31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 193000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 4728 |
| 3 | 20230711 | 192900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20230711 | 192800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20230711 | 192700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20230711 | 192600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20230711 | 192500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20230711 | 192400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20230711 | 192300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20230711 | 192200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20230711 | 192100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20230711 | 192000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20230711 | 191900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20230711 | 191800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20230711 | 191700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20230711 | 191600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20230711 | 191500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20230711 | 191400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20230711 | 191300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20230711 | 191200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20230711 | 191100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20230711 | 191000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20230711 | 190900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20230711 | 190800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20230711 | 190700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20230711 | 190600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20230711 | 190500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20230711 | 190400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20230711 | 190300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20230711 | 190200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20230711 | 190100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20230711 | 190000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 4728 |
| 33 | 20230711 | 185900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20230711 | 185800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20230711 | 185700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20230711 | 185600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20230711 | 185500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20230711 | 185400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20230711 | 185300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20230711 | 185200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20230711 | 185100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20230711 | 185000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20230711 | 184900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20230711 | 184800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20230711 | 184700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20230711 | 184600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20230711 | 184500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20230711 | 184400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20230711 | 184300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20230711 | 184200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20230711 | 184100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20230711 | 184000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20230711 | 183900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20230711 | 183800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20230711 | 183700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20230711 | 183600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20230711 | 183500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20230711 | 183400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20230711 | 183300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20230711 | 183200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20230711 | 183100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20230711 | 183000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 4728 |
| 63 | 20230711 | 182900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20230711 | 182800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20230711 | 182700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20230711 | 182600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20230711 | 182500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20230711 | 182400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20230711 | 182300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20230711 | 182200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20230711 | 182100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20230711 | 182000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20230711 | 181900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20230711 | 181800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20230711 | 181700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20230711 | 181600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20230711 | 181500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20230711 | 181400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20230711 | 181300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20230711 | 181200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20230711 | 181100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20230711 | 181000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20230711 | 180900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20230711 | 180800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20230711 | 180700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20230711 | 180600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20230711 | 180500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20230711 | 180400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20230711 | 180300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20230711 | 180200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20230711 | 180100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20230711 | 180000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 4728 |
