 170900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20230710 | 170800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20230710 | 170700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20230710 | 170600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20230710 | 170500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20230710 | 170400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20230710 | 170300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20230710 | 170200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20230710 | 170100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20230710 | 170000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20230710 | 165900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20230710 | 165800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20230710 | 165700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20230710 | 165600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20230710 | 165500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20230710 | 165400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20230710 | 165300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20230710 | 165200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20230710 | 165100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20230710 | 165000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 7111 |
| 153 | 20230710 | 164900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20230710 | 164800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20230710 | 164700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20230710 | 164600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20230710 | 164500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20230710 | 164400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20230710 | 164300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20230710 | 164200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20230710 | 164100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20230710 | 164000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20230710 | 163900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20230710 | 163800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20230710 | 163700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20230710 | 163600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20230710 | 163500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20230710 | 163400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20230710 | 163300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20230710 | 163200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20230710 | 163100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20230710 | 163000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20230710 | 162900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20230710 | 162800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20230710 | 162700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20230710 | 162600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20230710 | 162500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20230710 | 162400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20230710 | 162300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20230710 | 162200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20230710 | 162100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20230710 | 162000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 7111 |
| 183 | 20230710 | 161900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20230710 | 161800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20230710 | 161700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20230710 | 161600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20230710 | 161500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20230710 | 161400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20230710 | 161300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20230710 | 161200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20230710 | 161100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20230710 | 161000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20230710 | 160900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20230710 | 160800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 195 | 20230710 | 160700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 196 | 20230710 | 160600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 197 | 20230710 | 160500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 