30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 190300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 33354 |
| 3 | 20230710 | 190200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20230710 | 190100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20230710 | 190000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20230710 | 185900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20230710 | 185800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20230710 | 185700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20230710 | 185600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20230710 | 185500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20230710 | 185400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20230710 | 185300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20230710 | 185200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20230710 | 185100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20230710 | 185000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20230710 | 184900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20230710 | 184800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20230710 | 184700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20230710 | 184600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20230710 | 184500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20230710 | 184400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20230710 | 184300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20230710 | 184200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20230710 | 184100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20230710 | 184000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20230710 | 183900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20230710 | 183800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20230710 | 183700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20230710 | 183600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20230710 | 183500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20230710 | 183400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20230710 | 183300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 33354 |
| 33 | 20230710 | 183200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20230710 | 183100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20230710 | 183000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20230710 | 182900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20230710 | 182800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20230710 | 182700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20230710 | 182600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20230710 | 182500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20230710 | 182400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20230710 | 182300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20230710 | 182200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20230710 | 182100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20230710 | 182000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20230710 | 181900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20230710 | 181800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20230710 | 181700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20230710 | 181600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20230710 | 181500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20230710 | 181400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20230710 | 181300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20230710 | 181200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20230710 | 181100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20230710 | 181000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20230710 | 180900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20230710 | 180800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20230710 | 180700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20230710 | 180600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20230710 | 180500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20230710 | 180400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20230710 | 180300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 33354 |
| 63 | 20230710 | 180200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20230710 | 180100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20230710 | 180000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20230710 | 175900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20230710 | 175800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20230710 | 175700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20230710 | 175600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20230710 | 175500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20230710 | 175400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20230710 | 175300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20230710 | 175200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20230710 | 175100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20230710 | 175000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20230710 | 174900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20230710 | 174800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20230710 | 174700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20230710 | 174600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20230710 | 