30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 190700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 9050 |
| 3 | 20230710 | 190600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20230710 | 190500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20230710 | 190400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20230710 | 190300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20230710 | 190200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20230710 | 190100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20230710 | 190000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20230710 | 185900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20230710 | 185800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20230710 | 185700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20230710 | 185600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20230710 | 185500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20230710 | 185400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20230710 | 185300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20230710 | 185200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20230710 | 185100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20230710 | 185000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20230710 | 184900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20230710 | 184800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20230710 | 184700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20230710 | 184600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20230710 | 184500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20230710 | 184400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20230710 | 184300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20230710 | 184200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20230710 | 184100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20230710 | 184000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20230710 | 183900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20230710 | 183800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20230710 | 183700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 9050 |
| 33 | 20230710 | 183600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20230710 | 183500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20230710 | 183400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20230710 | 183300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20230710 | 183200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20230710 | 183100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20230710 | 183000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20230710 | 182900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20230710 | 182800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20230710 | 182700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20230710 | 182600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20230710 | 182500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20230710 | 182400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20230710 | 182300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20230710 | 182200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20230710 | 182100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20230710 | 182000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20230710 | 181900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20230710 | 181800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20230710 | 181700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20230710 | 181600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20230710 | 181500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20230710 | 181400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20230710 | 181300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20230710 | 181200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20230710 | 181100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20230710 | 181000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20230710 | 180900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20230710 | 180800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20230710 | 180700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 9050 |
| 63 | 20230710 | 180600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20230710 | 180500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20230710 | 180400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20230710 | 180300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20230710 | 180200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20230710 | 180100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20230710 | 180000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20230710 | 175900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20230710 | 175800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20230710 | 175700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20230710 | 175600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20230710 | 175500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20230710 | 175400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20230710 | 175300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20230710 | 175200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20230710 | 175100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20230710 | 175000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20230710 | 174900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20230710 | 174800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20230710 | 174700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20230710 | 174600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20230710 | 174500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20230710 | 174400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20230710 | 174300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20230710 | 174200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20230710 | 174100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20230710 | 174000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20230710 | 173900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20230710 | 173800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20230710 | 173700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 9050 |
| 93 | 20230710 | 173600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20230710 | 173500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20230710 | 173400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20230710 | 173300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20230710 | 173200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20230710 | 173100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20230710 | 173000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20230710 | 172900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20230710 | 172800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20230710 | 172700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20230710 | 172600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20230710 | 172500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20230710 | 172400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20230710 | 172300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20230710 | 172200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20230710 | 172100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20230710 | 172000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20230710 | 171900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20230710 | 171800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20230710 | 171700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20230710 | 171600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20230710 | 171500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20230710 | 171400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20230710 | 171300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20230710 | 171200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20230710 | 171100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20230710 | 171000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20230710 | 170900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20230710 | 170800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20230710 | 170700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 9050 |
| 123 | 20230710 | 170600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20230710 | 170500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20230710 | 170400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20230710 | 170300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20230710 | 170200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20230710 | 170100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20230710 | 170000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20230710 | 165900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20230710 | 165800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20230710 | 165700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20230710 | 165600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20230710 | 165500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20230710 | 165400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20230710 | 165300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20230710 | 165200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20230710 | 165100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20230710 | 165000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20230710 | 164900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20230710 | 164800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20230710 | 164700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20230710 | 164600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20230710 | 164500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20230710 | 164400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20230710 | 164300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20230710 | 164200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20230710 | 164100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20230710 | 164000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20230710 | 163900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20230710 | 163800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20230710 | 163700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 9050 |