| 93 | 20230711 | 175900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20230711 | 175800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20230711 | 175700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20230711 | 175600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20230711 | 175500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20230711 | 175400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20230711 | 175300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20230711 | 175200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20230711 | 175100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20230711 | 175000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20230711 | 174900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20230711 | 174800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20230711 | 174700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20230711 | 174600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20230711 | 174500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20230711 | 174400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20230711 | 174300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20230711 | 174200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20230711 | 174100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20230711 | 174000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20230711 | 173900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20230711 | 173800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20230711 | 173700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20230711 | 173600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20230711 | 173500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20230711 | 173400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20230711 | 173300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20230711 | 173200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20230711 | 173100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20230711 | 173000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 4728 |
| 123 | 20230711 | 172900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20230711 | 172800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20230711 | 172700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20230711 | 172600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20230711 | 172500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20230711 | 172400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20230711 | 172300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20230711 | 172200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20230711 | 172100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20230711 | 172000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20230711 | 171900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20230711 | 171800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20230711 | 171700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20230711 | 171600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20230711 | 171500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20230711 | 171400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20230711 | 171300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20230711 | 171200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20230711 | 171100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20230711 | 171000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20230711 | 170900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20230711 | 170800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20230711 | 170700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20230711 | 170600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20230711 | 170500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20230711 | 170400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20230711 | 170300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20230711 | 170200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20230711 | 170100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20230711 | 170000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 4728 |
