30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 190600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 4704 |
| 3 | 20230710 | 190500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20230710 | 190400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20230710 | 190300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20230710 | 190200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20230710 | 190100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20230710 | 190000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20230710 | 185900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20230710 | 185800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20230710 | 185700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20230710 | 185600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20230710 | 185500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20230710 | 185400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20230710 | 185300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20230710 | 185200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20230710 | 185100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20230710 | 185000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20230710 | 184900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20230710 | 184800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20230710 | 184700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20230710 | 184600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20230710 | 184500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20230710 | 184400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20230710 | 184300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20230710 | 184200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20230710 | 184100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20230710 | 184000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20230710 | 183900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20230710 | 183800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20230710 | 183700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20230710 | 183600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 4704 |
| 33 | 20230710 | 183500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20230710 | 183400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20230710 | 183300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20230710 | 183200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20230710 | 183100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20230710 | 183000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20230710 | 182900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20230710 | 182800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20230710 | 182700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20230710 | 182600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20230710 | 182500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20230710 | 182400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20230710 | 182300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20230710 | 182200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20230710 | 182100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20230710 | 182000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20230710 | 181900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20230710 | 181800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20230710 | 181700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20230710 | 181600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20230710 | 181500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20230710 | 181400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20230710 | 181300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20230710 | 181200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20230710 | 181100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20230710 | 181000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20230710 | 180900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20230710 | 180800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20230710 | 180700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20230710 | 180600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 4704 |
| 63 | 20230710 | 180500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20230710 | 180400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20230710 | 180300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20230710 | 180200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20230710 | 180100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20230710 | 180000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20230710 | 175900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20230710 | 175800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20230710 | 175700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20230710 | 175600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20230710 | 175500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20230710 | 175400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20230710 | 175300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20230710 | 175200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20230710 | 175100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20230710 | 175000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20230710 | 174900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20230710 | 174800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20230710 | 174700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20230710 | 174600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20230710 | 174500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20230710 | 174400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20230710 | 174300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20230710 | 174200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20230710 | 174100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20230710 | 174000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20230710 | 173900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20230710 | 173800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20230710 | 173700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20230710 | 173600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 4704 |
| 93 | 20230710 | 173500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20230710 | 173400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20230710 | 173300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20230710 | 173200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20230710 | 173100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20230710 | 173000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20230710 | 172900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20230710 | 172800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20230710 | 172700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20230710 | 172600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20230710 | 172500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20230710 | 172400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20230710 | 172300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20230710 | 172200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20230710 | 172100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20230710 | 172000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20230710 | 171900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20230710 | 171800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20230710 | 171700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20230710 | 171600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20230710 | 171500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20230710 | 171400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20230710 | 171300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20230710 | 171200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20230710 | 171100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20230710 | 171000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20230710 | 170900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20230710 | 170800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20230710 | 170700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20230710 | 170600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 4704 |
| 123 | 20230710 | 170500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20230710 | 170400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20230710 | 170300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20230710 | 170200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20230710 | 170100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20230710 | 170000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20230710 | 165900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20230710 | 165800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20230710 | 165700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20230710 | 165600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20230710 | 165500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20230710 | 165400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20230710 | 165300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20230710 | 165200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20230710 | 165100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20230710 | 165000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20230710 | 164900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20230710 | 164800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20230710 | 164700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20230710 | 164600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20230710 | 164500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20230710 | 164400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20230710 | 164300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20230710 | 164200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20230710 | 164100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20230710 | 164000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20230710 | 163900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20230710 | 163800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20230710 | 163700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20230710 | 163600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 4704 |