| 153 | 20230710 | 163600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20230710 | 163500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20230710 | 163400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20230710 | 163300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20230710 | 163200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20230710 | 163100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20230710 | 163000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20230710 | 162900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20230710 | 162800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20230710 | 162700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20230710 | 162600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20230710 | 162500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20230710 | 162400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20230710 | 162300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20230710 | 162200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20230710 | 162100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20230710 | 162000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20230710 | 161900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20230710 | 161800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20230710 | 161700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20230710 | 161600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20230710 | 161500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20230710 | 161400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20230710 | 161300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20230710 | 161200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20230710 | 161100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20230710 | 161000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20230710 | 160900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20230710 | 160800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20230710 | 160700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 9050 |
| 183 | 20230710 | 160600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20230710 | 160500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20230710 | 160400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20230710 | 160300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20230710 | 160200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20230710 | 160100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20230710 | 160000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20230710 | 155900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20230710 | 155800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20230710 | 155700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20230710 | 155600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20230710 | 155500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20230710 | 155400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20230710 | 155300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20230710 | 155200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20230710 | 155100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20230710 | 155000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20230710 | 154900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20230710 | 154800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20230710 | 154700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20230710 | 154600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20230710 | 154500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20230710 | 154400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20230710 | 154300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20230710 | 154200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20230710 | 154100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20230710 | 154000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20230710 | 153900 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20230710 | 153800 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20230710 | 153700 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 9050 |
| 213 | 20230710 | 153600 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20230710 | 153500 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20230710 | 153400 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20230710 | 153300 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20230710 | 153200 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20230710 | 153100 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20230710 | 153000 | 1239842390 | 3475 | 3475 | 3475 | 3475 | 9050 |