| 153 | 20230711 | 165900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20230711 | 165800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20230711 | 165700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20230711 | 165600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20230711 | 165500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20230711 | 165400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20230711 | 165300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20230711 | 165200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20230711 | 165100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20230711 | 165000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20230711 | 164900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20230711 | 164800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20230711 | 164700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20230711 | 164600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20230711 | 164500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20230711 | 164400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20230711 | 164300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20230711 | 164200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20230711 | 164100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20230711 | 164000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20230711 | 163900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20230711 | 163800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20230711 | 163700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20230711 | 163600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20230711 | 163500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20230711 | 163400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20230711 | 163300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20230711 | 163200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20230711 | 163100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20230711 | 163000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 4728 |
| 183 | 20230711 | 162900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20230711 | 162800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20230711 | 162700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20230711 | 162600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20230711 | 162500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20230711 | 162400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20230711 | 162300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20230711 | 162200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20230711 | 162100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20230711 | 162000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20230711 | 161900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20230711 | 161800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20230711 | 161700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20230711 | 161600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20230711 | 161500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20230711 | 161400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20230711 | 161300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20230711 | 161200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20230711 | 161100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20230711 | 161000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20230711 | 160900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20230711 | 160800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20230711 | 160700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20230711 | 160600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20230711 | 160500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20230711 | 160400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20230711 | 160300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20230711 | 160200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20230711 | 160100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20230711 | 160000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 4728 |
| 213 | 20230711 | 155900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20230711 | 155800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20230711 | 155700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20230711 | 155600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20230711 | 155500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20230711 | 155400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20230711 | 155300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20230711 | 155200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20230711 | 155100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 222 | 20230711 | 155000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20230711 | 154900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20230711 | 154800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20230711 | 154700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 226 | 20230711 | 154600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20230711 | 154500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20230711 | 154400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20230711 | 154300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20230711 | 154200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20230711 | 154100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20230711 | 154000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20230711 | 153900 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 234 | 20230711 | 153800 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 235 | 20230711 | 153700 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 236 | 20230711 | 153600 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 237 | 20230711 | 153500 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 238 | 20230711 | 153400 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20230711 | 153300 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20230711 | 153200 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20230711 | 153100 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20230711 | 153000 | 1200557655 | 3975 | 3975 | 3975 | 3975 | 9456 |