174500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20230710 | 174400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20230710 | 174300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20230710 | 174200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20230710 | 174100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20230710 | 174000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20230710 | 173900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20230710 | 173800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20230710 | 173700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20230710 | 173600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20230710 | 173500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20230710 | 173400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20230710 | 173300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 33354 |
| 93 | 20230710 | 173200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20230710 | 173100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20230710 | 173000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20230710 | 172900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20230710 | 172800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20230710 | 172700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20230710 | 172600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20230710 | 172500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20230710 | 172400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20230710 | 172300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20230710 | 172200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20230710 | 172100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20230710 | 172000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20230710 | 171900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20230710 | 171800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20230710 | 171700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20230710 | 171600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20230710 | 171500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20230710 | 171400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20230710 | 171300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20230710 | 171200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20230710 | 171100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20230710 | 171000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20230710 | 170900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20230710 | 170800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20230710 | 170700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20230710 | 170600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20230710 | 170500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20230710 | 170400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20230710 | 170300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 33354 |
| 123 | 20230710 | 170200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20230710 | 170100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20230710 | 170000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20230710 | 165900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20230710 | 165800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20230710 | 165700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20230710 | 165600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20230710 | 165500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20230710 | 165400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20230710 | 165300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20230710 | 165200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20230710 | 165100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20230710 | 165000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20230710 | 164900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20230710 | 164800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20230710 | 164700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20230710 | 164600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20230710 | 164500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20230710 | 164400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20230710 | 164300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20230710 | 164200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20230710 | 164100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20230710 | 164000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20230710 | 163900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20230710 | 163800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20230710 | 163700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20230710 | 163600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20230710 | 163500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20230710 | 163400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20230710 | 163300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 33354 |
