31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 8701 |
| 3 | 20230711 | 192700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20230711 | 192600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20230711 | 192500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20230711 | 192400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20230711 | 192300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20230711 | 192200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20230711 | 192100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20230711 | 192000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20230711 | 191900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20230711 | 191800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20230711 | 191700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20230711 | 191600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20230711 | 191500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20230711 | 191400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20230711 | 191300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20230711 | 191200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20230711 | 191100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20230711 | 191000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20230711 | 190900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20230711 | 190800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20230711 | 190700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20230711 | 190600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20230711 | 190500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20230711 | 190400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20230711 | 190300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20230711 | 190200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20230711 | 190100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20230711 | 190000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20230711 | 185900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20230711 | 185800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 8701 |
| 33 | 20230711 | 185700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20230711 | 185600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20230711 | 185500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20230711 | 185400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20230711 | 185300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20230711 | 185200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20230711 | 185100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20230711 | 185000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20230711 | 184900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20230711 | 184800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20230711 | 184700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20230711 | 184600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20230711 | 184500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20230711 | 184400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20230711 | 184300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20230711 | 184200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20230711 | 184100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20230711 | 184000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20230711 | 183900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20230711 | 183800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20230711 | 183700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20230711 | 183600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20230711 | 183500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20230711 | 183400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20230711 | 183300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20230711 | 183200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20230711 | 183100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20230711 | 183000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20230711 | 182900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20230711 | 182800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 8701 |
| 63 | 20230711 | 182700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20230711 | 182600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20230711 | 182500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20230711 | 182400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20230711 | 182300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20230711 | 182200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20230711 | 182100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20230711 | 182000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20230711 | 181900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20230711 | 181800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20230711 | 181700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20230711 | 181600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20230711 | 181500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20230711 | 181400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20230711 | 181300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20230711 | 181200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20230711 | 181100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20230711 | 181000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20230711 | 180900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20230711 | 180800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20230711 | 180700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20230711 | 180600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20230711 | 180500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20230711 | 180400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20230711 | 180300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20230711 | 180200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20230711 | 180100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20230711 | 180000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20230711 | 175900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20230711 | 175800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 8701 |
