30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 185800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 26584 |
| 3 | 20230710 | 185700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 4 | 20230710 | 185600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 5 | 20230710 | 185500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 6 | 20230710 | 185400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 7 | 20230710 | 185300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 8 | 20230710 | 185200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 9 | 20230710 | 185100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 10 | 20230710 | 185000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 11 | 20230710 | 184900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 12 | 20230710 | 184800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 13 | 20230710 | 184700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 14 | 20230710 | 184600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 15 | 20230710 | 184500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 16 | 20230710 | 184400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 17 | 20230710 | 184300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 18 | 20230710 | 184200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 19 | 20230710 | 184100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 20 | 20230710 | 184000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 21 | 20230710 | 183900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 22 | 20230710 | 183800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 23 | 20230710 | 183700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 24 | 20230710 | 183600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 25 | 20230710 | 183500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 26 | 20230710 | 183400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 27 | 20230710 | 183300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 28 | 20230710 | 183200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 29 | 20230710 | 183100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 30 | 20230710 | 183000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 31 | 20230710 | 182900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 32 | 20230710 | 182800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 26584 |
| 33 | 20230710 | 182700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 34 | 20230710 | 182600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 35 | 20230710 | 182500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 36 | 20230710 | 182400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 37 | 20230710 | 182300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 38 | 20230710 | 182200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 39 | 20230710 | 182100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 40 | 20230710 | 182000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 41 | 20230710 | 181900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 42 | 20230710 | 181800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 43 | 20230710 | 181700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 44 | 20230710 | 181600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 45 | 20230710 | 181500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 46 | 20230710 | 181400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 47 | 20230710 | 181300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 48 | 20230710 | 181200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 49 | 20230710 | 181100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 50 | 20230710 | 181000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 51 | 20230710 | 180900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 52 | 20230710 | 180800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 53 | 20230710 | 180700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 54 | 20230710 | 180600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 55 | 20230710 | 180500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 56 | 20230710 | 180400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 57 | 20230710 | 180300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 58 | 20230710 | 180200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 59 | 20230710 | 180100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 60 | 20230710 | 180000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 61 | 20230710 | 175900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 62 | 20230710 | 175800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 26584 |
| 63 | 20230710 | 175700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 64 | 20230710 | 175600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 65 | 20230710 | 175500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 66 | 20230710 | 175400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 67 | 20230710 | 175300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 68 | 20230710 | 175200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 69 | 20230710 | 175100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 70 | 20230710 | 175000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 71 | 20230710 | 174900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 72 | 20230710 | 174800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 73 | 20230710 | 174700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 74 | 20230710 | 174600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 75 | 20230710 | 174500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 76 | 20230710 | 