198 | 20230710 | 160400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 199 | 20230710 | 160300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 200 | 20230710 | 160200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 201 | 20230710 | 160100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 202 | 20230710 | 160000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 203 | 20230710 | 155900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 204 | 20230710 | 155800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 205 | 20230710 | 155700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 206 | 20230710 | 155600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 207 | 20230710 | 155500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 208 | 20230710 | 155400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20230710 | 155300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 210 | 20230710 | 155200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20230710 | 155100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 212 | 20230710 | 155000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 7111 |
| 213 | 20230710 | 154900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 214 | 20230710 | 154800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 215 | 20230710 | 154700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 216 | 20230710 | 154600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 217 | 20230710 | 154500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 218 | 20230710 | 154400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 219 | 20230710 | 154300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 220 | 20230710 | 154200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 221 | 20230710 | 154100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 222 | 20230710 | 154000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 223 | 20230710 | 153900 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 224 | 20230710 | 153800 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 225 | 20230710 | 153700 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 226 | 20230710 | 153600 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 227 | 20230710 | 153500 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 228 | 20230710 | 153400 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 229 | 20230710 | 153300 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 230 | 20230710 | 153200 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 231 | 20230710 | 153100 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 232 | 20230710 | 153000 | 1790538900 | 4530 | 4530 | 4530 | 4530 | 7111 |
| 233 | 20230710 | 152900 | 1758326070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 234 | 20230710 | 152800 | 1758326070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 235 | 20230710 | 152700 | 1758326070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 236 | 20230710 | 152600 | 1758326070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 237 | 20230710 | 152500 | 1758326070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 238 | 20230710 | 152400 | 1758326070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 239 | 20230710 | 152300 | 1758326070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 240 | 20230710 | 152200 | 1758326070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 241 | 20230710 | 152100 | 1758326070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 242 | 20230710 | 152000 | 1758326070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 243 | 20230710 | 151900 | 1758326070 | 4520 | 4500 | 4520 | 4500 | 7089 |
| 244 | 20230710 | 151800 | 1726339120 | 4500 | 4490 | 4500 | 4485 | 4093 |
| 245 | 20230710 | 151700 | 1707950725 | 4480 | 4485 | 4490 | 4480 | 1085 |
| 246 | 20230710 | 151600 | 1703085075 | 4490 | 4485 | 4490 | 4480 | 118 |
| 247 | 20230710 | 151500 | 1702555865 | 4485 | 4490 | 4490 | 4485 | 522 |
| 248 | 20230710 | 151400 | 1700212110 | 4490 | 4490 | 4490 | 4490 | 390 |
| 249 | 20230710 | 151300 | 1698461010 | 4490 | 4490 | 4490 | 4490 | 861 |
| 250 | 20230710 | 151200 | 1694595120 | 4480 | 4485 | 4485 | 4480 | 2417 |
| 251 | 20230710 | 151100 | 1683758970 | 4485 | 4485 | 4485 | 4485 | 1246 |
| 252 | 20230710 | 151000 | 1678170660 | 4485 | 4485 | 4485 | 4485 | 1 |
| 253 | 20230710 | 150900 | 1678166175 | 4475 | 4470 | 4475 | 4470 | 2161 |
| 254 | 20230710 | 150800 | 1668495720 | 4475 | 4480 | 4480 | 4475 | 56 |
| 255 | 20230710 | 150700 | 1668245095 | 4485 | 4485 | 4485 | 4475 | 1087 |