| 93 | 20230711 | 175700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20230711 | 175600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20230711 | 175500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20230711 | 175400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20230711 | 175300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20230711 | 175200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20230711 | 175100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20230711 | 175000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20230711 | 174900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20230711 | 174800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20230711 | 174700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20230711 | 174600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20230711 | 174500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20230711 | 174400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20230711 | 174300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20230711 | 174200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20230711 | 174100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20230711 | 174000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20230711 | 173900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20230711 | 173800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20230711 | 173700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20230711 | 173600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20230711 | 173500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20230711 | 173400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20230711 | 173300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20230711 | 173200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20230711 | 173100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20230711 | 173000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20230711 | 172900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20230711 | 172800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 8701 |
| 123 | 20230711 | 172700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20230711 | 172600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20230711 | 172500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20230711 | 172400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20230711 | 172300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20230711 | 172200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20230711 | 172100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20230711 | 172000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20230711 | 171900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20230711 | 171800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20230711 | 171700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20230711 | 171600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20230711 | 171500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20230711 | 171400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20230711 | 171300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20230711 | 171200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20230711 | 171100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20230711 | 171000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20230711 | 170900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20230711 | 170800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20230711 | 170700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20230711 | 170600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20230711 | 170500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20230711 | 170400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20230711 | 170300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20230711 | 170200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20230711 | 170100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20230711 | 170000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20230711 | 165900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20230711 | 165800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 8701 |
| 153 | 20230711 | 165700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20230711 | 165600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20230711 | 165500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20230711 | 165400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20230711 | 165300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20230711 | 165200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20230711 | 165100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20230711 | 165000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20230711 | 164900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20230711 | 164800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20230711 | 164700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20230711 | 164600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20230711 | 164500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20230711 | 