174400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 77 | 20230710 | 174300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 78 | 20230710 | 174200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 79 | 20230710 | 174100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 80 | 20230710 | 174000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 81 | 20230710 | 173900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 82 | 20230710 | 173800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 83 | 20230710 | 173700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 84 | 20230710 | 173600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 85 | 20230710 | 173500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 86 | 20230710 | 173400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 87 | 20230710 | 173300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 88 | 20230710 | 173200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 89 | 20230710 | 173100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 90 | 20230710 | 173000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 91 | 20230710 | 172900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 92 | 20230710 | 172800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 26584 |
| 93 | 20230710 | 172700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 94 | 20230710 | 172600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 95 | 20230710 | 172500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 96 | 20230710 | 172400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 97 | 20230710 | 172300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 98 | 20230710 | 172200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 99 | 20230710 | 172100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 100 | 20230710 | 172000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 101 | 20230710 | 171900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 102 | 20230710 | 171800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 103 | 20230710 | 171700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 104 | 20230710 | 171600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 105 | 20230710 | 171500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 106 | 20230710 | 171400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 107 | 20230710 | 171300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 108 | 20230710 | 171200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 109 | 20230710 | 171100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 110 | 20230710 | 171000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 111 | 20230710 | 170900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 112 | 20230710 | 170800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 113 | 20230710 | 170700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 114 | 20230710 | 170600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 115 | 20230710 | 170500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 116 | 20230710 | 170400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 117 | 20230710 | 170300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 118 | 20230710 | 170200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 119 | 20230710 | 170100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 120 | 20230710 | 170000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 121 | 20230710 | 165900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 122 | 20230710 | 165800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 26584 |
| 123 | 20230710 | 165700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 124 | 20230710 | 165600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 125 | 20230710 | 165500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 126 | 20230710 | 165400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 127 | 20230710 | 165300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 128 | 20230710 | 165200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 129 | 20230710 | 165100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 130 | 20230710 | 165000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 131 | 20230710 | 164900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 132 | 20230710 | 164800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 133 | 20230710 | 164700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 134 | 20230710 | 164600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 135 | 20230710 | 164500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 136 | 20230710 | 164400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 137 | 20230710 | 164300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 138 | 20230710 | 164200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 139 | 20230710 | 164100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 140 | 20230710 | 164000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 141 | 20230710 | 163900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 142 | 20230710 | 163800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 143 | 20230710 | 163700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 144 | 20230710 | 163600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 145 | 20230710 | 163500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 146 | 20230710 | 163400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 147 | 20230710 | 163300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 148 | 20230710 | 163200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 149 | 20230710 | 163100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 150 | 20230710 | 163000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 151 | 20230710 | 162900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 152 | 20230710 | 162800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 26584 |