| 256 | 20230710 | 150600 | 1663380110 | 4490 | 4490 | 4490 | 4490 | 69 |
| 257 | 20230710 | 150500 | 1663070300 | 4490 | 4485 | 4505 | 4470 | 1172 |
| 258 | 20230710 | 150400 | 1657822850 | 4500 | 4485 | 4510 | 4485 | 132 |
| 259 | 20230710 | 150300 | 1657228805 | 4485 | 4495 | 4495 | 4485 | 530 |
| 260 | 20230710 | 150200 | 1654851695 | 4505 | 4500 | 4505 | 4495 | 958 |
| 261 | 20230710 | 150100 | 1650540190 | 4500 | 4500 | 4500 | 4500 | 10 |
| 262 | 20230710 | 150000 | 1650495190 | 4510 | 4505 | 4510 | 4505 | 150 |
| 263 | 20230710 | 145900 | 1649819130 | 4505 | 4500 | 4505 | 4500 | 120 |
| 264 | 20230710 | 145800 | 1649279055 | 4490 | 4480 | 4490 | 4470 | 3406 |
| 265 | 20230710 | 145700 | 1634038055 | 4470 | 4470 | 4470 | 4470 | 2053 |
| 266 | 20230710 | 145600 | 1624861145 | 4470 | 4475 | 4475 | 4470 | 700 |
| 267 | 20230710 | 145500 | 1621729920 | 4480 | 4480 | 4485 | 4480 | 951 |
| 268 | 20230710 | 145400 | 1617469435 | 4485 | 4490 | 4490 | 4485 | 753 |
| 269 | 20230710 | 145300 | 1614092120 | 4485 | 4495 | 4495 | 4485 | 2734 |
| 270 | 20230710 | 145200 | 1601823020 | 4495 | 4495 | 4495 | 4490 | 244 |
| 271 | 20230710 | 145100 | 1600727275 | 4495 | 4505 | 4505 | 4495 | 138 |
| 272 | 20230710 | 145000 | 1600105665 | 4515 | 4505 | 4515 | 4505 | 124 |
| 273 | 20230710 | 144900 | 1599546030 | 4510 | 4520 | 4520 | 4505 | 64 |
| 274 | 20230710 | 144800 | 1599257390 | 4520 | 4520 | 4525 | 4515 | 533 |
| 275 | 20230710 | 144700 | 1596846385 | 4520 | 4505 | 4520 | 4505 | 120 |
| 276 | 20230710 | 144600 | 1596304635 | 4505 | 4510 | 4510 | 4505 | 311 |
| 277 | 20230710 | 144500 | 1594902080 | 4505 | 4500 | 4505 | 4500 | 259 |
| 278 | 20230710 | 144400 | 1593735335 | 4505 | 4505 | 4505 | 4505 | 51 |
| 279 | 20230710 | 144300 | 1593505580 | 4495 | 4490 | 4495 | 4490 | 1045 |
| 280 | 20230710 | 144200 | 1588810825 | 4490 | 4490 | 4490 | 4485 | 2967 |
| 281 | 20230710 | 144100 | 1575489255 | 4490 | 4495 | 4495 | 4490 | 451 |
| 282 | 20230710 | 144000 | 1573464260 | 4495 | 4500 | 4500 | 4495 | 394 |
| 283 | 20230710 | 143900 | 1571693110 | 4500 | 4500 | 4505 | 4490 | 4182 |
| 284 | 20230710 | 143800 | 1552897205 | 4505 | 4505 | 4505 | 4505 | 2380 |
| 285 | 20230710 | 143700 | 1542175305 | 4505 | 4515 | 4515 | 4505 | 822 |
| 286 | 20230710 | 143600 | 1538468075 | 4515 | 4515 | 4515 | 4515 | 1001 |
| 287 | 20230710 | 143500 | 1533948560 | 4520 | 4520 | 4520 | 4520 | 0 |
| 288 | 20230710 | 143400 | 1533948560 | 4520 | 4525 | 4525 | 4520 | 21 |
| 289 | 20230710 | 143300 | 1533853585 | 4520 | 4520 | 4520 | 4520 | 111 |
| 290 | 20230710 | 143200 | 1533351865 | 4520 | 4515 | 4530 | 4515 | 8 |
| 291 | 20230710 | 143100 | 1533315700 | 4515 | 4510 | 4515 | 4510 | 49 |
| 292 | 20230710 | 143000 | 1533094705 | 4510 | 4510 | 4510 | 4510 | 1834 |
| 293 | 20230710 | 142900 | 1524823365 | 4510 | 4520 | 4520 | 4510 | 2328 |
| 294 | 20230710 | 142800 | 1514304395 | 4525 | 4525 | 4525 | 4525 | 300 |
| 295 | 20230710 | 142700 | 1512946895 | 4530 | 4530 | 4530 | 4525 | 6464 |
| 296 | 20230710 | 142600 | 1483679670 | 4530 | 4530 | 4530 | 4530 | 517 |
| 297 | 20230710 | 142500 | 1481337660 | 4535 | 4535 | 4535 | 4535 | 1123 |
| 298 | 20230710 | 142400 | 1476244855 | 4530 | 4530 | 4530 | 4530 | 270 |
| 299 | 20230710 | 142300 | 1475021755 | 4535 | 4540 | 4540 | 4535 | 170 |
| 300 | 20230710 | 142200 | 1474250460 | 4530 | 4530 | 4530 | 4530 | 848 |
| 301 | 20230710 | 142100 | 1470409020 | 4530 | 4530 | 4530 | 4530 | 0 |
| 302 | 20230710 | 142000 | 1470409020 | 4530 | 4530 | 4530 | 4530 | 437 |
| 303 | 20230710 | 141900 | 1468429410 | 4530 | 4530 | 4530 | 4530 | 2300 |
| 304 | 20230710 | 141800 | 1458010410 | 4530 | 4530 | 4530 | 4530 | 532 |
| 305 | 20230710 | 141700 | 1455600450 | 4535 | 4535 | 4535 | 4535 | 20 |
| 306 | 20230710 | 141600 | 1455509750 | 4530 | 4530 | 4530 | 4530 | 415 |
| 307 | 20230710 | 141500 | 1453629800 | 4530 | 4530 | 4530 | 4530 | 0 |
| 308 | 20230710 | 141400 | 1453629800 | 4530 | 4535 | 4535 | 4530 | 3000 |
| 309 | 20230710 | 141300 | 1440032300 | 4535 | 4535 | 4535 | 4535 | 106 |
| 310 | 20230710 | 141200 | 1439551590 | 4540 | 4540 | 4540 | 4540 | 30 |
| 311 | 20230710 | 141100 | 1439415390 | 4535 | 4535 | 4535 | 4535 | 249 |
| 312 | 20230710 | 141000 | 1438286175 | 4540 | 4540 | 4540 | 4540 | 500 |
| 313 | 20230710 | 140900 | 1436016175 | 4540 | 4540 | 4540 | 4540 | 0 |
| 314 | 20230710 | 140800 | 1436016175 | 4540 | 4545 | 4545 | 4540 | 313 |
| 315 | 20230710 | 140700 | 1434594405 | 4545 | 4545 | 4545 | 4545 | 113 |
