28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 184600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 4201 |
| 3 | 20230710 | 184500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20230710 | 184400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20230710 | 184300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20230710 | 184200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20230710 | 184100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20230710 | 184000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20230710 | 183900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20230710 | 183800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20230710 | 183700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20230710 | 183600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20230710 | 183500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20230710 | 183400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20230710 | 183300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20230710 | 183200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20230710 | 183100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20230710 | 183000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20230710 | 182900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20230710 | 182800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20230710 | 182700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20230710 | 182600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20230710 | 182500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20230710 | 182400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20230710 | 182300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20230710 | 182200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20230710 | 182100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20230710 | 182000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20230710 | 181900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20230710 | 181800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20230710 | 181700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20230710 | 181600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 4201 |
| 33 | 20230710 | 181500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20230710 | 181400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20230710 | 181300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20230710 | 181200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20230710 | 181100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20230710 | 181000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20230710 | 180900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20230710 | 180800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20230710 | 180700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20230710 | 180600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20230710 | 180500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20230710 | 180400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20230710 | 180300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20230710 | 180200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20230710 | 180100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20230710 | 180000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20230710 | 175900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20230710 | 175800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20230710 | 175700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20230710 | 175600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20230710 | 175500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20230710 | 175400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20230710 | 175300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20230710 | 175200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20230710 | 175100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20230710 | 175000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20230710 | 174900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20230710 | 174800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20230710 | 174700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20230710 | 174600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 4201 |
| 63 | 20230710 | 174500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20230710 | 174400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20230710 | 174300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20230710 | 174200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20230710 | 174100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20230710 | 174000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20230710 | 173900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20230710 | 173800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20230710 | 173700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20230710 | 173600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20230710 | 173500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20230710 | 173400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20230710 | 173300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20230710 | 173200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20230710 | 173100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20230710 | 173000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20230710 | 172900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20230710 | 172800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20230710 | 172700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20230710 | 172600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20230710 | 172500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20230710 | 172400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20230710 | 172300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20230710 | 172200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20230710 | 172100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20230710 | 172000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20230710 | 171900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20230710 | 171800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20230710 | 171700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20230710 | 171600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 4201 |
| 93 | 20230710 | 171500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20230710 | 171400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20230710 | 171300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20230710 | 171200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20230710 | 171100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20230710 | 171000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20230710 | 170900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20230710 | 170800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20230710 | 170700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20230710 | 170600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20230710 | 170500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20230710 | 170400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20230710 | 170300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20230710 | 170200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20230710 | 170100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20230710 | 170000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20230710 | 165900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20230710 | 165800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20230710 | 165700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20230710 | 165600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20230710 | 165500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20230710 | 165400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20230710 | 165300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20230710 | 165200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20230710 | 165100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20230710 | 165000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20230710 | 164900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20230710 | 164800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20230710 | 164700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20230710 | 164600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 4201 |
| 123 | 20230710 | 164500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20230710 | 164400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20230710 | 164300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20230710 | 164200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20230710 | 164100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20230710 | 164000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20230710 | 163900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20230710 | 163800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20230710 | 163700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20230710 | 163600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20230710 | 163500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20230710 | 163400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20230710 | 163300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20230710 | 163200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20230710 | 163100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20230710 | 163000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20230710 | 162900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20230710 | 162800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20230710 | 162700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20230710 | 162600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20230710 | 162500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20230710 | 162400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20230710 | 162300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20230710 | 162200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20230710 | 162100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20230710 | 162000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20230710 | 161900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20230710 | 161800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20230710 | 161700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20230710 | 161600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 4201 |