| 153 | 20230710 | 162700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 154 | 20230710 | 162600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 155 | 20230710 | 162500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 156 | 20230710 | 162400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 157 | 20230710 | 162300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 158 | 20230710 | 162200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 159 | 20230710 | 162100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 160 | 20230710 | 162000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 161 | 20230710 | 161900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 162 | 20230710 | 161800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 163 | 20230710 | 161700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 164 | 20230710 | 161600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 165 | 20230710 | 161500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 166 | 20230710 | 161400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 167 | 20230710 | 161300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 168 | 20230710 | 161200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 169 | 20230710 | 161100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 170 | 20230710 | 161000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 171 | 20230710 | 160900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 172 | 20230710 | 160800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 173 | 20230710 | 160700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 174 | 20230710 | 160600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 175 | 20230710 | 160500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 176 | 20230710 | 160400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 177 | 20230710 | 160300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 178 | 20230710 | 160200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 179 | 20230710 | 160100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 180 | 20230710 | 160000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 181 | 20230710 | 155900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 182 | 20230710 | 155800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 26584 |
| 183 | 20230710 | 155700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 184 | 20230710 | 155600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 185 | 20230710 | 155500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 186 | 20230710 | 155400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 187 | 20230710 | 155300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 188 | 20230710 | 155200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 189 | 20230710 | 155100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 190 | 20230710 | 155000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 191 | 20230710 | 154900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 192 | 20230710 | 154800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 193 | 20230710 | 154700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 194 | 20230710 | 154600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 195 | 20230710 | 154500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 196 | 20230710 | 154400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 197 | 20230710 | 154300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 198 | 20230710 | 154200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 199 | 20230710 | 154100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 200 | 20230710 | 154000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 201 | 20230710 | 153900 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 202 | 20230710 | 153800 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 203 | 20230710 | 153700 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 204 | 20230710 | 153600 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 205 | 20230710 | 153500 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 206 | 20230710 | 153400 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 207 | 20230710 | 153300 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 208 | 20230710 | 153200 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 209 | 20230710 | 153100 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 0 |
| 210 | 20230710 | 153000 | 3535340000 | 4590 | 4590 | 4590 | 4590 | 26584 |
| 211 | 20230710 | 152900 | 3413319440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20230710 | 152800 | 3413319440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 213 | 20230710 | 152700 | 3413319440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 214 | 20230710 | 152600 | 3413319440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 215 | 20230710 | 152500 | 3413319440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 216 | 20230710 | 152400 | 3413319440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 217 | 20230710 | 152300 | 3413319440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 218 | 20230710 | 152200 | 3413319440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 219 | 20230710 | 152100 | 3413319440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 220 | 20230710 | 152000 | 3413319440 | 4575 | 4575 | 4575 | 4575 | 0 |
| 221 | 20230710 | 151900 | 3413319440 | 4575 | 4580 | 4585 | 4575 | 6143 |
| 222 | 20230710 | 151800 | 3385172215 | 4580 | 4580 | 4580 | 4575 | 1723 |