| 243 | 20230711 | 152900 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 244 | 20230711 | 152800 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 245 | 20230711 | 152700 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 246 | 20230711 | 152600 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 247 | 20230711 | 152500 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 248 | 20230711 | 152400 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 249 | 20230711 | 152300 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 250 | 20230711 | 152200 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 251 | 20230711 | 152100 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 252 | 20230711 | 152000 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 253 | 20230711 | 151900 | 1181763855 | 3975 | 3975 | 3975 | 3975 | 497 |
| 254 | 20230711 | 151800 | 1179788280 | 3975 | 3980 | 3980 | 3970 | 1386 |
| 255 | 20230711 | 151700 | 1174278315 | 3975 | 3970 | 3980 | 3970 | 250 |
| 256 | 20230711 | 151600 | 1173283490 | 3970 | 3975 | 3975 | 3970 | 784 |
| 257 | 20230711 | 151500 | 1170169605 | 3975 | 3970 | 3975 | 3970 | 11 |
| 258 | 20230711 | 151400 | 1170125885 | 3975 | 3975 | 3975 | 3975 | 481 |
| 259 | 20230711 | 151300 | 1168213910 | 3975 | 3975 | 3975 | 3975 | 1195 |
| 260 | 20230711 | 151200 | 1163463785 | 3975 | 3975 | 3975 | 3970 | 1178 |
| 261 | 20230711 | 151100 | 1158781240 | 3975 | 3975 | 3975 | 3975 | 534 |
| 262 | 20230711 | 151000 | 1156658590 | 3975 | 3980 | 3980 | 3975 | 924 |
| 263 | 20230711 | 150900 | 1152985685 | 3975 | 3975 | 3975 | 3975 | 1735 |
| 264 | 20230711 | 150800 | 1146089060 | 3975 | 3975 | 3975 | 3975 | 402 |
| 265 | 20230711 | 150700 | 1144491110 | 3980 | 3980 | 3980 | 3980 | 0 |
| 266 | 20230711 | 150600 | 1144491110 | 3980 | 3975 | 3980 | 3975 | 219 |
| 267 | 20230711 | 150500 | 1143620580 | 3980 | 3980 | 3980 | 3980 | 100 |
| 268 | 20230711 | 150400 | 1143222580 | 3980 | 3975 | 3980 | 3975 | 2233 |
| 269 | 20230711 | 150300 | 1134343405 | 3975 | 3975 | 3975 | 3975 | 757 |
| 270 | 20230711 | 150200 | 1131334330 | 3975 | 3975 | 3975 | 3975 | 1846 |
| 271 | 20230711 | 150100 | 1123996480 | 3985 | 3980 | 3985 | 3980 | 7039 |
| 272 | 20230711 | 150000 | 1095979540 | 3980 | 3965 | 3980 | 3965 | 10223 |
| 273 | 20230711 | 145900 | 1055396820 | 3960 | 3960 | 3960 | 3960 | 0 |
| 274 | 20230711 | 145800 | 1055396820 | 3960 | 3960 | 3960 | 3960 | 322 |
| 275 | 20230711 | 145700 | 1054121700 | 3960 | 3960 | 3960 | 3960 | 820 |
| 276 | 20230711 | 145600 | 1050874500 | 3960 | 3960 | 3965 | 3960 | 59 |
| 277 | 20230711 | 145500 | 1050640820 | 3960 | 3960 | 3960 | 3960 | 306 |
| 278 | 20230711 | 145400 | 1049429060 | 3965 | 3965 | 3965 | 3965 | 1345 |
| 279 | 20230711 | 145300 | 1044096135 | 3965 | 3970 | 3970 | 3965 | 1250 |
| 280 | 20230711 | 145200 | 1039138750 | 3970 | 3970 | 3970 | 3970 | 500 |
| 281 | 20230711 | 145100 | 1037153750 | 3970 | 3970 | 3970 | 3970 | 12 |
| 282 | 20230711 | 145000 | 1037106110 | 3970 | 3970 | 3970 | 3970 | 133 |
| 283 | 20230711 | 144900 | 1036578100 | 3970 | 3965 | 3970 | 3965 | 167 |
| 284 | 20230711 | 144800 | 1035915130 | 3970 | 3970 | 3970 | 3965 | 103 |
| 285 | 20230711 | 144700 | 1035506230 | 3970 | 3970 | 3970 | 3965 | 2406 |
| 286 | 20230711 | 144600 | 1025965520 | 3970 | 3960 | 3970 | 3960 | 4746 |
| 287 | 20230711 | 144500 | 1007149610 | 3960 | 3960 | 3960 | 3960 | 2892 |
| 288 | 20230711 | 144400 | 995697290 | 3955 | 3955 | 3955 | 3955 | 18 |
| 289 | 20230711 | 144300 | 995626100 | 3960 | 3960 | 3960 | 3960 | 2 |
| 290 | 20230711 | 144200 | 995618180 | 3955 | 3955 | 3955 | 3955 | 1 |
| 291 | 20230711 | 144100 | 995614225 | 3955 | 3955 | 3955 | 3955 | 1068 |
| 292 | 20230711 | 144000 | 991390285 | 3955 | 3955 | 3955 | 3955 | 264 |
| 293 | 20230711 | 143900 | 990346165 | 3955 | 3955 | 3955 | 3955 | 350 |
| 294 | 20230711 | 143800 | 988961915 | 3955 | 3955 | 3955 | 3955 | 416 |
| 295 | 20230711 | 143700 | 987316635 | 3950 | 3955 | 3955 | 3950 | 1302 |
| 296 | 20230711 | 143600 | 982167260 | 3955 | 3955 | 3955 | 3955 | 220 |
| 297 | 20230711 | 143500 | 981297160 | 3955 | 3955 | 3960 | 3955 | 316 |
| 298 | 20230711 | 143400 | 980047365 | 3955 | 3955 | 3960 | 3955 | 301 |
| 299 | 20230711 | 143300 | 978856490 | 3960 | 3960 | 3960 | 3960 | 304 |
| 300 | 20230711 | 143200 | 977652650 | 3960 | 3960 | 3960 | 3960 | 791 |
| 301 | 20230711 | 143100 | 974520290 | 3960 | 3955 | 3960 | 3955 | 2663 |
| 302 | 20230711 | 143000 | 963984900 | 3955 | 3940 | 3955 | 3940 | 12465 |
| 303 | 20230711 | 142900 | 914795450 | 3940 | 3940 | 3940 | 3940 | 1 |
| 304 | 20230711 | 142800 | 914791510 | 3935 | 3935 | 3935 | 3935 | 227 |
| 305 | 20230711 | 142700 | 913898265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 306 | 20230711 | 142600 | 913898265 | 3940 | 3940 | 3940 | 3940 | 1 |
| 307 | 20230711 | 142500 | 913894325 | 3935 | 3935 | 3935 | 3935 | 100 |
| 308 | 20230711 | 142400 | 913500825 | 3935 | 3935 | 3935 | 3935 | 120 |
| 309 | 20230711 | 142300 | 913028625 | 3935 | 3935 | 3935 | 3935 | 299 |
| 310 | 20230711 | 142200 | 911852060 | 3935 | 3935 | 3935 | 3935 | 499 |
| 311 | 20230711 | 142100 | 909888495 | 3930 | 3935 | 3935 | 3930 | 1647 |
| 312 | 20230711 | 142000 | 903410050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 313 | 20230711 | 141900 | 903410050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 314 | 20230711 | 141800 | 903410050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 315 | 20230711 | 141700 | 903410050 | 3935 | 3935 | 3935 | 3935 | 20 |
| 316 | 20230711 | 141600 | 903331350 | 3935 | 3935 | 3935 | 3935 | 0 |
| 317 | 20230711 | 141500 | 903331350 | 3935 | 3935 | 3935 | 3935 | 319 |
| 318 | 20230711 | 141400 | 902076085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 319 | 20230711 | 141300 | 902076085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 320 | 20230711 | 141200 | 902076085 | 3930 | 3930 | 3930 | 3930 | 27 |