| 220 | 20230710 | 152900 | 1208393640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 221 | 20230710 | 152800 | 1208393640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 222 | 20230710 | 152700 | 1208393640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 223 | 20230710 | 152600 | 1208393640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 224 | 20230710 | 152500 | 1208393640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 225 | 20230710 | 152400 | 1208393640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 226 | 20230710 | 152300 | 1208393640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20230710 | 152200 | 1208393640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20230710 | 152100 | 1208393640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20230710 | 152000 | 1208393640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20230710 | 151900 | 1208393640 | 3470 | 3475 | 3475 | 3470 | 981 |
| 231 | 20230710 | 151800 | 1204989445 | 3470 | 3470 | 3475 | 3470 | 1782 |
| 232 | 20230710 | 151700 | 1198805760 | 3475 | 3475 | 3475 | 3475 | 2 |
| 233 | 20230710 | 151600 | 1198798810 | 3475 | 3475 | 3480 | 3470 | 2513 |
| 234 | 20230710 | 151500 | 1190066830 | 3480 | 3480 | 3480 | 3480 | 80 |
| 235 | 20230710 | 151400 | 1189788430 | 3475 | 3475 | 3480 | 3475 | 1049 |
| 236 | 20230710 | 151300 | 1186140620 | 3475 | 3475 | 3475 | 3475 | 4065 |
| 237 | 20230710 | 151200 | 1172014745 | 3470 | 3475 | 3475 | 3470 | 3410 |
| 238 | 20230710 | 151100 | 1160165155 | 3480 | 3480 | 3480 | 3480 | 109 |
| 239 | 20230710 | 151000 | 1159785835 | 3480 | 3475 | 3480 | 3475 | 848 |
| 240 | 20230710 | 150900 | 1156838535 | 3480 | 3480 | 3480 | 3480 | 1 |
| 241 | 20230710 | 150800 | 1156835055 | 3480 | 3475 | 3480 | 3475 | 1015 |
| 242 | 20230710 | 150700 | 1153307855 | 3480 | 3480 | 3480 | 3480 | 630 |
| 243 | 20230710 | 150600 | 1151115455 | 3480 | 3480 | 3480 | 3480 | 864 |
| 244 | 20230710 | 150500 | 1148108735 | 3480 | 3480 | 3480 | 3480 | 2 |
| 245 | 20230710 | 150400 | 1148101775 | 3480 | 3480 | 3480 | 3480 | 2184 |
| 246 | 20230710 | 150300 | 1140501455 | 3475 | 3475 | 3475 | 3475 | 68 |
| 247 | 20230710 | 150200 | 1140265155 | 3480 | 3480 | 3480 | 3480 | 1 |
| 248 | 20230710 | 150100 | 1140261675 | 3475 | 3475 | 3475 | 3475 | 2442 |
| 249 | 20230710 | 150000 | 1131775725 | 3480 | 3475 | 3480 | 3475 | 503 |
| 250 | 20230710 | 145900 | 1130027785 | 3475 | 3475 | 3475 | 3475 | 5 |
| 251 | 20230710 | 145800 | 1130010410 | 3480 | 3480 | 3480 | 3480 | 6 |
| 252 | 20230710 | 145700 | 1129989530 | 3475 | 3480 | 3480 | 3475 | 50 |
| 253 | 20230710 | 145600 | 1129815745 | 3480 | 3480 | 3480 | 3480 | 46 |
| 254 | 20230710 | 145500 | 1129655665 | 3480 | 3485 | 3485 | 3480 | 310 |
| 255 | 20230710 | 145400 | 1128576760 | 3480 | 3480 | 3480 | 3480 | 0 |
| 256 | 20230710 | 145300 | 1128576760 | 3480 | 3480 | 3480 | 3480 | 100 |
| 257 | 20230710 | 145200 | 1128228760 | 3480 | 3480 | 3480 | 3480 | 29 |
| 258 | 20230710 | 145100 | 1128127840 | 3480 | 3480 | 3480 | 3480 | 1238 |
| 259 | 20230710 | 145000 | 1123819600 | 3480 | 3480 | 3480 | 3480 | 12 |
| 260 | 20230710 | 144900 | 1123777840 | 3480 | 3480 | 3480 | 3480 | 202 |
| 261 | 20230710 | 144800 | 1123074880 | 3480 | 3480 | 3480 | 3480 | 1 |
| 262 | 20230710 | 144700 | 1123071400 | 3480 | 3480 | 3480 | 3475 | 888 |
| 263 | 20230710 | 144600 | 1119984185 | 3480 | 3480 | 3480 | 3480 | 58 |
| 264 | 20230710 | 144500 | 1119782345 | 3485 | 3490 | 3490 | 3485 | 3189 |
| 265 | 20230710 | 144400 | 1108664355 | 3485 | 3490 | 3490 | 3485 | 847 |
| 266 | 20230710 | 144300 | 1105708750 | 3490 | 3490 | 3490 | 3490 | 3340 |
| 267 | 20230710 | 144200 | 1094052150 | 3490 | 3495 | 3495 | 3490 | 944 |
| 268 | 20230710 | 144100 | 1090757565 | 3490 | 3495 | 3495 | 3490 | 112 |
| 269 | 20230710 | 144000 | 1090366545 | 3495 | 3510 | 3510 | 3495 | 98 |
| 270 | 20230710 | 143900 | 1090024005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 271 | 20230710 | 143800 | 1090024005 | 3515 | 3485 | 3515 | 3485 | 5045 |
| 272 | 20230710 | 143700 | 1072389655 | 3475 | 3485 | 3485 | 3475 | 6353 |
| 273 | 20230710 | 143600 | 1050280345 | 3485 | 3480 | 3490 | 3480 | 2084 |
| 274 | 20230710 | 143500 | 1043016735 | 3485 | 3495 | 3495 | 3485 | 8213 |
| 275 | 20230710 | 143400 | 1014356100 | 3495 | 3495 | 3495 | 3495 | 0 |
| 276 | 20230710 | 143300 | 1014356100 | 3495 | 3495 | 3495 | 3495 | 0 |
| 277 | 20230710 | 143200 | 1014356100 | 3495 | 3495 | 3495 | 3495 | 155 |
| 278 | 20230710 | 143100 | 1013814375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 279 | 20230710 | 143000 | 1013814375 | 3495 | 3495 | 3495 | 3495 | 0 |
| 280 | 20230710 | 142900 | 1013814375 | 3495 | 3495 | 3495 | 3495 | 1367 |
| 281 | 20230710 | 142800 | 1009036710 | 3495 | 3495 | 3495 | 3495 | 68 |
| 282 | 20230710 | 142700 | 1008799050 | 3495 | 3495 | 3500 | 3495 | 368 |
| 283 | 20230710 | 142600 | 1007511600 | 3495 | 3510 | 3510 | 3495 | 2804 |
| 284 | 20230710 | 142500 | 997698980 | 3510 | 3505 | 3510 | 3505 | 1415 |
| 285 | 20230710 | 142400 | 992738405 | 3510 | 3510 | 3510 | 3510 | 0 |
| 286 | 20230710 | 142300 | 992738405 | 3510 | 3510 | 3510 | 3510 | 0 |
| 287 | 20230710 | 142200 | 992738405 | 3510 | 3505 | 3510 | 3505 | 172 |
| 288 | 20230710 | 142100 | 992135540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 289 | 20230710 | 142000 | 992135540 | 3505 | 3505 | 3505 | 3505 | 434 |
| 290 | 20230710 | 141900 | 990614370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 291 | 20230710 | 141800 | 990614370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 292 | 20230710 | 141700 | 990614370 | 3505 | 3505 | 3505 | 3500 | 1067 |