| 223 | 20230710 | 151700 | 3377283600 | 4580 | 4585 | 4585 | 4580 | 3888 |
| 224 | 20230710 | 151600 | 3359471455 | 4585 | 4565 | 4585 | 4560 | 9538 |
| 225 | 20230710 | 151500 | 3315825990 | 4565 | 4510 | 4565 | 4510 | 18624 |
| 226 | 20230710 | 151400 | 3231261230 | 4510 | 4515 | 4520 | 4510 | 3390 |
| 227 | 20230710 | 151300 | 3215958225 | 4520 | 4505 | 4520 | 4505 | 1185 |
| 228 | 20230710 | 151200 | 3210613345 | 4490 | 4485 | 4505 | 4485 | 8269 |
| 229 | 20230710 | 151100 | 3173422985 | 4485 | 4485 | 4485 | 4485 | 15 |
| 230 | 20230710 | 151000 | 3173355710 | 4485 | 4480 | 4485 | 4480 | 2314 |
| 231 | 20230710 | 150900 | 3162979860 | 4480 | 4470 | 4480 | 4470 | 47 |
| 232 | 20230710 | 150800 | 3162769740 | 4470 | 4480 | 4480 | 4470 | 46 |
| 233 | 20230710 | 150700 | 3162563930 | 4480 | 4470 | 4480 | 4465 | 2576 |
| 234 | 20230710 | 150600 | 3151049970 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20230710 | 150500 | 3151049970 | 4465 | 4465 | 4465 | 4465 | 351 |
| 236 | 20230710 | 150400 | 3149482755 | 4470 | 4470 | 4470 | 4470 | 44 |
| 237 | 20230710 | 150300 | 3149286075 | 4470 | 4465 | 4470 | 4465 | 672 |
| 238 | 20230710 | 150200 | 3146285590 | 4470 | 4470 | 4470 | 4470 | 23 |
| 239 | 20230710 | 150100 | 3146182780 | 4465 | 4465 | 4465 | 4465 | 0 |
| 240 | 20230710 | 150000 | 3146182780 | 4465 | 4460 | 4465 | 4460 | 58 |
| 241 | 20230710 | 145900 | 3145923975 | 4465 | 4465 | 4465 | 4465 | 8 |
| 242 | 20230710 | 145800 | 3145888255 | 4470 | 4470 | 4470 | 4470 | 959 |
| 243 | 20230710 | 145700 | 3141601525 | 4470 | 4485 | 4485 | 4470 | 2104 |
| 244 | 20230710 | 145600 | 3132165400 | 4485 | 4495 | 4495 | 4485 | 525 |
| 245 | 20230710 | 145500 | 3129810525 | 4485 | 4490 | 4495 | 4485 | 324 |
| 246 | 20230710 | 145400 | 3128355165 | 4490 | 4480 | 4490 | 4480 | 4207 |
| 247 | 20230710 | 145300 | 3109482035 | 4480 | 4465 | 4480 | 4465 | 378 |
| 248 | 20230710 | 145200 | 3107788880 | 4485 | 4455 | 4485 | 4455 | 2372 |
| 249 | 20230710 | 145100 | 3097168575 | 4475 | 4470 | 4475 | 4470 | 217 |
| 250 | 20230710 | 145000 | 3096198130 | 4470 | 4470 | 4470 | 4470 | 2146 |
| 251 | 20230710 | 144900 | 3086605510 | 4470 | 4470 | 4470 | 4465 | 102 |
| 252 | 20230710 | 144800 | 3086149575 | 4470 | 4465 | 4470 | 4465 | 1028 |
| 253 | 20230710 | 144700 | 3081555825 | 4465 | 4455 | 4465 | 4455 | 389 |
| 254 | 20230710 | 144600 | 3079820330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 255 | 20230710 | 144500 | 3079820330 | 4465 | 4460 | 4465 | 4460 | 514 |
| 256 | 20230710 | 144400 | 3077527355 | 4460 | 4455 | 4460 | 4455 | 1985 |
| 257 | 20230710 | 144300 | 3068675350 | 4455 | 4445 | 4455 | 4445 | 1947 |
| 258 | 20230710 | 144200 | 3060012505 | 4445 | 4425 | 4445 | 4425 | 1421 |
| 259 | 20230710 | 144100 | 3053698670 | 4445 | 4425 | 4445 | 4425 | 2288 |
| 260 | 20230710 | 144000 | 3043542870 | 4420 | 4420 | 4420 | 4420 | 37 |
| 261 | 20230710 | 143900 | 3043379330 | 4420 | 4420 | 4420 | 4420 | 188 |
| 262 | 20230710 | 143800 | 3042548370 | 4415 | 4415 | 4415 | 4415 | 0 |
| 263 | 20230710 | 143700 | 3042548370 | 4415 | 4415 | 4415 | 4415 | 10 |
| 264 | 20230710 | 143600 | 3042504220 | 4430 | 4430 | 4430 | 4430 | 1 |
| 265 | 20230710 | 143500 | 3042499790 | 4415 | 4415 | 4415 | 4415 | 121 |
| 266 | 20230710 | 143400 | 3041965575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 267 | 20230710 | 143300 | 3041965575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 268 | 20230710 | 143200 | 3041965575 | 4415 | 4415 | 4415 | 4415 | 300 |
| 269 | 20230710 | 143100 | 3040641075 | 4415 | 4415 | 4415 | 4415 | 0 |
| 270 | 20230710 | 143000 | 3040641075 | 4415 | 4400 | 4415 | 4400 | 2728 |
| 271 | 20230710 | 142900 | 3028602600 | 4405 | 4400 | 4405 | 4400 | 519 |
| 272 | 20230710 | 142800 | 3026318005 | 4405 | 4410 | 4410 | 4400 | 609 |
| 273 | 20230710 | 142700 | 3023638105 | 4405 | 4415 | 4415 | 4400 | 487 |
| 274 | 20230710 | 142600 | 3021490445 | 4410 | 4415 | 4415 | 4410 | 6523 |
| 275 | 20230710 | 142500 | 2992692925 | 4435 | 4435 | 4435 | 4435 | 150 |
| 276 | 20230710 | 142400 | 2992027675 | 4435 | 4435 | 4435 | 4435 | 100 |
| 277 | 20230710 | 142300 | 2991584175 | 4435 | 4435 | 4435 | 4435 | 31 |
| 278 | 20230710 | 142200 | 2991446690 | 4435 | 4435 | 4435 | 4435 | 30 |
| 279 | 20230710 | 142100 | 2991313640 | 4435 | 4430 | 4435 | 4430 | 439 |
| 280 | 20230710 | 142000 | 2989366925 | 4435 | 4435 | 4435 | 4435 | 12 |
| 281 | 20230710 | 141900 | 2989313705 | 4415 | 4420 | 4420 | 4415 | 2048 |
| 282 | 20230710 | 141800 | 2980270725 | 4415 | 4420 | 4430 | 4415 | 5799 |
| 283 | 20230710 | 141700 | 2954618900 | 4420 | 4420 | 4420 | 4420 | 0 |
| 284 | 20230710 | 141600 | 2954618900 | 4420 | 4415 | 4420 | 4415 | 2312 |
| 285 | 20230710 | 141500 | 2944400110 | 4415 | 4415 | 4415 | 4415 | 1 |
| 286 | 20230710 | 141400 | 2944395695 | 4420 | 4420 | 4420 | 4420 | 0 |
| 287 | 20230710 | 141300 | 2944395695 | 4420 | 4420 | 4420 | 4420 | 47 |
| 288 | 20230710 | 141200 | 2944187955 | 4415 | 4415 | 4415 | 4415 | 50 |
| 289 | 20230710 | 141100 | 2943967205 | 4415 | 4415 | 4415 | 4415 | 1282 |
| 290 | 20230710 | 141000 | 2938307175 | 4415 | 4415 | 4415 | 4415 | 999 |
| 291 | 20230710 | 140900 | 2933896590 | 4420 | 4420 | 4420 | 4420 | 138 |
| 292 | 20230710 | 140800 | 2933286630 | 4420 | 4420 | 4420 | 4420 | 3 |
| 293 | 20230710 | 140700 | 2933273370 | 4420 | 4420 | 4420 | 4420 | 1 |
| 294 | 20230710 | 140600 | 2933268950 | 4415 | 4415 | 4415 | 4415 | 0 |
| 295 | 20230710 | 140500 | 2933268950 | 4415 | 4415 | 4415 | 4415 | 0 |
| 296 | 20230710 | 140400 | 2933268950 | 4415 | 4415 | 4415 | 4415 | 5 |
| 297 | 20230710 | 140300 | 2933246875 | 4415 | 4415 | 4415 | 4415 | 135 |
| 298 | 20230710 | 140200 | 2932650850 | 4415 | 4415 | 4415 | 4415 | 0 |