| 316 | 20230710 | 140600 | 1434080820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 317 | 20230710 | 140500 | 1434080820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 318 | 20230710 | 140400 | 1434080820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 319 | 20230710 | 140300 | 1434080820 | 4545 | 4540 | 4545 | 4540 | 425 |
| 320 | 20230710 | 140200 | 1432150025 | 4540 | 4540 | 4540 | 4540 | 1471 |
| 321 | 20230710 | 140100 | 1425471685 | 4545 | 4545 | 4545 | 4545 | 2 |
| 322 | 20230710 | 140000 | 1425462595 | 4545 | 4545 | 4545 | 4545 | 212 |
| 323 | 20230710 | 135900 | 1424499055 | 4545 | 4545 | 4545 | 4545 | 0 |
| 324 | 20230710 | 135800 | 1424499055 | 4545 | 4545 | 4545 | 4545 | 1 |
| 325 | 20230710 | 135700 | 1424494510 | 4540 | 4540 | 4540 | 4540 | 100 |
| 326 | 20230710 | 135600 | 1424040510 | 4540 | 4540 | 4540 | 4540 | 0 |
| 327 | 20230710 | 135500 | 1424040510 | 4540 | 4540 | 4540 | 4540 | 0 |
| 328 | 20230710 | 135400 | 1424040510 | 4540 | 4540 | 4540 | 4540 | 860 |
| 329 | 20230710 | 135300 | 1420136110 | 4540 | 4540 | 4540 | 4540 | 50 |
| 330 | 20230710 | 135200 | 1419909110 | 4545 | 4545 | 4545 | 4545 | 0 |
| 331 | 20230710 | 135100 | 1419909110 | 4545 | 4540 | 4545 | 4540 | 75 |
| 332 | 20230710 | 135000 | 1419568605 | 4545 | 4545 | 4545 | 4545 | 0 |
| 333 | 20230710 | 134900 | 1419568605 | 4545 | 4545 | 4545 | 4540 | 84 |
| 334 | 20230710 | 134800 | 1419186875 | 4545 | 4545 | 4545 | 4545 | 40 |
| 335 | 20230710 | 134700 | 1419005075 | 4540 | 4540 | 4540 | 4540 | 17 |
| 336 | 20230710 | 134600 | 1418927895 | 4540 | 4540 | 4540 | 4540 | 440 |
| 337 | 20230710 | 134500 | 1416930295 | 4540 | 4540 | 4540 | 4540 | 0 |
| 338 | 20230710 | 134400 | 1416930295 | 4540 | 4540 | 4540 | 4540 | 401 |
| 339 | 20230710 | 134300 | 1415109755 | 4535 | 4535 | 4535 | 4535 | 0 |
| 340 | 20230710 | 134200 | 1415109755 | 4535 | 4535 | 4535 | 4535 | 755 |
| 341 | 20230710 | 134100 | 1411685830 | 4530 | 4530 | 4530 | 4530 | 28 |
| 342 | 20230710 | 134000 | 1411558990 | 4530 | 4530 | 4530 | 4530 | 0 |
| 343 | 20230710 | 133900 | 1411558990 | 4530 | 4530 | 4530 | 4530 | 21 |
| 344 | 20230710 | 133800 | 1411463860 | 4535 | 4535 | 4535 | 4535 | 389 |
| 345 | 20230710 | 133700 | 1409699745 | 4535 | 4535 | 4535 | 4535 | 0 |
| 346 | 20230710 | 133600 | 1409699745 | 4535 | 4535 | 4535 | 4535 | 3 |
| 347 | 20230710 | 133500 | 1409686140 | 4535 | 4535 | 4535 | 4535 | 233 |
| 348 | 20230710 | 133400 | 1408629485 | 4535 | 4535 | 4535 | 4535 | 180 |
| 349 | 20230710 | 133300 | 1407813185 | 4535 | 4535 | 4535 | 4535 | 0 |
| 350 | 20230710 | 133200 | 1407813185 | 4535 | 4535 | 4535 | 4535 | 521 |
| 351 | 20230710 | 133100 | 1405450450 | 4535 | 4535 | 4535 | 4535 | 0 |
| 352 | 20230710 | 133000 | 1405450450 | 4535 | 4535 | 4535 | 4535 | 901 |
| 353 | 20230710 | 132900 | 1401364415 | 4535 | 4540 | 4540 | 4535 | 1394 |
| 354 | 20230710 | 132800 | 1395041405 | 4545 | 4545 | 4545 | 4545 | 2 |
| 355 | 20230710 | 132700 | 1395032315 | 4545 | 4545 | 4545 | 4545 | 10 |
| 356 | 20230710 | 132600 | 1394986865 | 4545 | 4540 | 4545 | 4540 | 742 |
| 357 | 20230710 | 132500 | 1391618155 | 4545 | 4540 | 4545 | 4540 | 350 |
| 358 | 20230710 | 132400 | 1390028905 | 4545 | 4540 | 4545 | 4540 | 86 |
| 359 | 20230710 | 132300 | 1389638285 | 4545 | 4545 | 4545 | 4545 | 24 |
| 360 | 20230710 | 132200 | 1389529205 | 4540 | 4540 | 4540 | 4540 | 0 |
| 361 | 20230710 | 132100 | 1389529205 | 4540 | 4540 | 4540 | 4540 | 400 |
| 362 | 20230710 | 132000 | 1387713205 | 4540 | 4545 | 4545 | 4540 | 1372 |
| 363 | 20230710 | 131900 | 1381482890 | 4545 | 4545 | 4545 | 4545 | 0 |
| 364 | 20230710 | 131800 | 1381482890 | 4545 | 4545 | 4545 | 4545 | 210 |
| 365 | 20230710 | 131700 | 1380528440 | 4540 | 4545 | 4545 | 4540 | 450 |
| 366 | 20230710 | 131600 | 1378485190 | 4540 | 4540 | 4540 | 4540 | 50 |
| 367 | 20230710 | 131500 | 1378258190 | 4540 | 4550 | 4550 | 4540 | 350 |
| 368 | 20230710 | 131400 | 1376665890 | 4550 | 4550 | 4550 | 4550 | 298 |
| 369 | 20230710 | 131300 | 1375309990 | 4550 | 4550 | 4550 | 4550 | 61 |
| 370 | 20230710 | 131200 | 1375032440 | 4550 | 4550 | 4550 | 4545 | 243 |
| 371 | 20230710 | 131100 | 1373926815 | 4550 | 4550 | 4550 | 4550 | 16 |
| 372 | 20230710 | 131000 | 1373854015 | 4550 | 4550 | 4550 | 4550 | 543 |
| 373 | 20230710 | 130900 | 1371383365 | 4550 | 4550 | 4550 | 4550 | 0 |
| 374 | 20230710 | 130800 | 1371383365 | 4550 | 4555 | 4555 | 4550 | 44 |
| 375 | 20230710 | 130700 | 1371183065 | 4555 | 4555 | 4555 | 4555 | 108 |
| 376 | 20230710 | 130600 | 1370691125 | 4555 | 4560 | 4560 | 4555 | 293 |
| 377 | 20230710 | 130500 | 1369356095 | 4550 | 4560 | 4560 | 4550 | 496 |