164400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20230711 | 164300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20230711 | 164200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20230711 | 164100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20230711 | 164000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20230711 | 163900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20230711 | 163800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20230711 | 163700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20230711 | 163600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20230711 | 163500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20230711 | 163400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20230711 | 163300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20230711 | 163200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20230711 | 163100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20230711 | 163000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20230711 | 162900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20230711 | 162800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 8701 |
| 183 | 20230711 | 162700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20230711 | 162600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20230711 | 162500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20230711 | 162400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20230711 | 162300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20230711 | 162200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20230711 | 162100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20230711 | 162000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20230711 | 161900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20230711 | 161800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20230711 | 161700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20230711 | 161600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20230711 | 161500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20230711 | 161400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20230711 | 161300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20230711 | 161200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20230711 | 161100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20230711 | 161000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20230711 | 160900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20230711 | 160800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20230711 | 160700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20230711 | 160600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20230711 | 160500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20230711 | 160400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20230711 | 160300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20230711 | 160200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20230711 | 160100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20230711 | 160000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 211 | 20230711 | 155900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20230711 | 155800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 8701 |
| 213 | 20230711 | 155700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20230711 | 155600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20230711 | 155500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20230711 | 155400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20230711 | 155300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20230711 | 155200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20230711 | 155100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20230711 | 155000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20230711 | 154900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 222 | 20230711 | 154800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 223 | 20230711 | 154700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 224 | 20230711 | 154600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 225 | 20230711 | 154500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 226 | 20230711 | 154400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 227 | 20230711 | 154300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 228 | 20230711 | 154200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 229 | 20230711 | 154100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20230711 | 154000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 231 | 20230711 | 153900 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 232 | 20230711 | 153800 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 233 | 20230711 | 153700 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 234 | 20230711 | 153600 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 235 | 20230711 | 153500 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 236 | 20230711 | 153400 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 237 | 20230711 | 153300 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 238 | 20230711 | 153200 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 239 | 20230711 | 153100 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 240 | 20230711 | 153000 | 3318231235 | 4325 | 4325 | 4325 | 4325 | 8701 |
| 241 | 20230711 | 152900 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 0 |
| 242 | 20230711 | 152800 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 0 |
| 243 | 20230711 | 152700 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 0 |
| 244 | 20230711 | 152600 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 0 |
| 245 | 20230711 | 152500 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 0 |