| 299 | 20230710 | 140100 | 2932650850 | 4415 | 4415 | 4415 | 4415 | 0 |
| 300 | 20230710 | 140000 | 2932650850 | 4415 | 4415 | 4415 | 4415 | 563 |
| 301 | 20230710 | 135900 | 2930165205 | 4415 | 4415 | 4415 | 4415 | 298 |
| 302 | 20230710 | 135800 | 2928849535 | 4415 | 4415 | 4415 | 4415 | 196 |
| 303 | 20230710 | 135700 | 2927984195 | 4415 | 4415 | 4415 | 4415 | 439 |
| 304 | 20230710 | 135600 | 2926046010 | 4415 | 4415 | 4415 | 4415 | 308 |
| 305 | 20230710 | 135500 | 2924686190 | 4415 | 4415 | 4415 | 4415 | 488 |
| 306 | 20230710 | 135400 | 2922531670 | 4410 | 4415 | 4415 | 4410 | 5791 |
| 307 | 20230710 | 135300 | 2896968485 | 4415 | 4415 | 4415 | 4415 | 270 |
| 308 | 20230710 | 135200 | 2895776435 | 4415 | 4415 | 4415 | 4415 | 0 |
| 309 | 20230710 | 135100 | 2895776435 | 4415 | 4415 | 4415 | 4415 | 10 |
| 310 | 20230710 | 135000 | 2895732285 | 4415 | 4425 | 4425 | 4415 | 387 |
| 311 | 20230710 | 134900 | 2894021010 | 4415 | 4425 | 4425 | 4415 | 6871 |
| 312 | 20230710 | 134800 | 2863678560 | 4425 | 4425 | 4425 | 4425 | 8 |
| 313 | 20230710 | 134700 | 2863643160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 314 | 20230710 | 134600 | 2863643160 | 4430 | 4430 | 4430 | 4430 | 1 |
| 315 | 20230710 | 134500 | 2863638730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 316 | 20230710 | 134400 | 2863638730 | 4420 | 4420 | 4420 | 4420 | 14 |
| 317 | 20230710 | 134300 | 2863576850 | 4420 | 4435 | 4435 | 4420 | 31 |
| 318 | 20230710 | 134200 | 2863439455 | 4435 | 4435 | 4435 | 4435 | 22 |
| 319 | 20230710 | 134100 | 2863341885 | 4420 | 4430 | 4430 | 4420 | 370 |
| 320 | 20230710 | 134000 | 2861704195 | 4430 | 4430 | 4430 | 4430 | 100 |
| 321 | 20230710 | 133900 | 2861261195 | 4430 | 4420 | 4430 | 4420 | 219 |
| 322 | 20230710 | 133800 | 2860291855 | 4420 | 4420 | 4420 | 4420 | 0 |
| 323 | 20230710 | 133700 | 2860291855 | 4420 | 4420 | 4420 | 4420 | 735 |
| 324 | 20230710 | 133600 | 2857043155 | 4415 | 4420 | 4420 | 4415 | 16 |
| 325 | 20230710 | 133500 | 2856972440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 326 | 20230710 | 133400 | 2856972440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 327 | 20230710 | 133300 | 2856972440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 328 | 20230710 | 133200 | 2856972440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 329 | 20230710 | 133100 | 2856972440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 330 | 20230710 | 133000 | 2856972440 | 4420 | 4415 | 4420 | 4415 | 1201 |
| 331 | 20230710 | 132900 | 2851670020 | 4415 | 4415 | 4415 | 4415 | 1 |
| 332 | 20230710 | 132800 | 2851665605 | 4415 | 4415 | 4415 | 4415 | 0 |
| 333 | 20230710 | 132700 | 2851665605 | 4415 | 4415 | 4415 | 4415 | 0 |
| 334 | 20230710 | 132600 | 2851665605 | 4415 | 4415 | 4415 | 4415 | 154 |
| 335 | 20230710 | 132500 | 2850985695 | 4415 | 4415 | 4415 | 4415 | 435 |
| 336 | 20230710 | 132400 | 2849065170 | 4415 | 4410 | 4415 | 4410 | 180 |
| 337 | 20230710 | 132300 | 2848271100 | 4415 | 4410 | 4415 | 4410 | 458 |
| 338 | 20230710 | 132200 | 2846249365 | 4410 | 4415 | 4415 | 4410 | 758 |
| 339 | 20230710 | 132100 | 2842905045 | 4415 | 4405 | 4415 | 4400 | 362 |
| 340 | 20230710 | 132000 | 2841309605 | 4410 | 4415 | 4415 | 4405 | 85 |
| 341 | 20230710 | 131900 | 2840934885 | 4415 | 4415 | 4415 | 4410 | 731 |
| 342 | 20230710 | 131800 | 2837707540 | 4415 | 4415 | 4415 | 4415 | 229 |
| 343 | 20230710 | 131700 | 2836696505 | 4415 | 4420 | 4420 | 4415 | 586 |
| 344 | 20230710 | 131600 | 2834109310 | 4415 | 4420 | 4420 | 4415 | 3627 |
| 345 | 20230710 | 131500 | 2818096100 | 4415 | 4415 | 4415 | 4415 | 144 |
| 346 | 20230710 | 131400 | 2817460340 | 4415 | 4415 | 4415 | 4415 | 0 |
| 347 | 20230710 | 131300 | 2817460340 | 4415 | 4415 | 4415 | 4415 | 0 |
| 348 | 20230710 | 131200 | 2817460340 | 4415 | 4415 | 4415 | 4415 | 531 |
| 349 | 20230710 | 131100 | 2815115975 | 4415 | 4415 | 4415 | 4415 | 1445 |
| 350 | 20230710 | 131000 | 2808736300 | 4415 | 4415 | 4415 | 4415 | 13 |
| 351 | 20230710 | 130900 | 2808678905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 352 | 20230710 | 130800 | 2808678905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 353 | 20230710 | 130700 | 2808678905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 354 | 20230710 | 130600 | 2808678905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 355 | 20230710 | 130500 | 2808678905 | 4415 | 4420 | 4420 | 4415 | 951 |
| 356 | 20230710 | 130400 | 2804480100 | 4420 | 4420 | 4435 | 4420 | 120 |
| 357 | 20230710 | 130300 | 2803949670 | 4420 | 4420 | 4420 | 4420 | 0 |
| 358 | 20230710 | 130200 | 2803949670 | 4420 | 4420 | 4420 | 4420 | 12 |
| 359 | 20230710 | 130100 | 2803896630 | 4440 | 4440 | 4440 | 4440 | 2 |
| 360 | 20230710 | 130000 | 2803887750 | 4440 | 4410 | 4440 | 4410 | 3546 |
| 361 | 20230710 | 125900 | 2788236145 | 4410 | 4410 | 4410 | 4410 | 43 |
| 362 | 20230710 | 125800 | 2788046515 | 4410 | 4405 | 4410 | 4405 | 1255 |
| 363 | 20230710 | 125700 | 2782517410 | 4405 | 4405 | 4405 | 4400 | 125 |
| 364 | 20230710 | 125600 | 2781967290 | 4405 | 4405 | 4405 | 4400 | 523 |
| 365 | 20230710 | 125500 | 2779664530 | 4405 | 4405 | 4405 | 4400 | 887 |
| 366 | 20230710 | 125400 | 2775759560 | 4405 | 4405 | 4405 | 4405 | 313 |
| 367 | 20230710 | 125300 | 2774380795 | 4405 | 4410 | 4410 | 4405 | 1359 |
| 368 | 20230710 | 125200 | 2768389795 | 4410 | 4410 | 4410 | 4405 | 374 |
| 369 | 20230710 | 125100 | 2766741455 | 4410 | 4410 | 4410 | 4410 | 469 |
| 370 | 20230710 | 125000 | 2764673165 | 4410 | 4410 | 4410 | 4405 | 263 |
| 371 | 20230710 | 124900 | 2763514335 | 4405 | 4405 | 4405 | 4405 | 839 |
| 372 | 20230710 | 124800 | 2759818540 | 4405 | 4405 | 4405 | 4405 | 43 |