| 293 | 20230710 | 141600 | 986875225 | 3510 | 3510 | 3510 | 3510 | 1399 |
| 294 | 20230710 | 141500 | 981964735 | 3510 | 3510 | 3510 | 3510 | 0 |
| 295 | 20230710 | 141400 | 981964735 | 3510 | 3510 | 3510 | 3510 | 14 |
| 296 | 20230710 | 141300 | 981915595 | 3510 | 3510 | 3510 | 3510 | 1 |
| 297 | 20230710 | 141200 | 981912085 | 3505 | 3505 | 3505 | 3505 | 1241 |
| 298 | 20230710 | 141100 | 977562380 | 3505 | 3505 | 3505 | 3500 | 861 |
| 299 | 20230710 | 141000 | 974545550 | 3505 | 3510 | 3510 | 3500 | 2885 |
| 300 | 20230710 | 140900 | 964434705 | 3510 | 3510 | 3510 | 3510 | 212 |
| 301 | 20230710 | 140800 | 963690585 | 3510 | 3510 | 3510 | 3510 | 0 |
| 302 | 20230710 | 140700 | 963690585 | 3510 | 3510 | 3510 | 3510 | 10 |
| 303 | 20230710 | 140600 | 963655485 | 3515 | 3515 | 3515 | 3515 | 22 |
| 304 | 20230710 | 140500 | 963578155 | 3510 | 3510 | 3510 | 3510 | 209 |
| 305 | 20230710 | 140400 | 962844565 | 3515 | 3515 | 3515 | 3515 | 6 |
| 306 | 20230710 | 140300 | 962823475 | 3515 | 3515 | 3515 | 3515 | 172 |
| 307 | 20230710 | 140200 | 962218895 | 3515 | 3515 | 3515 | 3515 | 1787 |
| 308 | 20230710 | 140100 | 955937590 | 3515 | 3515 | 3515 | 3515 | 0 |
| 309 | 20230710 | 140000 | 955937590 | 3515 | 3520 | 3520 | 3515 | 223 |
| 310 | 20230710 | 135900 | 955153530 | 3515 | 3515 | 3515 | 3515 | 1 |
| 311 | 20230710 | 135800 | 955150015 | 3515 | 3515 | 3515 | 3515 | 0 |
| 312 | 20230710 | 135700 | 955150015 | 3515 | 3515 | 3515 | 3515 | 0 |
| 313 | 20230710 | 135600 | 955150015 | 3515 | 3515 | 3515 | 3515 | 42 |
| 314 | 20230710 | 135500 | 955002385 | 3515 | 3515 | 3515 | 3515 | 486 |
| 315 | 20230710 | 135400 | 953294095 | 3520 | 3520 | 3520 | 3520 | 0 |
| 316 | 20230710 | 135300 | 953294095 | 3520 | 3520 | 3520 | 3520 | 0 |
| 317 | 20230710 | 135200 | 953294095 | 3520 | 3520 | 3520 | 3520 | 166 |
| 318 | 20230710 | 135100 | 952709775 | 3520 | 3520 | 3520 | 3520 | 0 |
| 319 | 20230710 | 135000 | 952709775 | 3520 | 3520 | 3520 | 3520 | 1715 |
| 320 | 20230710 | 134900 | 946672975 | 3520 | 3520 | 3520 | 3520 | 156 |
| 321 | 20230710 | 134800 | 946123855 | 3520 | 3520 | 3520 | 3520 | 0 |
| 322 | 20230710 | 134700 | 946123855 | 3520 | 3520 | 3520 | 3520 | 22 |
| 323 | 20230710 | 134600 | 946046415 | 3520 | 3525 | 3525 | 3520 | 603 |
| 324 | 20230710 | 134500 | 943920915 | 3525 | 3525 | 3525 | 3525 | 0 |
| 325 | 20230710 | 134400 | 943920915 | 3525 | 3525 | 3525 | 3525 | 0 |
| 326 | 20230710 | 134300 | 943920915 | 3525 | 3525 | 3525 | 3525 | 0 |
| 327 | 20230710 | 134200 | 943920915 | 3525 | 3525 | 3525 | 3525 | 420 |
| 328 | 20230710 | 134100 | 942440415 | 3525 | 3525 | 3525 | 3525 | 0 |
| 329 | 20230710 | 134000 | 942440415 | 3525 | 3525 | 3525 | 3525 | 0 |
| 330 | 20230710 | 133900 | 942440415 | 3525 | 3525 | 3525 | 3525 | 0 |
| 331 | 20230710 | 133800 | 942440415 | 3525 | 3525 | 3525 | 3525 | 0 |
| 332 | 20230710 | 133700 | 942440415 | 3525 | 3525 | 3525 | 3525 | 85 |
| 333 | 20230710 | 133600 | 942140790 | 3525 | 3525 | 3525 | 3525 | 541 |
| 334 | 20230710 | 133500 | 940233765 | 3525 | 3525 | 3525 | 3525 | 182 |
| 335 | 20230710 | 133400 | 939592215 | 3525 | 3525 | 3525 | 3525 | 13 |
| 336 | 20230710 | 133300 | 939546390 | 3525 | 3525 | 3525 | 3525 | 0 |
| 337 | 20230710 | 133200 | 939546390 | 3525 | 3525 | 3525 | 3525 | 375 |
| 338 | 20230710 | 133100 | 938224515 | 3525 | 3525 | 3525 | 3525 | 85 |
| 339 | 20230710 | 133000 | 937924890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 340 | 20230710 | 132900 | 937924890 | 3525 | 3525 | 3525 | 3525 | 356 |
| 341 | 20230710 | 132800 | 936669990 | 3525 | 3520 | 3525 | 3520 | 324 |
| 342 | 20230710 | 132700 | 935528455 | 3525 | 3525 | 3525 | 3525 | 6 |
| 343 | 20230710 | 132600 | 935507305 | 3525 | 3525 | 3525 | 3525 | 100 |
| 344 | 20230710 | 132500 | 935154805 | 3525 | 3515 | 3525 | 3515 | 2006 |
| 345 | 20230710 | 132400 | 928093310 | 3515 | 3515 | 3515 | 3515 | 0 |
| 346 | 20230710 | 132300 | 928093310 | 3515 | 3515 | 3515 | 3515 | 0 |
| 347 | 20230710 | 132200 | 928093310 | 3515 | 3515 | 3515 | 3515 | 0 |
| 348 | 20230710 | 132100 | 928093310 | 3515 | 3515 | 3515 | 3515 | 954 |
| 349 | 20230710 | 132000 | 924740000 | 3515 | 3515 | 3515 | 3515 | 93 |
| 350 | 20230710 | 131900 | 924413105 | 3510 | 3510 | 3510 | 3510 | 208 |
| 351 | 20230710 | 131800 | 923683025 | 3515 | 3515 | 3515 | 3515 | 5 |
| 352 | 20230710 | 131700 | 923665450 | 3515 | 3515 | 3515 | 3515 | 1 |
| 353 | 20230710 | 131600 | 923661935 | 3515 | 3520 | 3520 | 3515 | 4 |
| 354 | 20230710 | 131500 | 923647865 | 3520 | 3520 | 3520 | 3520 | 5 |
| 355 | 20230710 | 131400 | 923630265 | 3520 | 3515 | 3520 | 3515 | 96 |
| 356 | 20230710 | 131300 | 923292820 | 3515 | 3515 | 3515 | 3515 | 0 |
| 357 | 20230710 | 131200 | 923292820 | 3515 | 3515 | 3515 | 3515 | 189 |
| 358 | 20230710 | 131100 | 922628485 | 3515 | 3515 | 3515 | 3515 | 376 |
| 359 | 20230710 | 131000 | 921306845 | 3515 | 3510 | 3515 | 3510 | 155 |
| 360 | 20230710 | 130900 | 920762370 | 3510 | 3510 | 3510 | 3510 | 150 |
| 361 | 20230710 | 130800 | 920235870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 362 | 20230710 | 130700 | 920235870 | 3515 | 3515 | 3515 | 3515 | 1362 |
| 363 | 20230710 | 130600 | 915448440 | 3515 | 3515 | 3515 | 3515 | 204 |
| 364 | 20230710 | 130500 | 914731380 | 3515 | 3515 | 3515 | 3515 | 126 |