| 153 | 20230710 | 163200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20230710 | 163100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20230710 | 163000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20230710 | 162900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20230710 | 162800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20230710 | 162700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20230710 | 162600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20230710 | 162500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20230710 | 162400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20230710 | 162300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20230710 | 162200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20230710 | 162100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20230710 | 162000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20230710 | 161900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20230710 | 161800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20230710 | 161700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20230710 | 161600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20230710 | 161500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20230710 | 161400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20230710 | 161300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20230710 | 161200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20230710 | 161100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20230710 | 161000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20230710 | 160900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20230710 | 160800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20230710 | 160700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20230710 | 160600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20230710 | 160500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20230710 | 160400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20230710 | 160300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 33354 |
| 183 | 20230710 | 160200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20230710 | 160100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20230710 | 160000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20230710 | 155900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 187 | 20230710 | 155800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20230710 | 155700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20230710 | 155600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20230710 | 155500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20230710 | 155400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20230710 | 155300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20230710 | 155200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20230710 | 155100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20230710 | 155000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20230710 | 154900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20230710 | 154800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20230710 | 154700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20230710 | 154600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20230710 | 154500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 201 | 20230710 | 154400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 202 | 20230710 | 154300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 203 | 20230710 | 154200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 204 | 20230710 | 154100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 205 | 20230710 | 154000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 206 | 20230710 | 153900 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 207 | 20230710 | 153800 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 208 | 20230710 | 153700 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 209 | 20230710 | 153600 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 210 | 20230710 | 153500 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 211 | 20230710 | 153400 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 212 | 20230710 | 153300 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 33354 |
| 213 | 20230710 | 153200 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 214 | 20230710 | 153100 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 215 | 20230710 | 153000 | 4683114275 | 3565 | 3565 | 3565 | 3565 | 33354 |
| 216 | 20230710 | 152900 | 4564207265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20230710 | 152800 | 4564207265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20230710 | 152700 | 4564207265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20230710 | 152600 | 4564207265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20230710 | 152500 | 4564207265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20230710 | 152400 | 4564207265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20230710 | 152300 | 4564207265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20230710 | 152200 | 4564207265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20230710 | 152100 | 4564207265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20230710 | 152000 | 4564207265 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20230710 | 151900 | 4564207265 | 3580 | 3570 | 3580 | 3570 | 19857 |
| 227 | 20230710 | 151800 | 4493177925 | 3570 | 3570 | 3570 | 3565 | 6604 |
| 228 | 20230710 | 151700 | 4469605645 | 3570 | 3570 | 3570 | 3560 | 1227 |
| 229 | 20230710 | 151600 | 4465232730 | 3570 | 3560 | 3570 | 3555 | 7580 |
| 230 | 20230710 | 151500 | 4438218325 | 3560 | 3560 | 3560 | 3555 | 2009 |
| 231 | 20230710 | 151400 | 4431069640 | 3565 | 3565 | 3565 | 3560 | 2645 |
| 232 | 20230710 | 151300 | 4421642715 | 3555 | 3555 | 3560 | 3550 | 4660 |
| 233 | 20230710 | 151200 | 4405077265 | 3560 | 3560 | 3565 | 3555 | 4138 |
| 234 | 20230710 | 151100 | 4390344670 | 3555 | 3555 | 3555 | 3550 | 10089 |