| 153 | 20230710 | 163500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20230710 | 163400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20230710 | 163300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20230710 | 163200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20230710 | 163100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20230710 | 163000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20230710 | 162900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20230710 | 162800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20230710 | 162700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20230710 | 162600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20230710 | 162500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20230710 | 162400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20230710 | 162300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20230710 | 162200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20230710 | 162100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20230710 | 162000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20230710 | 161900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20230710 | 161800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20230710 | 161700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20230710 | 161600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20230710 | 161500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20230710 | 161400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20230710 | 161300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20230710 | 161200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20230710 | 161100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20230710 | 161000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20230710 | 160900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20230710 | 160800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20230710 | 160700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20230710 | 160600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 4704 |
| 183 | 20230710 | 160500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20230710 | 160400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20230710 | 160300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20230710 | 160200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20230710 | 160100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20230710 | 160000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20230710 | 155900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20230710 | 155800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20230710 | 155700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20230710 | 155600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20230710 | 155500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20230710 | 155400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20230710 | 155300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20230710 | 155200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20230710 | 155100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20230710 | 155000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20230710 | 154900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20230710 | 154800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20230710 | 154700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20230710 | 154600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20230710 | 154500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20230710 | 154400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20230710 | 154300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20230710 | 154200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20230710 | 154100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20230710 | 154000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20230710 | 153900 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20230710 | 153800 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20230710 | 153700 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20230710 | 153600 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 4704 |
| 213 | 20230710 | 153500 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20230710 | 153400 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20230710 | 153300 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20230710 | 153200 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20230710 | 153100 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20230710 | 153000 | 4960438850 | 3970 | 3970 | 3970 | 3970 | 4704 |
| 219 | 20230710 | 152900 | 4941763970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20230710 | 152800 | 4941763970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20230710 | 152700 | 4941763970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 222 | 20230710 | 152600 | 4941763970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 223 | 20230710 | 152500 | 4941763970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 224 | 20230710 | 152400 | 4941763970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 225 | 20230710 | 152300 | 4941763970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 226 | 20230710 | 152200 | 4941763970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 227 | 20230710 | 152100 | 4941763970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 228 | 20230710 | 152000 | 4941763970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 229 | 20230710 | 151900 | 4941763970 | 3980 | 3940 | 3980 | 3935 | 1580 |
| 230 | 20230710 | 151800 | 4935520620 | 3965 | 3960 | 3965 | 3960 | 192 |
| 231 | 20230710 | 151700 | 4934759350 | 3940 | 3975 | 3975 | 3930 | 4860 |
| 232 | 20230710 | 151600 | 4915607775 | 3980 | 3945 | 3980 | 3945 | 1785 |
| 233 | 20230710 | 151500 | 4908532555 | 3950 | 3955 | 3955 | 3950 | 2429 |
| 234 | 20230710 | 151400 | 4898933810 | 3955 | 3955 | 3960 | 3955 | 474 |
| 235 | 20230710 | 151300 | 4897057180 | 3955 | 3955 | 3955 | 3955 | 435 |
| 236 | 20230710 | 151200 | 4895336755 | 3955 | 3955 | 3955 | 3955 | 60 |