| 246 | 20230711 | 152400 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 0 |
| 247 | 20230711 | 152300 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 0 |
| 248 | 20230711 | 152200 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 0 |
| 249 | 20230711 | 152100 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 0 |
| 250 | 20230711 | 152000 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 0 |
| 251 | 20230711 | 151900 | 3280599410 | 4320 | 4320 | 4320 | 4320 | 157 |
| 252 | 20230711 | 151800 | 3279921170 | 4320 | 4320 | 4320 | 4305 | 1058 |
| 253 | 20230711 | 151700 | 3275359300 | 4315 | 4330 | 4330 | 4315 | 1989 |
| 254 | 20230711 | 151600 | 3266774500 | 4315 | 4315 | 4315 | 4315 | 1458 |
| 255 | 20230711 | 151500 | 3260483230 | 4315 | 4305 | 4315 | 4305 | 2 |
| 256 | 20230711 | 151400 | 3260474610 | 4315 | 4300 | 4315 | 4300 | 2254 |
| 257 | 20230711 | 151300 | 3250779495 | 4305 | 4315 | 4315 | 4305 | 851 |
| 258 | 20230711 | 151200 | 3247110885 | 4315 | 4320 | 4320 | 4315 | 555 |
| 259 | 20230711 | 151100 | 3244715510 | 4325 | 4325 | 4330 | 4325 | 656 |
| 260 | 20230711 | 151000 | 3241876085 | 4325 | 4325 | 4325 | 4325 | 501 |
| 261 | 20230711 | 150900 | 3239709260 | 4310 | 4320 | 4325 | 4310 | 972 |
| 262 | 20230711 | 150800 | 3235509975 | 4320 | 4310 | 4325 | 4310 | 1667 |
| 263 | 20230711 | 150700 | 3228313185 | 4325 | 4315 | 4325 | 4300 | 6937 |
| 264 | 20230711 | 150600 | 3198394375 | 4320 | 4325 | 4325 | 4320 | 958 |
| 265 | 20230711 | 150500 | 3194253430 | 4325 | 4325 | 4325 | 4325 | 597 |
| 266 | 20230711 | 150400 | 3191671405 | 4325 | 4335 | 4335 | 4325 | 1758 |
| 267 | 20230711 | 150300 | 3184063800 | 4330 | 4320 | 4340 | 4320 | 530 |
| 268 | 20230711 | 150200 | 3181771255 | 4320 | 4315 | 4320 | 4315 | 2297 |
| 269 | 20230711 | 150100 | 3171857185 | 4315 | 4310 | 4315 | 4310 | 1495 |
| 270 | 20230711 | 150000 | 3165408250 | 4305 | 4325 | 4325 | 4305 | 3195 |
| 271 | 20230711 | 145900 | 3151613000 | 4325 | 4340 | 4340 | 4325 | 1676 |
| 272 | 20230711 | 145800 | 3144349280 | 4345 | 4345 | 4345 | 4345 | 30 |
| 273 | 20230711 | 145700 | 3144218930 | 4345 | 4345 | 4345 | 4345 | 32 |
| 274 | 20230711 | 145600 | 3144079890 | 4330 | 4330 | 4345 | 4330 | 2239 |
| 275 | 20230711 | 145500 | 3134375350 | 4330 | 4330 | 4330 | 4325 | 2267 |
| 276 | 20230711 | 145400 | 3124565990 | 4330 | 4340 | 4345 | 4330 | 2824 |
| 277 | 20230711 | 145300 | 3112320650 | 4335 | 4325 | 4335 | 4325 | 1787 |
| 278 | 20230711 | 145200 | 3104578715 | 4335 | 4325 | 4335 | 4325 | 4010 |
| 279 | 20230711 | 145100 | 3087225365 | 4320 | 4310 | 4335 | 4305 | 9464 |
| 280 | 20230711 | 145000 | 3046340220 | 4305 | 4305 | 4305 | 4305 | 5933 |
| 281 | 20230711 | 144900 | 3020798655 | 4305 | 4310 | 4310 | 4305 | 973 |
| 282 | 20230711 | 144800 | 3016607670 | 4315 | 4315 | 4315 | 4315 | 124 |
| 283 | 20230711 | 144700 | 3016072610 | 4310 | 4310 | 4310 | 4310 | 901 |
| 284 | 20230711 | 144600 | 3012189300 | 4320 | 4315 | 4320 | 4315 | 686 |
| 285 | 20230711 | 144500 | 3009229205 | 4310 | 4310 | 4310 | 4295 | 2431 |
| 286 | 20230711 | 144400 | 2998773155 | 4280 | 4300 | 4300 | 4280 | 4127 |
| 287 | 20230711 | 144300 | 2981045880 | 4310 | 4310 | 4310 | 4310 | 515 |
| 288 | 20230711 | 144200 | 2978826230 | 4315 | 4305 | 4315 | 4300 | 2330 |
| 289 | 20230711 | 144100 | 2968788775 | 4315 | 4290 | 4315 | 4290 | 5307 |
| 290 | 20230711 | 144000 | 2945992775 | 4290 | 4280 | 4290 | 4280 | 1667 |
| 291 | 20230711 | 143900 | 2938852665 | 4275 | 4275 | 4275 | 4275 | 264 |
| 292 | 20230711 | 143800 | 2937724065 | 4275 | 4270 | 4275 | 4270 | 29 |
| 293 | 20230711 | 143700 | 2937600230 | 4270 | 4285 | 4285 | 4270 | 3018 |
| 294 | 20230711 | 143600 | 2924695620 | 4285 | 4285 | 4285 | 4285 | 413 |
| 295 | 20230711 | 143500 | 2922925915 | 4280 | 4280 | 4280 | 4280 | 449 |
| 296 | 20230711 | 143400 | 2921004195 | 4280 | 4270 | 4280 | 4270 | 1624 |
| 297 | 20230711 | 143300 | 2914055805 | 4270 | 4280 | 4280 | 4270 | 922 |
| 298 | 20230711 | 143200 | 2910117645 | 4280 | 4280 | 4280 | 4280 | 0 |
| 299 | 20230711 | 143100 | 2910117645 | 4280 | 4285 | 4285 | 4275 | 3275 |
| 300 | 20230711 | 143000 | 2896098210 | 4290 | 4295 | 4305 | 4290 | 2069 |
| 301 | 20230711 | 142900 | 2887211790 | 4300 | 4300 | 4310 | 4300 | 1359 |
| 302 | 20230711 | 142800 | 2881364805 | 4300 | 4300 | 4300 | 4300 | 2 |
| 303 | 20230711 | 142700 | 2881356205 | 4295 | 4295 | 4295 | 4295 | 579 |
| 304 | 20230711 | 142600 | 2878869400 | 4295 | 4290 | 4295 | 4290 | 880 |
| 305 | 20230711 | 142500 | 2875094195 | 4290 | 4295 | 4295 | 4290 | 1418 |
| 306 | 20230711 | 142400 | 2869008755 | 4295 | 4300 | 4310 | 4295 | 2766 |
| 307 | 20230711 | 142300 | 2857117805 | 4300 | 4295 | 4300 | 4295 | 1618 |
| 308 | 20230711 | 142200 | 2850166815 | 4295 | 4295 | 4295 | 4295 | 1932 |
| 309 | 20230711 | 142100 | 2841868875 | 4300 | 4315 | 4320 | 4300 | 3002 |
| 310 | 20230711 | 142000 | 2828947260 | 4315 | 4320 | 4320 | 4315 | 2397 |
| 311 | 20230711 | 141900 | 2818598810 | 4320 | 4325 | 4325 | 4320 | 86 |
| 312 | 20230711 | 141800 | 2818227265 | 4320 | 4310 | 4320 | 4310 | 2467 |
| 313 | 20230711 | 141700 | 2807575310 | 4310 | 4280 | 4315 | 4280 | 8062 |
| 314 | 20230711 | 141600 | 2772976450 | 4280 | 4280 | 4285 | 4275 | 1265 |
| 315 | 20230711 | 141500 | 2767562490 | 4280 | 4280 | 4280 | 4280 | 83 |
| 316 | 20230711 | 141400 | 2767207250 | 4280 | 4280 | 4280 | 4280 | 444 |
| 317 | 20230711 | 141300 | 2765306930 | 4280 | 4280 | 4280 | 4280 | 448 |
| 318 | 20230711 | 141200 | 2763389490 | 4280 | 4275 | 4280 | 4275 | 201 |
| 319 | 20230711 | 141100 | 2762530045 | 4275 | 4275 | 4275 | 4275 | 50 |
| 320 | 20230711 | 141000 | 2762316295 | 4280 | 4275 | 4280 | 4275 | 2032 |
| 321 | 20230711 | 140900 | 2753629490 | 4275 | 4275 | 4275 | 4275 | 83 |