| 235 | 20230710 | 151000 | 4354493875 | 3555 | 3555 | 3555 | 3550 | 3776 |
| 236 | 20230710 | 150900 | 4341078080 | 3555 | 3555 | 3555 | 3550 | 3652 |
| 237 | 20230710 | 150800 | 4328103220 | 3555 | 3555 | 3555 | 3550 | 1876 |
| 238 | 20230710 | 150700 | 4321440815 | 3560 | 3560 | 3560 | 3540 | 6030 |
| 239 | 20230710 | 150600 | 4300036225 | 3560 | 3570 | 3570 | 3560 | 5716 |
| 240 | 20230710 | 150500 | 4279683925 | 3560 | 3550 | 3570 | 3550 | 10508 |
| 241 | 20230710 | 150400 | 4242293040 | 3550 | 3540 | 3555 | 3540 | 1353 |
| 242 | 20230710 | 150300 | 4237495030 | 3540 | 3550 | 3560 | 3535 | 4244 |
| 243 | 20230710 | 150200 | 4222451065 | 3545 | 3545 | 3550 | 3535 | 4466 |
| 244 | 20230710 | 150100 | 4206627175 | 3550 | 3550 | 3560 | 3525 | 17234 |
| 245 | 20230710 | 150000 | 4145684545 | 3550 | 3560 | 3570 | 3545 | 4774 |
| 246 | 20230710 | 145900 | 4128687465 | 3570 | 3580 | 3585 | 3550 | 28673 |
| 247 | 20230710 | 145800 | 4026635405 | 3580 | 3600 | 3600 | 3575 | 10946 |
| 248 | 20230710 | 145700 | 3987390325 | 3595 | 3605 | 3610 | 3595 | 44301 |
| 249 | 20230710 | 145600 | 3827836830 | 3610 | 3605 | 3615 | 3605 | 7303 |
| 250 | 20230710 | 145500 | 3801480530 | 3610 | 3610 | 3615 | 3610 | 33601 |
| 251 | 20230710 | 145400 | 3680180810 | 3615 | 3610 | 3615 | 3610 | 1477 |
| 252 | 20230710 | 145300 | 3674848815 | 3610 | 3605 | 3620 | 3605 | 2875 |
| 253 | 20230710 | 145200 | 3664471535 | 3605 | 3620 | 3630 | 3605 | 10463 |
| 254 | 20230710 | 145100 | 3626697620 | 3625 | 3625 | 3640 | 3620 | 8255 |
| 255 | 20230710 | 145000 | 3596704055 | 3615 | 3615 | 3615 | 3615 | 1225 |
| 256 | 20230710 | 144900 | 3592275680 | 3600 | 3600 | 3600 | 3590 | 6163 |
| 257 | 20230710 | 144800 | 3570089750 | 3600 | 3600 | 3600 | 3595 | 10833 |
| 258 | 20230710 | 144700 | 3531090955 | 3600 | 3620 | 3625 | 3595 | 6610 |
| 259 | 20230710 | 144600 | 3507241640 | 3620 | 3600 | 3620 | 3600 | 2194 |
| 260 | 20230710 | 144500 | 3499327830 | 3595 | 3590 | 3595 | 3585 | 12006 |
| 261 | 20230710 | 144400 | 3456221895 | 3590 | 3605 | 3605 | 3590 | 4438 |
| 262 | 20230710 | 144300 | 3440277615 | 3605 | 3615 | 3615 | 3590 | 22505 |
| 263 | 20230710 | 144200 | 3359214035 | 3620 | 3630 | 3630 | 3620 | 9160 |
| 264 | 20230710 | 144100 | 3326024970 | 3630 | 3635 | 3635 | 3630 | 3232 |
| 265 | 20230710 | 144000 | 3314291245 | 3635 | 3635 | 3635 | 3625 | 1459 |
| 266 | 20230710 | 143900 | 3308996030 | 3635 | 3635 | 3635 | 3625 | 2893 |
| 267 | 20230710 | 143800 | 3298498030 | 3635 | 3630 | 3635 | 3625 | 2369 |
| 268 | 20230710 | 143700 | 3289900305 | 3635 | 3650 | 3650 | 3630 | 10534 |
| 269 | 20230710 | 143600 | 3251578550 | 3645 | 3650 | 3650 | 3640 | 1255 |
| 270 | 20230710 | 143500 | 3247005815 | 3635 | 3635 | 3640 | 3635 | 9796 |
| 271 | 20230710 | 143400 | 3211357155 | 3635 | 3635 | 3635 | 3635 | 2256 |
| 272 | 20230710 | 143300 | 3203156595 | 3635 | 3630 | 3635 | 3625 | 1722 |
| 273 | 20230710 | 143200 | 3196901060 | 3630 | 3675 | 3675 | 3625 | 13095 |
| 274 | 20230710 | 143100 | 3149208590 | 3675 | 3665 | 3690 | 3650 | 27943 |
| 275 | 20230710 | 143000 | 3046900150 | 3670 | 3690 | 3695 | 3665 | 32611 |
| 276 | 20230710 | 142900 | 2926972825 | 3690 | 3690 | 3690 | 3690 | 1744 |
| 277 | 20230710 | 142800 | 2920537465 | 3695 | 3695 | 3695 | 3690 | 1721 |
| 278 | 20230710 | 142700 | 2914183890 | 3695 | 3695 | 3700 | 3690 | 1830 |
| 279 | 20230710 | 142600 | 2907427755 | 3700 | 3700 | 3700 | 3700 | 157 |
| 280 | 20230710 | 142500 | 2906846855 | 3700 | 3700 | 3700 | 3700 | 972 |
| 281 | 20230710 | 142400 | 2903250455 | 3700 | 3695 | 3700 | 3695 | 141 |
| 282 | 20230710 | 142300 | 2902729260 | 3695 | 3695 | 3695 | 3695 | 410 |
| 283 | 20230710 | 142200 | 2901214310 | 3695 | 3695 | 3695 | 3695 | 37 |
| 284 | 20230710 | 142100 | 2901077595 | 3695 | 3695 | 3695 | 3695 | 211 |
| 285 | 20230710 | 142000 | 2900297950 | 3695 | 3695 | 3695 | 3695 | 110 |
| 286 | 20230710 | 141900 | 2899891500 | 3695 | 3695 | 3695 | 3685 | 5002 |
| 287 | 20230710 | 141800 | 2881445775 | 3690 | 3690 | 3690 | 3690 | 1174 |
| 288 | 20230710 | 141700 | 2877113715 | 3690 | 3695 | 3695 | 3690 | 726 |
| 289 | 20230710 | 141600 | 2874431395 | 3695 | 3695 | 3695 | 3695 | 968 |
| 290 | 20230710 | 141500 | 2870854635 | 3695 | 3695 | 3695 | 3690 | 373 |
| 291 | 20230710 | 141400 | 2869477900 | 3695 | 3695 | 3695 | 3695 | 207 |
| 292 | 20230710 | 141300 | 2868713035 | 3695 | 3695 | 3695 | 3695 | 25 |
| 293 | 20230710 | 141200 | 2868620660 | 3695 | 3695 | 3695 | 3690 | 316 |
| 294 | 20230710 | 141100 | 2867454545 | 3695 | 3700 | 3700 | 3695 | 566 |
| 295 | 20230710 | 141000 | 2865361805 | 3700 | 3700 | 3700 | 3690 | 413 |
| 296 | 20230710 | 140900 | 2863836705 | 3690 | 3695 | 3695 | 3690 | 102 |
| 297 | 20230710 | 140800 | 2863459820 | 3690 | 3690 | 3690 | 3690 | 4062 |
| 298 | 20230710 | 140700 | 2848471040 | 3695 | 3695 | 3695 | 3690 | 704 |
| 299 | 20230710 | 140600 | 2845873220 | 3690 | 3690 | 3695 | 3690 | 3852 |
| 300 | 20230710 | 140500 | 2831659335 | 3695 | 3700 | 3700 | 3695 | 5602 |
| 301 | 20230710 | 140400 | 2810951860 | 3700 | 3715 | 3715 | 3700 | 5120 |
| 302 | 20230710 | 140300 | 2792000830 | 3715 | 3715 | 3715 | 3715 | 110 |
| 303 | 20230710 | 140200 | 2791592180 | 3715 | 3715 | 3715 | 3715 | 1 |
| 304 | 20230710 | 140100 | 2791588465 | 3720 | 3720 | 3720 | 3720 | 20 |
| 305 | 20230710 | 140000 | 2791514065 | 3720 | 3705 | 3720 | 3705 | 992 |
| 306 | 20230710 | 135900 | 2787838180 | 3705 | 3705 | 3705 | 3705 | 304 |
| 307 | 20230710 | 135800 | 2786711860 | 3705 | 3720 | 3720 | 3705 | 6124 |
| 308 | 20230710 | 135700 | 2764006905 | 3720 | 3720 | 3720 | 3720 | 500 |