| 321 | 20230711 | 141100 | 901969975 | 3930 | 3935 | 3940 | 3930 | 1142 |
| 322 | 20230711 | 141000 | 897476205 | 3935 | 3935 | 3935 | 3935 | 1 |
| 323 | 20230711 | 140900 | 897472270 | 3935 | 3935 | 3935 | 3935 | 0 |
| 324 | 20230711 | 140800 | 897472270 | 3935 | 3930 | 3940 | 3930 | 1171 |
| 325 | 20230711 | 140700 | 892868270 | 3935 | 3935 | 3935 | 3935 | 0 |
| 326 | 20230711 | 140600 | 892868270 | 3935 | 3935 | 3935 | 3935 | 11 |
| 327 | 20230711 | 140500 | 892824985 | 3935 | 3935 | 3935 | 3935 | 0 |
| 328 | 20230711 | 140400 | 892824985 | 3935 | 3935 | 3935 | 3935 | 111 |
| 329 | 20230711 | 140300 | 892388200 | 3935 | 3935 | 3935 | 3935 | 332 |
| 330 | 20230711 | 140200 | 891081780 | 3930 | 3935 | 3935 | 3930 | 400 |
| 331 | 20230711 | 140100 | 889507790 | 3935 | 3935 | 3935 | 3935 | 35 |
| 332 | 20230711 | 140000 | 889370065 | 3935 | 3935 | 3935 | 3935 | 0 |
| 333 | 20230711 | 135900 | 889370065 | 3935 | 3935 | 3935 | 3935 | 1849 |
| 334 | 20230711 | 135800 | 882094250 | 3935 | 3935 | 3935 | 3935 | 0 |
| 335 | 20230711 | 135700 | 882094250 | 3935 | 3930 | 3935 | 3930 | 1440 |
| 336 | 20230711 | 135600 | 876429090 | 3935 | 3930 | 3935 | 3930 | 6 |
| 337 | 20230711 | 135500 | 876405505 | 3930 | 3935 | 3935 | 3930 | 15 |
| 338 | 20230711 | 135400 | 876346505 | 3935 | 3930 | 3935 | 3930 | 849 |
| 339 | 20230711 | 135300 | 873009435 | 3925 | 3925 | 3925 | 3925 | 100 |
| 340 | 20230711 | 135200 | 872616935 | 3925 | 3925 | 3925 | 3925 | 1025 |
| 341 | 20230711 | 135100 | 868593810 | 3930 | 3930 | 3930 | 3930 | 40 |
| 342 | 20230711 | 135000 | 868436610 | 3930 | 3930 | 3930 | 3930 | 0 |
| 343 | 20230711 | 134900 | 868436610 | 3930 | 3930 | 3930 | 3930 | 1 |
| 344 | 20230711 | 134800 | 868432680 | 3930 | 3930 | 3930 | 3930 | 4 |
| 345 | 20230711 | 134700 | 868416960 | 3930 | 3930 | 3930 | 3930 | 100 |
| 346 | 20230711 | 134600 | 868023960 | 3930 | 3930 | 3930 | 3930 | 147 |
| 347 | 20230711 | 134500 | 867446250 | 3930 | 3930 | 3930 | 3930 | 5 |
| 348 | 20230711 | 134400 | 867426600 | 3930 | 3930 | 3930 | 3930 | 261 |
| 349 | 20230711 | 134300 | 866400870 | 3930 | 3930 | 3930 | 3930 | 112 |
| 350 | 20230711 | 134200 | 865960710 | 3930 | 3930 | 3930 | 3930 | 1124 |
| 351 | 20230711 | 134100 | 861543390 | 3935 | 3935 | 3935 | 3935 | 10 |
| 352 | 20230711 | 134000 | 861504040 | 3935 | 3935 | 3935 | 3935 | 0 |
| 353 | 20230711 | 133900 | 861504040 | 3935 | 3935 | 3935 | 3935 | 0 |
| 354 | 20230711 | 133800 | 861504040 | 3935 | 3935 | 3935 | 3935 | 0 |
| 355 | 20230711 | 133700 | 861504040 | 3935 | 3935 | 3935 | 3935 | 0 |
| 356 | 20230711 | 133600 | 861504040 | 3935 | 3930 | 3935 | 3930 | 15 |
| 357 | 20230711 | 133500 | 861445060 | 3930 | 3930 | 3930 | 3930 | 737 |
| 358 | 20230711 | 133400 | 858548650 | 3930 | 3930 | 3930 | 3930 | 991 |
| 359 | 20230711 | 133300 | 854654020 | 3925 | 3925 | 3925 | 3925 | 1 |
| 360 | 20230711 | 133200 | 854650095 | 3925 | 3925 | 3925 | 3925 | 0 |
| 361 | 20230711 | 133100 | 854650095 | 3925 | 3930 | 3930 | 3925 | 4261 |
| 362 | 20230711 | 133000 | 837915860 | 3935 | 3935 | 3935 | 3935 | 0 |
| 363 | 20230711 | 132900 | 837915860 | 3935 | 3935 | 3935 | 3935 | 79 |
| 364 | 20230711 | 132800 | 837604995 | 3935 | 3930 | 3935 | 3930 | 63 |
| 365 | 20230711 | 132700 | 837357340 | 3935 | 3935 | 3935 | 3935 | 1 |
| 366 | 20230711 | 132600 | 837353405 | 3935 | 3935 | 3935 | 3930 | 870 |
| 367 | 20230711 | 132500 | 833932455 | 3930 | 3930 | 3930 | 3930 | 0 |
| 368 | 20230711 | 132400 | 833932455 | 3930 | 3930 | 3930 | 3930 | 66 |
| 369 | 20230711 | 132300 | 833673075 | 3930 | 3930 | 3930 | 3930 | 0 |
| 370 | 20230711 | 132200 | 833673075 | 3930 | 3930 | 3930 | 3930 | 0 |
| 371 | 20230711 | 132100 | 833673075 | 3930 | 3930 | 3930 | 3930 | 0 |
| 372 | 20230711 | 132000 | 833673075 | 3930 | 3930 | 3935 | 3930 | 73 |
| 373 | 20230711 | 131900 | 833386100 | 3930 | 3930 | 3930 | 3930 | 60 |
| 374 | 20230711 | 131800 | 833150300 | 3930 | 3930 | 3930 | 3930 | 0 |
| 375 | 20230711 | 131700 | 833150300 | 3930 | 3930 | 3930 | 3930 | 1045 |
| 376 | 20230711 | 131600 | 829043450 | 3930 | 3925 | 3930 | 3925 | 608 |
| 377 | 20230711 | 131500 | 826654020 | 3930 | 3925 | 3930 | 3925 | 431 |
| 378 | 20230711 | 131400 | 824962340 | 3930 | 3925 | 3930 | 3925 | 110 |
| 379 | 20230711 | 131300 | 824530335 | 3925 | 3925 | 3925 | 3925 | 342 |
| 380 | 20230711 | 131200 | 823187985 | 3925 | 3930 | 3930 | 3925 | 1010 |
| 381 | 20230711 | 131100 | 819223685 | 3930 | 3930 | 3930 | 3930 | 100 |
| 382 | 20230711 | 131000 | 818830685 | 3930 | 3925 | 3930 | 3925 | 120 |
| 383 | 20230711 | 130900 | 818359435 | 3925 | 3925 | 3925 | 3925 | 150 |
| 384 | 20230711 | 130800 | 817770685 | 3925 | 3925 | 3925 | 3925 | 270 |
| 385 | 20230711 | 130700 | 816710935 | 3925 | 3925 | 3925 | 3925 | 112 |
| 386 | 20230711 | 130600 | 816271335 | 3925 | 3925 | 3925 | 3925 | 1 |
| 387 | 20230711 | 130500 | 816267410 | 3930 | 3930 | 3930 | 3930 | 0 |
| 388 | 20230711 | 130400 | 816267410 | 3930 | 3930 | 3930 | 3930 | 28 |
| 389 | 20230711 | 130300 | 816157370 | 3930 | 3930 | 3930 | 3930 | 20 |
| 390 | 20230711 | 130200 | 816078770 | 3930 | 3930 | 3930 | 3930 | 0 |
| 391 | 20230711 | 130100 | 816078770 | 3930 | 3930 | 3930 | 3930 | 281 |
| 392 | 20230711 | 130000 | 814974440 | 3930 | 3920 | 3930 | 3920 | 275 |
| 393 | 20230711 | 125900 | 813895750 | 3920 | 3920 | 3920 | 3920 | 245 |
| 394 | 20230711 | 125800 | 812935350 | 3920 | 3920 | 3920 | 3920 | 0 |
| 395 | 20230711 | 125700 | 812935350 | 3920 | 3925 | 3925 | 3915 | 4443 |
| 396 | 20230711 | 125600 | 795518030 | 3925 | 3925 | 3925 | 3925 | 150 |
| 397 | 20230711 | 125500 | 794929280 | 3925 | 3925 | 3925 | 3925 | 0 |
| 398 | 20230711 | 125400 | 794929280 | 3925 | 3925 | 3925 | 3925 | 0 |
| 399 | 20230711 | 125300 | 794929280 | 3925 | 3925 | 3925 | 3925 | 0 |