| 373 | 20230710 | 124700 | 2759629125 | 4405 | 4405 | 4405 | 4400 | 734 |
| 374 | 20230710 | 124600 | 2756396460 | 4405 | 4405 | 4405 | 4400 | 339 |
| 375 | 20230710 | 124500 | 2754903340 | 4395 | 4395 | 4405 | 4390 | 552 |
| 376 | 20230710 | 124400 | 2752475605 | 4395 | 4405 | 4405 | 4395 | 74 |
| 377 | 20230710 | 124300 | 2752150170 | 4405 | 4405 | 4405 | 4400 | 734 |
| 378 | 20230710 | 124200 | 2748916925 | 4405 | 4405 | 4405 | 4405 | 407 |
| 379 | 20230710 | 124100 | 2747124090 | 4405 | 4405 | 4405 | 4400 | 493 |
| 380 | 20230710 | 124000 | 2744952655 | 4405 | 4405 | 4405 | 4405 | 332 |
| 381 | 20230710 | 123900 | 2743490195 | 4405 | 4400 | 4405 | 4400 | 596 |
| 382 | 20230710 | 123800 | 2740867765 | 4405 | 4400 | 4405 | 4395 | 491 |
| 383 | 20230710 | 123700 | 2738706620 | 4400 | 4400 | 4400 | 4390 | 325 |
| 384 | 20230710 | 123600 | 2737277055 | 4400 | 4400 | 4400 | 4400 | 489 |
| 385 | 20230710 | 123500 | 2735125455 | 4400 | 4395 | 4400 | 4395 | 443 |
| 386 | 20230710 | 123400 | 2733178175 | 4400 | 4405 | 4405 | 4400 | 503 |
| 387 | 20230710 | 123300 | 2730962645 | 4405 | 4405 | 4405 | 4405 | 289 |
| 388 | 20230710 | 123200 | 2729689600 | 4405 | 4410 | 4410 | 4405 | 986 |
| 389 | 20230710 | 123100 | 2725342345 | 4395 | 4410 | 4410 | 4395 | 4222 |
| 390 | 20230710 | 123000 | 2706785360 | 4410 | 4410 | 4410 | 4410 | 946 |
| 391 | 20230710 | 122900 | 2702613500 | 4410 | 4415 | 4415 | 4410 | 74 |
| 392 | 20230710 | 122800 | 2702287090 | 4415 | 4415 | 4415 | 4415 | 1009 |
| 393 | 20230710 | 122700 | 2697832355 | 4415 | 4415 | 4415 | 4415 | 0 |
| 394 | 20230710 | 122600 | 2697832355 | 4415 | 4415 | 4415 | 4400 | 4744 |
| 395 | 20230710 | 122500 | 2676912605 | 4415 | 4420 | 4420 | 4415 | 1924 |
| 396 | 20230710 | 122400 | 2668417875 | 4420 | 4420 | 4420 | 4420 | 923 |
| 397 | 20230710 | 122300 | 2664338215 | 4425 | 4425 | 4425 | 4425 | 1 |
| 398 | 20230710 | 122200 | 2664333790 | 4425 | 4425 | 4425 | 4425 | 67 |
| 399 | 20230710 | 122100 | 2664037315 | 4420 | 4420 | 4420 | 4420 | 1304 |
| 400 | 20230710 | 122000 | 2658273635 | 4440 | 4420 | 4440 | 4420 | 2394 |
| 401 | 20230710 | 121900 | 2647691875 | 4420 | 4440 | 4440 | 4420 | 4 |
| 402 | 20230710 | 121800 | 2647674155 | 4440 | 4430 | 4440 | 4430 | 965 |
| 403 | 20230710 | 121700 | 2643393415 | 4415 | 4405 | 4415 | 4405 | 5945 |
| 404 | 20230710 | 121600 | 2617174830 | 4405 | 4405 | 4410 | 4405 | 508 |
| 405 | 20230710 | 121500 | 2614936870 | 4410 | 4415 | 4415 | 4410 | 830 |
| 406 | 20230710 | 121400 | 2611272620 | 4415 | 4415 | 4415 | 4410 | 114 |
| 407 | 20230710 | 121300 | 2610769560 | 4415 | 4415 | 4415 | 4415 | 1358 |
| 408 | 20230710 | 121200 | 2604773990 | 4415 | 4415 | 4415 | 4415 | 2 |
| 409 | 20230710 | 121100 | 2604765160 | 4415 | 4410 | 4415 | 4410 | 1563 |
| 410 | 20230710 | 121000 | 2597865265 | 4410 | 4410 | 4410 | 4410 | 53 |
| 411 | 20230710 | 120900 | 2597631535 | 4415 | 4410 | 4415 | 4405 | 483 |
| 412 | 20230710 | 120800 | 2595501685 | 4405 | 4410 | 4410 | 4405 | 70 |
| 413 | 20230710 | 120700 | 2595193040 | 4410 | 4400 | 4415 | 4400 | 516 |
| 414 | 20230710 | 120600 | 2592918330 | 4400 | 4400 | 4400 | 4400 | 546 |
| 415 | 20230710 | 120500 | 2590515930 | 4400 | 4415 | 4415 | 4400 | 859 |
| 416 | 20230710 | 120400 | 2586730440 | 4415 | 4415 | 4425 | 4410 | 1139 |
| 417 | 20230710 | 120300 | 2581699545 | 4415 | 4415 | 4415 | 4410 | 480 |
| 418 | 20230710 | 120200 | 2579582680 | 4415 | 4415 | 4415 | 4415 | 969 |
| 419 | 20230710 | 120100 | 2575304545 | 4410 | 4410 | 4415 | 4410 | 630 |
| 420 | 20230710 | 120000 | 2572524310 | 4405 | 4400 | 4410 | 4400 | 588 |
| 421 | 20230710 | 115900 | 2569936660 | 4395 | 4400 | 4400 | 4395 | 78 |
| 422 | 20230710 | 115800 | 2569593665 | 4400 | 4405 | 4405 | 4390 | 444 |
| 423 | 20230710 | 115700 | 2567637880 | 4405 | 4390 | 4405 | 4390 | 141 |
| 424 | 20230710 | 115600 | 2567018380 | 4380 | 4375 | 4380 | 4370 | 851 |
| 425 | 20230710 | 115500 | 2563293205 | 4375 | 4345 | 4375 | 4345 | 395 |
| 426 | 20230710 | 115400 | 2561570650 | 4345 | 4320 | 4345 | 4320 | 1214 |
| 427 | 20230710 | 115300 | 2556297455 | 4290 | 4330 | 4340 | 4290 | 1370 |
| 428 | 20230710 | 115200 | 2550359220 | 4315 | 4300 | 4315 | 4280 | 1171 |
| 429 | 20230710 | 115100 | 2545336375 | 4300 | 4295 | 4300 | 4290 | 106 |
| 430 | 20230710 | 115000 | 2544881355 | 4290 | 4295 | 4295 | 4290 | 169 |
| 431 | 20230710 | 114900 | 2544155555 | 4295 | 4300 | 4300 | 4295 | 23 |
| 432 | 20230710 | 114800 | 2544056670 | 4300 | 4305 | 4305 | 4290 | 2533 |
| 433 | 20230710 | 114700 | 2533164820 | 4305 | 4310 | 4310 | 4305 | 1984 |
| 434 | 20230710 | 114600 | 2524623695 | 4305 | 4330 | 4330 | 4305 | 691 |
| 435 | 20230710 | 114500 | 2521644970 | 4330 | 4310 | 4330 | 4310 | 68 |
| 436 | 20230710 | 114400 | 2521351670 | 4305 | 4335 | 4335 | 4305 | 610 |
| 437 | 20230710 | 114300 | 2518719810 | 4315 | 4315 | 4315 | 4315 | 1 |
| 438 | 20230710 | 114200 | 2518715495 | 4315 | 4315 | 4315 | 4315 | 3 |
| 439 | 20230710 | 114100 | 2518702550 | 4340 | 4340 | 4340 | 4340 | 90 |
| 440 | 20230710 | 114000 | 2518311950 | 4300 | 4305 | 4305 | 4300 | 2427 |
| 441 | 20230710 | 113900 | 2507870240 | 4305 | 4310 | 4340 | 4300 | 3242 |
| 442 | 20230710 | 113800 | 2493894350 | 4315 | 4355 | 4355 | 4305 | 2324 |
| 443 | 20230710 | 113700 | 2483829205 | 4350 | 4385 | 4385 | 4350 | 2291 |
| 444 | 20230710 | 113600 | 2473825055 | 4385 | 4405 | 4405 | 4385 | 3728 |
| 445 | 20230710 | 113500 | 2457447555 | 4420 | 4425 | 4425 | 4420 | 14 |
| 446 | 20230710 | 113400 | 2457385620 | 4400 | 4405 | 4425 | 4395 | 320 |
| 447 | 20230710 | 113300 | 2455978375 | 4400 | 4405 | 4405 | 4390 | 2741 |
| 448 | 20230710 | 113200 | 2443925790 | 4400 | 4430 | 4430 | 4400 | 13839 |