| 378 | 20230710 | 130400 | 1367094345 | 4555 | 4555 | 4555 | 4555 | 408 |
| 379 | 20230710 | 130300 | 1365235905 | 4555 | 4540 | 4555 | 4540 | 880 |
| 380 | 20230710 | 130200 | 1361235935 | 4540 | 4540 | 4540 | 4540 | 130 |
| 381 | 20230710 | 130100 | 1360645735 | 4545 | 4545 | 4545 | 4545 | 0 |
| 382 | 20230710 | 130000 | 1360645735 | 4545 | 4540 | 4545 | 4540 | 759 |
| 383 | 20230710 | 125900 | 1357196220 | 4540 | 4535 | 4540 | 4535 | 102 |
| 384 | 20230710 | 125800 | 1356733640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 385 | 20230710 | 125700 | 1356733640 | 4540 | 4540 | 4540 | 4540 | 336 |
| 386 | 20230710 | 125600 | 1355208200 | 4535 | 4535 | 4535 | 4535 | 368 |
| 387 | 20230710 | 125500 | 1353539320 | 4540 | 4540 | 4540 | 4540 | 62 |
| 388 | 20230710 | 125400 | 1353257840 | 4540 | 4545 | 4545 | 4540 | 84 |
| 389 | 20230710 | 125300 | 1352876330 | 4545 | 4545 | 4545 | 4545 | 2 |
| 390 | 20230710 | 125200 | 1352867240 | 4545 | 4545 | 4545 | 4545 | 1221 |
| 391 | 20230710 | 125100 | 1347317795 | 4545 | 4545 | 4545 | 4545 | 117 |
| 392 | 20230710 | 125000 | 1346786030 | 4545 | 4545 | 4545 | 4545 | 10 |
| 393 | 20230710 | 124900 | 1346740580 | 4545 | 4550 | 4550 | 4545 | 115 |
| 394 | 20230710 | 124800 | 1346217405 | 4545 | 4545 | 4545 | 4545 | 700 |
| 395 | 20230710 | 124700 | 1343035905 | 4545 | 4545 | 4545 | 4545 | 270 |
| 396 | 20230710 | 124600 | 1341808755 | 4555 | 4555 | 4555 | 4555 | 43 |
| 397 | 20230710 | 124500 | 1341612890 | 4550 | 4550 | 4550 | 4550 | 61 |
| 398 | 20230710 | 124400 | 1341335340 | 4550 | 4550 | 4550 | 4550 | 96 |
| 399 | 20230710 | 124300 | 1340898540 | 4550 | 4550 | 4550 | 4550 | 105 |
| 400 | 20230710 | 124200 | 1340420790 | 4550 | 4550 | 4555 | 4550 | 413 |
| 401 | 20230710 | 124100 | 1338541495 | 4550 | 4550 | 4550 | 4550 | 0 |
| 402 | 20230710 | 124000 | 1338541495 | 4550 | 4550 | 4550 | 4550 | 11 |
| 403 | 20230710 | 123900 | 1338491445 | 4550 | 4550 | 4550 | 4550 | 181 |
| 404 | 20230710 | 123800 | 1337667895 | 4550 | 4545 | 4550 | 4545 | 508 |
| 405 | 20230710 | 123700 | 1335356520 | 4545 | 4550 | 4550 | 4545 | 336 |
| 406 | 20230710 | 123600 | 1333827795 | 4550 | 4550 | 4550 | 4550 | 337 |
| 407 | 20230710 | 123500 | 1332294445 | 4550 | 4555 | 4555 | 4550 | 1276 |
| 408 | 20230710 | 123400 | 1326483265 | 4555 | 4555 | 4555 | 4550 | 633 |
| 409 | 20230710 | 123300 | 1323601265 | 4555 | 4555 | 4555 | 4555 | 1327 |
| 410 | 20230710 | 123200 | 1317556780 | 4555 | 4555 | 4555 | 4555 | 50 |
| 411 | 20230710 | 123100 | 1317329030 | 4555 | 4540 | 4555 | 4540 | 885 |
| 412 | 20230710 | 123000 | 1313302655 | 4540 | 4555 | 4555 | 4540 | 901 |
| 413 | 20230710 | 122900 | 1309210930 | 4555 | 4555 | 4555 | 4555 | 43 |
| 414 | 20230710 | 122800 | 1309015065 | 4560 | 4560 | 4560 | 4560 | 555 |
| 415 | 20230710 | 122700 | 1306484265 | 4550 | 4540 | 4550 | 4540 | 310 |
| 416 | 20230710 | 122600 | 1305076795 | 4540 | 4550 | 4550 | 4540 | 1297 |
| 417 | 20230710 | 122500 | 1299179235 | 4555 | 4555 | 4555 | 4555 | 500 |
| 418 | 20230710 | 122400 | 1296901735 | 4560 | 4560 | 4560 | 4555 | 998 |
| 419 | 20230710 | 122300 | 1292352815 | 4560 | 4565 | 4565 | 4560 | 651 |
| 420 | 20230710 | 122200 | 1289381750 | 4580 | 4565 | 4580 | 4565 | 1082 |
| 421 | 20230710 | 122100 | 1284427005 | 4565 | 4565 | 4565 | 4565 | 812 |
| 422 | 20230710 | 122000 | 1280720225 | 4565 | 4585 | 4585 | 4565 | 119 |
| 423 | 20230710 | 121900 | 1280176540 | 4570 | 4570 | 4570 | 4570 | 150 |
| 424 | 20230710 | 121800 | 1279491040 | 4585 | 4580 | 4590 | 4570 | 5160 |
| 425 | 20230710 | 121700 | 1255838350 | 4575 | 4560 | 4575 | 4560 | 8184 |
| 426 | 20230710 | 121600 | 1218489630 | 4555 | 4555 | 4555 | 4555 | 761 |
| 427 | 20230710 | 121500 | 1215023275 | 4555 | 4550 | 4555 | 4550 | 420 |
| 428 | 20230710 | 121400 | 1213111775 | 4550 | 4550 | 4555 | 4550 | 755 |
| 429 | 20230710 | 121300 | 1209675530 | 4555 | 4555 | 4555 | 4555 | 20 |
| 430 | 20230710 | 121200 | 1209584430 | 4555 | 4550 | 4555 | 4550 | 1220 |
| 431 | 20230710 | 121100 | 1204027535 | 4555 | 4555 | 4555 | 4555 | 221 |
| 432 | 20230710 | 121000 | 1203020880 | 4550 | 4555 | 4555 | 4550 | 87 |
| 433 | 20230710 | 120900 | 1202624645 | 4555 | 4555 | 4555 | 4555 | 32 |
| 434 | 20230710 | 120800 | 1202478885 | 4555 | 4555 | 4555 | 4555 | 1 |
| 435 | 20230710 | 120700 | 1202474330 | 4555 | 4550 | 4555 | 4550 | 614 |
| 436 | 20230710 | 120600 | 1199677605 | 4555 | 4555 | 4555 | 4555 | 20 |
| 437 | 20230710 | 120500 | 1199586505 | 4555 | 4555 | 4555 | 4550 | 104 |