| 237 | 20230710 | 151100 | 4895099455 | 3955 | 3960 | 3960 | 3955 | 351 |
| 238 | 20230710 | 151000 | 4893710120 | 3955 | 3960 | 3960 | 3950 | 519 |
| 239 | 20230710 | 150900 | 4891659965 | 3980 | 3980 | 3980 | 3980 | 651 |
| 240 | 20230710 | 150800 | 4889068985 | 3980 | 3980 | 3980 | 3980 | 0 |
| 241 | 20230710 | 150700 | 4889068985 | 3980 | 3980 | 3980 | 3950 | 2303 |
| 242 | 20230710 | 150600 | 4879961670 | 3980 | 3965 | 3980 | 3965 | 914 |
| 243 | 20230710 | 150500 | 4876337630 | 3965 | 3980 | 3980 | 3965 | 1787 |
| 244 | 20230710 | 150400 | 4869251195 | 3990 | 3990 | 3990 | 3990 | 0 |
| 245 | 20230710 | 150300 | 4869251195 | 3990 | 3960 | 3990 | 3960 | 469 |
| 246 | 20230710 | 150200 | 4867393895 | 4000 | 3960 | 4000 | 3960 | 4543 |
| 247 | 20230710 | 150100 | 4849290895 | 3955 | 3955 | 3955 | 3955 | 1429 |
| 248 | 20230710 | 150000 | 4843639200 | 3955 | 3955 | 3960 | 3950 | 1880 |
| 249 | 20230710 | 145900 | 4836206275 | 3960 | 3960 | 3965 | 3960 | 1274 |
| 250 | 20230710 | 145800 | 4831161200 | 3965 | 3965 | 3965 | 3965 | 0 |
| 251 | 20230710 | 145700 | 4831161200 | 3965 | 3970 | 3975 | 3965 | 1779 |
| 252 | 20230710 | 145600 | 4824104270 | 3970 | 3970 | 3970 | 3970 | 2 |
| 253 | 20230710 | 145500 | 4824096330 | 3975 | 3975 | 3975 | 3975 | 247 |
| 254 | 20230710 | 145400 | 4823114505 | 3975 | 3975 | 3975 | 3975 | 9 |
| 255 | 20230710 | 145300 | 4823078730 | 3975 | 3965 | 3975 | 3965 | 1654 |
| 256 | 20230710 | 145200 | 4816520510 | 3965 | 3965 | 3965 | 3960 | 670 |
| 257 | 20230710 | 145100 | 4813864210 | 3965 | 3965 | 3965 | 3965 | 222 |
| 258 | 20230710 | 145000 | 4812983980 | 3965 | 3965 | 3965 | 3960 | 322 |
| 259 | 20230710 | 144900 | 4811708165 | 3965 | 3965 | 3965 | 3965 | 74 |
| 260 | 20230710 | 144800 | 4811414755 | 3965 | 3960 | 3965 | 3960 | 603 |
| 261 | 20230710 | 144700 | 4809024360 | 3960 | 3960 | 3965 | 3960 | 553 |
| 262 | 20230710 | 144600 | 4806834475 | 3965 | 3965 | 3970 | 3965 | 1026 |
| 263 | 20230710 | 144500 | 4802765120 | 3970 | 3970 | 3970 | 3965 | 203 |
| 264 | 20230710 | 144400 | 4801959220 | 3970 | 3975 | 3975 | 3970 | 2034 |
| 265 | 20230710 | 144300 | 4793883720 | 3980 | 3980 | 3980 | 3980 | 70 |
| 266 | 20230710 | 144200 | 4793605120 | 3980 | 3985 | 3990 | 3980 | 344 |
| 267 | 20230710 | 144100 | 4792234750 | 3985 | 3980 | 3985 | 3980 | 1272 |
| 268 | 20230710 | 144000 | 4787172160 | 3980 | 3980 | 3980 | 3980 | 130 |
| 269 | 20230710 | 143900 | 4786654760 | 3980 | 3970 | 3980 | 3970 | 8 |
| 270 | 20230710 | 143800 | 4786622930 | 3975 | 3975 | 3975 | 3975 | 76 |
| 271 | 20230710 | 143700 | 4786320830 | 3975 | 3970 | 3975 | 3970 | 73 |
| 272 | 20230710 | 143600 | 4786031005 | 3970 | 3970 | 3970 | 3970 | 300 |
| 273 | 20230710 | 143500 | 4784840005 | 3965 | 3970 | 3970 | 3965 | 476 |
| 274 | 20230710 | 143400 | 4782950535 | 3970 | 3975 | 3975 | 3970 | 1173 |
| 275 | 20230710 | 143300 | 4778292055 | 3975 | 3970 | 3975 | 3965 | 6416 |
| 276 | 20230710 | 143200 | 4752808530 | 3965 | 3965 | 3970 | 3965 | 145 |
| 277 | 20230710 | 143100 | 4752233105 | 3970 | 3965 | 3970 | 3965 | 267 |
| 278 | 20230710 | 143000 | 4751174415 | 3960 | 3960 | 3960 | 3950 | 1075 |
| 279 | 20230710 | 142900 | 4746922145 | 3960 | 3950 | 3960 | 3950 | 2359 |
| 280 | 20230710 | 142800 | 4737603845 | 3950 | 3945 | 3950 | 3945 | 317 |
| 281 | 20230710 | 142700 | 4736351770 | 3945 | 3950 | 3950 | 3945 | 513 |
| 282 | 20230710 | 142600 | 4734327845 | 3950 | 3950 | 3960 | 3940 | 1306 |
| 283 | 20230710 | 142500 | 4729170745 | 3940 | 3980 | 3985 | 3920 | 34083 |
| 284 | 20230710 | 142400 | 4594786735 | 3985 | 3980 | 3985 | 3980 | 64 |
| 285 | 20230710 | 142300 | 4594531995 | 3980 | 3985 | 3985 | 3980 | 1031 |
| 286 | 20230710 | 142200 | 4590425305 | 3985 | 3985 | 3985 | 3985 | 1180 |
| 287 | 20230710 | 142100 | 4585723005 | 3985 | 3985 | 3985 | 3985 | 479 |
| 288 | 20230710 | 142000 | 4583814190 | 3990 | 3990 | 3990 | 3990 | 405 |
| 289 | 20230710 | 141900 | 4582198240 | 3995 | 3990 | 3995 | 3990 | 155 |
| 290 | 20230710 | 141800 | 4581579540 | 3990 | 3990 | 3995 | 3990 | 177 |
| 291 | 20230710 | 141700 | 4580873305 | 3990 | 3985 | 3990 | 3985 | 72 |
| 292 | 20230710 | 141600 | 4580586325 | 3985 | 3985 | 3985 | 3985 | 0 |
| 293 | 20230710 | 141500 | 4580586325 | 3985 | 3980 | 3985 | 3980 | 2542 |
| 294 | 20230710 | 141400 | 4570466655 | 3980 | 3990 | 3990 | 3980 | 606 |
| 295 | 20230710 | 141300 | 4568054205 | 3995 | 3995 | 3995 | 3990 | 375 |
| 296 | 20230710 | 141200 | 4566556710 | 4000 | 4005 | 4005 | 3995 | 12375 |
| 297 | 20230710 | 141100 | 4517057170 | 4000 | 4000 | 4005 | 4000 | 5421 |
| 298 | 20230710 | 141000 | 4495373115 | 4005 | 4005 | 4005 | 4000 | 1585 |
| 299 | 20230710 | 140900 | 4489025390 | 4000 | 4005 | 4005 | 4000 | 931 |
| 300 | 20230710 | 140800 | 4485299090 | 4005 | 4005 | 4005 | 4005 | 0 |
| 301 | 20230710 | 140700 | 4485299090 | 4005 | 4005 | 4005 | 4005 | 1196 |
| 302 | 20230710 | 140600 | 4480509110 | 4010 | 4010 | 4010 | 4010 | 6 |
| 303 | 20230710 | 140500 | 4480485050 | 4010 | 4010 | 4010 | 4010 | 3 |
| 304 | 20230710 | 140400 | 4480473020 | 4010 | 4010 | 4010 | 4010 | 570 |
| 305 | 20230710 | 140300 | 4478187320 | 4010 | 4010 | 4010 | 4010 | 55 |
| 306 | 20230710 | 140200 | 4477966770 | 4005 | 4010 | 4010 | 4005 | 118 |
| 307 | 20230710 | 140100 | 4477494090 | 4010 | 4010 | 4010 | 4010 | 890 |
| 308 | 20230710 | 140000 | 4473925190 | 4005 | 4005 | 4010 | 4005 | 10 |
| 309 | 20230710 | 135900 | 4473885110 | 4005 | 4005 | 4005 | 4005 | 585 |
| 310 | 20230710 | 135800 | 4471542185 | 4005 | 4005 | 4005 | 4005 | 211 |
| 311 | 20230710 | 135700 | 4470697130 | 4005 | 4000 | 4005 | 4000 | 102 |