| 322 | 20230711 | 140800 | 2753274665 | 4275 | 4275 | 4275 | 4275 | 1 |
| 323 | 20230711 | 140700 | 2753270390 | 4275 | 4265 | 4275 | 4260 | 3961 |
| 324 | 20230711 | 140600 | 2736372590 | 4270 | 4280 | 4280 | 4270 | 3047 |
| 325 | 20230711 | 140500 | 2723351805 | 4270 | 4280 | 4280 | 4270 | 547 |
| 326 | 20230711 | 140400 | 2721013885 | 4265 | 4260 | 4280 | 4260 | 305 |
| 327 | 20230711 | 140300 | 2719713685 | 4260 | 4275 | 4275 | 4260 | 250 |
| 328 | 20230711 | 140200 | 2718647155 | 4275 | 4275 | 4280 | 4275 | 475 |
| 329 | 20230711 | 140100 | 2716616525 | 4275 | 4275 | 4280 | 4275 | 500 |
| 330 | 20230711 | 140000 | 2714479020 | 4290 | 4260 | 4290 | 4260 | 3280 |
| 331 | 20230711 | 135900 | 2700472525 | 4255 | 4255 | 4255 | 4250 | 605 |
| 332 | 20230711 | 135800 | 2697898750 | 4250 | 4250 | 4250 | 4250 | 659 |
| 333 | 20230711 | 135700 | 2695098000 | 4255 | 4255 | 4260 | 4255 | 1907 |
| 334 | 20230711 | 135600 | 2686980585 | 4260 | 4255 | 4260 | 4250 | 20168 |
| 335 | 20230711 | 135500 | 2601161510 | 4255 | 4245 | 4255 | 4245 | 217 |
| 336 | 20230711 | 135400 | 2600239255 | 4245 | 4255 | 4255 | 4245 | 268 |
| 337 | 20230711 | 135300 | 2599100125 | 4245 | 4245 | 4255 | 4245 | 7246 |
| 338 | 20230711 | 135200 | 2568311470 | 4250 | 4235 | 4250 | 4235 | 2006 |
| 339 | 20230711 | 135100 | 2559800550 | 4235 | 4225 | 4245 | 4225 | 8001 |
| 340 | 20230711 | 135000 | 2525948085 | 4220 | 4205 | 4225 | 4205 | 9554 |
| 341 | 20230711 | 134900 | 2485672675 | 4210 | 4205 | 4210 | 4200 | 1352 |
| 342 | 20230711 | 134800 | 2479988410 | 4205 | 4205 | 4210 | 4205 | 662 |
| 343 | 20230711 | 134700 | 2477204535 | 4205 | 4195 | 4205 | 4195 | 2523 |
| 344 | 20230711 | 134600 | 2466620540 | 4200 | 4205 | 4205 | 4200 | 5793 |
| 345 | 20230711 | 134500 | 2442282050 | 4205 | 4205 | 4210 | 4205 | 2669 |
| 346 | 20230711 | 134400 | 2431058860 | 4200 | 4205 | 4205 | 4200 | 236 |
| 347 | 20230711 | 134300 | 2430067655 | 4200 | 4205 | 4205 | 4200 | 1991 |
| 348 | 20230711 | 134200 | 2421696430 | 4215 | 4200 | 4215 | 4200 | 2790 |
| 349 | 20230711 | 134100 | 2409965505 | 4200 | 4195 | 4205 | 4190 | 4203 |
| 350 | 20230711 | 134000 | 2392309555 | 4205 | 4195 | 4205 | 4190 | 3881 |
| 351 | 20230711 | 133900 | 2376024450 | 4200 | 4205 | 4210 | 4200 | 1157 |
| 352 | 20230711 | 133800 | 2371159745 | 4195 | 4200 | 4205 | 4195 | 15948 |
| 353 | 20230711 | 133700 | 2304206715 | 4200 | 4200 | 4200 | 4200 | 317 |
| 354 | 20230711 | 133600 | 2302875315 | 4205 | 4205 | 4210 | 4200 | 4294 |
| 355 | 20230711 | 133500 | 2284822915 | 4205 | 4205 | 4205 | 4205 | 200 |
| 356 | 20230711 | 133400 | 2283981915 | 4205 | 4210 | 4210 | 4205 | 1491 |
| 357 | 20230711 | 133300 | 2277707185 | 4215 | 4210 | 4220 | 4200 | 6497 |
| 358 | 20230711 | 133200 | 2250415130 | 4225 | 4220 | 4225 | 4210 | 672 |
| 359 | 20230711 | 133100 | 2247582215 | 4225 | 4225 | 4230 | 4220 | 501 |
| 360 | 20230711 | 133000 | 2245466765 | 4220 | 4215 | 4225 | 4215 | 3903 |
| 361 | 20230711 | 132900 | 2228991335 | 4210 | 4205 | 4215 | 4200 | 1274 |
| 362 | 20230711 | 132800 | 2223632430 | 4205 | 4215 | 4215 | 4205 | 224 |
| 363 | 20230711 | 132700 | 2222689460 | 4215 | 4215 | 4215 | 4210 | 935 |
| 364 | 20230711 | 132600 | 2218750980 | 4215 | 4220 | 4220 | 4215 | 403 |
| 365 | 20230711 | 132500 | 2217052285 | 4220 | 4220 | 4225 | 4220 | 774 |
| 366 | 20230711 | 132400 | 2213786000 | 4220 | 4220 | 4220 | 4220 | 33 |
| 367 | 20230711 | 132300 | 2213646740 | 4220 | 4205 | 4225 | 4205 | 10598 |
| 368 | 20230711 | 132200 | 2168998430 | 4200 | 4200 | 4200 | 4200 | 2522 |
| 369 | 20230711 | 132100 | 2158406030 | 4205 | 4205 | 4205 | 4200 | 657 |
| 370 | 20230711 | 132000 | 2155645975 | 4200 | 4200 | 4205 | 4200 | 634 |
| 371 | 20230711 | 131900 | 2152983050 | 4205 | 4200 | 4205 | 4195 | 1352 |
| 372 | 20230711 | 131800 | 2147307330 | 4205 | 4205 | 4210 | 4205 | 79 |
| 373 | 20230711 | 131700 | 2146975105 | 4210 | 4210 | 4210 | 4205 | 268 |
| 374 | 20230711 | 131600 | 2145847960 | 4210 | 4205 | 4210 | 4205 | 47 |
| 375 | 20230711 | 131500 | 2145650210 | 4210 | 4210 | 4210 | 4205 | 1072 |
| 376 | 20230711 | 131400 | 2141142090 | 4210 | 4205 | 4210 | 4205 | 102 |
| 377 | 20230711 | 131300 | 2140713175 | 4210 | 4215 | 4215 | 4210 | 1013 |
| 378 | 20230711 | 131200 | 2136448380 | 4215 | 4210 | 4215 | 4205 | 1048 |
| 379 | 20230711 | 131100 | 2132032560 | 4205 | 4210 | 4210 | 4205 | 534 |
| 380 | 20230711 | 131000 | 2129787040 | 4215 | 4215 | 4215 | 4215 | 1 |
| 381 | 20230711 | 130900 | 2129782825 | 4210 | 4210 | 4210 | 4210 | 34 |
| 382 | 20230711 | 130800 | 2129639685 | 4210 | 4205 | 4210 | 4205 | 635 |
| 383 | 20230711 | 130700 | 2126969495 | 4210 | 4215 | 4220 | 4210 | 211 |
| 384 | 20230711 | 130600 | 2126080165 | 4215 | 4205 | 4220 | 4200 | 953 |
| 385 | 20230711 | 130500 | 2122073435 | 4190 | 4215 | 4215 | 4190 | 2999 |
| 386 | 20230711 | 130400 | 2109445150 | 4215 | 4225 | 4225 | 4215 | 2689 |
| 387 | 20230711 | 130300 | 2098098305 | 4220 | 4210 | 4220 | 4210 | 4201 |
| 388 | 20230711 | 130200 | 2080378325 | 4190 | 4215 | 4215 | 4190 | 9350 |
| 389 | 20230711 | 130100 | 2041181535 | 4215 | 4200 | 4215 | 4200 | 5788 |
| 390 | 20230711 | 130000 | 2016800975 | 4200 | 4195 | 4200 | 4195 | 2581 |
| 391 | 20230711 | 125900 | 2005964160 | 4200 | 4205 | 4205 | 4200 | 769 |
| 392 | 20230711 | 125800 | 2002733610 | 4210 | 4210 | 4210 | 4210 | 256 |
| 393 | 20230711 | 125700 | 2001655850 | 4215 | 4195 | 4220 | 4195 | 2575 |
| 394 | 20230711 | 125600 | 1990816355 | 4210 | 4210 | 4210 | 4200 | 5755 |
| 395 | 20230711 | 125500 | 1966635830 | 4220 | 4220 | 4220 | 4210 | 871 |
| 396 | 20230711 | 125400 | 1962968035 | 4220 | 4225 | 4225 | 4210 | 1042 |
| 397 | 20230711 | 125300 | 1958578420 | 4225 | 4225 | 4225 | 4220 | 888 |
| 398 | 20230711 | 125200 | 1954830635 | 4230 | 4230 | 4230 | 4230 | 644 |
