30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 190200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 5282 |
| 3 | 20230710 | 190100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20230710 | 190000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20230710 | 185900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20230710 | 185800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20230710 | 185700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20230710 | 185600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20230710 | 185500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20230710 | 185400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20230710 | 185300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20230710 | 185200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20230710 | 185100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20230710 | 185000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20230710 | 184900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20230710 | 184800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20230710 | 184700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20230710 | 184600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20230710 | 184500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20230710 | 184400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20230710 | 184300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20230710 | 184200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20230710 | 184100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20230710 | 184000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20230710 | 183900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20230710 | 183800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20230710 | 183700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20230710 | 183600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20230710 | 183500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20230710 | 183400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20230710 | 183300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20230710 | 183200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 5282 |
| 33 | 20230710 | 183100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20230710 | 183000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20230710 | 182900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20230710 | 182800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20230710 | 182700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20230710 | 182600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20230710 | 182500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20230710 | 182400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20230710 | 182300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20230710 | 182200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20230710 | 182100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20230710 | 182000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20230710 | 181900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20230710 | 181800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20230710 | 181700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20230710 | 181600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20230710 | 181500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20230710 | 181400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20230710 | 181300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20230710 | 181200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20230710 | 181100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20230710 | 181000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20230710 | 180900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20230710 | 180800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20230710 | 180700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20230710 | 180600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20230710 | 180500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20230710 | 180400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20230710 | 180300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20230710 | 180200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 5282 |
| 63 | 20230710 | 180100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20230710 | 180000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20230710 | 175900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20230710 | 175800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20230710 | 175700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20230710 | 175600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20230710 | 175500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20230710 | 175400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20230710 | 175300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20230710 | 175200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20230710 | 175100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20230710 | 175000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20230710 | 174900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20230710 | 174800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20230710 | 174700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20230710 | 174600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20230710 | 174500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20230710 | 174400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20230710 | 174300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20230710 | 174200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20230710 | 174100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20230710 | 174000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20230710 | 173900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20230710 | 173800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20230710 | 173700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20230710 | 173600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20230710 | 173500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20230710 | 173400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20230710 | 173300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20230710 | 173200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 5282 |
| 93 | 20230710 | 173100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20230710 | 173000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20230710 | 172900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20230710 | 172800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20230710 | 172700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20230710 | 172600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20230710 | 172500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20230710 | 172400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20230710 | 172300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20230710 | 172200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20230710 | 172100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20230710 | 172000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20230710 | 171900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20230710 | 171800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20230710 | 171700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20230710 | 171600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20230710 | 171500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20230710 | 171400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20230710 | 171300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20230710 | 171200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20230710 | 171100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20230710 | 171000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20230710 | 170900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20230710 | 170800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20230710 | 170700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20230710 | 170600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20230710 | 170500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20230710 | 170400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20230710 | 170300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20230710 | 170200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 5282 |
| 123 | 20230710 | 170100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20230710 | 170000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20230710 | 165900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20230710 | 165800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20230710 | 165700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20230710 | 165600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20230710 | 165500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20230710 | 165400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20230710 | 165300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20230710 | 165200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20230710 | 165100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20230710 | 165000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20230710 | 164900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20230710 | 164800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20230710 | 164700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20230710 | 164600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20230710 | 164500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20230710 | 164400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20230710 | 164300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20230710 | 164200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20230710 | 164100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20230710 | 164000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20230710 | 163900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20230710 | 163800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20230710 | 163700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20230710 | 163600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20230710 | 163500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20230710 | 163400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20230710 | 163300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20230710 | 163200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 5282 |