| 153 | 20230710 | 161500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20230710 | 161400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20230710 | 161300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20230710 | 161200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20230710 | 161100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20230710 | 161000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20230710 | 160900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20230710 | 160800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20230710 | 160700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20230710 | 160600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20230710 | 160500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20230710 | 160400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20230710 | 160300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20230710 | 160200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20230710 | 160100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20230710 | 160000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20230710 | 155900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20230710 | 155800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20230710 | 155700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20230710 | 155600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20230710 | 155500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20230710 | 155400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20230710 | 155300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20230710 | 155200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20230710 | 155100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20230710 | 155000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20230710 | 154900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20230710 | 154800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20230710 | 154700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20230710 | 154600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 4201 |
| 183 | 20230710 | 154500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20230710 | 154400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20230710 | 154300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20230710 | 154200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20230710 | 154100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20230710 | 154000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20230710 | 153900 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20230710 | 153800 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20230710 | 153700 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20230710 | 153600 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20230710 | 153500 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20230710 | 153400 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20230710 | 153300 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20230710 | 153200 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20230710 | 153100 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20230710 | 153000 | 1050234480 | 3695 | 3695 | 3695 | 3695 | 4201 |
| 199 | 20230710 | 152900 | 1034711785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20230710 | 152800 | 1034711785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20230710 | 152700 | 1034711785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20230710 | 152600 | 1034711785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20230710 | 152500 | 1034711785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20230710 | 152400 | 1034711785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20230710 | 152300 | 1034711785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20230710 | 152200 | 1034711785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20230710 | 152100 | 1034711785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20230710 | 152000 | 1034711785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20230710 | 151900 | 1034711785 | 3695 | 3695 | 3695 | 3690 | 513 |
| 210 | 20230710 | 151800 | 1032817540 | 3695 | 3690 | 3695 | 3690 | 1351 |
| 211 | 20230710 | 151700 | 1027832295 | 3685 | 3685 | 3685 | 3685 | 159 |
| 212 | 20230710 | 151600 | 1027246380 | 3680 | 3680 | 3680 | 3680 | 50 |
| 213 | 20230710 | 151500 | 1027062380 | 3685 | 3680 | 3685 | 3680 | 257 |
| 214 | 20230710 | 151400 | 1026115420 | 3680 | 3680 | 3680 | 3680 | 71 |
| 215 | 20230710 | 151300 | 1025854140 | 3690 | 3680 | 3690 | 3680 | 405 |
| 216 | 20230710 | 151200 | 1024362190 | 3680 | 3680 | 3685 | 3680 | 1551 |
| 217 | 20230710 | 151100 | 1018654010 | 3680 | 3685 | 3685 | 3675 | 763 |
| 218 | 20230710 | 151000 | 1015846250 | 3685 | 3680 | 3685 | 3680 | 35 |
| 219 | 20230710 | 150900 | 1015717445 | 3680 | 3675 | 3680 | 3675 | 94 |
| 220 | 20230710 | 150800 | 1015371925 | 3675 | 3680 | 3680 | 3675 | 691 |
| 221 | 20230710 | 150700 | 1012829105 | 3680 | 3680 | 3680 | 3680 | 467 |
| 222 | 20230710 | 150600 | 1011110545 | 3680 | 3675 | 3680 | 3675 | 567 |
| 223 | 20230710 | 150500 | 1009024350 | 3680 | 3675 | 3680 | 3675 | 29 |
| 224 | 20230710 | 150400 | 1008917755 | 3675 | 3680 | 3680 | 3675 | 112 |
| 225 | 20230710 | 150300 | 1008505645 | 3680 | 3680 | 3680 | 3680 | 10 |
| 226 | 20230710 | 150200 | 1008468845 | 3675 | 3675 | 3675 | 3675 | 1 |