| 400 | 20230711 | 125200 | 794929280 | 3925 | 3925 | 3925 | 3925 | 50 |
| 401 | 20230711 | 125100 | 794733030 | 3925 | 3925 | 3925 | 3925 | 500 |
| 402 | 20230711 | 125000 | 792770530 | 3925 | 3930 | 3930 | 3925 | 112 |
| 403 | 20230711 | 124900 | 792330870 | 3925 | 3925 | 3925 | 3925 | 0 |
| 404 | 20230711 | 124800 | 792330870 | 3925 | 3925 | 3930 | 3925 | 1587 |
| 405 | 20230711 | 124700 | 786101180 | 3925 | 3930 | 3930 | 3925 | 3104 |
| 406 | 20230711 | 124600 | 773917630 | 3930 | 3930 | 3930 | 3930 | 227 |
| 407 | 20230711 | 124500 | 773025520 | 3930 | 3930 | 3930 | 3930 | 111 |
| 408 | 20230711 | 124400 | 772589290 | 3930 | 3930 | 3930 | 3930 | 66 |
| 409 | 20230711 | 124300 | 772329910 | 3935 | 3935 | 3935 | 3935 | 11 |
| 410 | 20230711 | 124200 | 772286625 | 3935 | 3935 | 3935 | 3935 | 3 |
| 411 | 20230711 | 124100 | 772274820 | 3935 | 3935 | 3935 | 3935 | 101 |
| 412 | 20230711 | 124000 | 771877385 | 3935 | 3935 | 3935 | 3935 | 167 |
| 413 | 20230711 | 123900 | 771220240 | 3935 | 3935 | 3935 | 3935 | 0 |
| 414 | 20230711 | 123800 | 771220240 | 3935 | 3935 | 3935 | 3930 | 2107 |
| 415 | 20230711 | 123700 | 762934695 | 3935 | 3935 | 3935 | 3935 | 55 |
| 416 | 20230711 | 123600 | 762718270 | 3935 | 3930 | 3935 | 3930 | 469 |
| 417 | 20230711 | 123500 | 760875095 | 3930 | 3930 | 3930 | 3930 | 1 |
| 418 | 20230711 | 123400 | 760871165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 419 | 20230711 | 123300 | 760871165 | 3930 | 3930 | 3930 | 3930 | 876 |
| 420 | 20230711 | 123200 | 757428485 | 3925 | 3930 | 3930 | 3925 | 159 |
| 421 | 20230711 | 123100 | 756804040 | 3930 | 3930 | 3930 | 3930 | 553 |
| 422 | 20230711 | 123000 | 754630750 | 3935 | 3935 | 3935 | 3935 | 330 |
| 423 | 20230711 | 122900 | 753332200 | 3935 | 3935 | 3935 | 3935 | 108 |
| 424 | 20230711 | 122800 | 752907220 | 3935 | 3935 | 3935 | 3935 | 4794 |
| 425 | 20230711 | 122700 | 734042830 | 3940 | 3940 | 3940 | 3940 | 0 |
| 426 | 20230711 | 122600 | 734042830 | 3940 | 3940 | 3940 | 3940 | 0 |
| 427 | 20230711 | 122500 | 734042830 | 3940 | 3940 | 3940 | 3940 | 0 |
| 428 | 20230711 | 122400 | 734042830 | 3940 | 3940 | 3940 | 3935 | 1408 |
| 429 | 20230711 | 122300 | 728502310 | 3940 | 3940 | 3940 | 3940 | 594 |
| 430 | 20230711 | 122200 | 726161950 | 3940 | 3940 | 3940 | 3940 | 284 |
| 431 | 20230711 | 122100 | 725042990 | 3940 | 3940 | 3945 | 3940 | 636 |
| 432 | 20230711 | 122000 | 722537145 | 3940 | 3945 | 3945 | 3940 | 34 |
| 433 | 20230711 | 121900 | 722403180 | 3945 | 3945 | 3945 | 3945 | 1 |
| 434 | 20230711 | 121800 | 722399235 | 3940 | 3940 | 3940 | 3940 | 38 |
| 435 | 20230711 | 121700 | 722249515 | 3940 | 3940 | 3940 | 3940 | 0 |
| 436 | 20230711 | 121600 | 722249515 | 3940 | 3940 | 3940 | 3940 | 101 |
| 437 | 20230711 | 121500 | 721851575 | 3940 | 3940 | 3940 | 3940 | 0 |
| 438 | 20230711 | 121400 | 721851575 | 3940 | 3940 | 3940 | 3940 | 0 |
| 439 | 20230711 | 121300 | 721851575 | 3940 | 3940 | 3940 | 3940 | 201 |
| 440 | 20230711 | 121200 | 721059635 | 3940 | 3940 | 3940 | 3940 | 75 |
| 441 | 20230711 | 121100 | 720764135 | 3940 | 3940 | 3940 | 3940 | 111 |
| 442 | 20230711 | 121000 | 720326795 | 3940 | 3940 | 3940 | 3935 | 17 |
| 443 | 20230711 | 120900 | 720259865 | 3940 | 3935 | 3940 | 3935 | 577 |
| 444 | 20230711 | 120800 | 717987985 | 3940 | 3940 | 3940 | 3940 | 0 |
| 445 | 20230711 | 120700 | 717987985 | 3940 | 3940 | 3940 | 3940 | 179 |
| 446 | 20230711 | 120600 | 717282725 | 3940 | 3940 | 3940 | 3940 | 1 |
| 447 | 20230711 | 120500 | 717278785 | 3935 | 3940 | 3940 | 3935 | 1010 |
| 448 | 20230711 | 120400 | 713304385 | 3940 | 3940 | 3940 | 3940 | 0 |
| 449 | 20230711 | 120300 | 713304385 | 3940 | 3940 | 3940 | 3940 | 0 |
| 450 | 20230711 | 120200 | 713304385 | 3940 | 3940 | 3940 | 3940 | 0 |
| 451 | 20230711 | 120100 | 713304385 | 3940 | 3940 | 3940 | 3940 | 111 |
| 452 | 20230711 | 120000 | 712867045 | 3935 | 3935 | 3940 | 3935 | 1160 |
| 453 | 20230711 | 115900 | 708302165 | 3940 | 3940 | 3940 | 3935 | 1002 |
| 454 | 20230711 | 115800 | 704359285 | 3940 | 3935 | 3940 | 3935 | 2404 |
| 455 | 20230711 | 115700 | 694891130 | 3935 | 3935 | 3935 | 3935 | 10 |
| 456 | 20230711 | 115600 | 694851780 | 3935 | 3935 | 3935 | 3935 | 2 |
| 457 | 20230711 | 115500 | 694843910 | 3935 | 3930 | 3935 | 3930 | 4 |
| 458 | 20230711 | 115400 | 694828175 | 3930 | 3930 | 3930 | 3930 | 0 |
| 459 | 20230711 | 115300 | 694828175 | 3930 | 3930 | 3930 | 3930 | 68 |
| 460 | 20230711 | 115200 | 694560935 | 3930 | 3930 | 3930 | 3925 | 1350 |
| 461 | 20230711 | 115100 | 689259150 | 3935 | 3935 | 3935 | 3935 | 10 |
| 462 | 20230711 | 115000 | 689219800 | 3935 | 3935 | 3935 | 3935 | 0 |
| 463 | 20230711 | 114900 | 689219800 | 3935 | 3935 | 3935 | 3935 | 0 |
| 464 | 20230711 | 114800 | 689219800 | 3935 | 3935 | 3935 | 3935 | 1 |
| 465 | 20230711 | 114700 | 689215865 | 3940 | 3935 | 3940 | 3935 | 2829 |
| 466 | 20230711 | 114600 | 678083605 | 3940 | 3940 | 3940 | 3940 | 0 |
| 467 | 20230711 | 114500 | 678083605 | 3940 | 3940 | 3940 | 3940 | 33 |
| 468 | 20230711 | 114400 | 677953585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 469 | 20230711 | 114300 | 677953585 | 3940 | 3935 | 3940 | 3935 | 76 |
| 470 | 20230711 | 114200 | 677654520 | 3940 | 3935 | 3940 | 3935 | 131 |
| 471 | 20230711 | 114100 | 677138575 | 3940 | 3935 | 3940 | 3935 | 962 |
| 472 | 20230711 | 114000 | 673353095 | 3940 | 3935 | 3940 | 3935 | 114 |
| 473 | 20230711 | 113900 | 672903950 | 3940 | 3940 | 3940 | 3940 | 1 |
| 474 | 20230711 | 113800 | 672900010 | 3940 | 3935 | 3940 | 3935 | 314 |
| 475 | 20230711 | 113700 | 671663035 | 3935 | 3940 | 3940 | 3935 | 678 |
| 476 | 20230711 | 113600 | 668992600 | 3930 | 3930 | 3930 | 3930 | 564 |
| 477 | 20230711 | 113500 | 666776080 | 3930 | 3930 | 3930 | 3930 | 134 |