| 312 | 20230710 | 135600 | 4470289125 | 4005 | 4000 | 4005 | 4000 | 7 |
| 313 | 20230710 | 135500 | 4470261100 | 4000 | 4000 | 4000 | 4000 | 230 |
| 314 | 20230710 | 135400 | 4469341100 | 4005 | 4000 | 4005 | 4000 | 2934 |
| 315 | 20230710 | 135300 | 4457603925 | 4005 | 4000 | 4005 | 4000 | 112 |
| 316 | 20230710 | 135200 | 4457155375 | 4000 | 4000 | 4000 | 4000 | 5 |
| 317 | 20230710 | 135100 | 4457135375 | 4000 | 4010 | 4010 | 4000 | 273 |
| 318 | 20230710 | 135000 | 4456043325 | 4000 | 4000 | 4000 | 4000 | 0 |
| 319 | 20230710 | 134900 | 4456043325 | 4000 | 4010 | 4010 | 4000 | 504 |
| 320 | 20230710 | 134800 | 4454027285 | 4000 | 4010 | 4010 | 4000 | 1159 |
| 321 | 20230710 | 134700 | 4449390195 | 4005 | 4000 | 4010 | 4000 | 161 |
| 322 | 20230710 | 134600 | 4448745585 | 4010 | 4010 | 4010 | 4010 | 60 |
| 323 | 20230710 | 134500 | 4448504985 | 4010 | 4005 | 4010 | 4005 | 289 |
| 324 | 20230710 | 134400 | 4447347495 | 4005 | 4000 | 4005 | 4000 | 2001 |
| 325 | 20230710 | 134300 | 4439343490 | 4000 | 3995 | 4000 | 3995 | 3001 |
| 326 | 20230710 | 134200 | 4427339495 | 4000 | 4010 | 4010 | 4000 | 4158 |
| 327 | 20230710 | 134100 | 4410707145 | 4010 | 4000 | 4010 | 4000 | 1408 |
| 328 | 20230710 | 134000 | 4405070140 | 3995 | 4000 | 4000 | 3995 | 323 |
| 329 | 20230710 | 133900 | 4403778155 | 4000 | 4010 | 4010 | 4000 | 524 |
| 330 | 20230710 | 133800 | 4401682125 | 4010 | 4005 | 4010 | 4005 | 194 |
| 331 | 20230710 | 133700 | 4400904930 | 3995 | 4010 | 4010 | 3995 | 3095 |
| 332 | 20230710 | 133600 | 4388532305 | 4010 | 3995 | 4010 | 3995 | 3075 |
| 333 | 20230710 | 133500 | 4376230035 | 3995 | 3995 | 3995 | 3995 | 441 |
| 334 | 20230710 | 133400 | 4374468240 | 3985 | 3985 | 3985 | 3985 | 1 |
| 335 | 20230710 | 133300 | 4374464255 | 3985 | 3980 | 3985 | 3980 | 59 |
| 336 | 20230710 | 133200 | 4374229255 | 3980 | 3980 | 3980 | 3980 | 1063 |
| 337 | 20230710 | 133100 | 4369998515 | 3980 | 3970 | 3980 | 3970 | 158 |
| 338 | 20230710 | 133000 | 4369371245 | 3970 | 3970 | 3970 | 3970 | 1 |
| 339 | 20230710 | 132900 | 4369367275 | 3975 | 3975 | 3975 | 3975 | 101 |
| 340 | 20230710 | 132800 | 4368965800 | 3970 | 3965 | 3970 | 3965 | 622 |
| 341 | 20230710 | 132700 | 4366496710 | 3960 | 3960 | 3960 | 3960 | 0 |
| 342 | 20230710 | 132600 | 4366496710 | 3960 | 3970 | 3970 | 3960 | 89 |
| 343 | 20230710 | 132500 | 4366143870 | 3960 | 3960 | 3960 | 3960 | 1423 |
| 344 | 20230710 | 132400 | 4360508790 | 3960 | 3960 | 3960 | 3960 | 34 |
| 345 | 20230710 | 132300 | 4360374150 | 3950 | 3950 | 3955 | 3950 | 26 |
| 346 | 20230710 | 132200 | 4360271425 | 3950 | 3950 | 3950 | 3950 | 1057 |
| 347 | 20230710 | 132100 | 4356096275 | 3955 | 3950 | 3955 | 3950 | 487 |
| 348 | 20230710 | 132000 | 4354172575 | 3955 | 3955 | 3955 | 3955 | 1222 |
| 349 | 20230710 | 131900 | 4349339565 | 3955 | 3955 | 3955 | 3955 | 514 |
| 350 | 20230710 | 131800 | 4347306695 | 3955 | 3970 | 3970 | 3955 | 2571 |
| 351 | 20230710 | 131700 | 4337132830 | 3965 | 3975 | 3975 | 3960 | 3945 |
| 352 | 20230710 | 131600 | 4321499690 | 3975 | 3970 | 3975 | 3970 | 21 |
| 353 | 20230710 | 131500 | 4321416315 | 3975 | 3975 | 3975 | 3975 | 473 |
| 354 | 20230710 | 131400 | 4319536140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 355 | 20230710 | 131300 | 4319536140 | 3975 | 3970 | 3975 | 3965 | 1379 |
| 356 | 20230710 | 131200 | 4314061795 | 3970 | 3980 | 3980 | 3970 | 541 |
| 357 | 20230710 | 131100 | 4311908830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 358 | 20230710 | 131000 | 4311908830 | 3980 | 3980 | 3980 | 3980 | 1 |
| 359 | 20230710 | 130900 | 4311904850 | 3970 | 3975 | 3980 | 3970 | 1494 |
| 360 | 20230710 | 130800 | 4305973410 | 3975 | 3975 | 3975 | 3975 | 1238 |
| 361 | 20230710 | 130700 | 4301052360 | 3980 | 3980 | 3985 | 3980 | 1070 |
| 362 | 20230710 | 130600 | 4296793425 | 3980 | 3980 | 3985 | 3980 | 2099 |
| 363 | 20230710 | 130500 | 4288439400 | 3980 | 3980 | 3980 | 3980 | 159 |
| 364 | 20230710 | 130400 | 4287806580 | 3990 | 3980 | 3990 | 3980 | 51 |
| 365 | 20230710 | 130300 | 4287603590 | 3985 | 3985 | 3985 | 3985 | 0 |
| 366 | 20230710 | 130200 | 4287603590 | 3985 | 3995 | 3995 | 3980 | 4950 |
| 367 | 20230710 | 130100 | 4267875725 | 3990 | 3995 | 3995 | 3990 | 998 |
| 368 | 20230710 | 130000 | 4263889970 | 3995 | 3995 | 3995 | 3990 | 193 |
| 369 | 20230710 | 125900 | 4263118945 | 3995 | 3995 | 3995 | 3995 | 100 |
| 370 | 20230710 | 125800 | 4262719445 | 3995 | 3995 | 3995 | 3990 | 1447 |
| 371 | 20230710 | 125700 | 4256945635 | 3995 | 3995 | 3995 | 3995 | 61 |
| 372 | 20230710 | 125600 | 4256701940 | 3990 | 3990 | 3990 | 3990 | 1 |
| 373 | 20230710 | 125500 | 4256697950 | 3990 | 3990 | 3990 | 3990 | 1060 |
| 374 | 20230710 | 125400 | 4252468550 | 3990 | 3990 | 3990 | 3990 | 0 |
| 375 | 20230710 | 125300 | 4252468550 | 3990 | 3990 | 3990 | 3990 | 63 |
| 376 | 20230710 | 125200 | 4252217180 | 3980 | 3975 | 3980 | 3970 | 2996 |
| 377 | 20230710 | 125100 | 4240307055 | 3975 | 3975 | 3975 | 3970 | 33 |
| 378 | 20230710 | 125000 | 4240175885 | 3975 | 3975 | 3975 | 3970 | 409 |
| 379 | 20230710 | 124900 | 4238552110 | 3975 | 3975 | 3975 | 3970 | 30 |
| 380 | 20230710 | 124800 | 4238432865 | 3970 | 3970 | 3970 | 3970 | 456 |
| 381 | 20230710 | 124700 | 4236622545 | 3970 | 3970 | 3970 | 3970 | 5 |
| 382 | 20230710 | 124600 | 4236602695 | 3960 | 3970 | 3970 | 3960 | 50 |
| 383 | 20230710 | 124500 | 4236404560 | 3955 | 3970 | 3970 | 3955 | 2503 |
| 384 | 20230710 | 124400 | 4226498815 | 3970 | 3960 | 3970 | 3960 | 305 |
| 385 | 20230710 | 124300 | 4225290995 | 3970 | 3960 | 3970 | 3960 | 496 |