| 153 | 20230710 | 163100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20230710 | 163000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20230710 | 162900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20230710 | 162800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20230710 | 162700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20230710 | 162600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20230710 | 162500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20230710 | 162400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20230710 | 162300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20230710 | 162200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20230710 | 162100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20230710 | 162000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20230710 | 161900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20230710 | 161800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20230710 | 161700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20230710 | 161600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20230710 | 161500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20230710 | 161400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20230710 | 161300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20230710 | 161200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20230710 | 161100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20230710 | 161000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20230710 | 160900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20230710 | 160800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20230710 | 160700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20230710 | 160600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20230710 | 160500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20230710 | 160400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20230710 | 160300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20230710 | 160200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 5282 |
| 183 | 20230710 | 160100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20230710 | 160000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20230710 | 155900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20230710 | 155800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20230710 | 155700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20230710 | 155600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20230710 | 155500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20230710 | 155400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20230710 | 155300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20230710 | 155200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20230710 | 155100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20230710 | 155000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20230710 | 154900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20230710 | 154800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20230710 | 154700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20230710 | 154600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20230710 | 154500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20230710 | 154400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20230710 | 154300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20230710 | 154200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20230710 | 154100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20230710 | 154000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20230710 | 153900 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20230710 | 153800 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 207 | 20230710 | 153700 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 208 | 20230710 | 153600 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 209 | 20230710 | 153500 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 210 | 20230710 | 153400 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 211 | 20230710 | 153300 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 212 | 20230710 | 153200 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 5282 |
| 213 | 20230710 | 153100 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 214 | 20230710 | 153000 | 2306673855 | 3445 | 3445 | 3445 | 3445 | 5282 |
| 215 | 20230710 | 152900 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20230710 | 152800 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20230710 | 152700 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20230710 | 152600 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20230710 | 152500 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20230710 | 152400 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20230710 | 152300 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20230710 | 152200 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20230710 | 152100 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20230710 | 152000 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20230710 | 151900 | 2288477365 | 3485 | 3485 | 3485 | 3485 | 60 |
| 226 | 20230710 | 151800 | 2288268265 | 3485 | 3480 | 3485 | 3480 | 29 |
| 227 | 20230710 | 151700 | 2288167340 | 3485 | 3480 | 3485 | 3480 | 21 |
| 228 | 20230710 | 151600 | 2288094250 | 3485 | 3490 | 3490 | 3485 | 422 |
| 229 | 20230710 | 151500 | 2286621580 | 3490 | 3490 | 3490 | 3490 | 50 |
| 230 | 20230710 | 151400 | 2286447080 | 3495 | 3475 | 3495 | 3475 | 81 |
| 231 | 20230710 | 151300 | 2286165220 | 3475 | 3475 | 3480 | 3475 | 1361 |
| 232 | 20230710 | 151200 | 2281435735 | 3480 | 3475 | 3480 | 3475 | 158 |
| 233 | 20230710 | 151100 | 2280886385 | 3455 | 3500 | 3500 | 3455 | 1687 |
| 234 | 20230710 | 151000 | 2275035005 | 3495 | 3505 | 3505 | 3490 | 6146 |