| 309 | 20230710 | 135600 | 2762146905 | 3720 | 3720 | 3720 | 3720 | 13 |
| 310 | 20230710 | 135500 | 2762098545 | 3720 | 3720 | 3720 | 3720 | 60 |
| 311 | 20230710 | 135400 | 2761875345 | 3720 | 3720 | 3720 | 3720 | 264 |
| 312 | 20230710 | 135300 | 2760893265 | 3720 | 3720 | 3720 | 3720 | 0 |
| 313 | 20230710 | 135200 | 2760893265 | 3720 | 3720 | 3720 | 3720 | 0 |
| 314 | 20230710 | 135100 | 2760893265 | 3720 | 3720 | 3720 | 3720 | 47 |
| 315 | 20230710 | 135000 | 2760718425 | 3715 | 3720 | 3720 | 3715 | 5 |
| 316 | 20230710 | 134900 | 2760699845 | 3710 | 3710 | 3710 | 3710 | 0 |
| 317 | 20230710 | 134800 | 2760699845 | 3710 | 3715 | 3715 | 3710 | 1187 |
| 318 | 20230710 | 134700 | 2756295055 | 3720 | 3720 | 3720 | 3720 | 0 |
| 319 | 20230710 | 134600 | 2756295055 | 3720 | 3715 | 3720 | 3715 | 434 |
| 320 | 20230710 | 134500 | 2754682075 | 3720 | 3720 | 3720 | 3720 | 50 |
| 321 | 20230710 | 134400 | 2754496075 | 3715 | 3715 | 3715 | 3715 | 333 |
| 322 | 20230710 | 134300 | 2753258980 | 3715 | 3715 | 3715 | 3715 | 667 |
| 323 | 20230710 | 134200 | 2750781075 | 3710 | 3715 | 3715 | 3710 | 1247 |
| 324 | 20230710 | 134100 | 2746153605 | 3715 | 3710 | 3715 | 3710 | 480 |
| 325 | 20230710 | 134000 | 2744372795 | 3710 | 3720 | 3720 | 3710 | 110 |
| 326 | 20230710 | 133900 | 2743964345 | 3720 | 3715 | 3720 | 3715 | 1001 |
| 327 | 20230710 | 133800 | 2740245625 | 3710 | 3715 | 3715 | 3710 | 1018 |
| 328 | 20230710 | 133700 | 2736467380 | 3715 | 3720 | 3720 | 3715 | 602 |
| 329 | 20230710 | 133600 | 2734230940 | 3720 | 3720 | 3720 | 3720 | 70 |
| 330 | 20230710 | 133500 | 2733970540 | 3720 | 3720 | 3720 | 3720 | 1 |
| 331 | 20230710 | 133400 | 2733966820 | 3720 | 3710 | 3720 | 3710 | 545 |
| 332 | 20230710 | 133300 | 2731939940 | 3710 | 3715 | 3715 | 3710 | 3028 |
| 333 | 20230710 | 133200 | 2720706045 | 3720 | 3700 | 3720 | 3700 | 12901 |
| 334 | 20230710 | 133100 | 2672942125 | 3720 | 3715 | 3720 | 3700 | 6778 |
| 335 | 20230710 | 133000 | 2647817200 | 3715 | 3725 | 3725 | 3715 | 264 |
| 336 | 20230710 | 132900 | 2646836200 | 3725 | 3715 | 3725 | 3715 | 40 |
| 337 | 20230710 | 132800 | 2646687380 | 3710 | 3715 | 3715 | 3710 | 641 |
| 338 | 20230710 | 132700 | 2644308010 | 3715 | 3715 | 3720 | 3715 | 2224 |
| 339 | 20230710 | 132600 | 2636035770 | 3715 | 3715 | 3715 | 3715 | 319 |
| 340 | 20230710 | 132500 | 2634850685 | 3720 | 3720 | 3720 | 3720 | 1 |
| 341 | 20230710 | 132400 | 2634846965 | 3720 | 3720 | 3720 | 3715 | 508 |
| 342 | 20230710 | 132300 | 2632958955 | 3725 | 3720 | 3725 | 3720 | 202 |
| 343 | 20230710 | 132200 | 2632207495 | 3720 | 3720 | 3720 | 3715 | 674 |
| 344 | 20230710 | 132100 | 2629701620 | 3725 | 3720 | 3725 | 3720 | 115 |
| 345 | 20230710 | 132000 | 2629273745 | 3720 | 3720 | 3725 | 3720 | 186 |
| 346 | 20230710 | 131900 | 2628581295 | 3725 | 3725 | 3725 | 3725 | 78 |
| 347 | 20230710 | 131800 | 2628290745 | 3725 | 3725 | 3725 | 3725 | 3 |
| 348 | 20230710 | 131700 | 2628279570 | 3725 | 3725 | 3725 | 3725 | 265 |
| 349 | 20230710 | 131600 | 2627292445 | 3730 | 3735 | 3735 | 3730 | 151 |
| 350 | 20230710 | 131500 | 2626729120 | 3735 | 3725 | 3735 | 3725 | 1034 |
| 351 | 20230710 | 131400 | 2622869595 | 3725 | 3730 | 3730 | 3725 | 413 |
| 352 | 20230710 | 131300 | 2621330060 | 3735 | 3735 | 3735 | 3735 | 6 |
| 353 | 20230710 | 131200 | 2621307650 | 3735 | 3735 | 3735 | 3735 | 152 |
| 354 | 20230710 | 131100 | 2620739930 | 3735 | 3745 | 3745 | 3735 | 2792 |
| 355 | 20230710 | 131000 | 2610307320 | 3745 | 3745 | 3745 | 3745 | 100 |
| 356 | 20230710 | 130900 | 2609932820 | 3745 | 3740 | 3745 | 3740 | 2 |
| 357 | 20230710 | 130800 | 2609925335 | 3740 | 3740 | 3740 | 3740 | 1 |
| 358 | 20230710 | 130700 | 2609921595 | 3745 | 3745 | 3745 | 3745 | 305 |
| 359 | 20230710 | 130600 | 2608779370 | 3745 | 3740 | 3745 | 3740 | 242 |
| 360 | 20230710 | 130500 | 2607874285 | 3740 | 3740 | 3745 | 3740 | 136 |
| 361 | 20230710 | 130400 | 2607365640 | 3740 | 3740 | 3740 | 3740 | 22 |
| 362 | 20230710 | 130300 | 2607283360 | 3740 | 3740 | 3740 | 3740 | 20 |
| 363 | 20230710 | 130200 | 2607208560 | 3740 | 3735 | 3740 | 3735 | 23 |
| 364 | 20230710 | 130100 | 2607122580 | 3745 | 3740 | 3745 | 3740 | 2 |
| 365 | 20230710 | 130000 | 2607115095 | 3745 | 3740 | 3745 | 3740 | 201 |
| 366 | 20230710 | 125900 | 2606363350 | 3740 | 3740 | 3740 | 3740 | 0 |
| 367 | 20230710 | 125800 | 2606363350 | 3740 | 3740 | 3740 | 3740 | 213 |
| 368 | 20230710 | 125700 | 2605566730 | 3745 | 3740 | 3745 | 3740 | 272 |
| 369 | 20230710 | 125600 | 2604549445 | 3740 | 3740 | 3740 | 3740 | 0 |
| 370 | 20230710 | 125500 | 2604549445 | 3740 | 3740 | 3740 | 3735 | 302 |
| 371 | 20230710 | 125400 | 2603421465 | 3740 | 3740 | 3740 | 3735 | 709 |
| 372 | 20230710 | 125300 | 2600773305 | 3740 | 3735 | 3740 | 3735 | 580 |
| 373 | 20230710 | 125200 | 2598604500 | 3735 | 3740 | 3740 | 3735 | 1334 |
| 374 | 20230710 | 125100 | 2593621010 | 3740 | 3745 | 3745 | 3735 | 134 |
| 375 | 20230710 | 125000 | 2593119460 | 3745 | 3755 | 3755 | 3745 | 165 |
| 376 | 20230710 | 124900 | 2592501365 | 3750 | 3770 | 3770 | 3750 | 1457 |
| 377 | 20230710 | 124800 | 2587032370 | 3760 | 3710 | 3775 | 3710 | 20275 |
| 378 | 20230710 | 124700 | 2511155670 | 3715 | 3715 | 3715 | 3715 | 7 |
| 379 | 20230710 | 124600 | 2511129665 | 3715 | 3710 | 3715 | 3710 | 751 |
| 380 | 20230710 | 124500 | 2508343450 | 3710 | 3710 | 3715 | 3710 | 1455 |
| 381 | 20230710 | 124400 | 2502945235 | 3710 | 3705 | 3710 | 3705 | 164 |
| 382 | 20230710 | 124300 | 2502337610 | 3705 | 3705 | 3705 | 3705 | 1498 |