| 386 | 20230710 | 124200 | 4223326295 | 3960 | 3970 | 3970 | 3960 | 315 |
| 387 | 20230710 | 124100 | 4222078545 | 3960 | 3960 | 3965 | 3960 | 3338 |
| 388 | 20230710 | 124000 | 4208859555 | 3960 | 3965 | 3965 | 3960 | 2421 |
| 389 | 20230710 | 123900 | 4199264260 | 3970 | 3975 | 3975 | 3970 | 729 |
| 390 | 20230710 | 123800 | 4196369910 | 3975 | 3975 | 3975 | 3975 | 0 |
| 391 | 20230710 | 123700 | 4196369910 | 3975 | 3975 | 3975 | 3975 | 173 |
| 392 | 20230710 | 123600 | 4195682235 | 3975 | 3985 | 3990 | 3975 | 264 |
| 393 | 20230710 | 123500 | 4194632480 | 3980 | 3990 | 3990 | 3980 | 192 |
| 394 | 20230710 | 123400 | 4193867800 | 3990 | 3980 | 3990 | 3980 | 9 |
| 395 | 20230710 | 123300 | 4193831970 | 3990 | 3980 | 3995 | 3980 | 22 |
| 396 | 20230710 | 123200 | 4193744185 | 3995 | 3965 | 3995 | 3965 | 1212 |
| 397 | 20230710 | 123100 | 4188921060 | 3970 | 3965 | 3970 | 3960 | 3803 |
| 398 | 20230710 | 123000 | 4173849870 | 3960 | 3980 | 3980 | 3960 | 3426 |
| 399 | 20230710 | 122900 | 4160245995 | 3975 | 3985 | 3985 | 3975 | 5689 |
| 400 | 20230710 | 122800 | 4137613545 | 3985 | 3990 | 3990 | 3985 | 719 |
| 401 | 20230710 | 122700 | 4134748315 | 3990 | 3990 | 3990 | 3980 | 2024 |
| 402 | 20230710 | 122600 | 4126687740 | 3985 | 3985 | 3990 | 3980 | 512 |
| 403 | 20230710 | 122500 | 4124647415 | 3985 | 3990 | 3990 | 3985 | 1828 |
| 404 | 20230710 | 122400 | 4117362355 | 3995 | 3995 | 3995 | 3995 | 0 |
| 405 | 20230710 | 122300 | 4117362355 | 3995 | 3995 | 3995 | 3995 | 132 |
| 406 | 20230710 | 122200 | 4116835015 | 3995 | 3995 | 3995 | 3995 | 0 |
| 407 | 20230710 | 122100 | 4116835015 | 3995 | 3990 | 3995 | 3990 | 12 |
| 408 | 20230710 | 122000 | 4116787125 | 3995 | 3995 | 3995 | 3995 | 14 |
| 409 | 20230710 | 121900 | 4116731195 | 3990 | 3985 | 3990 | 3985 | 59 |
| 410 | 20230710 | 121800 | 4116495805 | 3985 | 3990 | 3995 | 3985 | 915 |
| 411 | 20230710 | 121700 | 4112845710 | 3990 | 3985 | 3990 | 3985 | 612 |
| 412 | 20230710 | 121600 | 4110406335 | 3985 | 3985 | 3985 | 3985 | 250 |
| 413 | 20230710 | 121500 | 4109410085 | 3985 | 3985 | 3990 | 3980 | 1894 |
| 414 | 20230710 | 121400 | 4101863780 | 3985 | 3980 | 3985 | 3980 | 563 |
| 415 | 20230710 | 121300 | 4099623010 | 3980 | 3990 | 3990 | 3980 | 3228 |
| 416 | 20230710 | 121200 | 4086768280 | 3990 | 3995 | 4000 | 3990 | 2615 |
| 417 | 20230710 | 121100 | 4076330135 | 4000 | 4000 | 4000 | 4000 | 748 |
| 418 | 20230710 | 121000 | 4073338135 | 4000 | 4005 | 4005 | 4000 | 325 |
| 419 | 20230710 | 120900 | 4072037605 | 4010 | 4010 | 4010 | 4010 | 1823 |
| 420 | 20230710 | 120800 | 4064727375 | 4010 | 4015 | 4015 | 4010 | 2051 |
| 421 | 20230710 | 120700 | 4056502275 | 4015 | 4020 | 4020 | 4015 | 1040 |
| 422 | 20230710 | 120600 | 4052325465 | 4020 | 4020 | 4020 | 4020 | 192 |
| 423 | 20230710 | 120500 | 4051553625 | 4020 | 4025 | 4025 | 4020 | 1588 |
| 424 | 20230710 | 120400 | 4045166430 | 4020 | 4020 | 4025 | 4015 | 413 |
| 425 | 20230710 | 120300 | 4043506355 | 4020 | 4015 | 4020 | 4010 | 2468 |
| 426 | 20230710 | 120200 | 4033585565 | 4010 | 4005 | 4010 | 4005 | 2434 |
| 427 | 20230710 | 120100 | 4023835330 | 4005 | 3995 | 4005 | 3995 | 625 |
| 428 | 20230710 | 120000 | 4021337715 | 3995 | 4005 | 4005 | 3995 | 6668 |
| 429 | 20230710 | 115900 | 3994692045 | 4010 | 4005 | 4010 | 4000 | 2216 |
| 430 | 20230710 | 115800 | 3985820300 | 4005 | 4005 | 4005 | 4005 | 255 |
| 431 | 20230710 | 115700 | 3984799025 | 4005 | 4005 | 4005 | 4000 | 1067 |
| 432 | 20230710 | 115600 | 3980530720 | 4000 | 4000 | 4000 | 4000 | 642 |
| 433 | 20230710 | 115500 | 3977962720 | 4000 | 4015 | 4015 | 4000 | 7364 |
| 434 | 20230710 | 115400 | 3948445775 | 4015 | 4015 | 4015 | 4015 | 165 |
| 435 | 20230710 | 115300 | 3947783300 | 4015 | 4015 | 4015 | 4015 | 908 |
| 436 | 20230710 | 115200 | 3944137680 | 4015 | 4015 | 4015 | 4015 | 137 |
| 437 | 20230710 | 115100 | 3943587625 | 4020 | 4015 | 4020 | 4015 | 530 |
| 438 | 20230710 | 115000 | 3941458175 | 4020 | 4020 | 4020 | 4020 | 11 |
| 439 | 20230710 | 114900 | 3941413955 | 4015 | 4015 | 4015 | 4015 | 100 |
| 440 | 20230710 | 114800 | 3941012455 | 4015 | 4015 | 4015 | 4015 | 300 |
| 441 | 20230710 | 114700 | 3939807955 | 4015 | 4015 | 4020 | 4015 | 2566 |
| 442 | 20230710 | 114600 | 3929498285 | 4020 | 4020 | 4020 | 4020 | 1021 |
| 443 | 20230710 | 114500 | 3925393865 | 4020 | 4015 | 4020 | 4015 | 2209 |
| 444 | 20230710 | 114400 | 3916519725 | 4015 | 4015 | 4015 | 4015 | 1241 |
| 445 | 20230710 | 114300 | 3911537110 | 4020 | 4025 | 4025 | 4020 | 215 |
| 446 | 20230710 | 114200 | 3910672540 | 4020 | 4020 | 4025 | 4020 | 509 |
| 447 | 20230710 | 114100 | 3908626350 | 4020 | 4020 | 4025 | 4020 | 315 |
| 448 | 20230710 | 114000 | 3907360040 | 4020 | 4025 | 4025 | 4020 | 4257 |
| 449 | 20230710 | 113900 | 3890246305 | 4025 | 4030 | 4030 | 4025 | 3923 |
| 450 | 20230710 | 113800 | 3874448325 | 4030 | 4050 | 4050 | 4030 | 8233 |
| 451 | 20230710 | 113700 | 3841184785 | 4050 | 4050 | 4050 | 4050 | 20 |
| 452 | 20230710 | 113600 | 3841103785 | 4055 | 4050 | 4065 | 4050 | 651 |
| 453 | 20230710 | 113500 | 3838463355 | 4050 | 4045 | 4050 | 4045 | 1508 |
| 454 | 20230710 | 113400 | 3832355990 | 4045 | 4045 | 4050 | 4045 | 568 |
| 455 | 20230710 | 113300 | 3830058420 | 4045 | 4060 | 4060 | 4045 | 29648 |
| 456 | 20230710 | 113200 | 3709745110 | 4065 | 4065 | 4065 | 4065 | 1130 |
| 457 | 20230710 | 113100 | 3705151660 | 4065 | 4070 | 4075 | 4065 | 342 |
| 458 | 20230710 | 113000 | 3703760840 | 4070 | 4065 | 4070 | 4065 | 803 |
| 459 | 20230710 | 112900 | 3700495145 | 4070 | 4075 | 4075 | 4070 | 2568 |
| 460 | 20230710 | 112800 | 3690042710 | 4070 | 4070 | 4070 | 4070 | 396 |