| 399 | 20230711 | 125100 | 1952106515 | 4230 | 4235 | 4235 | 4230 | 37 |
| 400 | 20230711 | 125000 | 1951949825 | 4230 | 4220 | 4230 | 4220 | 1498 |
| 401 | 20230711 | 124900 | 1945619670 | 4225 | 4220 | 4225 | 4220 | 182 |
| 402 | 20230711 | 124800 | 1944851625 | 4225 | 4210 | 4225 | 4210 | 3137 |
| 403 | 20230711 | 124700 | 1931628025 | 4210 | 4215 | 4225 | 4205 | 3629 |
| 404 | 20230711 | 124600 | 1916333090 | 4215 | 4210 | 4225 | 4200 | 7033 |
| 405 | 20230711 | 124500 | 1886691550 | 4210 | 4220 | 4225 | 4200 | 15445 |
| 406 | 20230711 | 124400 | 1821709760 | 4220 | 4225 | 4225 | 4220 | 305 |
| 407 | 20230711 | 124300 | 1820422610 | 4225 | 4225 | 4235 | 4225 | 1359 |
| 408 | 20230711 | 124200 | 1814678510 | 4220 | 4225 | 4230 | 4220 | 2728 |
| 409 | 20230711 | 124100 | 1803165070 | 4230 | 4225 | 4230 | 4225 | 400 |
| 410 | 20230711 | 124000 | 1801474060 | 4225 | 4220 | 4225 | 4215 | 1104 |
| 411 | 20230711 | 123900 | 1796815660 | 4225 | 4235 | 4235 | 4225 | 1041 |
| 412 | 20230711 | 123800 | 1792408310 | 4235 | 4230 | 4235 | 4220 | 6255 |
| 413 | 20230711 | 123700 | 1765990705 | 4230 | 4230 | 4230 | 4230 | 404 |
| 414 | 20230711 | 123600 | 1764281785 | 4235 | 4235 | 4235 | 4220 | 2818 |
| 415 | 20230711 | 123500 | 1752375545 | 4230 | 4235 | 4235 | 4230 | 2358 |
| 416 | 20230711 | 123400 | 1742392255 | 4240 | 4235 | 4240 | 4235 | 2854 |
| 417 | 20230711 | 123300 | 1730291300 | 4235 | 4250 | 4250 | 4235 | 501 |
| 418 | 20230711 | 123200 | 1728168800 | 4240 | 4250 | 4250 | 4240 | 65 |
| 419 | 20230711 | 123100 | 1727892700 | 4250 | 4240 | 4255 | 4240 | 356 |
| 420 | 20230711 | 123000 | 1726381465 | 4255 | 4255 | 4260 | 4235 | 3653 |
| 421 | 20230711 | 122900 | 1710883015 | 4245 | 4250 | 4255 | 4245 | 434 |
| 422 | 20230711 | 122800 | 1709038860 | 4255 | 4255 | 4260 | 4250 | 1185 |
| 423 | 20230711 | 122700 | 1703994280 | 4255 | 4255 | 4255 | 4255 | 41 |
| 424 | 20230711 | 122600 | 1703819825 | 4250 | 4255 | 4255 | 4250 | 5175 |
| 425 | 20230711 | 122500 | 1681821290 | 4255 | 4260 | 4260 | 4255 | 422 |
| 426 | 20230711 | 122400 | 1680024685 | 4260 | 4270 | 4270 | 4255 | 2624 |
| 427 | 20230711 | 122300 | 1668844725 | 4265 | 4270 | 4270 | 4265 | 301 |
| 428 | 20230711 | 122200 | 1667560880 | 4265 | 4265 | 4265 | 4265 | 173 |
| 429 | 20230711 | 122100 | 1666823035 | 4265 | 4275 | 4275 | 4265 | 363 |
| 430 | 20230711 | 122000 | 1665274470 | 4265 | 4265 | 4265 | 4265 | 158 |
| 431 | 20230711 | 121900 | 1664600600 | 4265 | 4285 | 4285 | 4265 | 266 |
| 432 | 20230711 | 121800 | 1663464680 | 4285 | 4290 | 4290 | 4275 | 112 |
| 433 | 20230711 | 121700 | 1662985390 | 4290 | 4270 | 4290 | 4265 | 1261 |
| 434 | 20230711 | 121600 | 1657593090 | 4270 | 4270 | 4270 | 4270 | 321 |
| 435 | 20230711 | 121500 | 1656222420 | 4275 | 4270 | 4275 | 4265 | 707 |
| 436 | 20230711 | 121400 | 1653204395 | 4265 | 4265 | 4270 | 4265 | 1364 |
| 437 | 20230711 | 121300 | 1647384665 | 4270 | 4270 | 4275 | 4270 | 67 |
| 438 | 20230711 | 121200 | 1647098570 | 4275 | 4275 | 4280 | 4270 | 1827 |
| 439 | 20230711 | 121100 | 1639295890 | 4275 | 4270 | 4275 | 4270 | 2909 |
| 440 | 20230711 | 121000 | 1626871340 | 4275 | 4280 | 4280 | 4275 | 2458 |
| 441 | 20230711 | 120900 | 1616351480 | 4285 | 4285 | 4285 | 4280 | 223 |
| 442 | 20230711 | 120800 | 1615396850 | 4285 | 4285 | 4285 | 4285 | 324 |
| 443 | 20230711 | 120700 | 1614008510 | 4295 | 4295 | 4295 | 4295 | 0 |
| 444 | 20230711 | 120600 | 1614008510 | 4295 | 4285 | 4295 | 4285 | 1193 |
| 445 | 20230711 | 120500 | 1608888615 | 4290 | 4290 | 4290 | 4290 | 1 |
| 446 | 20230711 | 120400 | 1608884325 | 4290 | 4295 | 4295 | 4290 | 384 |
| 447 | 20230711 | 120300 | 1607235990 | 4290 | 4295 | 4295 | 4290 | 1554 |
| 448 | 20230711 | 120200 | 1600562440 | 4290 | 4290 | 4290 | 4290 | 1248 |
| 449 | 20230711 | 120100 | 1595208520 | 4290 | 4290 | 4290 | 4290 | 232 |
| 450 | 20230711 | 120000 | 1594213240 | 4290 | 4295 | 4295 | 4290 | 244 |
| 451 | 20230711 | 115900 | 1593166295 | 4290 | 4290 | 4290 | 4290 | 408 |
| 452 | 20230711 | 115800 | 1591415975 | 4295 | 4290 | 4295 | 4290 | 182 |
| 453 | 20230711 | 115700 | 1590635190 | 4305 | 4305 | 4305 | 4300 | 46 |
| 454 | 20230711 | 115600 | 1590437205 | 4285 | 4310 | 4310 | 4285 | 1128 |
| 455 | 20230711 | 115500 | 1585594225 | 4310 | 4290 | 4310 | 4290 | 1153 |
| 456 | 20230711 | 115400 | 1580635110 | 4295 | 4295 | 4295 | 4295 | 40 |
| 457 | 20230711 | 115300 | 1580463310 | 4290 | 4290 | 4290 | 4290 | 158 |
| 458 | 20230711 | 115200 | 1579785490 | 4290 | 4295 | 4295 | 4290 | 190 |
| 459 | 20230711 | 115100 | 1578970385 | 4295 | 4295 | 4300 | 4295 | 322 |
| 460 | 20230711 | 115000 | 1577587290 | 4295 | 4295 | 4295 | 4290 | 533 |
| 461 | 20230711 | 114900 | 1575298105 | 4290 | 4295 | 4295 | 4290 | 418 |
| 462 | 20230711 | 114800 | 1573504285 | 4295 | 4300 | 4300 | 4295 | 159 |
| 463 | 20230711 | 114700 | 1572821195 | 4300 | 4300 | 4300 | 4300 | 6 |
| 464 | 20230711 | 114600 | 1572795395 | 4305 | 4305 | 4305 | 4305 | 1 |
| 465 | 20230711 | 114500 | 1572791090 | 4310 | 4310 | 4310 | 4305 | 271 |
| 466 | 20230711 | 114400 | 1571624180 | 4295 | 4290 | 4305 | 4290 | 3709 |
| 467 | 20230711 | 114300 | 1555674245 | 4295 | 4290 | 4295 | 4290 | 281 |
| 468 | 20230711 | 114200 | 1554467700 | 4295 | 4300 | 4300 | 4295 | 587 |
| 469 | 20230711 | 114100 | 1551946350 | 4295 | 4295 | 4295 | 4295 | 233 |
| 470 | 20230711 | 114000 | 1550945615 | 4295 | 4295 | 4300 | 4295 | 466 |
| 471 | 20230711 | 113900 | 1548944135 | 4295 | 4300 | 4300 | 4295 | 373 |
| 472 | 20230711 | 113800 | 1547341930 | 4300 | 4305 | 4305 | 4295 | 4386 |
| 473 | 20230711 | 113700 | 1528502550 | 4305 | 4305 | 4305 | 4300 | 346 |
| 474 | 20230711 | 113600 | 1527014555 | 4310 | 4310 | 4310 | 4305 | 17078 |
| 475 | 20230711 | 113500 | 1453408395 | 4305 | 4315 | 4315 | 4305 | 5237 |