| 235 | 20230710 | 150900 | 2253557165 | 3495 | 3500 | 3505 | 3495 | 777 |
| 236 | 20230710 | 150800 | 2250841505 | 3505 | 3505 | 3505 | 3505 | 50 |
| 237 | 20230710 | 150700 | 2250666255 | 3505 | 3505 | 3505 | 3505 | 31 |
| 238 | 20230710 | 150600 | 2250557600 | 3500 | 3510 | 3510 | 3500 | 791 |
| 239 | 20230710 | 150500 | 2247789000 | 3510 | 3500 | 3510 | 3500 | 741 |
| 240 | 20230710 | 150400 | 2245188100 | 3505 | 3510 | 3515 | 3505 | 7418 |
| 241 | 20230710 | 150300 | 2219180060 | 3510 | 3510 | 3510 | 3510 | 2369 |
| 242 | 20230710 | 150200 | 2210864870 | 3515 | 3515 | 3515 | 3515 | 526 |
| 243 | 20230710 | 150100 | 2209015980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 244 | 20230710 | 150000 | 2209015980 | 3515 | 3510 | 3515 | 3510 | 1759 |
| 245 | 20230710 | 145900 | 2202838600 | 3515 | 3510 | 3515 | 3510 | 7 |
| 246 | 20230710 | 145800 | 2202814025 | 3515 | 3505 | 3515 | 3505 | 279 |
| 247 | 20230710 | 145700 | 2201836120 | 3515 | 3510 | 3515 | 3510 | 40 |
| 248 | 20230710 | 145600 | 2201695580 | 3515 | 3515 | 3515 | 3515 | 0 |
| 249 | 20230710 | 145500 | 2201695580 | 3515 | 3510 | 3515 | 3510 | 22 |
| 250 | 20230710 | 145400 | 2201618350 | 3515 | 3510 | 3515 | 3510 | 2 |
| 251 | 20230710 | 145300 | 2201611325 | 3515 | 3515 | 3520 | 3515 | 12 |
| 252 | 20230710 | 145200 | 2201569140 | 3520 | 3515 | 3520 | 3515 | 511 |
| 253 | 20230710 | 145100 | 2199771800 | 3515 | 3515 | 3515 | 3515 | 156 |
| 254 | 20230710 | 145000 | 2199223460 | 3515 | 3515 | 3515 | 3505 | 371 |
| 255 | 20230710 | 144900 | 2197919405 | 3510 | 3510 | 3510 | 3510 | 374 |
| 256 | 20230710 | 144800 | 2196606665 | 3510 | 3505 | 3510 | 3505 | 344 |
| 257 | 20230710 | 144700 | 2195400935 | 3510 | 3510 | 3510 | 3510 | 1498 |
| 258 | 20230710 | 144600 | 2190142955 | 3515 | 3515 | 3515 | 3515 | 12 |
| 259 | 20230710 | 144500 | 2190100775 | 3525 | 3525 | 3525 | 3525 | 0 |
| 260 | 20230710 | 144400 | 2190100775 | 3525 | 3520 | 3525 | 3520 | 7 |
| 261 | 20230710 | 144300 | 2190076130 | 3525 | 3515 | 3525 | 3515 | 539 |
| 262 | 20230710 | 144200 | 2188179995 | 3520 | 3520 | 3520 | 3520 | 215 |
| 263 | 20230710 | 144100 | 2187423195 | 3515 | 3510 | 3515 | 3510 | 1355 |
| 264 | 20230710 | 144000 | 2182660375 | 3505 | 3505 | 3505 | 3505 | 44 |
| 265 | 20230710 | 143900 | 2182506155 | 3505 | 3505 | 3505 | 3505 | 163 |
| 266 | 20230710 | 143800 | 2181934840 | 3510 | 3505 | 3510 | 3505 | 2098 |
| 267 | 20230710 | 143700 | 2174571350 | 3505 | 3505 | 3510 | 3505 | 6 |
| 268 | 20230710 | 143600 | 2174550310 | 3505 | 3505 | 3510 | 3505 | 7 |
| 269 | 20230710 | 143500 | 2174525765 | 3505 | 3510 | 3510 | 3505 | 77 |
| 270 | 20230710 | 143400 | 2174255510 | 3510 | 3510 | 3510 | 3510 | 3 |
| 271 | 20230710 | 143300 | 2174244980 | 3505 | 3505 | 3505 | 3505 | 10 |
| 272 | 20230710 | 143200 | 2174209930 | 3505 | 3505 | 3505 | 3505 | 201 |
| 273 | 20230710 | 143100 | 2173505425 | 3505 | 3505 | 3505 | 3505 | 3 |
| 274 | 20230710 | 143000 | 2173494910 | 3505 | 3505 | 3505 | 3505 | 0 |
| 275 | 20230710 | 142900 | 2173494910 | 3505 | 3505 | 3505 | 3505 | 49 |
| 276 | 20230710 | 142800 | 2173323165 | 3505 | 3505 | 3505 | 3505 | 500 |
| 277 | 20230710 | 142700 | 2171570665 | 3505 | 3505 | 3505 | 3505 | 96 |
| 278 | 20230710 | 142600 | 2171234185 | 3505 | 3505 | 3505 | 3505 | 354 |
| 279 | 20230710 | 142500 | 2169993415 | 3505 | 3505 | 3505 | 3505 | 550 |
| 280 | 20230710 | 142400 | 2168065665 | 3505 | 3505 | 3505 | 3505 | 3 |
| 281 | 20230710 | 142300 | 2168055150 | 3505 | 3505 | 3505 | 3505 | 453 |
| 282 | 20230710 | 142200 | 2166467385 | 3510 | 3510 | 3510 | 3510 | 224 |
| 283 | 20230710 | 142100 | 2165681145 | 3510 | 3510 | 3510 | 3510 | 158 |
| 284 | 20230710 | 142000 | 2165126565 | 3510 | 3510 | 3510 | 3510 | 2 |
| 285 | 20230710 | 141900 | 2165119545 | 3505 | 3505 | 3505 | 3505 | 50 |
| 286 | 20230710 | 141800 | 2164944295 | 3505 | 3500 | 3510 | 3500 | 72 |
| 287 | 20230710 | 141700 | 2164692185 | 3500 | 3500 | 3500 | 3500 | 63 |
| 288 | 20230710 | 141600 | 2164471685 | 3500 | 3500 | 3500 | 3500 | 100 |
| 289 | 20230710 | 141500 | 2164121685 | 3500 | 3500 | 3500 | 3500 | 416 |
| 290 | 20230710 | 141400 | 2162665685 | 3500 | 3505 | 3505 | 3500 | 5 |
| 291 | 20230710 | 141300 | 2162648165 | 3500 | 3505 | 3505 | 3500 | 572 |
| 292 | 20230710 | 141200 | 2160645915 | 3505 | 3500 | 3505 | 3500 | 117 |
| 293 | 20230710 | 141100 | 2160236405 | 3505 | 3500 | 3505 | 3500 | 527 |
| 294 | 20230710 | 141000 | 2158391895 | 3505 | 3505 | 3505 | 3505 | 27 |
| 295 | 20230710 | 140900 | 2158297260 | 3505 | 3505 | 3505 | 3505 | 0 |
| 296 | 20230710 | 140800 | 2158297260 | 3505 | 3505 | 3505 | 3505 | 56 |
| 297 | 20230710 | 140700 | 2158100980 | 3505 | 3505 | 3505 | 3505 | 300 |
| 298 | 20230710 | 140600 | 2157049480 | 3510 | 3510 | 3510 | 3510 | 100 |
| 299 | 20230710 | 140500 | 2156698480 | 3510 | 3515 | 3515 | 3510 | 711 |
| 300 | 20230710 | 140400 | 2154199370 | 3515 | 3505 | 3515 | 3505 | 2382 |
| 301 | 20230710 | 140300 | 2145845310 | 3500 | 3500 | 3500 | 3500 | 50 |
| 302 | 20230710 | 140200 | 2145670310 | 3505 | 3505 | 3505 | 3505 | 0 |
| 303 | 20230710 | 140100 | 2145670310 | 3505 | 3505 | 3505 | 3500 | 253 |
| 304 | 20230710 | 140000 | 2144783590 | 3505 | 3500 | 3505 | 3500 | 53 |
| 305 | 20230710 | 135900 | 2144597930 | 3505 | 3495 | 3505 | 3495 | 130 |
| 306 | 20230710 | 135800 | 2144142955 | 3500 | 3505 | 3505 | 3500 | 2274 |
| 307 | 20230710 | 135700 | 2136182790 | 3500 | 3505 | 3505 | 3500 | 654 |
| 308 | 20230710 | 135600 | 2133890915 | 3505 | 3500 | 3505 | 3500 | 1825 |
| 309 | 20230710 | 135500 | 2127502495 | 3505 | 3515 | 3525 | 3485 | 5122 |