| 461 | 20230710 | 112700 | 3688430990 | 4070 | 4070 | 4070 | 4070 | 1186 |
| 462 | 20230710 | 112600 | 3683603970 | 4070 | 4065 | 4070 | 4065 | 1025 |
| 463 | 20230710 | 112500 | 3679437320 | 4060 | 4070 | 4070 | 4060 | 544 |
| 464 | 20230710 | 112400 | 3677225870 | 4060 | 4070 | 4070 | 4060 | 134 |
| 465 | 20230710 | 112300 | 3676681205 | 4070 | 4065 | 4070 | 4065 | 86 |
| 466 | 20230710 | 112200 | 3676331365 | 4065 | 4065 | 4065 | 4065 | 5 |
| 467 | 20230710 | 112100 | 3676311040 | 4065 | 4070 | 4070 | 4065 | 1437 |
| 468 | 20230710 | 112000 | 3670469575 | 4065 | 4065 | 4065 | 4065 | 53 |
| 469 | 20230710 | 111900 | 3670254130 | 4065 | 4065 | 4065 | 4065 | 540 |
| 470 | 20230710 | 111800 | 3668059030 | 4065 | 4070 | 4070 | 4065 | 866 |
| 471 | 20230710 | 111700 | 3664536910 | 4075 | 4075 | 4075 | 4075 | 5 |
| 472 | 20230710 | 111600 | 3664516535 | 4075 | 4070 | 4075 | 4070 | 1452 |
| 473 | 20230710 | 111500 | 3658600590 | 4070 | 4070 | 4070 | 4070 | 1397 |
| 474 | 20230710 | 111400 | 3652914800 | 4070 | 4065 | 4070 | 4060 | 648 |
| 475 | 20230710 | 111300 | 3650282665 | 4060 | 4065 | 4065 | 4060 | 470 |
| 476 | 20230710 | 111200 | 3648374380 | 4065 | 4065 | 4065 | 4065 | 1521 |
| 477 | 20230710 | 111100 | 3642191515 | 4065 | 4070 | 4070 | 4065 | 2213 |
| 478 | 20230710 | 111000 | 3633190930 | 4075 | 4075 | 4075 | 4070 | 249 |
| 479 | 20230710 | 110900 | 3632176950 | 4075 | 4075 | 4075 | 4070 | 734 |
| 480 | 20230710 | 110800 | 3629187180 | 4075 | 4075 | 4080 | 4075 | 2911 |
| 481 | 20230710 | 110700 | 3617322055 | 4075 | 4065 | 4075 | 4065 | 1268 |
| 482 | 20230710 | 110600 | 3612160930 | 4065 | 4065 | 4070 | 4065 | 1177 |
| 483 | 20230710 | 110500 | 3607372985 | 4065 | 4085 | 4090 | 4065 | 4247 |
| 484 | 20230710 | 110400 | 3590058395 | 4085 | 4095 | 4095 | 4085 | 2577 |
| 485 | 20230710 | 110300 | 3579515205 | 4100 | 4095 | 4100 | 4095 | 2609 |
| 486 | 20230710 | 110200 | 3568831345 | 4100 | 4105 | 4105 | 4095 | 1751 |
| 487 | 20230710 | 110100 | 3561647060 | 4105 | 4120 | 4120 | 4105 | 1494 |
| 488 | 20230710 | 110000 | 3555502250 | 4115 | 4125 | 4125 | 4115 | 7306 |
| 489 | 20230710 | 105900 | 3525396980 | 4125 | 4120 | 4140 | 4120 | 24420 |
| 490 | 20230710 | 105800 | 3424509550 | 4120 | 4115 | 4125 | 4115 | 4135 |
| 491 | 20230710 | 105700 | 3407475025 | 4115 | 4105 | 4125 | 4105 | 11521 |
| 492 | 20230710 | 105600 | 3360059500 | 4100 | 4110 | 4110 | 4095 | 3258 |
| 493 | 20230710 | 105500 | 3346684415 | 4105 | 4110 | 4110 | 4095 | 5043 |
| 494 | 20230710 | 105400 | 3325985990 | 4110 | 4115 | 4115 | 4100 | 14850 |
| 495 | 20230710 | 105300 | 3264960880 | 4115 | 4105 | 4120 | 4105 | 19714 |
| 496 | 20230710 | 105200 | 3183843185 | 4110 | 4080 | 4110 | 4075 | 43112 |
| 497 | 20230710 | 105100 | 3007163755 | 4080 | 4075 | 4090 | 4075 | 10230 |
| 498 | 20230710 | 105000 | 2965415230 | 4075 | 4060 | 4075 | 4055 | 5798 |
| 499 | 20230710 | 104900 | 2941840710 | 4060 | 4060 | 4065 | 4055 | 563 |
| 500 | 20230710 | 104800 | 2939554930 | 4055 | 4055 | 4060 | 4055 | 1080 |
| 501 | 20230710 | 104700 | 2935171735 | 4050 | 4060 | 4060 | 4050 | 5013 |
| 502 | 20230710 | 104600 | 2914864545 | 4060 | 4075 | 4075 | 4060 | 4387 |
| 503 | 20230710 | 104500 | 2897011935 | 4070 | 4075 | 4080 | 4070 | 6062 |
| 504 | 20230710 | 104400 | 2872303995 | 4075 | 4055 | 4075 | 4055 | 12305 |
| 505 | 20230710 | 104300 | 2822202495 | 4055 | 4040 | 4055 | 4040 | 3197 |
| 506 | 20230710 | 104200 | 2809252225 | 4040 | 4040 | 4045 | 4035 | 74 |
| 507 | 20230710 | 104100 | 2808953155 | 4045 | 4060 | 4060 | 4045 | 3966 |
| 508 | 20230710 | 104000 | 2792891460 | 4065 | 4025 | 4065 | 4025 | 10169 |
| 509 | 20230710 | 103900 | 2751813210 | 4030 | 4025 | 4030 | 4025 | 3276 |
| 510 | 20230710 | 103800 | 2738622310 | 4015 | 4025 | 4025 | 4015 | 2349 |
| 511 | 20230710 | 103700 | 2729178605 | 4030 | 4035 | 4035 | 4020 | 2200 |
| 512 | 20230710 | 103600 | 2720317135 | 4035 | 4035 | 4035 | 4030 | 1221 |
| 513 | 20230710 | 103500 | 2715392305 | 4035 | 4050 | 4060 | 4035 | 6149 |
| 514 | 20230710 | 103400 | 2690554680 | 4055 | 4060 | 4065 | 4055 | 872 |
| 515 | 20230710 | 103300 | 2687016105 | 4060 | 4060 | 4065 | 4055 | 4887 |
| 516 | 20230710 | 103200 | 2667175735 | 4055 | 4040 | 4055 | 4040 | 2802 |
| 517 | 20230710 | 103100 | 2655823625 | 4040 | 4055 | 4055 | 4035 | 10994 |
| 518 | 20230710 | 103000 | 2611399850 | 4050 | 4070 | 4070 | 4050 | 8910 |
| 519 | 20230710 | 102900 | 2575198895 | 4065 | 4075 | 4075 | 4065 | 7264 |
| 520 | 20230710 | 102800 | 2545647725 | 4075 | 4050 | 4090 | 4050 | 48686 |
| 521 | 20230710 | 102700 | 2347287200 | 4045 | 4050 | 4050 | 4040 | 8069 |
| 522 | 20230710 | 102600 | 2314628585 | 4050 | 4025 | 4050 | 4025 | 37176 |
| 523 | 20230710 | 102500 | 2164292290 | 4025 | 4010 | 4030 | 4010 | 21734 |
| 524 | 20230710 | 102400 | 2076841545 | 4010 | 4005 | 4020 | 4005 | 2469 |
| 525 | 20230710 | 102300 | 2066936215 | 4015 | 4000 | 4020 | 4000 | 13665 |
| 526 | 20230710 | 102200 | 2012148025 | 4000 | 3980 | 4000 | 3980 | 11433 |
| 527 | 20230710 | 102100 | 1966578345 | 3975 | 3980 | 3980 | 3970 | 2097 |
| 528 | 20230710 | 102000 | 1958242735 | 3980 | 3980 | 3980 | 3980 | 1747 |
| 529 | 20230710 | 101900 | 1951289675 | 3975 | 3950 | 3975 | 3950 | 960 |
| 530 | 20230710 | 101800 | 1947487310 | 3940 | 3940 | 3940 | 3940 | 1792 |
| 531 | 20230710 | 101700 | 1940426830 | 3940 | 3940 | 3945 | 3940 | 1403 |
| 532 | 20230710 | 101600 | 1934895445 | 3940 | 3950 | 3950 | 3940 | 2502 |
| 533 | 20230710 | 101500 | 1925025835 | 3950 | 3950 | 3950 | 3950 | 668 |
| 534 | 20230710 | 101400 | 1922387235 | 3955 | 3960 | 3960 | 3950 | 5184 |