| 449 | 20230710 | 113100 | 2382934675 | 4430 | 4430 | 4430 | 4430 | 10 |
| 450 | 20230710 | 113000 | 2382890375 | 4420 | 4420 | 4420 | 4420 | 665 |
| 451 | 20230710 | 112900 | 2379951075 | 4420 | 4425 | 4425 | 4420 | 945 |
| 452 | 20230710 | 112800 | 2375774150 | 4425 | 4425 | 4430 | 4425 | 954 |
| 453 | 20230710 | 112700 | 2371552695 | 4425 | 4430 | 4430 | 4425 | 1530 |
| 454 | 20230710 | 112600 | 2364780195 | 4435 | 4435 | 4435 | 4435 | 0 |
| 455 | 20230710 | 112500 | 2364780195 | 4435 | 4435 | 4435 | 4435 | 489 |
| 456 | 20230710 | 112400 | 2362611480 | 4440 | 4440 | 4440 | 4440 | 10 |
| 457 | 20230710 | 112300 | 2362567080 | 4440 | 4440 | 4440 | 4435 | 353 |
| 458 | 20230710 | 112200 | 2361001375 | 4440 | 4435 | 4440 | 4435 | 86 |
| 459 | 20230710 | 112100 | 2360619915 | 4435 | 4435 | 4435 | 4435 | 301 |
| 460 | 20230710 | 112000 | 2359284980 | 4440 | 4440 | 4440 | 4440 | 0 |
| 461 | 20230710 | 111900 | 2359284980 | 4440 | 4440 | 4440 | 4440 | 218 |
| 462 | 20230710 | 111800 | 2358317060 | 4450 | 4450 | 4450 | 4450 | 677 |
| 463 | 20230710 | 111700 | 2355304410 | 4450 | 4450 | 4450 | 4450 | 11 |
| 464 | 20230710 | 111600 | 2355255460 | 4450 | 4450 | 4450 | 4450 | 0 |
| 465 | 20230710 | 111500 | 2355255460 | 4450 | 4450 | 4450 | 4450 | 44 |
| 466 | 20230710 | 111400 | 2355059660 | 4435 | 4435 | 4435 | 4435 | 2 |
| 467 | 20230710 | 111300 | 2355050790 | 4435 | 4435 | 4435 | 4435 | 81 |
| 468 | 20230710 | 111200 | 2354691555 | 4435 | 4440 | 4440 | 4435 | 174 |
| 469 | 20230710 | 111100 | 2353919005 | 4450 | 4450 | 4450 | 4450 | 1 |
| 470 | 20230710 | 111000 | 2353914555 | 4440 | 4440 | 4440 | 4440 | 0 |
| 471 | 20230710 | 110900 | 2353914555 | 4440 | 4440 | 4440 | 4440 | 650 |
| 472 | 20230710 | 110800 | 2351028555 | 4440 | 4440 | 4440 | 4440 | 2 |
| 473 | 20230710 | 110700 | 2351019675 | 4445 | 4445 | 4445 | 4445 | 50 |
| 474 | 20230710 | 110600 | 2350797425 | 4440 | 4435 | 4440 | 4435 | 52 |
| 475 | 20230710 | 110500 | 2350566795 | 4435 | 4435 | 4440 | 4435 | 909 |
| 476 | 20230710 | 110400 | 2346535370 | 4435 | 4435 | 4435 | 4435 | 0 |
| 477 | 20230710 | 110300 | 2346535370 | 4435 | 4435 | 4435 | 4435 | 1 |
| 478 | 20230710 | 110200 | 2346530935 | 4435 | 4435 | 4435 | 4435 | 1 |
| 479 | 20230710 | 110100 | 2346526500 | 4440 | 4430 | 4440 | 4430 | 31 |
| 480 | 20230710 | 110000 | 2346389160 | 4440 | 4420 | 4440 | 4420 | 717 |
| 481 | 20230710 | 105900 | 2343220000 | 4420 | 4420 | 4420 | 4420 | 972 |
| 482 | 20230710 | 105800 | 2338923760 | 4420 | 4425 | 4425 | 4420 | 26765 |
| 483 | 20230710 | 105700 | 2220621435 | 4420 | 4440 | 4440 | 4420 | 14541 |
| 484 | 20230710 | 105600 | 2156243600 | 4440 | 4440 | 4440 | 4440 | 103 |
| 485 | 20230710 | 105500 | 2155786280 | 4440 | 4440 | 4440 | 4440 | 9 |
| 486 | 20230710 | 105400 | 2155746320 | 4445 | 4445 | 4445 | 4445 | 23 |
| 487 | 20230710 | 105300 | 2155644085 | 4445 | 4445 | 4445 | 4445 | 516 |
| 488 | 20230710 | 105200 | 2153350465 | 4445 | 4445 | 4445 | 4445 | 30 |
| 489 | 20230710 | 105100 | 2153217115 | 4445 | 4445 | 4445 | 4445 | 0 |
| 490 | 20230710 | 105000 | 2153217115 | 4445 | 4445 | 4445 | 4445 | 24 |
| 491 | 20230710 | 104900 | 2153110435 | 4445 | 4445 | 4445 | 4445 | 33 |
| 492 | 20230710 | 104800 | 2152963750 | 4450 | 4450 | 4450 | 4450 | 451 |
| 493 | 20230710 | 104700 | 2150956800 | 4450 | 4450 | 4455 | 4450 | 150 |
| 494 | 20230710 | 104600 | 2150289050 | 4445 | 4445 | 4445 | 4445 | 20 |
| 495 | 20230710 | 104500 | 2150200150 | 4445 | 4445 | 4445 | 4445 | 5 |
| 496 | 20230710 | 104400 | 2150177925 | 4455 | 4455 | 4455 | 4455 | 0 |
| 497 | 20230710 | 104300 | 2150177925 | 4455 | 4455 | 4455 | 4455 | 12 |
| 498 | 20230710 | 104200 | 2150124465 | 4455 | 4460 | 4460 | 4455 | 6 |
| 499 | 20230710 | 104100 | 2150097730 | 4455 | 4435 | 4455 | 4435 | 3145 |
| 500 | 20230710 | 104000 | 2136118605 | 4430 | 4430 | 4430 | 4430 | 81 |
| 501 | 20230710 | 103900 | 2135759775 | 4430 | 4430 | 4430 | 4430 | 939 |
| 502 | 20230710 | 103800 | 2131600005 | 4430 | 4430 | 4430 | 4430 | 1278 |
| 503 | 20230710 | 103700 | 2125938465 | 4430 | 4430 | 4430 | 4430 | 1273 |
| 504 | 20230710 | 103600 | 2120299075 | 4430 | 4430 | 4430 | 4430 | 0 |
| 505 | 20230710 | 103500 | 2120299075 | 4430 | 4430 | 4435 | 4430 | 1146 |
| 506 | 20230710 | 103400 | 2115222245 | 4430 | 4430 | 4430 | 4430 | 20 |
| 507 | 20230710 | 103300 | 2115133645 | 4435 | 4430 | 4435 | 4430 | 458 |
| 508 | 20230710 | 103200 | 2113102435 | 4430 | 4430 | 4430 | 4430 | 1463 |
| 509 | 20230710 | 103100 | 2106621345 | 4430 | 4425 | 4430 | 4425 | 755 |
| 510 | 20230710 | 103000 | 2103276705 | 4425 | 4430 | 4430 | 4425 | 340 |
| 511 | 20230710 | 102900 | 2101771205 | 4425 | 4430 | 4430 | 4425 | 446 |
| 512 | 20230710 | 102800 | 2099795650 | 4425 | 4425 | 4425 | 4425 | 1501 |
| 513 | 20230710 | 102700 | 2093153725 | 4425 | 4425 | 4425 | 4425 | 54 |
| 514 | 20230710 | 102600 | 2092914775 | 4425 | 4430 | 4430 | 4425 | 908 |
| 515 | 20230710 | 102500 | 2088893805 | 4430 | 4440 | 4440 | 4430 | 308 |
| 516 | 20230710 | 102400 | 2087526380 | 4430 | 4430 | 4445 | 4430 | 1408 |
| 517 | 20230710 | 102300 | 2081279445 | 4430 | 4435 | 4440 | 4430 | 1974 |
| 518 | 20230710 | 102200 | 2072523285 | 4440 | 4440 | 4440 | 4440 | 135 |
| 519 | 20230710 | 102100 | 2071923885 | 4450 | 4455 | 4455 | 4450 | 35536 |
| 520 | 20230710 | 102000 | 1913787680 | 4455 | 4455 | 4455 | 4455 | 0 |
| 521 | 20230710 | 101900 | 1913787680 | 4455 | 4450 | 4455 | 4450 | 4317 |
| 522 | 20230710 | 101800 | 1894577025 | 4450 | 4455 | 4455 | 4450 | 2509 |
| 523 | 20230710 | 101700 | 1883411005 | 4455 | 4455 | 4455 | 4455 | 201 |
| 524 | 20230710 | 101600 | 1882515550 | 4455 | 4455 | 4455 | 4455 | 135 |
| 525 | 20230710 | 101500 | 1881914125 | 4455 | 4455 | 4455 | 4455 | 88 |