| 365 | 20230710 | 130400 | 914288490 | 3515 | 3515 | 3515 | 3515 | 2760 |
| 366 | 20230710 | 130300 | 904587090 | 3510 | 3510 | 3510 | 3510 | 0 |
| 367 | 20230710 | 130200 | 904587090 | 3510 | 3515 | 3515 | 3510 | 2755 |
| 368 | 20230710 | 130100 | 894904310 | 3515 | 3515 | 3515 | 3515 | 1 |
| 369 | 20230710 | 130000 | 894900795 | 3510 | 3510 | 3510 | 3510 | 0 |
| 370 | 20230710 | 125900 | 894900795 | 3510 | 3510 | 3510 | 3510 | 0 |
| 371 | 20230710 | 125800 | 894900795 | 3510 | 3515 | 3515 | 3510 | 99 |
| 372 | 20230710 | 125700 | 894552860 | 3510 | 3510 | 3510 | 3510 | 0 |
| 373 | 20230710 | 125600 | 894552860 | 3510 | 3510 | 3510 | 3510 | 0 |
| 374 | 20230710 | 125500 | 894552860 | 3510 | 3510 | 3520 | 3510 | 4755 |
| 375 | 20230710 | 125400 | 877849340 | 3510 | 3510 | 3510 | 3510 | 217 |
| 376 | 20230710 | 125300 | 877087670 | 3510 | 3510 | 3510 | 3510 | 432 |
| 377 | 20230710 | 125200 | 875571350 | 3510 | 3510 | 3510 | 3510 | 1 |
| 378 | 20230710 | 125100 | 875567840 | 3510 | 3510 | 3510 | 3510 | 142 |
| 379 | 20230710 | 125000 | 875069420 | 3510 | 3510 | 3510 | 3510 | 7 |
| 380 | 20230710 | 124900 | 875044850 | 3510 | 3505 | 3510 | 3505 | 2 |
| 381 | 20230710 | 124800 | 875037835 | 3510 | 3510 | 3510 | 3510 | 0 |
| 382 | 20230710 | 124700 | 875037835 | 3510 | 3510 | 3510 | 3510 | 117 |
| 383 | 20230710 | 124600 | 874627165 | 3505 | 3505 | 3505 | 3505 | 0 |
| 384 | 20230710 | 124500 | 874627165 | 3505 | 3505 | 3505 | 3505 | 153 |
| 385 | 20230710 | 124400 | 874090900 | 3505 | 3505 | 3505 | 3505 | 179 |
| 386 | 20230710 | 124300 | 873463505 | 3505 | 3505 | 3505 | 3505 | 0 |
| 387 | 20230710 | 124200 | 873463505 | 3505 | 3505 | 3505 | 3505 | 0 |
| 388 | 20230710 | 124100 | 873463505 | 3505 | 3505 | 3505 | 3505 | 0 |
| 389 | 20230710 | 124000 | 873463505 | 3505 | 3505 | 3505 | 3505 | 7 |
| 390 | 20230710 | 123900 | 873438970 | 3505 | 3505 | 3505 | 3505 | 0 |
| 391 | 20230710 | 123800 | 873438970 | 3505 | 3505 | 3505 | 3505 | 152 |
| 392 | 20230710 | 123700 | 872906210 | 3505 | 3505 | 3505 | 3505 | 0 |
| 393 | 20230710 | 123600 | 872906210 | 3505 | 3505 | 3505 | 3505 | 143 |
| 394 | 20230710 | 123500 | 872404995 | 3510 | 3510 | 3510 | 3510 | 3 |
| 395 | 20230710 | 123400 | 872394465 | 3505 | 3510 | 3510 | 3505 | 1867 |
| 396 | 20230710 | 123300 | 865850130 | 3510 | 3510 | 3510 | 3510 | 13 |
| 397 | 20230710 | 123200 | 865804500 | 3510 | 3510 | 3510 | 3510 | 209 |
| 398 | 20230710 | 123100 | 865070910 | 3510 | 3510 | 3510 | 3510 | 301 |
| 399 | 20230710 | 123000 | 864014400 | 3505 | 3505 | 3505 | 3505 | 835 |
| 400 | 20230710 | 122900 | 861087725 | 3505 | 3505 | 3505 | 3505 | 0 |
| 401 | 20230710 | 122800 | 861087725 | 3505 | 3510 | 3510 | 3505 | 1301 |
| 402 | 20230710 | 122700 | 856527715 | 3505 | 3505 | 3505 | 3505 | 771 |
| 403 | 20230710 | 122600 | 853825360 | 3505 | 3505 | 3505 | 3505 | 4340 |
| 404 | 20230710 | 122500 | 838613660 | 3505 | 3515 | 3515 | 3505 | 2530 |
| 405 | 20230710 | 122400 | 829735665 | 3520 | 3520 | 3520 | 3520 | 0 |
| 406 | 20230710 | 122300 | 829735665 | 3520 | 3520 | 3520 | 3520 | 470 |
| 407 | 20230710 | 122200 | 828081265 | 3520 | 3525 | 3525 | 3515 | 16399 |
| 408 | 20230710 | 122100 | 770298230 | 3525 | 3525 | 3525 | 3525 | 0 |
| 409 | 20230710 | 122000 | 770298230 | 3525 | 3525 | 3525 | 3525 | 0 |
| 410 | 20230710 | 121900 | 770298230 | 3525 | 3530 | 3530 | 3525 | 1062 |
| 411 | 20230710 | 121800 | 766549505 | 3530 | 3530 | 3530 | 3530 | 1043 |
| 412 | 20230710 | 121700 | 762867715 | 3530 | 3530 | 3530 | 3530 | 296 |
| 413 | 20230710 | 121600 | 761822835 | 3530 | 3525 | 3530 | 3525 | 3099 |
| 414 | 20230710 | 121500 | 750898430 | 3520 | 3520 | 3520 | 3520 | 789 |
| 415 | 20230710 | 121400 | 748121150 | 3525 | 3525 | 3530 | 3525 | 2805 |
| 416 | 20230710 | 121300 | 738231570 | 3520 | 3520 | 3520 | 3520 | 930 |
| 417 | 20230710 | 121200 | 734957970 | 3520 | 3520 | 3520 | 3520 | 411 |
| 418 | 20230710 | 121100 | 733511250 | 3520 | 3520 | 3520 | 3520 | 99 |
| 419 | 20230710 | 121000 | 733162770 | 3520 | 3520 | 3520 | 3520 | 4 |
| 420 | 20230710 | 120900 | 733148690 | 3520 | 3520 | 3520 | 3520 | 106 |
| 421 | 20230710 | 120800 | 732775570 | 3520 | 3515 | 3520 | 3515 | 302 |
| 422 | 20230710 | 120700 | 731713760 | 3515 | 3515 | 3515 | 3515 | 2326 |
| 423 | 20230710 | 120600 | 723537870 | 3510 | 3510 | 3510 | 3510 | 321 |
| 424 | 20230710 | 120500 | 722411160 | 3505 | 3505 | 3505 | 3505 | 0 |
| 425 | 20230710 | 120400 | 722411160 | 3505 | 3505 | 3505 | 3505 | 30 |
| 426 | 20230710 | 120300 | 722306010 | 3515 | 3515 | 3515 | 3515 | 500 |
| 427 | 20230710 | 120200 | 720548510 | 3515 | 3510 | 3515 | 3510 | 994 |
| 428 | 20230710 | 120100 | 717057785 | 3510 | 3505 | 3510 | 3505 | 343 |
| 429 | 20230710 | 120000 | 715854275 | 3505 | 3505 | 3505 | 3505 | 323 |
| 430 | 20230710 | 115900 | 714722160 | 3505 | 3505 | 3505 | 3505 | 2507 |
| 431 | 20230710 | 115800 | 705935125 | 3505 | 3505 | 3505 | 3505 | 113 |
| 432 | 20230710 | 115700 | 705539060 | 3500 | 3500 | 3500 | 3500 | 301 |
| 433 | 20230710 | 115600 | 704485560 | 3500 | 3500 | 3500 | 3500 | 0 |
| 434 | 20230710 | 115500 | 704485560 | 3500 | 3500 | 3500 | 3500 | 1 |
| 435 | 20230710 | 115400 | 704482060 | 3505 | 3505 | 3505 | 3505 | 124 |
| 436 | 20230710 | 115300 | 704047440 | 3505 | 3505 | 3505 | 3505 | 0 |