| 535 | 20230710 | 101300 | 1901885855 | 3960 | 3955 | 3960 | 3950 | 28458 |
| 536 | 20230710 | 101200 | 1789462640 | 3955 | 3960 | 3960 | 3955 | 591 |
| 537 | 20230710 | 101100 | 1787125225 | 3955 | 3955 | 3955 | 3955 | 1021 |
| 538 | 20230710 | 101000 | 1783087170 | 3960 | 3965 | 3965 | 3960 | 1018 |
| 539 | 20230710 | 100900 | 1779055825 | 3950 | 3965 | 3965 | 3950 | 10050 |
| 540 | 20230710 | 100800 | 1739314925 | 3960 | 3975 | 3975 | 3960 | 3752 |
| 541 | 20230710 | 100700 | 1724435120 | 3970 | 3980 | 3980 | 3970 | 1782 |
| 542 | 20230710 | 100600 | 1717357395 | 3980 | 3975 | 3980 | 3970 | 3100 |
| 543 | 20230710 | 100500 | 1705042780 | 3970 | 3980 | 3980 | 3970 | 5868 |
| 544 | 20230710 | 100400 | 1681727860 | 3985 | 3980 | 3985 | 3975 | 686 |
| 545 | 20230710 | 100300 | 1678999295 | 3980 | 3980 | 3985 | 3980 | 120 |
| 546 | 20230710 | 100200 | 1678521685 | 3980 | 3965 | 3980 | 3965 | 1938 |
| 547 | 20230710 | 100100 | 1670816630 | 3965 | 3970 | 3970 | 3965 | 76 |
| 548 | 20230710 | 100000 | 1670515275 | 3960 | 3970 | 3970 | 3960 | 2237 |
| 549 | 20230710 | 095900 | 1661644275 | 3970 | 3970 | 3975 | 3970 | 475 |
| 550 | 20230710 | 095800 | 1659758385 | 3970 | 3980 | 3980 | 3970 | 8271 |
| 551 | 20230710 | 095700 | 1626916880 | 3975 | 3965 | 3980 | 3965 | 3379 |
| 552 | 20230710 | 095600 | 1613498360 | 3965 | 3970 | 3970 | 3965 | 547 |
| 553 | 20230710 | 095500 | 1611327820 | 3970 | 3975 | 3975 | 3970 | 2799 |
| 554 | 20230710 | 095400 | 1600207600 | 3975 | 3975 | 3980 | 3975 | 123 |
| 555 | 20230710 | 095300 | 1599718165 | 3975 | 3975 | 3975 | 3975 | 1 |
| 556 | 20230710 | 095200 | 1599714190 | 3975 | 3980 | 3980 | 3975 | 3 |
| 557 | 20230710 | 095100 | 1599702260 | 3980 | 3975 | 3980 | 3970 | 1916 |
| 558 | 20230710 | 095000 | 1592088815 | 3975 | 3975 | 3975 | 3970 | 2642 |
| 559 | 20230710 | 094900 | 1581588235 | 3975 | 3980 | 3980 | 3975 | 2339 |
| 560 | 20230710 | 094800 | 1572287030 | 3980 | 3990 | 3990 | 3980 | 5763 |
| 561 | 20230710 | 094700 | 1549332840 | 3990 | 3995 | 4000 | 3990 | 6868 |
| 562 | 20230710 | 094600 | 1521873460 | 3995 | 3990 | 3995 | 3985 | 8718 |
| 563 | 20230710 | 094500 | 1487073510 | 3990 | 3980 | 3990 | 3980 | 5092 |
| 564 | 20230710 | 094400 | 1466791525 | 3980 | 3940 | 3980 | 3940 | 5432 |
| 565 | 20230710 | 094300 | 1445265975 | 3935 | 3915 | 3935 | 3915 | 1035 |
| 566 | 20230710 | 094200 | 1441199630 | 3920 | 3920 | 3920 | 3915 | 702 |
| 567 | 20230710 | 094100 | 1438449875 | 3920 | 3900 | 3920 | 3900 | 1299 |
| 568 | 20230710 | 094000 | 1433381725 | 3900 | 3900 | 3900 | 3895 | 231 |
| 569 | 20230710 | 093900 | 1432480830 | 3900 | 3900 | 3905 | 3895 | 1614 |
| 570 | 20230710 | 093800 | 1426186715 | 3895 | 3900 | 3900 | 3895 | 2298 |
| 571 | 20230710 | 093700 | 1417228415 | 3900 | 3905 | 3905 | 3895 | 6354 |
| 572 | 20230710 | 093600 | 1392443165 | 3910 | 3920 | 3920 | 3910 | 645 |
| 573 | 20230710 | 093500 | 1389920925 | 3920 | 3935 | 3935 | 3910 | 1829 |
| 574 | 20230710 | 093400 | 1382742265 | 3935 | 3965 | 3975 | 3935 | 6892 |
| 575 | 20230710 | 093300 | 1355509555 | 3955 | 3925 | 3980 | 3925 | 8944 |
| 576 | 20230710 | 093200 | 1320107530 | 3925 | 3920 | 3925 | 3910 | 611 |
| 577 | 20230710 | 093100 | 1317714920 | 3920 | 3880 | 3920 | 3880 | 14184 |
| 578 | 20230710 | 093000 | 1262453975 | 3880 | 3890 | 3890 | 3880 | 12770 |
| 579 | 20230710 | 092900 | 1212797000 | 3890 | 3880 | 3900 | 3880 | 1957 |
| 580 | 20230710 | 092800 | 1205189480 | 3890 | 3890 | 3890 | 3880 | 3012 |
| 581 | 20230710 | 092700 | 1193483570 | 3885 | 3885 | 3885 | 3885 | 3899 |
| 582 | 20230710 | 092600 | 1178335955 | 3885 | 3870 | 3890 | 3865 | 13911 |
| 583 | 20230710 | 092500 | 1124437080 | 3865 | 3880 | 3880 | 3865 | 16034 |
| 584 | 20230710 | 092400 | 1062313015 | 3880 | 3885 | 3885 | 3880 | 6091 |
| 585 | 20230710 | 092300 | 1038654885 | 3885 | 3890 | 3890 | 3885 | 223 |
| 586 | 20230710 | 092200 | 1037788265 | 3890 | 3890 | 3890 | 3870 | 12614 |
| 587 | 20230710 | 092100 | 988919160 | 3885 | 3880 | 3895 | 3870 | 18585 |
| 588 | 20230710 | 092000 | 916875450 | 3885 | 3890 | 3895 | 3875 | 8174 |
| 589 | 20230710 | 091900 | 885141580 | 3895 | 3905 | 3905 | 3890 | 5547 |
| 590 | 20230710 | 091800 | 863507340 | 3910 | 3910 | 3915 | 3900 | 814 |
| 591 | 20230710 | 091700 | 860327225 | 3910 | 3895 | 3910 | 3880 | 13147 |
| 592 | 20230710 | 091600 | 809106205 | 3900 | 3905 | 3910 | 3895 | 9884 |
| 593 | 20230710 | 091500 | 770555570 | 3910 | 3910 | 3915 | 3910 | 1929 |
| 594 | 20230710 | 091400 | 763010990 | 3910 | 3905 | 3910 | 3900 | 2430 |
| 595 | 20230710 | 091300 | 753531445 | 3905 | 3930 | 3930 | 3900 | 17935 |
| 596 | 20230710 | 091200 | 683348280 | 3930 | 3940 | 3945 | 3930 | 2176 |
| 597 | 20230710 | 091100 | 674790710 | 3940 | 3925 | 3940 | 3920 | 4597 |
| 598 | 20230710 | 091000 | 656728985 | 3925 | 3940 | 3940 | 3920 | 19052 |
| 599 | 20230710 | 090900 | 581816060 | 3945 | 3950 | 3950 | 3945 | 2964 |
| 600 | 20230710 | 090800 | 570113840 | 3950 | 3965 | 3965 | 3950 | 4627 |
| 601 | 20230710 | 090700 | 551812880 | 3965 | 3965 | 3980 | 3965 | 277 |
| 602 | 20230710 | 090600 | 550712300 | 3970 | 3990 | 3995 | 3960 | 4453 |
| 603 | 20230710 | 090500 | 532996085 | 3990 | 3960 | 4005 | 3960 | 11688 |
| 604 | 20230710 | 090400 | 486397340 | 3955 | 3945 | 3975 | 3930 | 5140 |
| 605 | 20230710 | 090300 | 466112015 | 3945 | 3940 | 3955 | 3935 | 12703 |
| 606 | 20230710 | 090200 | 416050655 | 3955 | 4010 | 4010 | 3940 | 31357 |
| 607 | 20230710 | 090100 | 291563700 | 4010 | 3985 | 4035 | 3985 | 40763 |
| 608 | 20230710 | 090000 | 127814380 | 3985 | 3975 | 3995 | 3965 | 32101 |