| 310 | 20230710 | 135400 | 2109566135 | 3520 | 3510 | 3520 | 3510 | 3706 |
| 311 | 20230710 | 135300 | 2096540825 | 3510 | 3475 | 3515 | 3475 | 3428 |
| 312 | 20230710 | 135200 | 2084568590 | 3480 | 3475 | 3480 | 3475 | 410 |
| 313 | 20230710 | 135100 | 2083143790 | 3475 | 3470 | 3480 | 3470 | 1661 |
| 314 | 20230710 | 135000 | 2077367385 | 3470 | 3465 | 3470 | 3465 | 14 |
| 315 | 20230710 | 134900 | 2077318810 | 3470 | 3465 | 3470 | 3465 | 541 |
| 316 | 20230710 | 134800 | 2075443315 | 3465 | 3450 | 3465 | 3450 | 467 |
| 317 | 20230710 | 134700 | 2073825180 | 3445 | 3445 | 3445 | 3445 | 0 |
| 318 | 20230710 | 134600 | 2073825180 | 3445 | 3455 | 3465 | 3445 | 76 |
| 319 | 20230710 | 134500 | 2073562650 | 3445 | 3455 | 3455 | 3445 | 566 |
| 320 | 20230710 | 134400 | 2071612460 | 3465 | 3465 | 3465 | 3465 | 51 |
| 321 | 20230710 | 134300 | 2071435745 | 3455 | 3455 | 3455 | 3455 | 0 |
| 322 | 20230710 | 134200 | 2071435745 | 3455 | 3455 | 3455 | 3455 | 4002 |
| 323 | 20230710 | 134100 | 2057608835 | 3465 | 3465 | 3465 | 3465 | 0 |
| 324 | 20230710 | 134000 | 2057608835 | 3465 | 3450 | 3465 | 3435 | 2614 |
| 325 | 20230710 | 133900 | 2048617685 | 3460 | 3460 | 3460 | 3460 | 28 |
| 326 | 20230710 | 133800 | 2048520805 | 3460 | 3455 | 3460 | 3455 | 3 |
| 327 | 20230710 | 133700 | 2048510430 | 3440 | 3465 | 3470 | 3435 | 5978 |
| 328 | 20230710 | 133600 | 2027886230 | 3460 | 3460 | 3460 | 3460 | 3023 |
| 329 | 20230710 | 133500 | 2017426650 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 330 | 20230710 | 133400 | 2013966650 | 3465 | 3455 | 3470 | 3450 | 1607 |
| 331 | 20230710 | 133300 | 2008409925 | 3455 | 3465 | 3465 | 3455 | 4402 |
| 332 | 20230710 | 133200 | 1993187130 | 3465 | 3465 | 3465 | 3465 | 839 |
| 333 | 20230710 | 133100 | 1990279995 | 3465 | 3475 | 3475 | 3460 | 2863 |
| 334 | 20230710 | 133000 | 1980362000 | 3470 | 3475 | 3475 | 3470 | 3193 |
| 335 | 20230710 | 132900 | 1969269790 | 3475 | 3470 | 3475 | 3470 | 840 |
| 336 | 20230710 | 132800 | 1966351970 | 3470 | 3470 | 3470 | 3470 | 1187 |
| 337 | 20230710 | 132700 | 1962233080 | 3475 | 3485 | 3505 | 3475 | 1831 |
| 338 | 20230710 | 132600 | 1955866040 | 3485 | 3495 | 3495 | 3485 | 1120 |
| 339 | 20230710 | 132500 | 1951956535 | 3495 | 3500 | 3500 | 3495 | 1296 |
| 340 | 20230710 | 132400 | 1947425955 | 3505 | 3510 | 3510 | 3495 | 11872 |
| 341 | 20230710 | 132300 | 1905833120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 342 | 20230710 | 132200 | 1905833120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 343 | 20230710 | 132100 | 1905833120 | 3515 | 3510 | 3515 | 3510 | 123 |
| 344 | 20230710 | 132000 | 1905401380 | 3510 | 3510 | 3510 | 3510 | 1010 |
| 345 | 20230710 | 131900 | 1901856280 | 3515 | 3515 | 3515 | 3515 | 3 |
| 346 | 20230710 | 131800 | 1901845735 | 3510 | 3515 | 3515 | 3510 | 603 |
| 347 | 20230710 | 131700 | 1899729200 | 3515 | 3515 | 3515 | 3515 | 67 |
| 348 | 20230710 | 131600 | 1899493695 | 3515 | 3515 | 3515 | 3515 | 0 |
| 349 | 20230710 | 131500 | 1899493695 | 3515 | 3515 | 3515 | 3515 | 76 |
| 350 | 20230710 | 131400 | 1899226555 | 3515 | 3515 | 3515 | 3515 | 0 |
| 351 | 20230710 | 131300 | 1899226555 | 3515 | 3520 | 3520 | 3515 | 1100 |
| 352 | 20230710 | 131200 | 1895358565 | 3520 | 3520 | 3530 | 3520 | 255 |
| 353 | 20230710 | 131100 | 1894460945 | 3525 | 3525 | 3525 | 3525 | 182 |
| 354 | 20230710 | 131000 | 1893819395 | 3535 | 3535 | 3535 | 3535 | 100 |
| 355 | 20230710 | 130900 | 1893465895 | 3535 | 3530 | 3535 | 3530 | 6 |
| 356 | 20230710 | 130800 | 1893444700 | 3525 | 3525 | 3525 | 3525 | 318 |
| 357 | 20230710 | 130700 | 1892323750 | 3530 | 3530 | 3530 | 3530 | 0 |
| 358 | 20230710 | 130600 | 1892323750 | 3530 | 3525 | 3530 | 3525 | 731 |
| 359 | 20230710 | 130500 | 1889743330 | 3525 | 3525 | 3530 | 3525 | 13 |
| 360 | 20230710 | 130400 | 1889697500 | 3515 | 3515 | 3515 | 3515 | 0 |
| 361 | 20230710 | 130300 | 1889697500 | 3515 | 3515 | 3515 | 3515 | 0 |
| 362 | 20230710 | 130200 | 1889697500 | 3515 | 3515 | 3515 | 3515 | 1 |
| 363 | 20230710 | 130100 | 1889693985 | 3530 | 3515 | 3530 | 3515 | 878 |
| 364 | 20230710 | 130000 | 1886603665 | 3515 | 3515 | 3515 | 3515 | 1 |
| 365 | 20230710 | 125900 | 1886600150 | 3510 | 3510 | 3510 | 3510 | 20 |
| 366 | 20230710 | 125800 | 1886529950 | 3510 | 3510 | 3510 | 3510 | 0 |
| 367 | 20230710 | 125700 | 1886529950 | 3510 | 3510 | 3510 | 3510 | 1 |
| 368 | 20230710 | 125600 | 1886526440 | 3510 | 3510 | 3510 | 3510 | 100 |
| 369 | 20230710 | 125500 | 1886175440 | 3510 | 3510 | 3510 | 3510 | 640 |
| 370 | 20230710 | 125400 | 1883929040 | 3510 | 3510 | 3510 | 3510 | 111 |
| 371 | 20230710 | 125300 | 1883539430 | 3515 | 3515 | 3515 | 3515 | 8 |
| 372 | 20230710 | 125200 | 1883511310 | 3510 | 3510 | 3510 | 3510 | 0 |
| 373 | 20230710 | 125100 | 1883511310 | 3510 | 3510 | 3510 | 3510 | 250 |
| 374 | 20230710 | 125000 | 1882633810 | 3510 | 3515 | 3515 | 3510 | 500 |
| 375 | 20230710 | 124900 | 1880878445 | 3515 | 3515 | 3515 | 3515 | 0 |
| 376 | 20230710 | 124800 | 1880878445 | 3515 | 3515 | 3515 | 3515 | 2 |
| 377 | 20230710 | 124700 | 1880871415 | 3515 | 3515 | 3515 | 3515 | 0 |
| 378 | 20230710 | 124600 | 1880871415 | 3515 | 3515 | 3515 | 3515 | 218 |
| 379 | 20230710 | 124500 | 1880105145 | 3520 | 3525 | 3525 | 3520 | 22 |
| 380 | 20230710 | 124400 | 1880027700 | 3525 | 3510 | 3525 | 3510 | 2 |
| 381 | 20230710 | 124300 | 1880020665 | 3510 | 3510 | 3510 | 3510 | 0 |
| 382 | 20230710 | 124200 | 1880020665 | 3510 | 3510 | 3510 | 3510 | 0 |