| 437 | 20230710 | 115200 | 704047440 | 3505 | 3505 | 3505 | 3505 | 5 |
| 438 | 20230710 | 115100 | 704029915 | 3505 | 3505 | 3505 | 3505 | 1396 |
| 439 | 20230710 | 115000 | 699136935 | 3500 | 3500 | 3500 | 3500 | 875 |
| 440 | 20230710 | 114900 | 696074435 | 3500 | 3500 | 3500 | 3500 | 1416 |
| 441 | 20230710 | 114800 | 691118435 | 3505 | 3505 | 3505 | 3505 | 0 |
| 442 | 20230710 | 114700 | 691118435 | 3505 | 3505 | 3505 | 3505 | 3 |
| 443 | 20230710 | 114600 | 691107920 | 3505 | 3505 | 3505 | 3505 | 30 |
| 444 | 20230710 | 114500 | 691002770 | 3505 | 3505 | 3505 | 3505 | 234 |
| 445 | 20230710 | 114400 | 690182600 | 3505 | 3505 | 3505 | 3505 | 101 |
| 446 | 20230710 | 114300 | 689828595 | 3505 | 3505 | 3505 | 3505 | 1 |
| 447 | 20230710 | 114200 | 689825090 | 3505 | 3505 | 3505 | 3505 | 2 |
| 448 | 20230710 | 114100 | 689818080 | 3505 | 3505 | 3505 | 3505 | 0 |
| 449 | 20230710 | 114000 | 689818080 | 3505 | 3505 | 3505 | 3505 | 1 |
| 450 | 20230710 | 113900 | 689814575 | 3510 | 3505 | 3510 | 3505 | 1105 |
| 451 | 20230710 | 113800 | 685940860 | 3505 | 3505 | 3505 | 3505 | 10 |
| 452 | 20230710 | 113700 | 685905810 | 3510 | 3500 | 3510 | 3500 | 3749 |
| 453 | 20230710 | 113600 | 672778965 | 3495 | 3495 | 3495 | 3495 | 0 |
| 454 | 20230710 | 113500 | 672778965 | 3495 | 3495 | 3495 | 3495 | 0 |
| 455 | 20230710 | 113400 | 672778965 | 3495 | 3495 | 3495 | 3495 | 0 |
| 456 | 20230710 | 113300 | 672778965 | 3495 | 3495 | 3495 | 3495 | 20 |
| 457 | 20230710 | 113200 | 672709065 | 3495 | 3495 | 3495 | 3495 | 0 |
| 458 | 20230710 | 113100 | 672709065 | 3495 | 3495 | 3495 | 3495 | 0 |
| 459 | 20230710 | 113000 | 672709065 | 3495 | 3495 | 3495 | 3495 | 0 |
| 460 | 20230710 | 112900 | 672709065 | 3495 | 3495 | 3495 | 3495 | 0 |
| 461 | 20230710 | 112800 | 672709065 | 3495 | 3495 | 3495 | 3495 | 200 |
| 462 | 20230710 | 112700 | 672010065 | 3500 | 3500 | 3500 | 3500 | 2050 |
| 463 | 20230710 | 112600 | 664835065 | 3495 | 3495 | 3495 | 3495 | 0 |
| 464 | 20230710 | 112500 | 664835065 | 3495 | 3500 | 3500 | 3495 | 233 |
| 465 | 20230710 | 112400 | 664020590 | 3500 | 3500 | 3500 | 3500 | 10 |
| 466 | 20230710 | 112300 | 663985590 | 3500 | 3500 | 3500 | 3500 | 9 |
| 467 | 20230710 | 112200 | 663954090 | 3495 | 3495 | 3495 | 3495 | 0 |
| 468 | 20230710 | 112100 | 663954090 | 3495 | 3495 | 3495 | 3495 | 0 |
| 469 | 20230710 | 112000 | 663954090 | 3495 | 3495 | 3495 | 3495 | 172 |
| 470 | 20230710 | 111900 | 663352950 | 3500 | 3500 | 3500 | 3500 | 87 |
| 471 | 20230710 | 111800 | 663048450 | 3495 | 3495 | 3495 | 3495 | 1 |
| 472 | 20230710 | 111700 | 663044955 | 3500 | 3500 | 3500 | 3500 | 2 |
| 473 | 20230710 | 111600 | 663037955 | 3500 | 3500 | 3500 | 3500 | 31 |
| 474 | 20230710 | 111500 | 662929455 | 3495 | 3495 | 3495 | 3495 | 16 |
| 475 | 20230710 | 111400 | 662873535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 476 | 20230710 | 111300 | 662873535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 477 | 20230710 | 111200 | 662873535 | 3495 | 3495 | 3495 | 3495 | 1200 |
| 478 | 20230710 | 111100 | 658679535 | 3495 | 3495 | 3495 | 3495 | 130 |
| 479 | 20230710 | 111000 | 658225185 | 3495 | 3495 | 3495 | 3495 | 502 |
| 480 | 20230710 | 110900 | 656470695 | 3490 | 3490 | 3490 | 3490 | 1 |
| 481 | 20230710 | 110800 | 656467205 | 3490 | 3490 | 3490 | 3490 | 122 |
| 482 | 20230710 | 110700 | 656041425 | 3490 | 3490 | 3490 | 3490 | 0 |
| 483 | 20230710 | 110600 | 656041425 | 3490 | 3490 | 3490 | 3490 | 636 |
| 484 | 20230710 | 110500 | 653821785 | 3490 | 3490 | 3490 | 3490 | 12 |
| 485 | 20230710 | 110400 | 653779905 | 3490 | 3490 | 3490 | 3490 | 3000 |
| 486 | 20230710 | 110300 | 643309905 | 3495 | 3495 | 3495 | 3495 | 31 |
| 487 | 20230710 | 110200 | 643201560 | 3495 | 3490 | 3495 | 3490 | 2183 |
| 488 | 20230710 | 110100 | 635573865 | 3490 | 3490 | 3490 | 3490 | 463 |
| 489 | 20230710 | 110000 | 633957995 | 3490 | 3490 | 3490 | 3490 | 126 |
| 490 | 20230710 | 105900 | 633518255 | 3490 | 3490 | 3490 | 3490 | 105 |
| 491 | 20230710 | 105800 | 633151805 | 3495 | 3495 | 3495 | 3495 | 0 |
| 492 | 20230710 | 105700 | 633151805 | 3495 | 3495 | 3495 | 3495 | 1713 |
| 493 | 20230710 | 105600 | 627164870 | 3495 | 3490 | 3495 | 3490 | 2660 |
| 494 | 20230710 | 105500 | 617879215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 495 | 20230710 | 105400 | 617879215 | 3495 | 3495 | 3495 | 3495 | 9 |
| 496 | 20230710 | 105300 | 617847760 | 3490 | 3490 | 3490 | 3490 | 420 |
| 497 | 20230710 | 105200 | 616381960 | 3490 | 3495 | 3495 | 3490 | 530 |
| 498 | 20230710 | 105100 | 614531110 | 3495 | 3495 | 3495 | 3495 | 7 |
| 499 | 20230710 | 105000 | 614506645 | 3490 | 3490 | 3490 | 3490 | 3361 |
| 500 | 20230710 | 104900 | 602776755 | 3490 | 3495 | 3495 | 3490 | 1084 |
| 501 | 20230710 | 104800 | 598993175 | 3495 | 3495 | 3495 | 3495 | 30 |
| 502 | 20230710 | 104700 | 598888325 | 3490 | 3490 | 3490 | 3490 | 150 |
| 503 | 20230710 | 104600 | 598364825 | 3490 | 3495 | 3495 | 3490 | 262 |
| 504 | 20230710 | 104500 | 597449535 | 3495 | 3490 | 3495 | 3490 | 557 |
| 505 | 20230710 | 104400 | 595503875 | 3495 | 3495 | 3495 | 3495 | 112 |
| 506 | 20230710 | 104300 | 595112435 | 3495 | 3495 | 3495 | 3495 | 9 |
| 507 | 20230710 | 104200 | 595080980 | 3495 | 3495 | 3495 | 3495 | 139 |