| 438 | 20230710 | 120400 | 1199113230 | 4550 | 4555 | 4555 | 4550 | 759 |
| 439 | 20230710 | 120300 | 1195655990 | 4560 | 4560 | 4565 | 4560 | 3234 |
| 440 | 20230710 | 120200 | 1180897360 | 4560 | 4555 | 4560 | 4555 | 5911 |
| 441 | 20230710 | 120100 | 1153953645 | 4555 | 4545 | 4555 | 4545 | 1937 |
| 442 | 20230710 | 120000 | 1145142340 | 4540 | 4540 | 4540 | 4540 | 149 |
| 443 | 20230710 | 115900 | 1144465880 | 4535 | 4535 | 4535 | 4535 | 1 |
| 444 | 20230710 | 115800 | 1144461345 | 4540 | 4540 | 4540 | 4540 | 0 |
| 445 | 20230710 | 115700 | 1144461345 | 4540 | 4540 | 4540 | 4540 | 3 |
| 446 | 20230710 | 115600 | 1144447725 | 4545 | 4545 | 4545 | 4545 | 0 |
| 447 | 20230710 | 115500 | 1144447725 | 4545 | 4535 | 4545 | 4535 | 35 |
| 448 | 20230710 | 115400 | 1144288835 | 4535 | 4535 | 4535 | 4535 | 0 |
| 449 | 20230710 | 115300 | 1144288835 | 4535 | 4535 | 4535 | 4535 | 50 |
| 450 | 20230710 | 115200 | 1144062085 | 4545 | 4540 | 4545 | 4540 | 434 |
| 451 | 20230710 | 115100 | 1142090850 | 4540 | 4540 | 4540 | 4540 | 10 |
| 452 | 20230710 | 115000 | 1142045450 | 4540 | 4545 | 4545 | 4540 | 1782 |
| 453 | 20230710 | 114900 | 1133952045 | 4545 | 4550 | 4550 | 4540 | 252 |
| 454 | 20230710 | 114800 | 1132806905 | 4545 | 4550 | 4550 | 4545 | 1002 |
| 455 | 20230710 | 114700 | 1128247815 | 4550 | 4545 | 4550 | 4540 | 697 |
| 456 | 20230710 | 114600 | 1125078425 | 4540 | 4540 | 4540 | 4540 | 2 |
| 457 | 20230710 | 114500 | 1125069345 | 4540 | 4540 | 4540 | 4540 | 50 |
| 458 | 20230710 | 114400 | 1124842345 | 4550 | 4550 | 4550 | 4550 | 124 |
| 459 | 20230710 | 114300 | 1124278145 | 4545 | 4540 | 4545 | 4540 | 643 |
| 460 | 20230710 | 114200 | 1121356475 | 4525 | 4525 | 4525 | 4525 | 100 |
| 461 | 20230710 | 114100 | 1120903975 | 4525 | 4530 | 4530 | 4525 | 582 |
| 462 | 20230710 | 114000 | 1118270420 | 4535 | 4535 | 4535 | 4535 | 10 |
| 463 | 20230710 | 113900 | 1118225070 | 4525 | 4535 | 4535 | 4525 | 11 |
| 464 | 20230710 | 113800 | 1118175205 | 4540 | 4530 | 4540 | 4525 | 255 |
| 465 | 20230710 | 113700 | 1117020275 | 4525 | 4525 | 4525 | 4525 | 0 |
| 466 | 20230710 | 113600 | 1117020275 | 4525 | 4525 | 4525 | 4525 | 166 |
| 467 | 20230710 | 113500 | 1116269125 | 4530 | 4530 | 4530 | 4530 | 16 |
| 468 | 20230710 | 113400 | 1116196645 | 4530 | 4530 | 4530 | 4530 | 1053 |
| 469 | 20230710 | 113300 | 1111426555 | 4540 | 4540 | 4540 | 4530 | 8 |
| 470 | 20230710 | 113200 | 1111390255 | 4545 | 4530 | 4545 | 4530 | 393 |
| 471 | 20230710 | 113100 | 1109609950 | 4515 | 4515 | 4515 | 4515 | 0 |
| 472 | 20230710 | 113000 | 1109609950 | 4515 | 4525 | 4525 | 4515 | 270 |
| 473 | 20230710 | 112900 | 1108390830 | 4525 | 4530 | 4530 | 4525 | 86 |
| 474 | 20230710 | 112800 | 1108001575 | 4530 | 4530 | 4530 | 4530 | 110 |
| 475 | 20230710 | 112700 | 1107503275 | 4530 | 4530 | 4550 | 4530 | 1638 |
| 476 | 20230710 | 112600 | 1100069985 | 4535 | 4535 | 4535 | 4535 | 34 |
| 477 | 20230710 | 112500 | 1099915795 | 4535 | 4535 | 4535 | 4535 | 477 |
| 478 | 20230710 | 112400 | 1097752600 | 4530 | 4520 | 4530 | 4520 | 473 |
| 479 | 20230710 | 112300 | 1095610120 | 4520 | 4525 | 4525 | 4520 | 38 |
| 480 | 20230710 | 112200 | 1095438175 | 4525 | 4525 | 4525 | 4525 | 3 |
| 481 | 20230710 | 112100 | 1095424600 | 4530 | 4525 | 4530 | 4525 | 56 |
| 482 | 20230710 | 112000 | 1095171100 | 4530 | 4530 | 4530 | 4530 | 42 |
| 483 | 20230710 | 111900 | 1094980840 | 4530 | 4530 | 4530 | 4530 | 364 |
| 484 | 20230710 | 111800 | 1093331920 | 4530 | 4525 | 4530 | 4525 | 21 |
| 485 | 20230710 | 111700 | 1093236890 | 4515 | 4520 | 4520 | 4515 | 310 |
| 486 | 20230710 | 111600 | 1091836560 | 4525 | 4525 | 4530 | 4525 | 389 |
| 487 | 20230710 | 111500 | 1090076310 | 4530 | 4530 | 4530 | 4530 | 942 |
| 488 | 20230710 | 111400 | 1085809050 | 4530 | 4540 | 4540 | 4530 | 484 |
| 489 | 20230710 | 111300 | 1083615705 | 4530 | 4530 | 4530 | 4530 | 31 |
| 490 | 20230710 | 111200 | 1083475275 | 4530 | 4540 | 4540 | 4530 | 353 |
| 491 | 20230710 | 111100 | 1081875570 | 4540 | 4540 | 4540 | 4535 | 3762 |
| 492 | 20230710 | 111000 | 1064796110 | 4545 | 4565 | 4565 | 4545 | 2289 |
| 493 | 20230710 | 110900 | 1054375885 | 4565 | 4565 | 4575 | 4565 | 4675 |
| 494 | 20230710 | 110800 | 1033016830 | 4560 | 4565 | 4565 | 4555 | 1401 |
| 495 | 20230710 | 110700 | 1026627780 | 4550 | 4565 | 4570 | 4550 | 6776 |
| 496 | 20230710 | 110600 | 995696520 | 4565 | 4540 | 4570 | 4540 | 17038 |
| 497 | 20230710 | 110500 | 918132755 | 4535 | 4530 | 4535 | 4530 | 1148 |
| 498 | 20230710 | 110400 | 912930590 | 4525 | 4510 | 4525 | 4510 | 457 |
| 499 | 20230710 | 110300 | 910863000 | 4520 | 4520 | 4520 | 4520 | 5 |