| 383 | 20230710 | 124100 | 1880020665 | 3510 | 3520 | 3520 | 3510 | 2 |
| 384 | 20230710 | 124000 | 1880013635 | 3510 | 3510 | 3510 | 3510 | 2 |
| 385 | 20230710 | 123900 | 1880006615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 386 | 20230710 | 123800 | 1880006615 | 3505 | 3510 | 3525 | 3505 | 1408 |
| 387 | 20230710 | 123700 | 1875066035 | 3510 | 3505 | 3510 | 3505 | 1202 |
| 388 | 20230710 | 123600 | 1870847905 | 3510 | 3505 | 3510 | 3505 | 180 |
| 389 | 20230710 | 123500 | 1870216850 | 3510 | 3510 | 3510 | 3510 | 5 |
| 390 | 20230710 | 123400 | 1870199300 | 3505 | 3510 | 3510 | 3505 | 1619 |
| 391 | 20230710 | 123300 | 1864522510 | 3505 | 3510 | 3510 | 3505 | 774 |
| 392 | 20230710 | 123200 | 1861808785 | 3500 | 3510 | 3510 | 3500 | 2938 |
| 393 | 20230710 | 123100 | 1851523355 | 3510 | 3505 | 3510 | 3500 | 7136 |
| 394 | 20230710 | 123000 | 1826540065 | 3505 | 3510 | 3510 | 3505 | 1457 |
| 395 | 20230710 | 122900 | 1821432975 | 3510 | 3520 | 3520 | 3510 | 547 |
| 396 | 20230710 | 122800 | 1819512995 | 3530 | 3515 | 3530 | 3510 | 4867 |
| 397 | 20230710 | 122700 | 1802417980 | 3515 | 3520 | 3520 | 3515 | 1544 |
| 398 | 20230710 | 122600 | 1796988840 | 3520 | 3520 | 3520 | 3520 | 503 |
| 399 | 20230710 | 122500 | 1795218280 | 3520 | 3520 | 3520 | 3520 | 0 |
| 400 | 20230710 | 122400 | 1795218280 | 3520 | 3520 | 3520 | 3520 | 228 |
| 401 | 20230710 | 122300 | 1794415720 | 3530 | 3530 | 3530 | 3530 | 0 |
| 402 | 20230710 | 122200 | 1794415720 | 3530 | 3530 | 3530 | 3530 | 0 |
| 403 | 20230710 | 122100 | 1794415720 | 3530 | 3530 | 3530 | 3530 | 432 |
| 404 | 20230710 | 122000 | 1792890760 | 3520 | 3520 | 3520 | 3520 | 11 |
| 405 | 20230710 | 121900 | 1792852040 | 3520 | 3520 | 3520 | 3520 | 182 |
| 406 | 20230710 | 121800 | 1792211400 | 3520 | 3520 | 3520 | 3520 | 56 |
| 407 | 20230710 | 121700 | 1792014280 | 3520 | 3535 | 3545 | 3520 | 302 |
| 408 | 20230710 | 121600 | 1790951125 | 3520 | 3520 | 3520 | 3520 | 1 |
| 409 | 20230710 | 121500 | 1790947605 | 3525 | 3525 | 3525 | 3525 | 586 |
| 410 | 20230710 | 121400 | 1788881955 | 3525 | 3525 | 3525 | 3525 | 0 |
| 411 | 20230710 | 121300 | 1788881955 | 3525 | 3525 | 3525 | 3525 | 2000 |
| 412 | 20230710 | 121200 | 1781831955 | 3525 | 3525 | 3525 | 3525 | 11 |
| 413 | 20230710 | 121100 | 1781793180 | 3530 | 3530 | 3535 | 3530 | 695 |
| 414 | 20230710 | 121000 | 1779339820 | 3530 | 3535 | 3535 | 3530 | 11479 |
| 415 | 20230710 | 120900 | 1738814030 | 3540 | 3540 | 3540 | 3540 | 50 |
| 416 | 20230710 | 120800 | 1738637030 | 3540 | 3540 | 3540 | 3540 | 272 |
| 417 | 20230710 | 120700 | 1737674150 | 3540 | 3540 | 3540 | 3540 | 0 |
| 418 | 20230710 | 120600 | 1737674150 | 3540 | 3540 | 3540 | 3540 | 1 |
| 419 | 20230710 | 120500 | 1737670610 | 3545 | 3545 | 3545 | 3545 | 112 |
| 420 | 20230710 | 120400 | 1737273570 | 3545 | 3545 | 3545 | 3545 | 0 |
| 421 | 20230710 | 120300 | 1737273570 | 3545 | 3545 | 3545 | 3545 | 0 |
| 422 | 20230710 | 120200 | 1737273570 | 3545 | 3545 | 3545 | 3545 | 0 |
| 423 | 20230710 | 120100 | 1737273570 | 3545 | 3545 | 3545 | 3545 | 0 |
| 424 | 20230710 | 120000 | 1737273570 | 3545 | 3545 | 3545 | 3545 | 21 |
| 425 | 20230710 | 115900 | 1737199125 | 3545 | 3545 | 3545 | 3545 | 0 |
| 426 | 20230710 | 115800 | 1737199125 | 3545 | 3545 | 3545 | 3545 | 0 |
| 427 | 20230710 | 115700 | 1737199125 | 3545 | 3540 | 3545 | 3540 | 33 |
| 428 | 20230710 | 115600 | 1737082300 | 3535 | 3535 | 3535 | 3535 | 0 |
| 429 | 20230710 | 115500 | 1737082300 | 3535 | 3535 | 3535 | 3535 | 1 |
| 430 | 20230710 | 115400 | 1737078765 | 3535 | 3535 | 3535 | 3535 | 180 |
| 431 | 20230710 | 115300 | 1736442465 | 3535 | 3535 | 3535 | 3530 | 560 |
| 432 | 20230710 | 115200 | 1734463010 | 3535 | 3535 | 3535 | 3535 | 0 |
| 433 | 20230710 | 115100 | 1734463010 | 3535 | 3535 | 3535 | 3535 | 373 |
| 434 | 20230710 | 115000 | 1733144455 | 3535 | 3535 | 3535 | 3535 | 552 |
| 435 | 20230710 | 114900 | 1731193135 | 3535 | 3530 | 3535 | 3530 | 19 |
| 436 | 20230710 | 114800 | 1731126055 | 3530 | 3530 | 3530 | 3530 | 250 |
| 437 | 20230710 | 114700 | 1730243555 | 3530 | 3530 | 3535 | 3530 | 1408 |
| 438 | 20230710 | 114600 | 1725270060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 439 | 20230710 | 114500 | 1725270060 | 3530 | 3530 | 3530 | 3530 | 515 |
| 440 | 20230710 | 114400 | 1723452110 | 3530 | 3535 | 3535 | 3530 | 430 |
| 441 | 20230710 | 114300 | 1721932705 | 3535 | 3535 | 3535 | 3535 | 1949 |
| 442 | 20230710 | 114200 | 1715042990 | 3535 | 3540 | 3540 | 3535 | 558 |
| 443 | 20230710 | 114100 | 1713070400 | 3540 | 3540 | 3540 | 3540 | 0 |
| 444 | 20230710 | 114000 | 1713070400 | 3540 | 3540 | 3540 | 3540 | 202 |
| 445 | 20230710 | 113900 | 1712355320 | 3545 | 3545 | 3545 | 3545 | 0 |
| 446 | 20230710 | 113800 | 1712355320 | 3545 | 3545 | 3545 | 3545 | 1 |
| 447 | 20230710 | 113700 | 1712351775 | 3535 | 3535 | 3540 | 3535 | 73 |
| 448 | 20230710 | 113600 | 1712093375 | 3535 | 3540 | 3540 | 3535 | 673 |
| 449 | 20230710 | 113500 | 1709713920 | 3540 | 3545 | 3545 | 3540 | 1686 |
| 450 | 20230710 | 113400 | 1703744975 | 3545 | 3545 | 3545 | 3545 | 1 |
| 451 | 20230710 | 113300 | 1703741430 | 3560 | 3545 | 3560 | 3545 | 614 |
| 452 | 20230710 | 113200 | 1701564775 | 3545 | 3555 | 3555 | 3545 | 3040 |
| 453 | 20230710 | 113100 | 1690776340 | 3555 | 3555 | 3555 | 3555 | 605 |
| 454 | 20230710 | 113000 | 1688625565 | 3555 | 3560 | 3560 | 3555 | 3008 |
| 455 | 20230710 | 112900 | 1677930625 | 3560 | 3560 | 3560 | 3560 | 814 |
| 456 | 20230710 | 112800 | 1675032785 | 3565 | 3565 | 3565 | 3565 | 3 |