| 383 | 20230710 | 124200 | 2496787520 | 3705 | 3705 | 3705 | 3705 | 29 |
| 384 | 20230710 | 124100 | 2496680075 | 3705 | 3705 | 3710 | 3705 | 2657 |
| 385 | 20230710 | 124000 | 2486835740 | 3710 | 3710 | 3710 | 3710 | 351 |
| 386 | 20230710 | 123900 | 2485533530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 387 | 20230710 | 123800 | 2485533530 | 3705 | 3705 | 3710 | 3705 | 727 |
| 388 | 20230710 | 123700 | 2482837490 | 3705 | 3710 | 3710 | 3705 | 315 |
| 389 | 20230710 | 123600 | 2481670380 | 3705 | 3705 | 3705 | 3700 | 1189 |
| 390 | 20230710 | 123500 | 2477268610 | 3700 | 3705 | 3710 | 3700 | 9857 |
| 391 | 20230710 | 123400 | 2440762335 | 3710 | 3710 | 3710 | 3705 | 124 |
| 392 | 20230710 | 123300 | 2440302835 | 3710 | 3710 | 3710 | 3710 | 190 |
| 393 | 20230710 | 123200 | 2439597935 | 3710 | 3710 | 3710 | 3710 | 1059 |
| 394 | 20230710 | 123100 | 2435669045 | 3715 | 3715 | 3715 | 3710 | 205 |
| 395 | 20230710 | 123000 | 2434908470 | 3715 | 3715 | 3715 | 3715 | 38 |
| 396 | 20230710 | 122900 | 2434767300 | 3715 | 3715 | 3715 | 3710 | 18 |
| 397 | 20230710 | 122800 | 2434700480 | 3715 | 3715 | 3715 | 3710 | 521 |
| 398 | 20230710 | 122700 | 2432767515 | 3715 | 3710 | 3715 | 3710 | 539 |
| 399 | 20230710 | 122600 | 2430766420 | 3705 | 3715 | 3715 | 3705 | 14707 |
| 400 | 20230710 | 122500 | 2376272810 | 3715 | 3715 | 3715 | 3710 | 290 |
| 401 | 20230710 | 122400 | 2375196685 | 3705 | 3705 | 3705 | 3705 | 4791 |
| 402 | 20230710 | 122300 | 2357446030 | 3705 | 3720 | 3720 | 3705 | 10028 |
| 403 | 20230710 | 122200 | 2320253520 | 3725 | 3725 | 3725 | 3725 | 30 |
| 404 | 20230710 | 122100 | 2320141770 | 3725 | 3725 | 3725 | 3720 | 14 |
| 405 | 20230710 | 122000 | 2320089630 | 3725 | 3730 | 3730 | 3710 | 12514 |
| 406 | 20230710 | 121900 | 2273647720 | 3730 | 3730 | 3730 | 3730 | 1247 |
| 407 | 20230710 | 121800 | 2268996410 | 3730 | 3735 | 3735 | 3730 | 335 |
| 408 | 20230710 | 121700 | 2267746855 | 3735 | 3740 | 3740 | 3735 | 1048 |
| 409 | 20230710 | 121600 | 2263832425 | 3740 | 3740 | 3740 | 3740 | 8 |
| 410 | 20230710 | 121500 | 2263802505 | 3740 | 3740 | 3740 | 3740 | 1152 |
| 411 | 20230710 | 121400 | 2259494025 | 3745 | 3750 | 3750 | 3745 | 1194 |
| 412 | 20230710 | 121300 | 2255022485 | 3750 | 3750 | 3750 | 3750 | 332 |
| 413 | 20230710 | 121200 | 2253777485 | 3750 | 3745 | 3750 | 3745 | 112 |
| 414 | 20230710 | 121100 | 2253357535 | 3745 | 3750 | 3750 | 3745 | 142 |
| 415 | 20230710 | 121000 | 2252825710 | 3745 | 3750 | 3750 | 3745 | 623 |
| 416 | 20230710 | 120900 | 2250491960 | 3750 | 3745 | 3750 | 3745 | 147 |
| 417 | 20230710 | 120800 | 2249941435 | 3750 | 3745 | 3750 | 3745 | 1339 |
| 418 | 20230710 | 120700 | 2244924500 | 3745 | 3745 | 3745 | 3745 | 347 |
| 419 | 20230710 | 120600 | 2243624985 | 3745 | 3745 | 3745 | 3745 | 202 |
| 420 | 20230710 | 120500 | 2242868495 | 3745 | 3745 | 3745 | 3745 | 3 |
| 421 | 20230710 | 120400 | 2242857260 | 3745 | 3745 | 3745 | 3745 | 201 |
| 422 | 20230710 | 120300 | 2242104515 | 3745 | 3740 | 3745 | 3740 | 1488 |
| 423 | 20230710 | 120200 | 2236538545 | 3740 | 3735 | 3740 | 3735 | 202 |
| 424 | 20230710 | 120100 | 2235783075 | 3740 | 3730 | 3740 | 3730 | 11 |
| 425 | 20230710 | 120000 | 2235742035 | 3740 | 3730 | 3740 | 3730 | 31 |
| 426 | 20230710 | 115900 | 2235626375 | 3730 | 3730 | 3730 | 3730 | 18 |
| 427 | 20230710 | 115800 | 2235559235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 428 | 20230710 | 115700 | 2235559235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 429 | 20230710 | 115600 | 2235559235 | 3730 | 3730 | 3730 | 3730 | 3 |
| 430 | 20230710 | 115500 | 2235548045 | 3730 | 3730 | 3730 | 3725 | 72 |
| 431 | 20230710 | 115400 | 2235279835 | 3730 | 3730 | 3730 | 3730 | 161 |
| 432 | 20230710 | 115300 | 2234679305 | 3725 | 3710 | 3725 | 3705 | 11668 |
| 433 | 20230710 | 115200 | 2191314190 | 3710 | 3710 | 3710 | 3710 | 84 |
| 434 | 20230710 | 115100 | 2191002550 | 3710 | 3710 | 3710 | 3710 | 55 |
| 435 | 20230710 | 115000 | 2190798500 | 3705 | 3710 | 3710 | 3705 | 628 |
| 436 | 20230710 | 114900 | 2188468625 | 3710 | 3710 | 3710 | 3705 | 557 |
| 437 | 20230710 | 114800 | 2186404790 | 3710 | 3710 | 3710 | 3705 | 774 |
| 438 | 20230710 | 114700 | 2183533255 | 3705 | 3705 | 3710 | 3705 | 1285 |
| 439 | 20230710 | 114600 | 2178771055 | 3705 | 3710 | 3710 | 3705 | 812 |
| 440 | 20230710 | 114500 | 2175761995 | 3710 | 3715 | 3715 | 3705 | 3583 |
| 441 | 20230710 | 114400 | 2162471530 | 3715 | 3720 | 3720 | 3710 | 1098 |
| 442 | 20230710 | 114300 | 2158395950 | 3720 | 3725 | 3725 | 3715 | 226 |
| 443 | 20230710 | 114200 | 2157555265 | 3725 | 3725 | 3725 | 3720 | 623 |
| 444 | 20230710 | 114100 | 2155237535 | 3725 | 3730 | 3730 | 3725 | 5 |
| 445 | 20230710 | 114000 | 2155218905 | 3730 | 3735 | 3735 | 3700 | 22004 |
| 446 | 20230710 | 113900 | 2073670100 | 3735 | 3740 | 3740 | 3725 | 1302 |
| 447 | 20230710 | 113800 | 2068819695 | 3740 | 3735 | 3740 | 3735 | 1108 |
| 448 | 20230710 | 113700 | 2064681300 | 3740 | 3740 | 3740 | 3735 | 52 |
| 449 | 20230710 | 113600 | 2064487070 | 3740 | 3740 | 3740 | 3740 | 368 |
| 450 | 20230710 | 113500 | 2063110750 | 3735 | 3740 | 3740 | 3735 | 304 |
| 451 | 20230710 | 113400 | 2061974410 | 3735 | 3735 | 3735 | 3735 | 1998 |
| 452 | 20230710 | 113300 | 2054511880 | 3735 | 3730 | 3735 | 3730 | 5040 |
| 453 | 20230710 | 113200 | 2035687680 | 3730 | 3730 | 3730 | 3730 | 300 |
| 454 | 20230710 | 113100 | 2034568680 | 3730 | 3735 | 3735 | 3725 | 2828 |
| 455 | 20230710 | 113000 | 2024025285 | 3735 | 3735 | 3735 | 3735 | 299 |
| 456 | 20230710 | 112900 | 2022908520 | 3735 | 3740 | 3740 | 3735 | 329 |