| 476 | 20230711 | 113400 | 1430837775 | 4315 | 4320 | 4320 | 4315 | 175 |
| 477 | 20230711 | 113300 | 1430082550 | 4320 | 4310 | 4320 | 4310 | 1466 |
| 478 | 20230711 | 113200 | 1423757840 | 4315 | 4315 | 4315 | 4315 | 10 |
| 479 | 20230711 | 113100 | 1423714690 | 4310 | 4310 | 4310 | 4310 | 175 |
| 480 | 20230711 | 113000 | 1422960440 | 4310 | 4310 | 4310 | 4310 | 375 |
| 481 | 20230711 | 112900 | 1421344190 | 4310 | 4310 | 4315 | 4310 | 3505 |
| 482 | 20230711 | 112800 | 1406237140 | 4310 | 4315 | 4315 | 4310 | 974 |
| 483 | 20230711 | 112700 | 1402035270 | 4315 | 4315 | 4315 | 4315 | 242 |
| 484 | 20230711 | 112600 | 1400991040 | 4315 | 4310 | 4315 | 4310 | 527 |
| 485 | 20230711 | 112500 | 1398718860 | 4315 | 4315 | 4315 | 4315 | 194 |
| 486 | 20230711 | 112400 | 1397881750 | 4320 | 4320 | 4320 | 4320 | 55 |
| 487 | 20230711 | 112300 | 1397644150 | 4325 | 4325 | 4325 | 4325 | 1 |
| 488 | 20230711 | 112200 | 1397639825 | 4315 | 4320 | 4330 | 4315 | 1994 |
| 489 | 20230711 | 112100 | 1389023900 | 4320 | 4320 | 4325 | 4320 | 422 |
| 490 | 20230711 | 112000 | 1387200855 | 4315 | 4325 | 4325 | 4315 | 1850 |
| 491 | 20230711 | 111900 | 1379209520 | 4320 | 4325 | 4325 | 4320 | 1205 |
| 492 | 20230711 | 111800 | 1373998980 | 4330 | 4325 | 4330 | 4325 | 654 |
| 493 | 20230711 | 111700 | 1371169925 | 4325 | 4320 | 4325 | 4320 | 21 |
| 494 | 20230711 | 111600 | 1371079200 | 4330 | 4335 | 4335 | 4330 | 944 |
| 495 | 20230711 | 111500 | 1366988115 | 4335 | 4305 | 4335 | 4290 | 5150 |
| 496 | 20230711 | 111400 | 1344765695 | 4295 | 4300 | 4300 | 4295 | 1170 |
| 497 | 20230711 | 111300 | 1339740010 | 4315 | 4290 | 4315 | 4290 | 7714 |
| 498 | 20230711 | 111200 | 1306523725 | 4295 | 4300 | 4300 | 4295 | 73 |
| 499 | 20230711 | 111100 | 1306210020 | 4300 | 4305 | 4305 | 4300 | 994 |
| 500 | 20230711 | 111000 | 1301930860 | 4305 | 4305 | 4305 | 4305 | 0 |
| 501 | 20230711 | 110900 | 1301930860 | 4305 | 4310 | 4310 | 4305 | 805 |
| 502 | 20230711 | 110800 | 1298461905 | 4315 | 4310 | 4315 | 4310 | 829 |
| 503 | 20230711 | 110700 | 1294886040 | 4305 | 4305 | 4310 | 4305 | 1594 |
| 504 | 20230711 | 110600 | 1288019795 | 4300 | 4295 | 4300 | 4295 | 364 |
| 505 | 20230711 | 110500 | 1286455380 | 4290 | 4300 | 4300 | 4285 | 1264 |
| 506 | 20230711 | 110400 | 1281031335 | 4300 | 4300 | 4300 | 4300 | 444 |
| 507 | 20230711 | 110300 | 1279122135 | 4305 | 4305 | 4305 | 4305 | 619 |
| 508 | 20230711 | 110200 | 1276457340 | 4300 | 4300 | 4300 | 4300 | 164 |
| 509 | 20230711 | 110100 | 1275752140 | 4300 | 4285 | 4300 | 4285 | 1309 |
| 510 | 20230711 | 110000 | 1270133145 | 4295 | 4295 | 4300 | 4280 | 5574 |
| 511 | 20230711 | 105900 | 1246227345 | 4295 | 4295 | 4295 | 4295 | 10 |
| 512 | 20230711 | 105800 | 1246184395 | 4295 | 4295 | 4295 | 4295 | 299 |
| 513 | 20230711 | 105700 | 1244900190 | 4295 | 4300 | 4300 | 4295 | 202 |
| 514 | 20230711 | 105600 | 1244032595 | 4295 | 4305 | 4305 | 4295 | 301 |
| 515 | 20230711 | 105500 | 1242739790 | 4300 | 4295 | 4300 | 4295 | 330 |
| 516 | 20230711 | 105400 | 1241321400 | 4300 | 4300 | 4300 | 4300 | 201 |
| 517 | 20230711 | 105300 | 1240457100 | 4300 | 4300 | 4300 | 4300 | 1939 |
| 518 | 20230711 | 105200 | 1232119400 | 4300 | 4295 | 4300 | 4295 | 1550 |
| 519 | 20230711 | 105100 | 1225456080 | 4290 | 4285 | 4290 | 4275 | 2858 |
| 520 | 20230711 | 105000 | 1213227010 | 4285 | 4290 | 4290 | 4285 | 293 |
| 521 | 20230711 | 104900 | 1211971070 | 4295 | 4285 | 4295 | 4285 | 1330 |
| 522 | 20230711 | 104800 | 1206261160 | 4285 | 4280 | 4285 | 4280 | 531 |
| 523 | 20230711 | 104700 | 1203986705 | 4280 | 4285 | 4285 | 4280 | 577 |
| 524 | 20230711 | 104600 | 1201514760 | 4290 | 4285 | 4290 | 4285 | 259 |
| 525 | 20230711 | 104500 | 1200404935 | 4285 | 4280 | 4285 | 4280 | 1203 |
| 526 | 20230711 | 104400 | 1195256090 | 4275 | 4270 | 4280 | 4270 | 3676 |
| 527 | 20230711 | 104300 | 1179556185 | 4275 | 4275 | 4280 | 4275 | 153 |
| 528 | 20230711 | 104200 | 1178902100 | 4275 | 4270 | 4275 | 4270 | 805 |
| 529 | 20230711 | 104100 | 1175462240 | 4275 | 4270 | 4275 | 4270 | 4892 |
| 530 | 20230711 | 104000 | 1154572780 | 4270 | 4275 | 4275 | 4270 | 2168 |
| 531 | 20230711 | 103900 | 1145315405 | 4275 | 4270 | 4280 | 4270 | 479 |
| 532 | 20230711 | 103800 | 1143267725 | 4290 | 4275 | 4295 | 4270 | 2116 |
| 533 | 20230711 | 103700 | 1134213440 | 4270 | 4280 | 4285 | 4270 | 1464 |
| 534 | 20230711 | 103600 | 1127950020 | 4280 | 4275 | 4280 | 4275 | 1403 |
| 535 | 20230711 | 103500 | 1121952185 | 4275 | 4275 | 4280 | 4275 | 23 |
| 536 | 20230711 | 103400 | 1121853845 | 4280 | 4280 | 4280 | 4275 | 509 |
| 537 | 20230711 | 103300 | 1119677340 | 4280 | 4280 | 4280 | 4280 | 40 |
| 538 | 20230711 | 103200 | 1119506140 | 4285 | 4275 | 4285 | 4265 | 756 |
| 539 | 20230711 | 103100 | 1116274325 | 4265 | 4270 | 4280 | 4265 | 8070 |
| 540 | 20230711 | 103000 | 1081823230 | 4275 | 4270 | 4275 | 4270 | 185 |
| 541 | 20230711 | 102900 | 1081033195 | 4275 | 4270 | 4275 | 4270 | 166 |
| 542 | 20230711 | 102800 | 1080324360 | 4275 | 4290 | 4290 | 4275 | 5379 |
| 543 | 20230711 | 102700 | 1057296720 | 4300 | 4295 | 4300 | 4295 | 1011 |
| 544 | 20230711 | 102600 | 1052950555 | 4295 | 4300 | 4300 | 4295 | 1534 |
| 545 | 20230711 | 102500 | 1046358875 | 4300 | 4300 | 4300 | 4300 | 202 |
| 546 | 20230711 | 102400 | 1045490275 | 4300 | 4305 | 4305 | 4300 | 191 |
| 547 | 20230711 | 102300 | 1044668915 | 4310 | 4305 | 4310 | 4305 | 825 |
| 548 | 20230711 | 102200 | 1041117280 | 4305 | 4290 | 4305 | 4290 | 2686 |
| 549 | 20230711 | 102100 | 1029574885 | 4285 | 4285 | 4290 | 4285 | 979 |
| 550 | 20230711 | 102000 | 1025379865 | 4280 | 4285 | 4290 | 4280 | 2126 |
| 551 | 20230711 | 101900 | 1016279015 | 4285 | 4285 | 4285 | 4285 | 416 |
| 552 | 20230711 | 101800 | 1014496455 | 4285 | 4285 | 4285 | 4285 | 230 |