| 478 | 20230711 | 113400 | 666249460 | 3930 | 3925 | 3930 | 3925 | 100 |
| 479 | 20230711 | 113300 | 665856760 | 3930 | 3925 | 3930 | 3925 | 30 |
| 480 | 20230711 | 113200 | 665739005 | 3930 | 3925 | 3930 | 3925 | 1065 |
| 481 | 20230711 | 113100 | 661558055 | 3925 | 3925 | 3925 | 3925 | 4 |
| 482 | 20230711 | 113000 | 661542355 | 3925 | 3925 | 3925 | 3925 | 34 |
| 483 | 20230711 | 112900 | 661408905 | 3925 | 3925 | 3925 | 3925 | 0 |
| 484 | 20230711 | 112800 | 661408905 | 3925 | 3925 | 3925 | 3925 | 103 |
| 485 | 20230711 | 112700 | 661004630 | 3925 | 3925 | 3925 | 3920 | 115 |
| 486 | 20230711 | 112600 | 660553260 | 3930 | 3925 | 3930 | 3925 | 509 |
| 487 | 20230711 | 112500 | 658555410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 488 | 20230711 | 112400 | 658555410 | 3925 | 3925 | 3930 | 3925 | 873 |
| 489 | 20230711 | 112300 | 655128875 | 3925 | 3925 | 3925 | 3920 | 757 |
| 490 | 20230711 | 112200 | 652161170 | 3930 | 3925 | 3930 | 3925 | 338 |
| 491 | 20230711 | 112100 | 650834450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 492 | 20230711 | 112000 | 650834450 | 3925 | 3930 | 3930 | 3925 | 1218 |
| 493 | 20230711 | 111900 | 646053795 | 3925 | 3940 | 3940 | 3925 | 2218 |
| 494 | 20230711 | 111800 | 637325925 | 3935 | 3940 | 3940 | 3935 | 239 |
| 495 | 20230711 | 111700 | 636384450 | 3940 | 3940 | 3940 | 3940 | 10 |
| 496 | 20230711 | 111600 | 636345050 | 3940 | 3925 | 3940 | 3925 | 1893 |
| 497 | 20230711 | 111500 | 628895910 | 3930 | 3935 | 3935 | 3930 | 1000 |
| 498 | 20230711 | 111400 | 624965905 | 3935 | 3925 | 3935 | 3925 | 970 |
| 499 | 20230711 | 111300 | 621158345 | 3925 | 3925 | 3925 | 3920 | 951 |
| 500 | 20230711 | 111200 | 617429990 | 3925 | 3920 | 3925 | 3920 | 11 |
| 501 | 20230711 | 111100 | 617386865 | 3925 | 3915 | 3925 | 3915 | 2420 |
| 502 | 20230711 | 111000 | 607901555 | 3920 | 3920 | 3920 | 3915 | 107 |
| 503 | 20230711 | 110900 | 607482145 | 3920 | 3920 | 3920 | 3920 | 38 |
| 504 | 20230711 | 110800 | 607333185 | 3920 | 3920 | 3920 | 3915 | 375 |
| 505 | 20230711 | 110700 | 605863390 | 3925 | 3925 | 3925 | 3920 | 616 |
| 506 | 20230711 | 110600 | 603448350 | 3920 | 3920 | 3920 | 3920 | 484 |
| 507 | 20230711 | 110500 | 601551070 | 3920 | 3925 | 3925 | 3920 | 2023 |
| 508 | 20230711 | 110400 | 593620795 | 3925 | 3920 | 3925 | 3920 | 103 |
| 509 | 20230711 | 110300 | 593217020 | 3925 | 3925 | 3925 | 3925 | 83 |
| 510 | 20230711 | 110200 | 592891245 | 3925 | 3925 | 3925 | 3925 | 213 |
| 511 | 20230711 | 110100 | 592055220 | 3925 | 3925 | 3925 | 3925 | 155 |
| 512 | 20230711 | 110000 | 591446845 | 3930 | 3930 | 3930 | 3925 | 270 |
| 513 | 20230711 | 105900 | 590386995 | 3930 | 3925 | 3930 | 3925 | 487 |
| 514 | 20230711 | 105800 | 588473135 | 3930 | 3925 | 3930 | 3925 | 12 |
| 515 | 20230711 | 105700 | 588425980 | 3930 | 3930 | 3930 | 3930 | 23 |
| 516 | 20230711 | 105600 | 588335590 | 3930 | 3935 | 3935 | 3925 | 1472 |
| 517 | 20230711 | 105500 | 582552755 | 3940 | 3935 | 3940 | 3935 | 255 |
| 518 | 20230711 | 105400 | 581549325 | 3935 | 3935 | 3935 | 3930 | 1527 |
| 519 | 20230711 | 105300 | 575548205 | 3930 | 3930 | 3930 | 3930 | 50 |
| 520 | 20230711 | 105200 | 575351705 | 3935 | 3935 | 3935 | 3935 | 1 |
| 521 | 20230711 | 105100 | 575347770 | 3935 | 3930 | 3935 | 3930 | 76 |
| 522 | 20230711 | 105000 | 575049040 | 3935 | 3935 | 3935 | 3935 | 302 |
| 523 | 20230711 | 104900 | 573860670 | 3930 | 3930 | 3930 | 3930 | 381 |
| 524 | 20230711 | 104800 | 572363340 | 3935 | 3935 | 3935 | 3935 | 0 |
| 525 | 20230711 | 104700 | 572363340 | 3935 | 3935 | 3935 | 3935 | 630 |
| 526 | 20230711 | 104600 | 569884290 | 3935 | 3935 | 3935 | 3935 | 290 |
| 527 | 20230711 | 104500 | 568743140 | 3935 | 3935 | 3935 | 3935 | 527 |
| 528 | 20230711 | 104400 | 566669395 | 3930 | 3930 | 3930 | 3930 | 308 |
| 529 | 20230711 | 104300 | 565458955 | 3940 | 3940 | 3940 | 3940 | 0 |
| 530 | 20230711 | 104200 | 565458955 | 3940 | 3940 | 3940 | 3940 | 110 |
| 531 | 20230711 | 104100 | 565025555 | 3940 | 3930 | 3940 | 3930 | 57 |
| 532 | 20230711 | 104000 | 564801505 | 3925 | 3925 | 3925 | 3925 | 8 |
| 533 | 20230711 | 103900 | 564770105 | 3925 | 3935 | 3935 | 3925 | 714 |
| 534 | 20230711 | 103800 | 561960625 | 3940 | 3940 | 3940 | 3935 | 732 |
| 535 | 20230711 | 103700 | 559077490 | 3935 | 3925 | 3935 | 3925 | 399 |
| 536 | 20230711 | 103600 | 557511215 | 3925 | 3930 | 3930 | 3920 | 2144 |
| 537 | 20230711 | 103500 | 549091980 | 3935 | 3935 | 3935 | 3935 | 22 |
| 538 | 20230711 | 103400 | 549005410 | 3935 | 3930 | 3935 | 3930 | 517 |
| 539 | 20230711 | 103300 | 546973520 | 3935 | 3935 | 3935 | 3935 | 760 |
| 540 | 20230711 | 103200 | 543982920 | 3935 | 3935 | 3940 | 3935 | 1048 |
| 541 | 20230711 | 103100 | 539859010 | 3940 | 3940 | 3940 | 3940 | 442 |
| 542 | 20230711 | 103000 | 538117530 | 3935 | 3935 | 3935 | 3935 | 1267 |
| 543 | 20230711 | 102900 | 533131885 | 3940 | 3935 | 3940 | 3935 | 257 |
| 544 | 20230711 | 102800 | 532120560 | 3935 | 3935 | 3935 | 3935 | 147 |
| 545 | 20230711 | 102700 | 531542115 | 3935 | 3935 | 3940 | 3935 | 593 |
| 546 | 20230711 | 102600 | 529207405 | 3940 | 3950 | 3950 | 3940 | 101 |
| 547 | 20230711 | 102500 | 528808465 | 3945 | 3945 | 3950 | 3945 | 1976 |
| 548 | 20230711 | 102400 | 521013140 | 3950 | 3940 | 3950 | 3935 | 2853 |
| 549 | 20230711 | 102300 | 509754975 | 3945 | 3925 | 3945 | 3925 | 740 |
| 550 | 20230711 | 102200 | 506845890 | 3930 | 3930 | 3930 | 3930 | 23 |
| 551 | 20230711 | 102100 | 506755500 | 3930 | 3930 | 3930 | 3930 | 110 |
| 552 | 20230711 | 102000 | 506323200 | 3930 | 3930 | 3930 | 3930 | 1 |
| 553 | 20230711 | 101900 | 506319270 | 3930 | 3945 | 3945 | 3930 | 1171 |
| 554 | 20230711 | 101800 | 501716940 | 3945 | 3945 | 3945 | 3945 | 0 |
| 555 | 20230711 | 101700 | 501716940 | 3945 | 3945 | 3945 | 3945 | 1 |