| 457 | 20230710 | 112800 | 2021678695 | 3740 | 3740 | 3740 | 3740 | 5 |
| 458 | 20230710 | 112700 | 2021659995 | 3740 | 3740 | 3740 | 3730 | 679 |
| 459 | 20230710 | 112600 | 2019125840 | 3735 | 3735 | 3735 | 3735 | 1065 |
| 460 | 20230710 | 112500 | 2015148065 | 3735 | 3730 | 3735 | 3730 | 638 |
| 461 | 20230710 | 112400 | 2012767530 | 3735 | 3740 | 3740 | 3735 | 1535 |
| 462 | 20230710 | 112300 | 2007032570 | 3745 | 3745 | 3745 | 3745 | 30 |
| 463 | 20230710 | 112200 | 2006920220 | 3745 | 3745 | 3745 | 3745 | 165 |
| 464 | 20230710 | 112100 | 2006302295 | 3745 | 3745 | 3745 | 3745 | 4 |
| 465 | 20230710 | 112000 | 2006287315 | 3745 | 3745 | 3745 | 3740 | 3243 |
| 466 | 20230710 | 111900 | 1994154380 | 3745 | 3750 | 3750 | 3745 | 1154 |
| 467 | 20230710 | 111800 | 1989832350 | 3760 | 3760 | 3760 | 3760 | 77 |
| 468 | 20230710 | 111700 | 1989542830 | 3760 | 3760 | 3760 | 3760 | 200 |
| 469 | 20230710 | 111600 | 1988790830 | 3760 | 3755 | 3760 | 3745 | 2017 |
| 470 | 20230710 | 111500 | 1981230225 | 3760 | 3760 | 3760 | 3760 | 230 |
| 471 | 20230710 | 111400 | 1980365425 | 3755 | 3755 | 3755 | 3755 | 0 |
| 472 | 20230710 | 111300 | 1980365425 | 3755 | 3755 | 3755 | 3755 | 51 |
| 473 | 20230710 | 111200 | 1980173920 | 3760 | 3760 | 3760 | 3760 | 0 |
| 474 | 20230710 | 111100 | 1980173920 | 3760 | 3760 | 3760 | 3760 | 11 |
| 475 | 20230710 | 111000 | 1980132560 | 3760 | 3760 | 3760 | 3760 | 1 |
| 476 | 20230710 | 110900 | 1980128800 | 3745 | 3750 | 3750 | 3745 | 6549 |
| 477 | 20230710 | 110800 | 1955595050 | 3750 | 3750 | 3750 | 3750 | 1315 |
| 478 | 20230710 | 110700 | 1950663800 | 3750 | 3760 | 3760 | 3750 | 2450 |
| 479 | 20230710 | 110600 | 1941471080 | 3755 | 3755 | 3755 | 3755 | 34 |
| 480 | 20230710 | 110500 | 1941343410 | 3745 | 3760 | 3760 | 3745 | 10067 |
| 481 | 20230710 | 110400 | 1903601240 | 3760 | 3760 | 3760 | 3760 | 58 |
| 482 | 20230710 | 110300 | 1903383160 | 3760 | 3755 | 3760 | 3750 | 150 |
| 483 | 20230710 | 110200 | 1902820135 | 3750 | 3750 | 3755 | 3750 | 421 |
| 484 | 20230710 | 110100 | 1901241380 | 3750 | 3750 | 3750 | 3750 | 944 |
| 485 | 20230710 | 110000 | 1897701380 | 3750 | 3750 | 3750 | 3750 | 904 |
| 486 | 20230710 | 105900 | 1894311380 | 3750 | 3750 | 3750 | 3750 | 3 |
| 487 | 20230710 | 105800 | 1894300130 | 3750 | 3760 | 3760 | 3750 | 11737 |
| 488 | 20230710 | 105700 | 1850284575 | 3755 | 3750 | 3755 | 3750 | 886 |
| 489 | 20230710 | 105600 | 1846959645 | 3755 | 3755 | 3755 | 3755 | 2 |
| 490 | 20230710 | 105500 | 1846952135 | 3750 | 3760 | 3760 | 3750 | 11559 |
| 491 | 20230710 | 105400 | 1803560200 | 3760 | 3760 | 3760 | 3755 | 255 |
| 492 | 20230710 | 105300 | 1802602150 | 3760 | 3760 | 3760 | 3755 | 104 |
| 493 | 20230710 | 105200 | 1802211610 | 3760 | 3760 | 3760 | 3760 | 733 |
| 494 | 20230710 | 105100 | 1799455530 | 3760 | 3760 | 3760 | 3760 | 144 |
| 495 | 20230710 | 105000 | 1798914090 | 3760 | 3765 | 3765 | 3760 | 52 |
| 496 | 20230710 | 104900 | 1798718560 | 3765 | 3770 | 3770 | 3765 | 25 |
| 497 | 20230710 | 104800 | 1798624425 | 3770 | 3750 | 3770 | 3750 | 2111 |
| 498 | 20230710 | 104700 | 1790692740 | 3750 | 3750 | 3750 | 3750 | 1525 |
| 499 | 20230710 | 104600 | 1784973990 | 3760 | 3760 | 3760 | 3760 | 1172 |
| 500 | 20230710 | 104500 | 1780567270 | 3760 | 3760 | 3760 | 3755 | 1796 |
| 501 | 20230710 | 104400 | 1773823110 | 3755 | 3765 | 3765 | 3755 | 866 |
| 502 | 20230710 | 104300 | 1770564910 | 3760 | 3765 | 3765 | 3760 | 1707 |
| 503 | 20230710 | 104200 | 1764146580 | 3765 | 3760 | 3765 | 3760 | 4 |
| 504 | 20230710 | 104100 | 1764131530 | 3765 | 3765 | 3765 | 3765 | 155 |
| 505 | 20230710 | 104000 | 1763547955 | 3765 | 3765 | 3765 | 3765 | 0 |
| 506 | 20230710 | 103900 | 1763547955 | 3765 | 3765 | 3770 | 3765 | 2671 |
| 507 | 20230710 | 103800 | 1753486230 | 3770 | 3770 | 3770 | 3770 | 3289 |
| 508 | 20230710 | 103700 | 1741086700 | 3770 | 3770 | 3770 | 3770 | 2447 |
| 509 | 20230710 | 103600 | 1731861510 | 3795 | 3790 | 3795 | 3770 | 11119 |
| 510 | 20230710 | 103500 | 1689873860 | 3790 | 3775 | 3790 | 3770 | 41546 |
| 511 | 20230710 | 103400 | 1533139690 | 3775 | 3780 | 3780 | 3770 | 2959 |
| 512 | 20230710 | 103300 | 1521964515 | 3780 | 3805 | 3805 | 3780 | 128 |
| 513 | 20230710 | 103200 | 1521478115 | 3805 | 3810 | 3810 | 3785 | 10002 |
| 514 | 20230710 | 103100 | 1483603965 | 3810 | 3805 | 3810 | 3800 | 6993 |
| 515 | 20230710 | 103000 | 1457015600 | 3810 | 3825 | 3825 | 3810 | 847 |
| 516 | 20230710 | 102900 | 1453779840 | 3825 | 3810 | 3825 | 3810 | 417 |
| 517 | 20230710 | 102800 | 1452189320 | 3815 | 3810 | 3815 | 3810 | 450 |
| 518 | 20230710 | 102700 | 1450472900 | 3810 | 3810 | 3810 | 3810 | 544 |
| 519 | 20230710 | 102600 | 1448400260 | 3810 | 3805 | 3810 | 3805 | 1466 |
| 520 | 20230710 | 102500 | 1442815340 | 3805 | 3805 | 3805 | 3805 | 2333 |
| 521 | 20230710 | 102400 | 1433938275 | 3805 | 3800 | 3805 | 3800 | 636 |
| 522 | 20230710 | 102300 | 1431520795 | 3800 | 3795 | 3805 | 3795 | 2212 |
| 523 | 20230710 | 102200 | 1423117630 | 3795 | 3790 | 3795 | 3790 | 262 |
| 524 | 20230710 | 102100 | 1422124585 | 3795 | 3790 | 3795 | 3790 | 249 |
| 525 | 20230710 | 102000 | 1421180870 | 3795 | 3790 | 3795 | 3785 | 909 |
| 526 | 20230710 | 101900 | 1417736755 | 3790 | 3785 | 3790 | 3785 | 62 |
| 527 | 20230710 | 101800 | 1417502025 | 3790 | 3780 | 3790 | 3780 | 1214 |
| 528 | 20230710 | 101700 | 1412906060 | 3780 | 3775 | 3780 | 3775 | 803 |
| 529 | 20230710 | 101600 | 1409874435 | 3775 | 3775 | 3780 | 3775 | 134 |
| 530 | 20230710 | 101500 | 1409368575 | 3775 | 3770 | 3775 | 3770 | 399 |
| 531 | 20230710 | 101400 | 1407862600 | 3775 | 3790 | 3790 | 3775 | 520 |