| 457 | 20230710 | 112700 | 1675022090 | 3565 | 3565 | 3565 | 3565 | 7 |
| 458 | 20230710 | 112600 | 1674997135 | 3565 | 3565 | 3570 | 3565 | 13 |
| 459 | 20230710 | 112500 | 1674950785 | 3565 | 3570 | 3570 | 3565 | 895 |
| 460 | 20230710 | 112400 | 1671760095 | 3570 | 3565 | 3570 | 3565 | 251 |
| 461 | 20230710 | 112300 | 1670865275 | 3570 | 3570 | 3570 | 3570 | 10 |
| 462 | 20230710 | 112200 | 1670829575 | 3570 | 3570 | 3570 | 3570 | 8 |
| 463 | 20230710 | 112100 | 1670801015 | 3575 | 3570 | 3575 | 3570 | 73 |
| 464 | 20230710 | 112000 | 1670540380 | 3570 | 3565 | 3570 | 3565 | 1396 |
| 465 | 20230710 | 111900 | 1665563630 | 3565 | 3565 | 3565 | 3565 | 0 |
| 466 | 20230710 | 111800 | 1665563630 | 3565 | 3565 | 3565 | 3565 | 2 |
| 467 | 20230710 | 111700 | 1665556500 | 3565 | 3560 | 3565 | 3560 | 36 |
| 468 | 20230710 | 111600 | 1665428330 | 3560 | 3560 | 3560 | 3560 | 148 |
| 469 | 20230710 | 111500 | 1664901450 | 3560 | 3560 | 3560 | 3560 | 58 |
| 470 | 20230710 | 111400 | 1664694970 | 3565 | 3560 | 3565 | 3560 | 82 |
| 471 | 20230710 | 111300 | 1664403045 | 3560 | 3565 | 3565 | 3560 | 7 |
| 472 | 20230710 | 111200 | 1664378110 | 3570 | 3565 | 3570 | 3555 | 155 |
| 473 | 20230710 | 111100 | 1663826635 | 3575 | 3575 | 3575 | 3575 | 0 |
| 474 | 20230710 | 111000 | 1663826635 | 3575 | 3580 | 3580 | 3575 | 1909 |
| 475 | 20230710 | 110900 | 1657001930 | 3580 | 3570 | 3580 | 3570 | 793 |
| 476 | 20230710 | 110800 | 1654166910 | 3560 | 3575 | 3575 | 3560 | 25 |
| 477 | 20230710 | 110700 | 1654077695 | 3575 | 3570 | 3575 | 3570 | 116 |
| 478 | 20230710 | 110600 | 1653663570 | 3570 | 3565 | 3575 | 3560 | 913 |
| 479 | 20230710 | 110500 | 1650408185 | 3570 | 3565 | 3570 | 3565 | 124 |
| 480 | 20230710 | 110400 | 1649965815 | 3565 | 3565 | 3565 | 3565 | 30 |
| 481 | 20230710 | 110300 | 1649858865 | 3555 | 3565 | 3565 | 3555 | 616 |
| 482 | 20230710 | 110200 | 1647666075 | 3565 | 3570 | 3570 | 3565 | 49 |
| 483 | 20230710 | 110100 | 1647491365 | 3570 | 3580 | 3580 | 3570 | 387 |
| 484 | 20230710 | 110000 | 1646107035 | 3580 | 3575 | 3580 | 3570 | 1729 |
| 485 | 20230710 | 105900 | 1639929260 | 3575 | 3570 | 3580 | 3570 | 1434 |
| 486 | 20230710 | 105800 | 1634803705 | 3570 | 3565 | 3570 | 3565 | 20 |
| 487 | 20230710 | 105700 | 1634732395 | 3565 | 3560 | 3565 | 3560 | 378 |
| 488 | 20230710 | 105600 | 1633386090 | 3560 | 3545 | 3560 | 3545 | 791 |
| 489 | 20230710 | 105500 | 1630577450 | 3550 | 3550 | 3550 | 3550 | 13 |
| 490 | 20230710 | 105400 | 1630531300 | 3540 | 3540 | 3540 | 3540 | 0 |
| 491 | 20230710 | 105300 | 1630531300 | 3540 | 3540 | 3540 | 3540 | 2 |
| 492 | 20230710 | 105200 | 1630524220 | 3550 | 3550 | 3550 | 3550 | 84 |
| 493 | 20230710 | 105100 | 1630226020 | 3555 | 3545 | 3555 | 3540 | 1213 |
| 494 | 20230710 | 105000 | 1625921535 | 3550 | 3550 | 3550 | 3550 | 0 |
| 495 | 20230710 | 104900 | 1625921535 | 3550 | 3550 | 3550 | 3550 | 53 |
| 496 | 20230710 | 104800 | 1625733385 | 3545 | 3545 | 3545 | 3545 | 1 |
| 497 | 20230710 | 104700 | 1625729840 | 3550 | 3550 | 3550 | 3550 | 0 |
| 498 | 20230710 | 104600 | 1625729840 | 3550 | 3540 | 3550 | 3540 | 1507 |
| 499 | 20230710 | 104500 | 1620392875 | 3530 | 3530 | 3530 | 3530 | 500 |
| 500 | 20230710 | 104400 | 1618627875 | 3530 | 3530 | 3530 | 3530 | 415 |
| 501 | 20230710 | 104300 | 1617162925 | 3530 | 3530 | 3530 | 3530 | 507 |
| 502 | 20230710 | 104200 | 1615373215 | 3530 | 3530 | 3545 | 3530 | 509 |
| 503 | 20230710 | 104100 | 1613576410 | 3530 | 3530 | 3530 | 3530 | 2220 |
| 504 | 20230710 | 104000 | 1605739810 | 3545 | 3535 | 3545 | 3535 | 7908 |
| 505 | 20230710 | 103900 | 1577785005 | 3535 | 3535 | 3540 | 3535 | 1632 |
| 506 | 20230710 | 103800 | 1572013110 | 3535 | 3540 | 3540 | 3535 | 99 |
| 507 | 20230710 | 103700 | 1571663090 | 3540 | 3540 | 3540 | 3535 | 15 |
| 508 | 20230710 | 103600 | 1571610000 | 3540 | 3540 | 3540 | 3540 | 355 |
| 509 | 20230710 | 103500 | 1570353300 | 3540 | 3540 | 3540 | 3540 | 713 |
| 510 | 20230710 | 103400 | 1567829280 | 3540 | 3540 | 3540 | 3540 | 195 |
| 511 | 20230710 | 103300 | 1567138980 | 3535 | 3540 | 3540 | 3535 | 2396 |
| 512 | 20230710 | 103200 | 1558668550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 513 | 20230710 | 103100 | 1558668550 | 3535 | 3545 | 3545 | 3535 | 226 |
| 514 | 20230710 | 103000 | 1557868455 | 3545 | 3545 | 3545 | 3545 | 0 |
| 515 | 20230710 | 102900 | 1557868455 | 3545 | 3545 | 3545 | 3545 | 0 |
| 516 | 20230710 | 102800 | 1557868455 | 3545 | 3555 | 3555 | 3545 | 51 |
| 517 | 20230710 | 102700 | 1557687160 | 3555 | 3555 | 3555 | 3555 | 50 |
| 518 | 20230710 | 102600 | 1557509410 | 3555 | 3545 | 3555 | 3545 | 262 |
| 519 | 20230710 | 102500 | 1556580605 | 3545 | 3545 | 3545 | 3545 | 39 |
| 520 | 20230710 | 102400 | 1556442350 | 3545 | 3545 | 3545 | 3545 | 1 |
| 521 | 20230710 | 102300 | 1556438805 | 3545 | 3545 | 3545 | 3545 | 32 |
| 522 | 20230710 | 102200 | 1556325365 | 3545 | 3545 | 3545 | 3545 | 0 |
| 523 | 20230710 | 102100 | 1556325365 | 3545 | 3545 | 3545 | 3545 | 21 |
| 524 | 20230710 | 102000 | 1556250920 | 3555 | 3555 | 3555 | 3555 | 89 |
| 525 | 20230710 | 101900 | 1555934525 | 3555 | 3535 | 3555 | 3535 | 1930 |
| 526 | 20230710 | 101800 | 1549098565 | 3540 | 3540 | 3540 | 3535 | 404 |
| 527 | 20230710 | 101700 | 1547670115 | 3540 | 3545 | 3545 | 3540 | 3854 |
| 528 | 20230710 | 101600 | 1534026945 | 3545 | 3545 | 3545 | 3545 | 70 |
| 529 | 20230710 | 101500 | 1533778795 | 3545 | 3550 | 3550 | 3545 | 250 |
| 530 | 20230710 | 101400 | 1532891805 | 3555 | 3555 | 3565 | 3555 | 477 |
| 531 | 20230710 | 101300 | 1531196060 | 3565 | 3560 | 3565 | 3560 | 216 |