| 556 | 20230711 | 101600 | 501712995 | 3945 | 3940 | 3945 | 3935 | 836 |
| 557 | 20230711 | 101500 | 498422975 | 3945 | 3945 | 3945 | 3945 | 0 |
| 558 | 20230711 | 101400 | 498422975 | 3945 | 3940 | 3945 | 3940 | 75 |
| 559 | 20230711 | 101300 | 498127470 | 3935 | 3940 | 3945 | 3935 | 777 |
| 560 | 20230711 | 101200 | 495066835 | 3940 | 3940 | 3940 | 3935 | 1445 |
| 561 | 20230711 | 101100 | 489374035 | 3940 | 3940 | 3940 | 3940 | 10 |
| 562 | 20230711 | 101000 | 489334635 | 3940 | 3935 | 3940 | 3935 | 336 |
| 563 | 20230711 | 100900 | 488012380 | 3930 | 3935 | 3935 | 3930 | 1208 |
| 564 | 20230711 | 100800 | 483259900 | 3930 | 3940 | 3940 | 3930 | 1153 |
| 565 | 20230711 | 100700 | 478720295 | 3940 | 3940 | 3940 | 3940 | 50 |
| 566 | 20230711 | 100600 | 478523295 | 3940 | 3935 | 3940 | 3935 | 1098 |
| 567 | 20230711 | 100500 | 474202225 | 3940 | 3940 | 3940 | 3935 | 220 |
| 568 | 20230711 | 100400 | 473336425 | 3935 | 3935 | 3940 | 3935 | 610 |
| 569 | 20230711 | 100300 | 470935815 | 3935 | 3940 | 3940 | 3935 | 517 |
| 570 | 20230711 | 100200 | 468900735 | 3940 | 3940 | 3945 | 3940 | 491 |
| 571 | 20230711 | 100100 | 466966165 | 3945 | 3945 | 3945 | 3940 | 55 |
| 572 | 20230711 | 100000 | 466749295 | 3945 | 3940 | 3945 | 3940 | 1707 |
| 573 | 20230711 | 095900 | 460018185 | 3940 | 3940 | 3940 | 3935 | 2476 |
| 574 | 20230711 | 095800 | 450272845 | 3935 | 3940 | 3940 | 3935 | 153 |
| 575 | 20230711 | 095700 | 449670050 | 3945 | 3945 | 3945 | 3940 | 367 |
| 576 | 20230711 | 095600 | 448224060 | 3940 | 3940 | 3945 | 3940 | 602 |
| 577 | 20230711 | 095500 | 445852055 | 3940 | 3945 | 3950 | 3940 | 1795 |
| 578 | 20230711 | 095400 | 438772570 | 3950 | 3955 | 3955 | 3950 | 1191 |
| 579 | 20230711 | 095300 | 434067965 | 3955 | 3950 | 3955 | 3950 | 526 |
| 580 | 20230711 | 095200 | 431990135 | 3955 | 3960 | 3960 | 3955 | 1417 |
| 581 | 20230711 | 095100 | 426385775 | 3960 | 3955 | 3960 | 3955 | 288 |
| 582 | 20230711 | 095000 | 425246545 | 3960 | 3955 | 3960 | 3955 | 483 |
| 583 | 20230711 | 094900 | 423336275 | 3960 | 3950 | 3960 | 3950 | 1421 |
| 584 | 20230711 | 094800 | 417721155 | 3960 | 3960 | 3960 | 3960 | 819 |
| 585 | 20230711 | 094700 | 414477915 | 3955 | 3960 | 3965 | 3955 | 2114 |
| 586 | 20230711 | 094600 | 406110705 | 3970 | 3965 | 3970 | 3965 | 288 |
| 587 | 20230711 | 094500 | 404968775 | 3970 | 3970 | 3970 | 3960 | 208 |
| 588 | 20230711 | 094400 | 404143075 | 3970 | 3970 | 3970 | 3965 | 674 |
| 589 | 20230711 | 094300 | 401469445 | 3965 | 3965 | 3965 | 3965 | 112 |
| 590 | 20230711 | 094200 | 401025365 | 3970 | 3965 | 3970 | 3965 | 696 |
| 591 | 20230711 | 094100 | 398265645 | 3970 | 3965 | 3970 | 3965 | 70 |
| 592 | 20230711 | 094000 | 397988080 | 3970 | 3965 | 3970 | 3965 | 1142 |
| 593 | 20230711 | 093900 | 393459995 | 3965 | 3965 | 3965 | 3960 | 129 |
| 594 | 20230711 | 093800 | 392948530 | 3965 | 3965 | 3965 | 3960 | 734 |
| 595 | 20230711 | 093700 | 390041540 | 3970 | 3965 | 3970 | 3965 | 818 |
| 596 | 20230711 | 093600 | 386798110 | 3965 | 3965 | 3965 | 3960 | 277 |
| 597 | 20230711 | 093500 | 385699955 | 3960 | 3965 | 3965 | 3960 | 1333 |
| 598 | 20230711 | 093400 | 380420625 | 3965 | 3970 | 3970 | 3960 | 1465 |
| 599 | 20230711 | 093300 | 374611865 | 3970 | 3970 | 3970 | 3965 | 383 |
| 600 | 20230711 | 093200 | 373091370 | 3970 | 3970 | 3970 | 3965 | 488 |
| 601 | 20230711 | 093100 | 371155590 | 3970 | 3965 | 3970 | 3965 | 5905 |
| 602 | 20230711 | 093000 | 347740955 | 3965 | 3960 | 3965 | 3960 | 231 |
| 603 | 20230711 | 092900 | 346826040 | 3965 | 3960 | 3965 | 3960 | 1889 |
| 604 | 20230711 | 092800 | 339344890 | 3965 | 3965 | 3965 | 3960 | 272 |
| 605 | 20230711 | 092700 | 338266910 | 3960 | 3965 | 3965 | 3960 | 1980 |
| 606 | 20230711 | 092600 | 330416355 | 3965 | 3960 | 3965 | 3960 | 884 |
| 607 | 20230711 | 092500 | 326914445 | 3960 | 3965 | 3965 | 3960 | 475 |
| 608 | 20230711 | 092400 | 325031125 | 3960 | 3965 | 3965 | 3960 | 1504 |
| 609 | 20230711 | 092300 | 319074280 | 3965 | 3965 | 3965 | 3960 | 1492 |
| 610 | 20230711 | 092200 | 313164850 | 3965 | 3960 | 3965 | 3955 | 3137 |
| 611 | 20230711 | 092100 | 300742815 | 3960 | 3955 | 3960 | 3950 | 1031 |
| 612 | 20230711 | 092000 | 296662125 | 3955 | 3950 | 3955 | 3945 | 1050 |
| 613 | 20230711 | 091900 | 292511135 | 3955 | 3950 | 3955 | 3950 | 1690 |
| 614 | 20230711 | 091800 | 285831525 | 3950 | 3950 | 3955 | 3950 | 2893 |
| 615 | 20230711 | 091700 | 274403910 | 3950 | 3945 | 3955 | 3945 | 7936 |
| 616 | 20230711 | 091600 | 243059500 | 3945 | 3950 | 3950 | 3945 | 184 |
| 617 | 20230711 | 091500 | 242333480 | 3950 | 3945 | 3950 | 3945 | 494 |
| 618 | 20230711 | 091400 | 240384185 | 3945 | 3945 | 3950 | 3940 | 5645 |
| 619 | 20230711 | 091300 | 218102155 | 3950 | 3945 | 3950 | 3945 | 2006 |
| 620 | 20230711 | 091200 | 210185265 | 3950 | 3950 | 3950 | 3945 | 1476 |
| 621 | 20230711 | 091100 | 204356080 | 3950 | 3945 | 3950 | 3940 | 5005 |
| 622 | 20230711 | 091000 | 184603715 | 3950 | 3930 | 3950 | 3925 | 4325 |
| 623 | 20230711 | 090900 | 167568930 | 3930 | 3925 | 3935 | 3925 | 2513 |
| 624 | 20230711 | 090800 | 157691920 | 3930 | 3930 | 3930 | 3925 | 1297 |
| 625 | 20230711 | 090700 | 152595550 | 3930 | 3930 | 3930 | 3915 | 669 |
| 626 | 20230711 | 090600 | 149971025 | 3935 | 3920 | 3935 | 3920 | 1462 |
| 627 | 20230711 | 090500 | 144226960 | 3920 | 3930 | 3930 | 3900 | 4215 |
| 628 | 20230711 | 090400 | 127723490 | 3930 | 3935 | 3945 | 3930 | 9392 |
| 629 | 20230711 | 090300 | 90776815 | 3930 | 3915 | 3940 | 3915 | 3499 |
| 630 | 20230711 | 090200 | 77024235 | 3915 | 3915 | 3935 | 3910 | 2331 |
| 631 | 20230711 | 090100 | 67879360 | 3915 | 3880 | 3925 | 3880 | 1325 |
| 632 | 20230711 | 090000 | 62703410 | 3880 | 3865 | 3905 | 3865 | 16194 |