| 500 | 20230710 | 110200 | 910840400 | 4520 | 4505 | 4520 | 4485 | 2370 |
| 501 | 20230710 | 110100 | 900181000 | 4490 | 4490 | 4490 | 4490 | 131 |
| 502 | 20230710 | 110000 | 899592810 | 4485 | 4500 | 4500 | 4485 | 3226 |
| 503 | 20230710 | 105900 | 885104565 | 4505 | 4500 | 4505 | 4500 | 26 |
| 504 | 20230710 | 105800 | 884987560 | 4505 | 4505 | 4505 | 4505 | 20 |
| 505 | 20230710 | 105700 | 884897460 | 4505 | 4505 | 4505 | 4505 | 137 |
| 506 | 20230710 | 105600 | 884280275 | 4505 | 4510 | 4510 | 4505 | 424 |
| 507 | 20230710 | 105500 | 882368285 | 4510 | 4510 | 4510 | 4510 | 111 |
| 508 | 20230710 | 105400 | 881867675 | 4505 | 4505 | 4505 | 4505 | 0 |
| 509 | 20230710 | 105300 | 881867675 | 4505 | 4505 | 4505 | 4505 | 5 |
| 510 | 20230710 | 105200 | 881845150 | 4515 | 4515 | 4515 | 4515 | 60 |
| 511 | 20230710 | 105100 | 881574250 | 4520 | 4520 | 4520 | 4520 | 30 |
| 512 | 20230710 | 105000 | 881438650 | 4505 | 4505 | 4505 | 4505 | 2 |
| 513 | 20230710 | 104900 | 881429640 | 4500 | 4500 | 4500 | 4500 | 0 |
| 514 | 20230710 | 104800 | 881429640 | 4500 | 4500 | 4500 | 4500 | 0 |
| 515 | 20230710 | 104700 | 881429640 | 4500 | 4500 | 4500 | 4500 | 300 |
| 516 | 20230710 | 104600 | 880079640 | 4500 | 4510 | 4510 | 4500 | 1423 |
| 517 | 20230710 | 104500 | 873674405 | 4510 | 4510 | 4510 | 4510 | 605 |
| 518 | 20230710 | 104400 | 870945855 | 4510 | 4515 | 4515 | 4510 | 412 |
| 519 | 20230710 | 104300 | 869085680 | 4510 | 4515 | 4515 | 4510 | 11 |
| 520 | 20230710 | 104200 | 869036020 | 4515 | 4515 | 4515 | 4515 | 69 |
| 521 | 20230710 | 104100 | 868724485 | 4515 | 4510 | 4515 | 4510 | 306 |
| 522 | 20230710 | 104000 | 867343705 | 4510 | 4515 | 4515 | 4510 | 1682 |
| 523 | 20230710 | 103900 | 859749630 | 4515 | 4515 | 4515 | 4515 | 25 |
| 524 | 20230710 | 103800 | 859636755 | 4510 | 4510 | 4510 | 4510 | 69 |
| 525 | 20230710 | 103700 | 859325565 | 4535 | 4510 | 4535 | 4510 | 100 |
| 526 | 20230710 | 103600 | 858874315 | 4540 | 4540 | 4540 | 4520 | 380 |
| 527 | 20230710 | 103500 | 857150210 | 4520 | 4525 | 4525 | 4520 | 2390 |
| 528 | 20230710 | 103400 | 846344560 | 4530 | 4540 | 4540 | 4525 | 539 |
| 529 | 20230710 | 103300 | 843900975 | 4540 | 4545 | 4545 | 4540 | 358 |
| 530 | 20230710 | 103200 | 842275605 | 4545 | 4545 | 4545 | 4540 | 324 |
| 531 | 20230710 | 103100 | 840803945 | 4545 | 4540 | 4545 | 4535 | 1540 |
| 532 | 20230710 | 103000 | 833813925 | 4540 | 4540 | 4540 | 4540 | 691 |
| 533 | 20230710 | 102900 | 830676785 | 4535 | 4535 | 4540 | 4535 | 62 |
| 534 | 20230710 | 102800 | 830395480 | 4535 | 4535 | 4540 | 4535 | 1878 |
| 535 | 20230710 | 102700 | 821871000 | 4535 | 4530 | 4535 | 4530 | 1204 |
| 536 | 20230710 | 102600 | 816414680 | 4530 | 4540 | 4545 | 4530 | 6672 |
| 537 | 20230710 | 102500 | 786129350 | 4535 | 4520 | 4540 | 4515 | 10226 |
| 538 | 20230710 | 102400 | 739807855 | 4520 | 4505 | 4520 | 4505 | 2485 |
| 539 | 20230710 | 102300 | 728591595 | 4510 | 4500 | 4510 | 4500 | 492 |
| 540 | 20230710 | 102200 | 726374560 | 4500 | 4500 | 4500 | 4500 | 0 |
| 541 | 20230710 | 102100 | 726374560 | 4500 | 4490 | 4500 | 4490 | 55 |
| 542 | 20230710 | 102000 | 726127530 | 4490 | 4490 | 4490 | 4490 | 20 |
| 543 | 20230710 | 101900 | 726037730 | 4490 | 4490 | 4490 | 4490 | 2678 |
| 544 | 20230710 | 101800 | 714013510 | 4490 | 4500 | 4500 | 4490 | 299 |
| 545 | 20230710 | 101700 | 712670330 | 4500 | 4500 | 4500 | 4500 | 0 |
| 546 | 20230710 | 101600 | 712670330 | 4500 | 4490 | 4500 | 4490 | 2800 |
| 547 | 20230710 | 101500 | 700096330 | 4490 | 4490 | 4490 | 4490 | 592 |
| 548 | 20230710 | 101400 | 697438250 | 4500 | 4490 | 4500 | 4490 | 102 |
| 549 | 20230710 | 101300 | 696980250 | 4490 | 4490 | 4490 | 4490 | 5 |
| 550 | 20230710 | 101200 | 696957800 | 4490 | 4500 | 4500 | 4490 | 69 |
| 551 | 20230710 | 101100 | 696647700 | 4500 | 4500 | 4500 | 4500 | 300 |
| 552 | 20230710 | 101000 | 695297700 | 4495 | 4500 | 4500 | 4490 | 1402 |
| 553 | 20230710 | 100900 | 688998200 | 4500 | 4500 | 4500 | 4500 | 0 |
| 554 | 20230710 | 100800 | 688998200 | 4500 | 4500 | 4500 | 4500 | 263 |
| 555 | 20230710 | 100700 | 687814700 | 4500 | 4505 | 4505 | 4500 | 447 |
| 556 | 20230710 | 100600 | 685803050 | 4505 | 4505 | 4505 | 4500 | 244 |
| 557 | 20230710 | 100500 | 684704660 | 4505 | 4505 | 4510 | 4505 | 120 |
| 558 | 20230710 | 100400 | 684164055 | 4505 | 4515 | 4515 | 4495 | 317 |
| 559 | 20230710 | 100300 | 682735355 | 4525 | 4510 | 4525 | 4500 | 19490 |
| 560 | 20230710 | 100200 | 594650815 | 4510 | 4510 | 4510 | 4510 | 16 |
| 561 | 20230710 | 100100 | 594578655 | 4505 | 4500 | 4505 | 4500 | 426 |