| 553 | 20230711 | 101700 | 1013510905 | 4290 | 4280 | 4290 | 4280 | 521 |
| 554 | 20230711 | 101600 | 1011279505 | 4295 | 4280 | 4295 | 4275 | 1121 |
| 555 | 20230711 | 101500 | 1006480625 | 4275 | 4270 | 4275 | 4270 | 1282 |
| 556 | 20230711 | 101400 | 1001003250 | 4265 | 4265 | 4265 | 4265 | 598 |
| 557 | 20230711 | 101300 | 998452780 | 4265 | 4255 | 4265 | 4255 | 14172 |
| 558 | 20230711 | 101200 | 938088325 | 4255 | 4265 | 4265 | 4255 | 2892 |
| 559 | 20230711 | 101100 | 925782155 | 4265 | 4255 | 4265 | 4255 | 1637 |
| 560 | 20230711 | 101000 | 918816675 | 4250 | 4255 | 4255 | 4245 | 1725 |
| 561 | 20230711 | 100900 | 911486415 | 4255 | 4270 | 4270 | 4250 | 1041 |
| 562 | 20230711 | 100800 | 907061285 | 4275 | 4275 | 4275 | 4250 | 21878 |
| 563 | 20230711 | 100700 | 814011690 | 4270 | 4260 | 4280 | 4255 | 1486 |
| 564 | 20230711 | 100600 | 807676085 | 4295 | 4290 | 4295 | 4260 | 4677 |
| 565 | 20230711 | 100500 | 787674185 | 4290 | 4285 | 4290 | 4270 | 1889 |
| 566 | 20230711 | 100400 | 779586245 | 4290 | 4280 | 4290 | 4280 | 3218 |
| 567 | 20230711 | 100300 | 765798300 | 4285 | 4280 | 4285 | 4280 | 709 |
| 568 | 20230711 | 100200 | 762763775 | 4280 | 4280 | 4280 | 4250 | 15474 |
| 569 | 20230711 | 100100 | 696913310 | 4280 | 4290 | 4290 | 4265 | 12631 |
| 570 | 20230711 | 100000 | 642926810 | 4285 | 4290 | 4290 | 4285 | 332 |
| 571 | 20230711 | 095900 | 641503280 | 4290 | 4295 | 4295 | 4290 | 705 |
| 572 | 20230711 | 095800 | 638478820 | 4295 | 4300 | 4300 | 4295 | 109 |
| 573 | 20230711 | 095700 | 638010595 | 4320 | 4320 | 4320 | 4285 | 24291 |
| 574 | 20230711 | 095600 | 533483985 | 4325 | 4330 | 4330 | 4325 | 554 |
| 575 | 20230711 | 095500 | 531086490 | 4335 | 4335 | 4335 | 4335 | 76 |
| 576 | 20230711 | 095400 | 530757030 | 4340 | 4325 | 4340 | 4325 | 1927 |
| 577 | 20230711 | 095300 | 522415905 | 4330 | 4330 | 4330 | 4330 | 250 |
| 578 | 20230711 | 095200 | 521333405 | 4330 | 4335 | 4335 | 4330 | 2697 |
| 579 | 20230711 | 095100 | 509654410 | 4340 | 4330 | 4340 | 4330 | 1013 |
| 580 | 20230711 | 095000 | 505268110 | 4325 | 4325 | 4330 | 4325 | 364 |
| 581 | 20230711 | 094900 | 503693805 | 4325 | 4315 | 4325 | 4315 | 750 |
| 582 | 20230711 | 094800 | 500455755 | 4325 | 4325 | 4330 | 4315 | 2153 |
| 583 | 20230711 | 094700 | 491158325 | 4320 | 4325 | 4325 | 4320 | 41 |
| 584 | 20230711 | 094600 | 490981100 | 4330 | 4325 | 4330 | 4320 | 2947 |
| 585 | 20230711 | 094500 | 478244925 | 4330 | 4330 | 4330 | 4325 | 2344 |
| 586 | 20230711 | 094400 | 468107095 | 4325 | 4345 | 4345 | 4325 | 1086 |
| 587 | 20230711 | 094300 | 463399485 | 4350 | 4335 | 4350 | 4330 | 2160 |
| 588 | 20230711 | 094200 | 454031795 | 4335 | 4340 | 4340 | 4335 | 6946 |
| 589 | 20230711 | 094100 | 423911355 | 4340 | 4340 | 4340 | 4340 | 195 |
| 590 | 20230711 | 094000 | 423065055 | 4345 | 4345 | 4345 | 4340 | 222 |
| 591 | 20230711 | 093900 | 422101270 | 4345 | 4345 | 4350 | 4330 | 801 |
| 592 | 20230711 | 093800 | 418626620 | 4345 | 4335 | 4345 | 4330 | 1198 |
| 593 | 20230711 | 093700 | 413432960 | 4330 | 4335 | 4340 | 4330 | 5205 |
| 594 | 20230711 | 093600 | 390854920 | 4335 | 4335 | 4340 | 4330 | 294 |
| 595 | 20230711 | 093500 | 389580850 | 4335 | 4340 | 4340 | 4335 | 486 |
| 596 | 20230711 | 093400 | 387472110 | 4340 | 4340 | 4340 | 4340 | 12 |
| 597 | 20230711 | 093300 | 387420030 | 4345 | 4345 | 4345 | 4345 | 6 |
| 598 | 20230711 | 093200 | 387393960 | 4350 | 4335 | 4350 | 4335 | 916 |
| 599 | 20230711 | 093100 | 383421870 | 4335 | 4335 | 4335 | 4335 | 70 |
| 600 | 20230711 | 093000 | 383118420 | 4335 | 4335 | 4335 | 4335 | 319 |
| 601 | 20230711 | 092900 | 381735555 | 4340 | 4355 | 4355 | 4340 | 448 |
| 602 | 20230711 | 092800 | 379791220 | 4340 | 4360 | 4360 | 4340 | 613 |
| 603 | 20230711 | 092700 | 377125695 | 4360 | 4355 | 4360 | 4350 | 4754 |
| 604 | 20230711 | 092600 | 356434465 | 4360 | 4330 | 4360 | 4330 | 7739 |
| 605 | 20230711 | 092500 | 322831335 | 4330 | 4315 | 4330 | 4300 | 5985 |
| 606 | 20230711 | 092400 | 297013090 | 4325 | 4320 | 4325 | 4320 | 799 |
| 607 | 20230711 | 092300 | 293561050 | 4320 | 4330 | 4330 | 4320 | 101 |
| 608 | 20230711 | 092200 | 293124720 | 4320 | 4330 | 4340 | 4320 | 3396 |
| 609 | 20230711 | 092100 | 278418430 | 4325 | 4315 | 4325 | 4305 | 8876 |
| 610 | 20230711 | 092000 | 240105605 | 4305 | 4320 | 4320 | 4305 | 4690 |
| 611 | 20230711 | 091900 | 219886640 | 4320 | 4325 | 4325 | 4320 | 711 |
| 612 | 20230711 | 091800 | 216812810 | 4335 | 4300 | 4335 | 4300 | 2448 |
| 613 | 20230711 | 091700 | 206274205 | 4300 | 4330 | 4355 | 4300 | 2709 |
| 614 | 20230711 | 091600 | 194585390 | 4330 | 4335 | 4355 | 4330 | 3446 |
| 615 | 20230711 | 091500 | 179658325 | 4335 | 4345 | 4360 | 4335 | 3574 |
| 616 | 20230711 | 091400 | 164158005 | 4340 | 4345 | 4345 | 4340 | 2694 |
| 617 | 20230711 | 091300 | 152457785 | 4350 | 4360 | 4360 | 4350 | 190 |
| 618 | 20230711 | 091200 | 151631275 | 4345 | 4355 | 4355 | 4335 | 8241 |
| 619 | 20230711 | 091100 | 115857460 | 4350 | 4365 | 4370 | 4350 | 3611 |
| 620 | 20230711 | 091000 | 100110715 | 4370 | 4370 | 4370 | 4370 | 30 |
| 621 | 20230711 | 090900 | 99979615 | 4375 | 4375 | 4375 | 4375 | 15 |
| 622 | 20230711 | 090800 | 99913990 | 4375 | 4355 | 4375 | 4355 | 449 |
| 623 | 20230711 | 090700 | 97953895 | 4375 | 4375 | 4375 | 4375 | 1051 |
| 624 | 20230711 | 090600 | 93355770 | 4360 | 4355 | 4370 | 4350 | 4505 |
| 625 | 20230711 | 090500 | 73750050 | 4355 | 4365 | 4375 | 4355 | 1144 |
| 626 | 20230711 | 090400 | 68766950 | 4375 | 4400 | 4405 | 4370 | 1882 |
| 627 | 20230711 | 090300 | 60515210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 628 | 20230711 | 090200 | 60515210 | 4400 | 4405 | 4405 | 4370 | 1108 |
| 629 | 20230711 | 090100 | 55646315 | 4400 | 4400 | 4400 | 4400 | 1095 |
| 630 | 20230711 | 090000 | 50828315 | 4400 | 4320 | 4400 | 4320 | 11716 |