| 526 | 20230710 | 101400 | 1881522085 | 4455 | 4460 | 4465 | 4455 | 2831 |
| 527 | 20230710 | 101300 | 1868909045 | 4455 | 4460 | 4460 | 4455 | 1219 |
| 528 | 20230710 | 101200 | 1863478315 | 4460 | 4460 | 4460 | 4455 | 1511 |
| 529 | 20230710 | 101100 | 1856743255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 530 | 20230710 | 101000 | 1856743255 | 4460 | 4460 | 4460 | 4455 | 10 |
| 531 | 20230710 | 100900 | 1856698670 | 4455 | 4460 | 4480 | 4455 | 1765 |
| 532 | 20230710 | 100800 | 1848828625 | 4480 | 4480 | 4480 | 4480 | 12 |
| 533 | 20230710 | 100700 | 1848774865 | 4480 | 4490 | 4490 | 4480 | 30 |
| 534 | 20230710 | 100600 | 1848640245 | 4490 | 4480 | 4490 | 4480 | 11 |
| 535 | 20230710 | 100500 | 1848590955 | 4460 | 4475 | 4475 | 4460 | 800 |
| 536 | 20230710 | 100400 | 1845019115 | 4490 | 4490 | 4490 | 4490 | 0 |
| 537 | 20230710 | 100300 | 1845019115 | 4490 | 4475 | 4490 | 4455 | 2169 |
| 538 | 20230710 | 100200 | 1835334215 | 4480 | 4475 | 4490 | 4475 | 1406 |
| 539 | 20230710 | 100100 | 1829035290 | 4475 | 4475 | 4480 | 4475 | 586 |
| 540 | 20230710 | 100000 | 1826412925 | 4480 | 4475 | 4480 | 4475 | 173 |
| 541 | 20230710 | 095900 | 1825638745 | 4480 | 4485 | 4490 | 4480 | 2592 |
| 542 | 20230710 | 095800 | 1814017115 | 4480 | 4480 | 4480 | 4480 | 1720 |
| 543 | 20230710 | 095700 | 1806311515 | 4475 | 4475 | 4480 | 4460 | 994 |
| 544 | 20230710 | 095600 | 1801861090 | 4460 | 4480 | 4480 | 4460 | 205 |
| 545 | 20230710 | 095500 | 1800945470 | 4480 | 4455 | 4480 | 4455 | 160 |
| 546 | 20230710 | 095400 | 1800231670 | 4485 | 4470 | 4485 | 4460 | 2330 |
| 547 | 20230710 | 095300 | 1789839730 | 4490 | 4485 | 4490 | 4460 | 4145 |
| 548 | 20230710 | 095200 | 1771300310 | 4485 | 4490 | 4490 | 4485 | 1509 |
| 549 | 20230710 | 095100 | 1764528120 | 4525 | 4520 | 4525 | 4490 | 1182 |
| 550 | 20230710 | 095000 | 1759215980 | 4520 | 4510 | 4520 | 4490 | 2994 |
| 551 | 20230710 | 094900 | 1745721015 | 4520 | 4520 | 4520 | 4520 | 22787 |
| 552 | 20230710 | 094800 | 1642723775 | 4520 | 4520 | 4525 | 4520 | 6889 |
| 553 | 20230710 | 094700 | 1611585475 | 4520 | 4525 | 4525 | 4520 | 1370 |
| 554 | 20230710 | 094600 | 1605392065 | 4525 | 4530 | 4540 | 4525 | 560 |
| 555 | 20230710 | 094500 | 1602857380 | 4530 | 4540 | 4540 | 4530 | 1380 |
| 556 | 20230710 | 094400 | 1596605970 | 4530 | 4540 | 4550 | 4530 | 1020 |
| 557 | 20230710 | 094300 | 1591984170 | 4550 | 4560 | 4560 | 4545 | 3327 |
| 558 | 20230710 | 094200 | 1576844865 | 4560 | 4560 | 4560 | 4560 | 1317 |
| 559 | 20230710 | 094100 | 1570839345 | 4560 | 4565 | 4565 | 4555 | 750 |
| 560 | 20230710 | 094000 | 1567421515 | 4575 | 4580 | 4580 | 4560 | 608 |
| 561 | 20230710 | 093900 | 1564639460 | 4580 | 4585 | 4585 | 4550 | 544 |
| 562 | 20230710 | 093800 | 1562150775 | 4600 | 4525 | 4600 | 4525 | 18562 |
| 563 | 20230710 | 093700 | 1477142275 | 4525 | 4555 | 4555 | 4525 | 2060 |
| 564 | 20230710 | 093600 | 1467816510 | 4545 | 4540 | 4555 | 4540 | 7412 |
| 565 | 20230710 | 093500 | 1434103245 | 4535 | 4525 | 4540 | 4525 | 1520 |
| 566 | 20230710 | 093400 | 1427209900 | 4525 | 4545 | 4545 | 4525 | 3522 |
| 567 | 20230710 | 093300 | 1411227425 | 4545 | 4545 | 4555 | 4545 | 1422 |
| 568 | 20230710 | 093200 | 1404760475 | 4550 | 4540 | 4555 | 4540 | 4217 |
| 569 | 20230710 | 093100 | 1385585525 | 4545 | 4540 | 4545 | 4525 | 1788 |
| 570 | 20230710 | 093000 | 1377479665 | 4550 | 4520 | 4550 | 4500 | 2854 |
| 571 | 20230710 | 092900 | 1364537875 | 4525 | 4500 | 4525 | 4500 | 626 |
| 572 | 20230710 | 092800 | 1361708625 | 4500 | 4550 | 4575 | 4460 | 14477 |
| 573 | 20230710 | 092700 | 1295815975 | 4540 | 4540 | 4550 | 4520 | 9318 |
| 574 | 20230710 | 092600 | 1253494855 | 4520 | 4500 | 4545 | 4500 | 4091 |
| 575 | 20230710 | 092500 | 1234988560 | 4480 | 4505 | 4505 | 4480 | 1345 |
| 576 | 20230710 | 092400 | 1228936395 | 4505 | 4515 | 4540 | 4500 | 2880 |
| 577 | 20230710 | 092300 | 1215938330 | 4515 | 4490 | 4550 | 4490 | 20207 |
| 578 | 20230710 | 092200 | 1124816765 | 4490 | 4465 | 4490 | 4450 | 6788 |
| 579 | 20230710 | 092100 | 1094467230 | 4465 | 4435 | 4465 | 4435 | 14010 |
| 580 | 20230710 | 092000 | 1032135860 | 4440 | 4435 | 4440 | 4435 | 373 |
| 581 | 20230710 | 091900 | 1030481370 | 4435 | 4425 | 4435 | 4425 | 4065 |
| 582 | 20230710 | 091800 | 1012472675 | 4425 | 4425 | 4440 | 4425 | 5241 |
| 583 | 20230710 | 091700 | 989249015 | 4430 | 4430 | 4430 | 4425 | 11536 |
| 584 | 20230710 | 091600 | 938144650 | 4430 | 4435 | 4435 | 4430 | 4149 |
| 585 | 20230710 | 091500 | 919761190 | 4435 | 4440 | 4440 | 4430 | 2216 |
| 586 | 20230710 | 091400 | 909931705 | 4435 | 4435 | 4435 | 4435 | 99 |
| 587 | 20230710 | 091300 | 909492640 | 4435 | 4435 | 4440 | 4435 | 646 |
| 588 | 20230710 | 091200 | 906626580 | 4435 | 4440 | 4440 | 4435 | 446 |
| 589 | 20230710 | 091100 | 904648435 | 4440 | 4440 | 4440 | 4435 | 2150 |
| 590 | 20230710 | 091000 | 895106205 | 4435 | 4430 | 4450 | 4430 | 2576 |
| 591 | 20230710 | 090900 | 883677045 | 4430 | 4440 | 4440 | 4430 | 13558 |
| 592 | 20230710 | 090800 | 823611870 | 4435 | 4440 | 4440 | 4430 | 3318 |
| 593 | 20230710 | 090700 | 808902805 | 4440 | 4450 | 4450 | 4435 | 3631 |
| 594 | 20230710 | 090600 | 792772250 | 4450 | 4445 | 4455 | 4445 | 3081 |
| 595 | 20230710 | 090500 | 779061350 | 4450 | 4455 | 4455 | 4445 | 3876 |
| 596 | 20230710 | 090400 | 761817905 | 4455 | 4430 | 4455 | 4410 | 5833 |
| 597 | 20230710 | 090300 | 735917425 | 4430 | 4410 | 4430 | 4395 | 13070 |
| 598 | 20230710 | 090200 | 678292090 | 4415 | 4525 | 4525 | 4400 | 27452 |
| 599 | 20230710 | 090100 | 555776300 | 4525 | 4610 | 4635 | 4500 | 60705 |
| 600 | 20230710 | 090000 | 279320580 | 4585 | 4500 | 4680 | 4450 | 61798 |