| 227 | 20230710 | 150100 | 1008465170 | 3675 | 3680 | 3680 | 3675 | 520 |
| 228 | 20230710 | 150000 | 1006552570 | 3680 | 3680 | 3680 | 3680 | 625 |
| 229 | 20230710 | 145900 | 1004252570 | 3685 | 3680 | 3685 | 3680 | 8 |
| 230 | 20230710 | 145800 | 1004223120 | 3685 | 3680 | 3685 | 3680 | 44 |
| 231 | 20230710 | 145700 | 1004061005 | 3680 | 3685 | 3685 | 3680 | 133 |
| 232 | 20230710 | 145600 | 1003570925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 233 | 20230710 | 145500 | 1003570925 | 3685 | 3680 | 3685 | 3680 | 20 |
| 234 | 20230710 | 145400 | 1003497245 | 3680 | 3680 | 3680 | 3680 | 5 |
| 235 | 20230710 | 145300 | 1003478845 | 3680 | 3685 | 3685 | 3680 | 105 |
| 236 | 20230710 | 145200 | 1003091945 | 3685 | 3685 | 3685 | 3685 | 47 |
| 237 | 20230710 | 145100 | 1002918750 | 3680 | 3680 | 3680 | 3680 | 0 |
| 238 | 20230710 | 145000 | 1002918750 | 3680 | 3680 | 3680 | 3680 | 89 |
| 239 | 20230710 | 144900 | 1002591230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 240 | 20230710 | 144800 | 1002591230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20230710 | 144700 | 1002591230 | 3675 | 3675 | 3675 | 3675 | 550 |
| 242 | 20230710 | 144600 | 1000569980 | 3680 | 3680 | 3680 | 3680 | 490 |
| 243 | 20230710 | 144500 | 998766780 | 3680 | 3680 | 3680 | 3680 | 473 |
| 244 | 20230710 | 144400 | 997026140 | 3680 | 3680 | 3680 | 3675 | 538 |
| 245 | 20230710 | 144300 | 995046860 | 3685 | 3685 | 3685 | 3685 | 83 |
| 246 | 20230710 | 144200 | 994741005 | 3685 | 3685 | 3685 | 3685 | 40 |
| 247 | 20230710 | 144100 | 994593605 | 3690 | 3690 | 3690 | 3690 | 1077 |
| 248 | 20230710 | 144000 | 990619475 | 3690 | 3690 | 3690 | 3690 | 0 |
| 249 | 20230710 | 143900 | 990619475 | 3690 | 3690 | 3690 | 3690 | 98 |
| 250 | 20230710 | 143800 | 990257855 | 3690 | 3690 | 3690 | 3690 | 500 |
| 251 | 20230710 | 143700 | 988412855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 252 | 20230710 | 143600 | 988412855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 253 | 20230710 | 143500 | 988412855 | 3695 | 3695 | 3695 | 3695 | 2355 |
| 254 | 20230710 | 143400 | 979711130 | 3695 | 3695 | 3695 | 3695 | 500 |
| 255 | 20230710 | 143300 | 977863630 | 3695 | 3695 | 3700 | 3695 | 154 |
| 256 | 20230710 | 143200 | 977294595 | 3700 | 3690 | 3700 | 3690 | 1409 |
| 257 | 20230710 | 143100 | 972088335 | 3695 | 3690 | 3695 | 3690 | 51 |
| 258 | 20230710 | 143000 | 971900140 | 3690 | 3690 | 3690 | 3685 | 461 |
| 259 | 20230710 | 142900 | 970199225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 260 | 20230710 | 142800 | 970199225 | 3690 | 3685 | 3690 | 3685 | 57 |
| 261 | 20230710 | 142700 | 969989175 | 3685 | 3690 | 3690 | 3685 | 1048 |
| 262 | 20230710 | 142600 | 966124940 | 3690 | 3690 | 3690 | 3690 | 500 |
| 263 | 20230710 | 142500 | 964279940 | 3695 | 3695 | 3695 | 3695 | 37 |
| 264 | 20230710 | 142400 | 964143225 | 3695 | 3695 | 3695 | 3695 | 0 |
| 265 | 20230710 | 142300 | 964143225 | 3695 | 3695 | 3695 | 3695 | 278 |
| 266 | 20230710 | 142200 | 963116015 | 3695 | 3695 | 3695 | 3695 | 417 |
| 267 | 20230710 | 142100 | 961575200 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20230710 | 142000 | 961575200 | 3700 | 3700 | 3700 | 3700 | 144 |
| 269 | 20230710 | 141900 | 961042400 | 3700 | 3700 | 3700 | 3700 | 424 |
| 270 | 20230710 | 141800 | 959473600 | 3695 | 3695 | 3695 | 3695 | 534 |
| 271 | 20230710 | 141700 | 957500470 | 3695 | 3695 | 3695 | 3695 | 131 |
| 272 | 20230710 | 141600 | 957016425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 273 | 20230710 | 141500 | 957016425 | 3690 | 3695 | 3695 | 3690 | 189 |
| 274 | 20230710 | 141400 | 956318085 | 3695 | 3695 | 3695 | 3695 | 194 |
| 275 | 20230710 | 141300 | 955601255 | 3695 | 3695 | 3695 | 3695 | 11 |
| 276 | 20230710 | 141200 | 955560610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20230710 | 141100 | 955560610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20230710 | 141000 | 955560610 | 3700 | 3695 | 3700 | 3685 | 1337 |
| 279 | 20230710 | 140900 | 950619195 | 3685 | 3685 | 3685 | 3685 | 250 |
| 280 | 20230710 | 140800 | 949697945 | 3695 | 3695 | 3695 | 3695 | 0 |
| 281 | 20230710 | 140700 | 949697945 | 3695 | 3690 | 3695 | 3690 | 211 |
| 282 | 20230710 | 140600 | 948919300 | 3690 | 3690 | 3690 | 3690 | 0 |
| 283 | 20230710 | 140500 | 948919300 | 3690 | 3690 | 3690 | 3690 | 0 |
| 284 | 20230710 | 140400 | 948919300 | 3690 | 3690 | 3690 | 3690 | 49 |
| 285 | 20230710 | 140300 | 948738490 | 3690 | 3690 | 3690 | 3690 | 3 |
| 286 | 20230710 | 140200 | 948727420 | 3700 | 3700 | 3700 | 3700 | 100 |
| 287 | 20230710 | 140100 | 948357420 | 3700 | 3700 | 3700 | 3700 | 130 |
| 288 | 20230710 | 140000 | 947876420 | 3700 | 3685 | 3700 | 3685 | 160 |
| 289 | 20230710 | 135900 | 947286070 | 3700 | 3700 | 3700 | 3700 | 150 |
| 290 | 20230710 | 135800 | 946731070 | 3685 | 3700 | 3700 | 3685 | 3100 |
| 291 | 20230710 | 135700 | 935283845 | 3700 | 3685 | 3700 | 3685 | 6555 |
| 292 | 20230710 | 135600 | 911070250 | 3695 | 3695 | 3695 | 3695 | 5 |
| 293 | 20230710 | 135500 | 911051775 | 3695 | 3695 | 3695 | 3695 | 1 |
| 294 | 20230710 | 135400 | 911048080 | 3685 | 3695 | 3695 | 3685 | 74 |
| 295 | 20230710 | 135300 | 910775140 | 3695 | 3695 | 3695 | 3695 | 10 |
| 296 | 20230710 | 135200 | 910738190 | 3695 | 3695 | 3695 | 3695 | 344 |
| 297 | 20230710 | 135100 | 909467110 | 3700 | 3700 | 3700 | 3700 | 1 |
| 298 | 20230710 | 135000 | 909463410 | 3695 | 3695 | 3695 | 3695 | 105 |