| 532 | 20230710 | 101300 | 1405896210 | 3785 | 3795 | 3800 | 3780 | 1000 |
| 533 | 20230710 | 101200 | 1402103380 | 3805 | 3805 | 3805 | 3800 | 430 |
| 534 | 20230710 | 101100 | 1400467830 | 3805 | 3810 | 3810 | 3805 | 413 |
| 535 | 20230710 | 101000 | 1398896330 | 3810 | 3810 | 3810 | 3810 | 111 |
| 536 | 20230710 | 100900 | 1398473420 | 3810 | 3805 | 3810 | 3805 | 171 |
| 537 | 20230710 | 100800 | 1397822160 | 3805 | 3805 | 3805 | 3800 | 204 |
| 538 | 20230710 | 100700 | 1397045945 | 3805 | 3805 | 3805 | 3805 | 104 |
| 539 | 20230710 | 100600 | 1396650225 | 3805 | 3775 | 3805 | 3775 | 20557 |
| 540 | 20230710 | 100500 | 1318708630 | 3790 | 3785 | 3790 | 3755 | 20641 |
| 541 | 20230710 | 100400 | 1240600005 | 3785 | 3785 | 3785 | 3780 | 247 |
| 542 | 20230710 | 100300 | 1239665410 | 3785 | 3780 | 3785 | 3780 | 219 |
| 543 | 20230710 | 100200 | 1238837495 | 3780 | 3780 | 3780 | 3775 | 1250 |
| 544 | 20230710 | 100100 | 1234113540 | 3785 | 3785 | 3785 | 3780 | 425 |
| 545 | 20230710 | 100000 | 1232506955 | 3790 | 3790 | 3795 | 3785 | 10245 |
| 546 | 20230710 | 095900 | 1193636855 | 3785 | 3795 | 3795 | 3785 | 542 |
| 547 | 20230710 | 095800 | 1191584200 | 3795 | 3795 | 3800 | 3790 | 3069 |
| 548 | 20230710 | 095700 | 1179937560 | 3790 | 3795 | 3795 | 3785 | 1172 |
| 549 | 20230710 | 095600 | 1175497165 | 3800 | 3795 | 3800 | 3795 | 2004 |
| 550 | 20230710 | 095500 | 1167883535 | 3795 | 3760 | 3795 | 3760 | 11173 |
| 551 | 20230710 | 095400 | 1125771610 | 3760 | 3760 | 3760 | 3755 | 246 |
| 552 | 20230710 | 095300 | 1124846655 | 3760 | 3760 | 3760 | 3760 | 167 |
| 553 | 20230710 | 095200 | 1124218735 | 3760 | 3760 | 3760 | 3760 | 489 |
| 554 | 20230710 | 095100 | 1122380095 | 3760 | 3760 | 3760 | 3760 | 310 |
| 555 | 20230710 | 095000 | 1121214495 | 3760 | 3765 | 3765 | 3755 | 2187 |
| 556 | 20230710 | 094900 | 1112984050 | 3765 | 3765 | 3765 | 3765 | 272 |
| 557 | 20230710 | 094800 | 1111959970 | 3765 | 3760 | 3765 | 3755 | 2439 |
| 558 | 20230710 | 094700 | 1102789405 | 3760 | 3765 | 3765 | 3760 | 21 |
| 559 | 20230710 | 094600 | 1102710390 | 3765 | 3765 | 3765 | 3765 | 317 |
| 560 | 20230710 | 094500 | 1101516885 | 3750 | 3760 | 3760 | 3750 | 1261 |
| 561 | 20230710 | 094400 | 1096787755 | 3760 | 3765 | 3765 | 3760 | 790 |
| 562 | 20230710 | 094300 | 1093815350 | 3760 | 3760 | 3770 | 3760 | 1712 |
| 563 | 20230710 | 094200 | 1087378170 | 3760 | 3765 | 3765 | 3760 | 1851 |
| 564 | 20230710 | 094100 | 1080418145 | 3770 | 3760 | 3785 | 3760 | 1780 |
| 565 | 20230710 | 094000 | 1073711070 | 3760 | 3735 | 3760 | 3735 | 1832 |
| 566 | 20230710 | 093900 | 1066835405 | 3735 | 3760 | 3760 | 3735 | 6143 |
| 567 | 20230710 | 093800 | 1043824930 | 3755 | 3760 | 3770 | 3755 | 202 |
| 568 | 20230710 | 093700 | 1043066395 | 3755 | 3775 | 3775 | 3755 | 103 |
| 569 | 20230710 | 093600 | 1042679580 | 3755 | 3785 | 3785 | 3755 | 263 |
| 570 | 20230710 | 093500 | 1041684610 | 3735 | 3785 | 3785 | 3725 | 3188 |
| 571 | 20230710 | 093400 | 1029673930 | 3785 | 3790 | 3790 | 3780 | 242 |
| 572 | 20230710 | 093300 | 1028758430 | 3790 | 3795 | 3800 | 3770 | 3939 |
| 573 | 20230710 | 093200 | 1013882720 | 3800 | 3790 | 3815 | 3780 | 8037 |
| 574 | 20230710 | 093100 | 983332420 | 3790 | 3765 | 3790 | 3750 | 4215 |
| 575 | 20230710 | 093000 | 967450525 | 3780 | 3750 | 3780 | 3745 | 9834 |
| 576 | 20230710 | 092900 | 930414755 | 3750 | 3740 | 3750 | 3740 | 4375 |
| 577 | 20230710 | 092800 | 914028505 | 3740 | 3730 | 3740 | 3725 | 6399 |
| 578 | 20230710 | 092700 | 890149200 | 3730 | 3730 | 3730 | 3720 | 906 |
| 579 | 20230710 | 092600 | 886773170 | 3730 | 3705 | 3730 | 3705 | 2851 |
| 580 | 20230710 | 092500 | 876192800 | 3700 | 3715 | 3715 | 3700 | 8866 |
| 581 | 20230710 | 092400 | 843340265 | 3715 | 3735 | 3735 | 3715 | 4485 |
| 582 | 20230710 | 092300 | 826662795 | 3725 | 3740 | 3740 | 3725 | 886 |
| 583 | 20230710 | 092200 | 823358665 | 3740 | 3740 | 3740 | 3725 | 15618 |
| 584 | 20230710 | 092100 | 765084390 | 3740 | 3740 | 3740 | 3735 | 1187 |
| 585 | 20230710 | 092000 | 760647535 | 3740 | 3750 | 3755 | 3740 | 8968 |
| 586 | 20230710 | 091900 | 727040735 | 3750 | 3745 | 3750 | 3745 | 555 |
| 587 | 20230710 | 091800 | 724962230 | 3745 | 3755 | 3755 | 3745 | 1330 |
| 588 | 20230710 | 091700 | 719979015 | 3755 | 3750 | 3755 | 3745 | 2738 |
| 589 | 20230710 | 091600 | 709704820 | 3755 | 3740 | 3755 | 3740 | 2744 |
| 590 | 20230710 | 091500 | 699422390 | 3745 | 3735 | 3750 | 3735 | 5666 |
| 591 | 20230710 | 091400 | 678251635 | 3740 | 3740 | 3745 | 3730 | 1995 |
| 592 | 20230710 | 091300 | 670795875 | 3740 | 3740 | 3745 | 3740 | 608 |
| 593 | 20230710 | 091200 | 668521690 | 3730 | 3730 | 3735 | 3725 | 5446 |
| 594 | 20230710 | 091100 | 648203000 | 3735 | 3735 | 3745 | 3730 | 8105 |
| 595 | 20230710 | 091000 | 617936520 | 3735 | 3770 | 3775 | 3730 | 8437 |
| 596 | 20230710 | 090900 | 586365430 | 3750 | 3780 | 3780 | 3745 | 5612 |
| 597 | 20230710 | 090800 | 565310310 | 3780 | 3740 | 3780 | 3730 | 13709 |
| 598 | 20230710 | 090700 | 513848360 | 3735 | 3740 | 3740 | 3735 | 8991 |
| 599 | 20230710 | 090600 | 480228645 | 3735 | 3760 | 3770 | 3735 | 10023 |
| 600 | 20230710 | 090500 | 442644785 | 3760 | 3745 | 3775 | 3745 | 4857 |
| 601 | 20230710 | 090400 | 424372850 | 3750 | 3760 | 3775 | 3745 | 18724 |
| 602 | 20230710 | 090300 | 354005355 | 3760 | 3780 | 3800 | 3760 | 12219 |
| 603 | 20230710 | 090200 | 307788435 | 3780 | 3815 | 3815 | 3760 | 17557 |
| 604 | 20230710 | 090100 | 241301670 | 3815 | 3830 | 3840 | 3720 | 7861 |
| 605 | 20230710 | 090000 | 211452945 | 3815 | 3800 | 3870 | 3620 | 56036 |