| 562 | 20230710 | 100000 | 592659580 | 4500 | 4510 | 4510 | 4500 | 366 |
| 563 | 20230710 | 095900 | 591012280 | 4510 | 4500 | 4515 | 4500 | 2031 |
| 564 | 20230710 | 095800 | 581860580 | 4500 | 4500 | 4500 | 4495 | 2163 |
| 565 | 20230710 | 095700 | 572127380 | 4500 | 4500 | 4500 | 4495 | 1252 |
| 566 | 20230710 | 095600 | 566494130 | 4500 | 4485 | 4500 | 4485 | 1881 |
| 567 | 20230710 | 095500 | 558045030 | 4500 | 4500 | 4500 | 4495 | 2959 |
| 568 | 20230710 | 095400 | 544730205 | 4500 | 4490 | 4500 | 4490 | 1089 |
| 569 | 20230710 | 095300 | 539833915 | 4475 | 4500 | 4500 | 4475 | 1411 |
| 570 | 20230710 | 095200 | 533492390 | 4500 | 4485 | 4500 | 4485 | 3259 |
| 571 | 20230710 | 095100 | 518858870 | 4480 | 4480 | 4480 | 4480 | 792 |
| 572 | 20230710 | 095000 | 515310710 | 4480 | 4475 | 4480 | 4470 | 1115 |
| 573 | 20230710 | 094900 | 510321655 | 4470 | 4470 | 4470 | 4470 | 20 |
| 574 | 20230710 | 094800 | 510232255 | 4475 | 4470 | 4475 | 4470 | 1241 |
| 575 | 20230710 | 094700 | 504679425 | 4470 | 4465 | 4470 | 4465 | 1493 |
| 576 | 20230710 | 094600 | 498008215 | 4470 | 4475 | 4475 | 4470 | 1188 |
| 577 | 20230710 | 094500 | 492694315 | 4475 | 4480 | 4480 | 4470 | 904 |
| 578 | 20230710 | 094400 | 488646335 | 4480 | 4475 | 4480 | 4470 | 530 |
| 579 | 20230710 | 094300 | 486274845 | 4475 | 4475 | 4475 | 4465 | 6350 |
| 580 | 20230710 | 094200 | 457888585 | 4470 | 4480 | 4490 | 4470 | 4045 |
| 581 | 20230710 | 094100 | 439762240 | 4475 | 4475 | 4490 | 4475 | 8030 |
| 582 | 20230710 | 094000 | 403746295 | 4475 | 4475 | 4475 | 4475 | 1270 |
| 583 | 20230710 | 093900 | 398063045 | 4485 | 4485 | 4485 | 4475 | 1967 |
| 584 | 20230710 | 093800 | 389252350 | 4480 | 4480 | 4485 | 4480 | 2831 |
| 585 | 20230710 | 093700 | 376565630 | 4475 | 4465 | 4480 | 4465 | 2035 |
| 586 | 20230710 | 093600 | 367467880 | 4455 | 4455 | 4455 | 4450 | 914 |
| 587 | 20230710 | 093500 | 363396380 | 4455 | 4455 | 4455 | 4455 | 424 |
| 588 | 20230710 | 093400 | 361507460 | 4470 | 4470 | 4480 | 4470 | 1280 |
| 589 | 20230710 | 093300 | 355775940 | 4465 | 4440 | 4465 | 4440 | 7088 |
| 590 | 20230710 | 093200 | 324193595 | 4435 | 4440 | 4440 | 4435 | 155 |
| 591 | 20230710 | 093100 | 323505420 | 4440 | 4445 | 4445 | 4440 | 516 |
| 592 | 20230710 | 093000 | 321211855 | 4445 | 4400 | 4445 | 4400 | 1608 |
| 593 | 20230710 | 092900 | 314095635 | 4410 | 4395 | 4410 | 4395 | 1014 |
| 594 | 20230710 | 092800 | 309625195 | 4395 | 4400 | 4410 | 4390 | 1926 |
| 595 | 20230710 | 092700 | 301151965 | 4400 | 4400 | 4400 | 4400 | 622 |
| 596 | 20230710 | 092600 | 298415165 | 4410 | 4410 | 4410 | 4410 | 187 |
| 597 | 20230710 | 092500 | 297590495 | 4410 | 4410 | 4410 | 4380 | 3039 |
| 598 | 20230710 | 092400 | 284253465 | 4415 | 4415 | 4415 | 4390 | 269 |
| 599 | 20230710 | 092300 | 283068480 | 4420 | 4395 | 4420 | 4390 | 449 |
| 600 | 20230710 | 092200 | 281094400 | 4390 | 4400 | 4400 | 4380 | 2917 |
| 601 | 20230710 | 092100 | 268284910 | 4400 | 4415 | 4415 | 4400 | 789 |
| 602 | 20230710 | 092000 | 264809930 | 4415 | 4415 | 4415 | 4415 | 319 |
| 603 | 20230710 | 091900 | 263401545 | 4415 | 4410 | 4415 | 4400 | 3548 |
| 604 | 20230710 | 091800 | 247749765 | 4410 | 4420 | 4420 | 4410 | 304 |
| 605 | 20230710 | 091700 | 246407645 | 4440 | 4445 | 4445 | 4415 | 1630 |
| 606 | 20230710 | 091600 | 239201695 | 4445 | 4445 | 4445 | 4445 | 106 |
| 607 | 20230710 | 091500 | 238730525 | 4440 | 4435 | 4440 | 4430 | 825 |
| 608 | 20230710 | 091400 | 235070760 | 4440 | 4445 | 4445 | 4440 | 997 |
| 609 | 20230710 | 091300 | 230641770 | 4445 | 4420 | 4445 | 4415 | 2785 |
| 610 | 20230710 | 091200 | 218316755 | 4430 | 4430 | 4430 | 4420 | 1061 |
| 611 | 20230710 | 091100 | 213620975 | 4430 | 4455 | 4455 | 4430 | 7965 |
| 612 | 20230710 | 091000 | 178255920 | 4460 | 4455 | 4495 | 4440 | 4938 |
| 613 | 20230710 | 090900 | 156207665 | 4460 | 4410 | 4460 | 4410 | 4657 |
| 614 | 20230710 | 090800 | 135516570 | 4405 | 4385 | 4405 | 4385 | 582 |
| 615 | 20230710 | 090700 | 132957080 | 4380 | 4375 | 4395 | 4375 | 5206 |
| 616 | 20230710 | 090600 | 110178285 | 4380 | 4380 | 4380 | 4380 | 10 |
| 617 | 20230710 | 090500 | 110134485 | 4370 | 4400 | 4400 | 4370 | 577 |
| 618 | 20230710 | 090400 | 107611985 | 4400 | 4375 | 4400 | 4345 | 4995 |
| 619 | 20230710 | 090300 | 85746805 | 4325 | 4345 | 4370 | 4325 | 6789 |
| 620 | 20230710 | 090200 | 56228225 | 4345 | 4355 | 4355 | 4345 | 3208 |
| 621 | 20230710 | 090100 | 42266415 | 4350 | 4350 | 4365 | 4350 | 2284 |
| 622 | 20230710 | 090000 | 32315315 | 4365 | 4370 | 4370 | 4360 | 7008 |