| 299 | 20230710 | 134900 | 909075435 | 3695 | 3700 | 3700 | 3695 | 51 |
| 300 | 20230710 | 134800 | 908886985 | 3695 | 3695 | 3695 | 3695 | 1095 |
| 301 | 20230710 | 134700 | 904840960 | 3700 | 3695 | 3700 | 3695 | 458 |
| 302 | 20230710 | 134600 | 903148645 | 3695 | 3690 | 3695 | 3690 | 7147 |
| 303 | 20230710 | 134500 | 876752815 | 3690 | 3690 | 3690 | 3690 | 50 |
| 304 | 20230710 | 134400 | 876568315 | 3690 | 3690 | 3690 | 3690 | 0 |
| 305 | 20230710 | 134300 | 876568315 | 3690 | 3690 | 3690 | 3690 | 5 |
| 306 | 20230710 | 134200 | 876549865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 307 | 20230710 | 134100 | 876549865 | 3685 | 3685 | 3685 | 3685 | 322 |
| 308 | 20230710 | 134000 | 875363295 | 3680 | 3680 | 3680 | 3680 | 1111 |
| 309 | 20230710 | 133900 | 871274815 | 3675 | 3675 | 3675 | 3675 | 0 |
| 310 | 20230710 | 133800 | 871274815 | 3675 | 3675 | 3675 | 3675 | 0 |
| 311 | 20230710 | 133700 | 871274815 | 3675 | 3675 | 3675 | 3675 | 4393 |
| 312 | 20230710 | 133600 | 855130540 | 3675 | 3675 | 3675 | 3675 | 389 |
| 313 | 20230710 | 133500 | 853700965 | 3675 | 3680 | 3680 | 3675 | 16 |
| 314 | 20230710 | 133400 | 853642090 | 3675 | 3675 | 3675 | 3675 | 2263 |
| 315 | 20230710 | 133300 | 845325565 | 3680 | 3680 | 3680 | 3680 | 210 |
| 316 | 20230710 | 133200 | 844552765 | 3680 | 3680 | 3680 | 3680 | 131 |
| 317 | 20230710 | 133100 | 844070685 | 3675 | 3675 | 3675 | 3675 | 59 |
| 318 | 20230710 | 133000 | 843853860 | 3675 | 3675 | 3675 | 3675 | 0 |
| 319 | 20230710 | 132900 | 843853860 | 3675 | 3675 | 3675 | 3675 | 3500 |
| 320 | 20230710 | 132800 | 830991360 | 3675 | 3675 | 3675 | 3675 | 0 |
| 321 | 20230710 | 132700 | 830991360 | 3675 | 3675 | 3675 | 3675 | 0 |
| 322 | 20230710 | 132600 | 830991360 | 3675 | 3680 | 3680 | 3675 | 201 |
| 323 | 20230710 | 132500 | 830252680 | 3680 | 3680 | 3680 | 3680 | 1663 |
| 324 | 20230710 | 132400 | 824132840 | 3680 | 3680 | 3680 | 3680 | 941 |
| 325 | 20230710 | 132300 | 820669960 | 3680 | 3685 | 3685 | 3680 | 623 |
| 326 | 20230710 | 132200 | 818377315 | 3680 | 3680 | 3680 | 3680 | 0 |
| 327 | 20230710 | 132100 | 818377315 | 3680 | 3680 | 3680 | 3680 | 620 |
| 328 | 20230710 | 132000 | 816095715 | 3680 | 3680 | 3680 | 3680 | 932 |
| 329 | 20230710 | 131900 | 812665955 | 3685 | 3685 | 3685 | 3685 | 41 |
| 330 | 20230710 | 131800 | 812514870 | 3685 | 3685 | 3685 | 3685 | 10 |
| 331 | 20230710 | 131700 | 812478020 | 3680 | 3680 | 3680 | 3680 | 0 |
| 332 | 20230710 | 131600 | 812478020 | 3680 | 3680 | 3680 | 3680 | 64 |
| 333 | 20230710 | 131500 | 812242500 | 3680 | 3685 | 3690 | 3680 | 406 |
| 334 | 20230710 | 131400 | 810744825 | 3685 | 3690 | 3690 | 3685 | 1950 |
| 335 | 20230710 | 131300 | 803559070 | 3685 | 3685 | 3685 | 3685 | 1199 |
| 336 | 20230710 | 131200 | 799140755 | 3690 | 3690 | 3690 | 3685 | 14 |
| 337 | 20230710 | 131100 | 799089145 | 3685 | 3685 | 3685 | 3685 | 1978 |
| 338 | 20230710 | 131000 | 791800215 | 3685 | 3685 | 3685 | 3685 | 0 |
| 339 | 20230710 | 130900 | 791800215 | 3685 | 3685 | 3685 | 3685 | 0 |
| 340 | 20230710 | 130800 | 791800215 | 3685 | 3680 | 3685 | 3680 | 921 |
| 341 | 20230710 | 130700 | 788407080 | 3680 | 3680 | 3680 | 3680 | 0 |
| 342 | 20230710 | 130600 | 788407080 | 3680 | 3680 | 3680 | 3680 | 7 |
| 343 | 20230710 | 130500 | 788381320 | 3685 | 3680 | 3685 | 3680 | 201 |
| 344 | 20230710 | 130400 | 787641135 | 3680 | 3685 | 3685 | 3680 | 112 |
| 345 | 20230710 | 130300 | 787228915 | 3685 | 3685 | 3685 | 3680 | 102 |
| 346 | 20230710 | 130200 | 786853545 | 3680 | 3680 | 3680 | 3680 | 0 |
| 347 | 20230710 | 130100 | 786853545 | 3680 | 3680 | 3680 | 3680 | 0 |
| 348 | 20230710 | 130000 | 786853545 | 3680 | 3680 | 3680 | 3680 | 201 |
| 349 | 20230710 | 125900 | 786113865 | 3680 | 3680 | 3680 | 3680 | 58 |
| 350 | 20230710 | 125800 | 785900425 | 3680 | 3680 | 3680 | 3680 | 137 |
| 351 | 20230710 | 125700 | 785396265 | 3680 | 3680 | 3680 | 3680 | 2605 |
| 352 | 20230710 | 125600 | 775809865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 353 | 20230710 | 125500 | 775809865 | 3685 | 3685 | 3685 | 3685 | 201 |
| 354 | 20230710 | 125400 | 775069180 | 3685 | 3685 | 3685 | 3685 | 30 |
| 355 | 20230710 | 125300 | 774958630 | 3685 | 3685 | 3685 | 3685 | 0 |
| 356 | 20230710 | 125200 | 774958630 | 3685 | 3685 | 3685 | 3685 | 100 |
| 357 | 20230710 | 125100 | 774590130 | 3685 | 3685 | 3685 | 3685 | 140 |
| 358 | 20230710 | 125000 | 774074230 | 3685 | 3685 | 3685 | 3685 | 44 |
| 359 | 20230710 | 124900 | 773912090 | 3680 | 3680 | 3680 | 3680 | 0 |
| 360 | 20230710 | 124800 | 773912090 | 3680 | 3680 | 3680 | 3680 | 11 |
| 361 | 20230710 | 124700 | 773871610 | 3685 | 3680 | 3685 | 3680 | 102 |
| 362 | 20230710 | 124600 | 773496240 | 3685 | 3685 | 3685 | 3685 | 2 |
| 363 | 20230710 | 124500 | 773488870 | 3685 | 3685 | 3685 | 3685 | 195 |
| 364 | 20230710 | 124400 | 772770295 | 3685 | 3685 | 3685 | 3685 | 0 |
| 365 | 20230710 | 124300 | 772770295 | 3685 | 3685 | 3685 | 3685 | 81 |
| 366 | 20230710 | 124200 | 772471810 | 3680 | 3680 | 3680 | 3680 | 200 |
| 367 | 20230710 | 124100 | 771735810 | 3685 | 3685 | 3685 | 3685 | 1 |
| 368 | 20230710 | 124000 | 771732125 | 3680 | 3680 | 3680 | 3680 | 500 |
| 369 | 20230710 | 123900 | 769892125 | 3685 | 3685 | 3685 | 3685 | 28 |
| 370 | 20230710 | 123800 | 769788945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 371 | 20230710 | 123700 | 769788945 | 3690 | 3680 | 3690 | 3680 | 131 |