| 532 | 20230710 | 101200 | 1530426580 | 3565 | 3555 | 3565 | 3555 | 35 |
| 533 | 20230710 | 101100 | 1530302145 | 3555 | 3555 | 3555 | 3550 | 924 |
| 534 | 20230710 | 101000 | 1527017370 | 3565 | 3565 | 3565 | 3565 | 3 |
| 535 | 20230710 | 100900 | 1527006675 | 3570 | 3570 | 3570 | 3560 | 2135 |
| 536 | 20230710 | 100800 | 1519390885 | 3575 | 3565 | 3575 | 3565 | 88 |
| 537 | 20230710 | 100700 | 1519076755 | 3565 | 3555 | 3565 | 3550 | 49 |
| 538 | 20230710 | 100600 | 1518902630 | 3555 | 3555 | 3565 | 3555 | 5 |
| 539 | 20230710 | 100500 | 1518884835 | 3555 | 3565 | 3565 | 3540 | 4951 |
| 540 | 20230710 | 100400 | 1501337645 | 3565 | 3570 | 3580 | 3565 | 4255 |
| 541 | 20230710 | 100300 | 1486156260 | 3570 | 3555 | 3570 | 3555 | 1633 |
| 542 | 20230710 | 100200 | 1480337845 | 3555 | 3550 | 3555 | 3550 | 291 |
| 543 | 20230710 | 100100 | 1479304625 | 3545 | 3545 | 3545 | 3545 | 2920 |
| 544 | 20230710 | 100000 | 1468953225 | 3545 | 3545 | 3545 | 3545 | 226 |
| 545 | 20230710 | 095900 | 1468152055 | 3545 | 3545 | 3545 | 3540 | 209 |
| 546 | 20230710 | 095800 | 1467411545 | 3545 | 3545 | 3545 | 3535 | 840 |
| 547 | 20230710 | 095700 | 1464434490 | 3545 | 3530 | 3545 | 3530 | 653 |
| 548 | 20230710 | 095600 | 1462125105 | 3530 | 3540 | 3540 | 3530 | 183 |
| 549 | 20230710 | 095500 | 1461477615 | 3540 | 3540 | 3540 | 3540 | 50 |
| 550 | 20230710 | 095400 | 1461300615 | 3540 | 3535 | 3540 | 3530 | 958 |
| 551 | 20230710 | 095300 | 1457916890 | 3535 | 3535 | 3535 | 3535 | 566 |
| 552 | 20230710 | 095200 | 1455916080 | 3535 | 3535 | 3535 | 3535 | 733 |
| 553 | 20230710 | 095100 | 1453324925 | 3535 | 3535 | 3540 | 3530 | 4339 |
| 554 | 20230710 | 095000 | 1438006080 | 3535 | 3540 | 3545 | 3535 | 50 |
| 555 | 20230710 | 094900 | 1437829135 | 3540 | 3540 | 3540 | 3530 | 689 |
| 556 | 20230710 | 094800 | 1435390235 | 3545 | 3535 | 3545 | 3530 | 3371 |
| 557 | 20230710 | 094700 | 1423479015 | 3535 | 3535 | 3535 | 3535 | 782 |
| 558 | 20230710 | 094600 | 1420714645 | 3535 | 3545 | 3545 | 3535 | 3906 |
| 559 | 20230710 | 094500 | 1406906620 | 3535 | 3545 | 3545 | 3535 | 2598 |
| 560 | 20230710 | 094400 | 1397712890 | 3540 | 3540 | 3540 | 3540 | 2484 |
| 561 | 20230710 | 094300 | 1388919530 | 3545 | 3535 | 3545 | 3535 | 2178 |
| 562 | 20230710 | 094200 | 1381219975 | 3545 | 3550 | 3550 | 3535 | 14897 |
| 563 | 20230710 | 094100 | 1328496710 | 3570 | 3550 | 3570 | 3550 | 129 |
| 564 | 20230710 | 094000 | 1328038645 | 3550 | 3555 | 3565 | 3550 | 1842 |
| 565 | 20230710 | 093900 | 1321498885 | 3570 | 3570 | 3570 | 3555 | 63 |
| 566 | 20230710 | 093800 | 1321274820 | 3565 | 3550 | 3570 | 3550 | 697 |
| 567 | 20230710 | 093700 | 1318800355 | 3550 | 3565 | 3575 | 3550 | 3628 |
| 568 | 20230710 | 093600 | 1305882550 | 3570 | 3550 | 3575 | 3550 | 1385 |
| 569 | 20230710 | 093500 | 1300945150 | 3550 | 3575 | 3575 | 3550 | 10086 |
| 570 | 20230710 | 093400 | 1265056805 | 3575 | 3575 | 3575 | 3570 | 565 |
| 571 | 20230710 | 093300 | 1263038585 | 3575 | 3575 | 3575 | 3570 | 590 |
| 572 | 20230710 | 093200 | 1260930790 | 3575 | 3575 | 3585 | 3565 | 418 |
| 573 | 20230710 | 093100 | 1259437430 | 3565 | 3565 | 3585 | 3565 | 755 |
| 574 | 20230710 | 093000 | 1256745755 | 3565 | 3580 | 3590 | 3565 | 2982 |
| 575 | 20230710 | 092900 | 1246102805 | 3590 | 3580 | 3595 | 3570 | 810 |
| 576 | 20230710 | 092800 | 1243201930 | 3580 | 3585 | 3585 | 3570 | 1543 |
| 577 | 20230710 | 092700 | 1237686955 | 3585 | 3580 | 3590 | 3570 | 1205 |
| 578 | 20230710 | 092600 | 1233371995 | 3580 | 3575 | 3580 | 3565 | 7570 |
| 579 | 20230710 | 092500 | 1206341070 | 3575 | 3585 | 3585 | 3575 | 17364 |
| 580 | 20230710 | 092400 | 1144192035 | 3585 | 3590 | 3600 | 3585 | 5033 |
| 581 | 20230710 | 092300 | 1126109375 | 3585 | 3580 | 3600 | 3575 | 2614 |
| 582 | 20230710 | 092200 | 1116753390 | 3580 | 3600 | 3610 | 3580 | 16886 |
| 583 | 20230710 | 092100 | 1056019910 | 3600 | 3620 | 3620 | 3600 | 3101 |
| 584 | 20230710 | 092000 | 1044832280 | 3625 | 3625 | 3625 | 3610 | 3754 |
| 585 | 20230710 | 091900 | 1031258690 | 3625 | 3630 | 3630 | 3615 | 537 |
| 586 | 20230710 | 091800 | 1029314520 | 3635 | 3630 | 3635 | 3610 | 2926 |
| 587 | 20230710 | 091700 | 1018721145 | 3640 | 3645 | 3645 | 3615 | 14453 |
| 588 | 20230710 | 091600 | 966201760 | 3645 | 3645 | 3650 | 3640 | 9961 |
| 589 | 20230710 | 091500 | 929876240 | 3640 | 3630 | 3640 | 3625 | 6507 |
| 590 | 20230710 | 091400 | 906238830 | 3625 | 3590 | 3625 | 3590 | 15750 |
| 591 | 20230710 | 091300 | 849335605 | 3590 | 3585 | 3595 | 3585 | 1873 |
| 592 | 20230710 | 091200 | 842612675 | 3590 | 3605 | 3605 | 3585 | 13370 |
| 593 | 20230710 | 091100 | 794487895 | 3605 | 3625 | 3630 | 3600 | 12929 |
| 594 | 20230710 | 091000 | 747753695 | 3620 | 3640 | 3645 | 3610 | 26014 |
| 595 | 20230710 | 090900 | 653455255 | 3640 | 3620 | 3650 | 3610 | 68178 |
| 596 | 20230710 | 090800 | 405862595 | 3625 | 3595 | 3635 | 3595 | 32166 |
| 597 | 20230710 | 090700 | 289911435 | 3590 | 3590 | 3595 | 3585 | 9099 |
| 598 | 20230710 | 090600 | 257256170 | 3590 | 3590 | 3590 | 3580 | 8438 |
| 599 | 20230710 | 090500 | 227011865 | 3580 | 3550 | 3590 | 3550 | 12621 |
| 600 | 20230710 | 090400 | 181938730 | 3550 | 3550 | 3570 | 3550 | 6229 |
| 601 | 20230710 | 090300 | 159772905 | 3545 | 3560 | 3565 | 3545 | 12348 |
| 602 | 20230710 | 090200 | 115954110 | 3560 | 3545 | 3570 | 3540 | 8047 |
| 603 | 20230710 | 090100 | 87345775 | 3545 | 3520 | 3550 | 3520 | 11790 |
| 604 | 20230710 | 090000 | 45645775 | 3520 | 3500 | 3520 | 3500 | 13018 |