| 372 | 20230710 | 123600 | 769306855 | 3690 | 3690 | 3690 | 3690 | 20 |
| 373 | 20230710 | 123500 | 769233055 | 3690 | 3690 | 3690 | 3690 | 5 |
| 374 | 20230710 | 123400 | 769214605 | 3690 | 3685 | 3690 | 3685 | 604 |
| 375 | 20230710 | 123300 | 766985915 | 3685 | 3685 | 3685 | 3685 | 1000 |
| 376 | 20230710 | 123200 | 763300915 | 3680 | 3680 | 3685 | 3680 | 186 |
| 377 | 20230710 | 123100 | 762616385 | 3685 | 3680 | 3685 | 3680 | 11 |
| 378 | 20230710 | 123000 | 762575900 | 3680 | 3680 | 3680 | 3680 | 120 |
| 379 | 20230710 | 122900 | 762134300 | 3685 | 3685 | 3685 | 3685 | 0 |
| 380 | 20230710 | 122800 | 762134300 | 3685 | 3685 | 3685 | 3685 | 0 |
| 381 | 20230710 | 122700 | 762134300 | 3685 | 3685 | 3685 | 3685 | 680 |
| 382 | 20230710 | 122600 | 759628500 | 3695 | 3695 | 3695 | 3695 | 1 |
| 383 | 20230710 | 122500 | 759624805 | 3685 | 3690 | 3695 | 3685 | 176 |
| 384 | 20230710 | 122400 | 758975375 | 3690 | 3695 | 3695 | 3690 | 396 |
| 385 | 20230710 | 122300 | 757514035 | 3695 | 3690 | 3695 | 3690 | 327 |
| 386 | 20230710 | 122200 | 756306750 | 3690 | 3690 | 3690 | 3690 | 1 |
| 387 | 20230710 | 122100 | 756303060 | 3690 | 3690 | 3690 | 3690 | 1 |
| 388 | 20230710 | 122000 | 756299370 | 3690 | 3690 | 3690 | 3690 | 600 |
| 389 | 20230710 | 121900 | 754085370 | 3690 | 3690 | 3690 | 3690 | 2 |
| 390 | 20230710 | 121800 | 754077990 | 3690 | 3690 | 3690 | 3690 | 600 |
| 391 | 20230710 | 121700 | 751863990 | 3690 | 3690 | 3690 | 3690 | 57 |
| 392 | 20230710 | 121600 | 751653660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 393 | 20230710 | 121500 | 751653660 | 3690 | 3690 | 3690 | 3690 | 102 |
| 394 | 20230710 | 121400 | 751277280 | 3690 | 3685 | 3690 | 3685 | 101 |
| 395 | 20230710 | 121300 | 750905090 | 3690 | 3690 | 3690 | 3690 | 0 |
| 396 | 20230710 | 121200 | 750905090 | 3690 | 3690 | 3690 | 3685 | 331 |
| 397 | 20230710 | 121100 | 749685200 | 3685 | 3685 | 3685 | 3685 | 0 |
| 398 | 20230710 | 121000 | 749685200 | 3685 | 3685 | 3685 | 3685 | 50 |
| 399 | 20230710 | 120900 | 749500950 | 3690 | 3690 | 3690 | 3690 | 0 |
| 400 | 20230710 | 120800 | 749500950 | 3690 | 3685 | 3690 | 3685 | 51 |
| 401 | 20230710 | 120700 | 749313010 | 3690 | 3690 | 3690 | 3685 | 55 |
| 402 | 20230710 | 120600 | 749110300 | 3690 | 3690 | 3690 | 3690 | 501 |
| 403 | 20230710 | 120500 | 747261610 | 3690 | 3690 | 3690 | 3690 | 0 |
| 404 | 20230710 | 120400 | 747261610 | 3690 | 3690 | 3690 | 3690 | 1 |
| 405 | 20230710 | 120300 | 747257920 | 3690 | 3690 | 3690 | 3690 | 0 |
| 406 | 20230710 | 120200 | 747257920 | 3690 | 3690 | 3690 | 3690 | 0 |
| 407 | 20230710 | 120100 | 747257920 | 3690 | 3690 | 3690 | 3690 | 0 |
| 408 | 20230710 | 120000 | 747257920 | 3690 | 3685 | 3690 | 3685 | 221 |
| 409 | 20230710 | 115900 | 746443530 | 3690 | 3690 | 3690 | 3690 | 15 |
| 410 | 20230710 | 115800 | 746388180 | 3690 | 3690 | 3690 | 3690 | 301 |
| 411 | 20230710 | 115700 | 745277490 | 3695 | 3695 | 3695 | 3695 | 51 |
| 412 | 20230710 | 115600 | 745089045 | 3685 | 3685 | 3685 | 3685 | 636 |
| 413 | 20230710 | 115500 | 742745385 | 3685 | 3685 | 3685 | 3685 | 1 |
| 414 | 20230710 | 115400 | 742741700 | 3690 | 3690 | 3690 | 3690 | 16 |
| 415 | 20230710 | 115300 | 742682660 | 3690 | 3690 | 3690 | 3690 | 179 |
| 416 | 20230710 | 115200 | 742022150 | 3695 | 3695 | 3695 | 3695 | 1 |
| 417 | 20230710 | 115100 | 742018455 | 3695 | 3695 | 3695 | 3695 | 49 |
| 418 | 20230710 | 115000 | 741837400 | 3695 | 3695 | 3695 | 3695 | 235 |
| 419 | 20230710 | 114900 | 740969075 | 3695 | 3690 | 3695 | 3690 | 151 |
| 420 | 20230710 | 114800 | 740411880 | 3695 | 3690 | 3695 | 3690 | 51 |
| 421 | 20230710 | 114700 | 740223685 | 3695 | 3695 | 3695 | 3695 | 29 |
| 422 | 20230710 | 114600 | 740116530 | 3695 | 3695 | 3695 | 3695 | 86 |
| 423 | 20230710 | 114500 | 739798760 | 3695 | 3690 | 3695 | 3690 | 28 |
| 424 | 20230710 | 114400 | 739695350 | 3695 | 3695 | 3695 | 3695 | 100 |
| 425 | 20230710 | 114300 | 739325850 | 3695 | 3695 | 3695 | 3695 | 252 |
| 426 | 20230710 | 114200 | 738394710 | 3695 | 3695 | 3695 | 3695 | 170 |
| 427 | 20230710 | 114100 | 737766560 | 3695 | 3695 | 3695 | 3695 | 0 |
| 428 | 20230710 | 114000 | 737766560 | 3695 | 3695 | 3695 | 3695 | 1 |
| 429 | 20230710 | 113900 | 737762865 | 3695 | 3690 | 3695 | 3685 | 1223 |
| 430 | 20230710 | 113800 | 733250060 | 3690 | 3690 | 3690 | 3690 | 32 |
| 431 | 20230710 | 113700 | 733131980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 432 | 20230710 | 113600 | 733131980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 433 | 20230710 | 113500 | 733131980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 434 | 20230710 | 113400 | 733131980 | 3695 | 3695 | 3695 | 3695 | 1 |
| 435 | 20230710 | 113300 | 733128285 | 3685 | 3690 | 3690 | 3685 | 100 |
| 436 | 20230710 | 113200 | 732759705 | 3695 | 3695 | 3695 | 3695 | 502 |
| 437 | 20230710 | 113100 | 730904815 | 3695 | 3695 | 3695 | 3695 | 10 |
| 438 | 20230710 | 113000 | 730867865 | 3695 | 3695 | 3695 | 3695 | 28 |
| 439 | 20230710 | 112900 | 730764405 | 3695 | 3690 | 3695 | 3690 | 12 |
| 440 | 20230710 | 112800 | 730720120 | 3690 | 3695 | 3695 | 3690 | 843 |
| 441 | 20230710 | 112700 | 727605375 | 3695 | 3685 | 3695 | 3685 | 11678 |
| 442 | 20230710 | 112600 | 684508110 | 3690 | 3690 | 3690 | 3680 | 127 |
| 443 | 20230710 | 112500 | 684040005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 444 | 20230710 | 112400 | 684040005 | 3690 | 3690 | 3690 | 3690 | 100 |
| 445 | 20230710 | 112300 | 683671005 | 3690 | 3690 | 3690 | 3690 | 50 |
| 446 | 20230710 | 112200 | 683486505 | 3690 | 3690 | 3690 | 3690 | 301 |
| 447 | 20230710 | 112100 | 682375815 | 3690 | 3690 | 3690 | 3690 | 20 |
| 448 | 20230710 | 112000 | 682302015 | 3690 | 3685 | 3690 | 3680 | 4 |
| 449 | 20230710 | 111900 | 682287280 | 3690 | 3690 | 3690 | 3690 | 0 |
| 450 | 20230710 | 111800 | 682287280 | 3690 | 3690 | 3690 | 3690 | 1 |
| 451 | 20230710 | 111700 | 682283590 | 3685 | 3680 | 3685 | 3680 | 930 |
| 452 | 20230710 | 111600 | 678857855 | 3685 | 3680 | 3685 | 3680 | 1771 |
| 453 | 20230710 | 111500 | 672338070 | 3680 | 3680 | 3680 | 3680 | 1239 |
| 454 | 20230710 | 111400 | 667778550 | 3680 | 3680 | 3680 | 3680 | 0 |
| 455 | 20230710 | 111300 | 667778550 | 3680 | 3680 | 3680 | 3680 | 9 |
| 456 | 20230710 | 111200 | 667745430 | 3675 | 3675 | 3675 | 3675 | 1 |
| 457 | 20230710 | 111100 | 667741755 | 3680 | 3680 | 3680 | 3680 | 301 |
| 458 | 20230710 | 111000 | 666634075 | 3680 | 3680 | 3680 | 3680 | 0 |
| 459 | 20230710 | 110900 | 666634075 | 3680 | 3680 | 3680 | 3680 | 0 |
| 460 | 20230710 | 110800 | 666634075 | 3680 | 3680 | 3680 | 3680 | 50 |
| 461 | 20230710 | 110700 | 666450075 | 3670 | 3670 | 3670 | 3670 | 150 |
| 462 | 20230710 | 110600 | 665899575 | 3670 | 3670 | 3680 | 3670 | 55 |
| 463 | 20230710 | 110500 | 665697685 | 3670 | 3685 | 3685 | 3670 | 845 |
| 464 | 20230710 | 110400 | 662588035 | 3680 | 3680 | 3680 | 3680 | 137 |
| 465 | 20230710 | 110300 | 662083875 | 3680 | 3680 | 3680 | 3680 | 0 |
| 466 | 20230710 | 110200 | 662083875 | 3680 | 3680 | 3680 | 3670 | 102 |
| 467 | 20230710 | 110100 | 661709245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 468 | 20230710 | 110000 | 661709245 | 3675 | 3670 | 3675 | 3670 | 657 |
| 469 | 20230710 | 105900 | 659294810 | 3665 | 3665 | 3665 | 3665 | 2956 |
| 470 | 20230710 | 105800 | 648461070 | 3660 | 3680 | 3680 | 3660 | 3035 |
| 471 | 20230710 | 105700 | 637340195 | 3670 | 3675 | 3675 | 3670 | 3855 |
| 472 | 20230710 | 105600 | 623178240 | 3680 | 3680 | 3680 | 3680 | 52 |
| 473 | 20230710 | 105500 | 622986880 | 3680 | 3680 | 3680 | 3680 | 32 |
| 474 | 20230710 | 105400 | 622869120 | 3685 | 3685 | 3685 | 3685 | 0 |
| 475 | 20230710 | 105300 | 622869120 | 3685 | 3685 | 3685 | 3680 | 873 |
| 476 | 20230710 | 105200 | 619654880 | 3685 | 3685 | 3685 | 3685 | 0 |
| 477 | 20230710 | 105100 | 619654880 | 3685 | 3685 | 3685 | 3685 | 0 |
| 478 | 20230710 | 105000 | 619654880 | 3685 | 3685 | 3685 | 3685 | 1 |
| 479 | 20230710 | 104900 | 619651195 | 3680 | 3680 | 3680 | 3680 | 20 |
| 480 | 20230710 | 104800 | 619577595 | 3675 | 3675 | 3675 | 3675 | 0 |
| 481 | 20230710 | 104700 | 619577595 | 3675 | 3675 | 3675 | 3675 | 0 |
| 482 | 20230710 | 104600 | 619577595 | 3675 | 3680 | 3680 | 3675 | 2020 |
| 483 | 20230710 | 104500 | 612144000 | 3675 | 3680 | 3680 | 3675 | 768 |
| 484 | 20230710 | 104400 | 609317815 | 3680 | 3675 | 3680 | 3675 | 568 |
| 485 | 20230710 | 104300 | 607230410 | 3680 | 3675 | 3680 | 3675 | 10 |
| 486 | 20230710 | 104200 | 607193655 | 3675 | 3675 | 3680 | 3675 | 213 |
| 487 | 20230710 | 104100 | 606409855 | 3680 | 3675 | 3680 | 3675 | 30 |
| 488 | 20230710 | 104000 | 606299600 | 3675 | 3675 | 3675 | 3675 | 29 |
| 489 | 20230710 | 103900 | 606193025 | 3675 | 3680 | 3680 | 3675 | 762 |
| 490 | 20230710 | 103800 | 603389000 | 3690 | 3690 | 3690 | 3690 | 52 |
| 491 | 20230710 | 103700 | 603197120 | 3675 | 3690 | 3690 | 3675 | 12 |
| 492 | 20230710 | 103600 | 603152980 | 3690 | 3680 | 3690 | 3680 | 17 |
| 493 | 20230710 | 103500 | 603090410 | 3690 | 3690 | 3690 | 3685 | 218 |
| 494 | 20230710 | 103400 | 602287030 | 3690 | 3685 | 3690 | 3685 | 215 |
| 495 | 20230710 | 103300 | 601494240 | 3685 | 3685 | 3685 | 3685 | 100 |
| 496 | 20230710 | 103200 | 601125740 | 3685 | 3685 | 3685 | 3685 | 0 |
| 497 | 20230710 | 103100 | 601125740 | 3685 | 3680 | 3685 | 3680 | 5748 |
| 498 | 20230710 | 103000 | 579968065 | 3675 | 3675 | 3675 | 3675 | 314 |
| 499 | 20230710 | 102900 | 578814115 | 3675 | 3675 | 3675 | 3675 | 540 |
| 500 | 20230710 | 102800 | 576829615 | 3675 | 3680 | 3680 | 3675 | 2 |
| 501 | 20230710 | 102700 | 576822260 | 3680 | 3680 | 3680 | 3680 | 5 |
| 502 | 20230710 | 102600 | 576803860 | 3680 | 3675 | 3680 | 3675 | 422 |
| 503 | 20230710 | 102500 | 575251955 | 3675 | 3675 | 3675 | 3675 | 2 |
| 504 | 20230710 | 102400 | 575244605 | 3680 | 3680 | 3680 | 3680 | 0 |
| 505 | 20230710 | 102300 | 575244605 | 3680 | 3680 | 3680 | 3680 | 0 |
| 506 | 20230710 | 102200 | 575244605 | 3680 | 3670 | 3680 | 3670 | 1035 |
| 507 | 20230710 | 102100 | 571446145 | 3670 | 3675 | 3675 | 3670 | 52 |
| 508 | 20230710 | 102000 | 571255295 | 3675 | 3685 | 3685 | 3675 | 2192 |
| 509 | 20230710 | 101900 | 563189055 | 3680 | 3690 | 3690 | 3680 | 611 |
| 510 | 20230710 | 101800 | 560936465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 511 | 20230710 | 101700 | 560936465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 512 | 20230710 | 101600 | 560936465 | 3690 | 3685 | 3690 | 3680 | 110 |
| 513 | 20230710 | 101500 | 560531090 | 3680 | 3680 | 3690 | 3680 | 1147 |
| 514 | 20230710 | 101400 | 556310105 | 3680 | 3685 | 3685 | 3680 | 1094 |
| 515 | 20230710 | 101300 | 552278950 | 3680 | 3690 | 3690 | 3680 | 1222 |
| 516 | 20230710 | 101200 | 547775640 | 3685 | 3685 | 3685 | 3685 | 59 |
| 517 | 20230710 | 101100 | 547558225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 518 | 20230710 | 101000 | 547558225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 519 | 20230710 | 100900 | 547558225 | 3685 | 3690 | 3690 | 3685 | 726 |
| 520 | 20230710 | 100800 | 544880285 | 3690 | 3685 | 3690 | 3685 | 831 |
| 521 | 20230710 | 100700 | 541814345 | 3690 | 3680 | 3690 | 3680 | 606 |
| 522 | 20230710 | 100600 | 539584255 | 3685 | 3685 | 3685 | 3685 | 1100 |
| 523 | 20230710 | 100500 | 535530755 | 3685 | 3680 | 3685 | 3680 | 281 |
| 524 | 20230710 | 100400 | 534496575 | 3680 | 3680 | 3680 | 3680 | 0 |
| 525 | 20230710 | 100300 | 534496575 | 3680 | 3680 | 3680 | 3680 | 520 |
| 526 | 20230710 | 100200 | 532582975 | 3680 | 3680 | 3680 | 3680 | 0 |
| 527 | 20230710 | 100100 | 532582975 | 3680 | 3680 | 3680 | 3680 | 434 |
| 528 | 20230710 | 100000 | 530985855 | 3680 | 3685 | 3685 | 3680 | 1562 |
| 529 | 20230710 | 095900 | 525237640 | 3690 | 3690 | 3690 | 3690 | 500 |
| 530 | 20230710 | 095800 | 523392640 | 3690 | 3685 | 3690 | 3685 | 7 |
| 531 | 20230710 | 095700 | 523366840 | 3685 | 3685 | 3685 | 3680 | 1663 |
| 532 | 20230710 | 095600 | 517241035 | 3685 | 3685 | 3685 | 3685 | 11 |
| 533 | 20230710 | 095500 | 517200500 | 3680 | 3685 | 3685 | 3680 | 810 |
| 534 | 20230710 | 095400 | 514216650 | 3685 | 3695 | 3695 | 3685 | 644 |
| 535 | 20230710 | 095300 | 511840270 | 3695 | 3695 | 3695 | 3695 | 602 |
| 536 | 20230710 | 095200 | 509615880 | 3690 | 3685 | 3690 | 3685 | 3186 |
| 537 | 20230710 | 095100 | 497870725 | 3685 | 3695 | 3695 | 3685 | 1039 |
| 538 | 20230710 | 095000 | 494037625 | 3695 | 3695 | 3695 | 3695 | 376 |
| 539 | 20230710 | 094900 | 492648305 | 3695 | 3695 | 3695 | 3695 | 308 |
| 540 | 20230710 | 094800 | 491510245 | 3695 | 3695 | 3700 | 3695 | 5308 |
| 541 | 20230710 | 094700 | 471896935 | 3700 | 3695 | 3700 | 3695 | 114 |
| 542 | 20230710 | 094600 | 471475160 | 3700 | 3700 | 3700 | 3695 | 616 |
| 543 | 20230710 | 094500 | 469198620 | 3695 | 3700 | 3700 | 3695 | 956 |
| 544 | 20230710 | 094400 | 465661495 | 3700 | 3710 | 3710 | 3700 | 868 |
| 545 | 20230710 | 094300 | 462449170 | 3710 | 3705 | 3710 | 3705 | 1983 |
| 546 | 20230710 | 094200 | 455093655 | 3705 | 3705 | 3705 | 3700 | 1486 |
| 547 | 20230710 | 094100 | 449588030 | 3700 | 3695 | 3700 | 3695 | 6695 |
| 548 | 20230710 | 094000 | 424833420 | 3695 | 3690 | 3695 | 3690 | 121 |
| 549 | 20230710 | 093900 | 424386630 | 3695 | 3690 | 3695 | 3680 | 2370 |
| 550 | 20230710 | 093800 | 415643455 | 3695 | 3690 | 3695 | 3690 | 531 |
| 551 | 20230710 | 093700 | 413682955 | 3690 | 3685 | 3690 | 3680 | 2092 |
| 552 | 20230710 | 093600 | 405972195 | 3695 | 3675 | 3695 | 3675 | 6981 |
| 553 | 20230710 | 093500 | 380242405 | 3680 | 3680 | 3680 | 3675 | 2506 |
| 554 | 20230710 | 093400 | 371027695 | 3680 | 3680 | 3680 | 3675 | 374 |
| 555 | 20230710 | 093300 | 369651480 | 3680 | 3675 | 3680 | 3675 | 730 |
| 556 | 20230710 | 093200 | 366965640 | 3675 | 3665 | 3675 | 3665 | 2948 |
| 557 | 20230710 | 093100 | 356149850 | 3665 | 3660 | 3665 | 3660 | 293 |
| 558 | 20230710 | 093000 | 355077465 | 3650 | 3655 | 3660 | 3650 | 605 |
| 559 | 20230710 | 092900 | 352865665 | 3650 | 3645 | 3650 | 3645 | 103 |
| 560 | 20230710 | 092800 | 352489900 | 3645 | 3645 | 3650 | 3645 | 942 |
| 561 | 20230710 | 092700 | 349055310 | 3650 | 3650 | 3655 | 3650 | 544 |
| 562 | 20230710 | 092600 | 347069210 | 3650 | 3660 | 3660 | 3650 | 2601 |
| 563 | 20230710 | 092500 | 337573150 | 3660 | 3665 | 3665 | 3660 | 6721 |
| 564 | 20230710 | 092400 | 312968610 | 3675 | 3670 | 3675 | 3670 | 6550 |
| 565 | 20230710 | 092300 | 288930105 | 3670 | 3675 | 3675 | 3670 | 2050 |
| 566 | 20230710 | 092200 | 281398365 | 3680 | 3680 | 3680 | 3680 | 116 |
| 567 | 20230710 | 092100 | 280971485 | 3685 | 3685 | 3685 | 3685 | 772 |
| 568 | 20230710 | 092000 | 278126665 | 3685 | 3685 | 3685 | 3685 | 1043 |
| 569 | 20230710 | 091900 | 274283210 | 3685 | 3685 | 3685 | 3675 | 1013 |
| 570 | 20230710 | 091800 | 270553545 | 3690 | 3685 | 3690 | 3675 | 3149 |
| 571 | 20230710 | 091700 | 258979560 | 3680 | 3680 | 3690 | 3680 | 4690 |
| 572 | 20230710 | 091600 | 241691265 | 3680 | 3690 | 3690 | 3680 | 881 |
| 573 | 20230710 | 091500 | 238446910 | 3685 | 3690 | 3690 | 3685 | 196 |
| 574 | 20230710 | 091400 | 237723920 | 3690 | 3690 | 3700 | 3690 | 2441 |
| 575 | 20230710 | 091300 | 228703445 | 3690 | 3680 | 3695 | 3680 | 2738 |
| 576 | 20230710 | 091200 | 218604380 | 3685 | 3680 | 3690 | 3680 | 1615 |
| 577 | 20230710 | 091100 | 212650845 | 3680 | 3685 | 3685 | 3680 | 1199 |
| 578 | 20230710 | 091000 | 208233075 | 3685 | 3700 | 3700 | 3685 | 1318 |
| 579 | 20230710 | 090900 | 203364330 | 3700 | 3630 | 3700 | 3630 | 21515 |
| 580 | 20230710 | 090800 | 124384685 | 3630 | 3620 | 3650 | 3620 | 7544 |
| 581 | 20230710 | 090700 | 96852545 | 3620 | 3645 | 3650 | 3620 | 6119 |
| 582 | 20230710 | 090600 | 74669060 | 3650 | 3645 | 3650 | 3645 | 152 |
| 583 | 20230710 | 090500 | 74114470 | 3640 | 3645 | 3645 | 3640 | 680 |
| 584 | 20230710 | 090400 | 71639035 | 3645 | 3650 | 3650 | 3630 | 7734 |
| 585 | 20230710 | 090300 | 43472390 | 3650 | 3650 | 3665 | 3650 | 275 |
| 586 | 20230710 | 090200 | 42468115 | 3665 | 3665 | 3665 | 3650 | 2342 |
| 587 | 20230710 | 090100 | 33887935 | 3670 | 3665 | 3670 | 3645 | 5288 |
| 588 | 20230710 | 090000 | 14503310 | 3665 | 3650 | 3670 | 3645 | 3867 |