| 508 | 20230710 | 104100 | 594595175 | 3500 | 3500 | 3500 | 3495 | 212 |
| 509 | 20230710 | 104000 | 593854015 | 3500 | 3500 | 3500 | 3500 | 373 |
| 510 | 20230710 | 103900 | 592548515 | 3495 | 3495 | 3495 | 3495 | 159 |
| 511 | 20230710 | 103800 | 591992810 | 3495 | 3500 | 3505 | 3495 | 79 |
| 512 | 20230710 | 103700 | 591716135 | 3505 | 3505 | 3505 | 3505 | 1001 |
| 513 | 20230710 | 103600 | 588207630 | 3505 | 3500 | 3505 | 3500 | 531 |
| 514 | 20230710 | 103500 | 586349120 | 3500 | 3500 | 3500 | 3500 | 726 |
| 515 | 20230710 | 103400 | 583808120 | 3495 | 3515 | 3515 | 3495 | 6202 |
| 516 | 20230710 | 103300 | 562042530 | 3515 | 3515 | 3515 | 3515 | 2502 |
| 517 | 20230710 | 103200 | 553248000 | 3515 | 3515 | 3515 | 3515 | 52 |
| 518 | 20230710 | 103100 | 553065220 | 3515 | 3515 | 3515 | 3515 | 200 |
| 519 | 20230710 | 103000 | 552362220 | 3515 | 3515 | 3515 | 3515 | 67 |
| 520 | 20230710 | 102900 | 552126715 | 3515 | 3515 | 3515 | 3515 | 3 |
| 521 | 20230710 | 102800 | 552116170 | 3515 | 3515 | 3515 | 3515 | 24 |
| 522 | 20230710 | 102700 | 552031810 | 3515 | 3515 | 3515 | 3510 | 43 |
| 523 | 20230710 | 102600 | 551880715 | 3515 | 3495 | 3515 | 3495 | 3477 |
| 524 | 20230710 | 102500 | 539690460 | 3495 | 3490 | 3495 | 3480 | 1097 |
| 525 | 20230710 | 102400 | 535866350 | 3490 | 3500 | 3500 | 3490 | 881 |
| 526 | 20230710 | 102300 | 532784490 | 3500 | 3500 | 3500 | 3500 | 0 |
| 527 | 20230710 | 102200 | 532784490 | 3500 | 3490 | 3500 | 3490 | 1415 |
| 528 | 20230710 | 102100 | 527838755 | 3490 | 3505 | 3505 | 3490 | 1588 |
| 529 | 20230710 | 102000 | 522281600 | 3505 | 3505 | 3505 | 3505 | 43 |
| 530 | 20230710 | 101900 | 522130885 | 3505 | 3505 | 3505 | 3505 | 11 |
| 531 | 20230710 | 101800 | 522092330 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 532 | 20230710 | 101700 | 518592330 | 3500 | 3505 | 3505 | 3500 | 88 |
| 533 | 20230710 | 101600 | 518283905 | 3505 | 3505 | 3505 | 3500 | 429 |
| 534 | 20230710 | 101500 | 516781760 | 3505 | 3505 | 3505 | 3500 | 301 |
| 535 | 20230710 | 101400 | 515726955 | 3505 | 3510 | 3510 | 3505 | 1229 |
| 536 | 20230710 | 101300 | 511419290 | 3510 | 3515 | 3515 | 3510 | 1267 |
| 537 | 20230710 | 101200 | 506971345 | 3520 | 3520 | 3520 | 3520 | 5 |
| 538 | 20230710 | 101100 | 506953745 | 3520 | 3520 | 3520 | 3510 | 181 |
| 539 | 20230710 | 101000 | 506316925 | 3515 | 3510 | 3515 | 3510 | 1138 |
| 540 | 20230710 | 100900 | 502317355 | 3515 | 3510 | 3515 | 3510 | 948 |
| 541 | 20230710 | 100800 | 498987245 | 3505 | 3505 | 3505 | 3505 | 717 |
| 542 | 20230710 | 100700 | 496474160 | 3505 | 3505 | 3505 | 3505 | 1186 |
| 543 | 20230710 | 100600 | 492317230 | 3505 | 3505 | 3505 | 3505 | 0 |
| 544 | 20230710 | 100500 | 492317230 | 3505 | 3505 | 3505 | 3505 | 70 |
| 545 | 20230710 | 100400 | 492071880 | 3505 | 3490 | 3505 | 3490 | 1986 |
| 546 | 20230710 | 100300 | 485129155 | 3485 | 3485 | 3485 | 3485 | 0 |
| 547 | 20230710 | 100200 | 485129155 | 3485 | 3485 | 3485 | 3485 | 519 |
| 548 | 20230710 | 100100 | 483320440 | 3485 | 3485 | 3485 | 3485 | 187 |
| 549 | 20230710 | 100000 | 482668745 | 3485 | 3485 | 3485 | 3485 | 52 |
| 550 | 20230710 | 095900 | 482487525 | 3485 | 3485 | 3485 | 3480 | 3725 |
| 551 | 20230710 | 095800 | 469515900 | 3485 | 3485 | 3485 | 3485 | 840 |
| 552 | 20230710 | 095700 | 466588500 | 3490 | 3490 | 3490 | 3490 | 5 |
| 553 | 20230710 | 095600 | 466571050 | 3490 | 3490 | 3490 | 3490 | 10 |
| 554 | 20230710 | 095500 | 466536150 | 3490 | 3490 | 3490 | 3480 | 485 |
| 555 | 20230710 | 095400 | 464844850 | 3480 | 3485 | 3485 | 3480 | 60 |
| 556 | 20230710 | 095300 | 464636000 | 3485 | 3480 | 3485 | 3480 | 221 |
| 557 | 20230710 | 095200 | 463865865 | 3480 | 3480 | 3480 | 3470 | 1394 |
| 558 | 20230710 | 095100 | 459024785 | 3480 | 3475 | 3480 | 3475 | 113 |
| 559 | 20230710 | 095000 | 458631560 | 3475 | 3475 | 3475 | 3475 | 1112 |
| 560 | 20230710 | 094900 | 454767360 | 3475 | 3475 | 3475 | 3475 | 933 |
| 561 | 20230710 | 094800 | 451525185 | 3470 | 3475 | 3475 | 3470 | 86 |
| 562 | 20230710 | 094700 | 451226380 | 3475 | 3475 | 3475 | 3475 | 21 |
| 563 | 20230710 | 094600 | 451153405 | 3475 | 3475 | 3475 | 3470 | 653 |
| 564 | 20230710 | 094500 | 448884260 | 3470 | 3475 | 3475 | 3470 | 69 |
| 565 | 20230710 | 094400 | 448644795 | 3475 | 3470 | 3475 | 3470 | 807 |
| 566 | 20230710 | 094300 | 445841155 | 3470 | 3470 | 3470 | 3470 | 192 |
| 567 | 20230710 | 094200 | 445174915 | 3465 | 3475 | 3480 | 3465 | 1131 |
| 568 | 20230710 | 094100 | 441247375 | 3465 | 3465 | 3470 | 3465 | 2703 |
| 569 | 20230710 | 094000 | 431877745 | 3465 | 3460 | 3465 | 3460 | 190 |
| 570 | 20230710 | 093900 | 431220315 | 3460 | 3465 | 3465 | 3460 | 303 |
| 571 | 20230710 | 093800 | 430171920 | 3465 | 3465 | 3465 | 3465 | 2427 |
| 572 | 20230710 | 093700 | 421762365 | 3460 | 3465 | 3465 | 3460 | 723 |
| 573 | 20230710 | 093600 | 419258050 | 3465 | 3465 | 3465 | 3465 | 1016 |
| 574 | 20230710 | 093500 | 415737610 | 3465 | 3470 | 3470 | 3465 | 1803 |
| 575 | 20230710 | 093400 | 409481825 | 3470 | 3470 | 3470 | 3470 | 686 |
| 576 | 20230710 | 093300 | 407101405 | 3475 | 3480 | 3480 | 3470 | 1187 |
| 577 | 20230710 | 093200 | 402980330 | 3470 | 3475 | 3475 | 3460 | 632 |
| 578 | 20230710 | 093100 | 400791425 | 3475 | 3460 | 3475 | 3455 | 2838 |
| 579 | 20230710 | 093000 | 390961130 | 3470 | 3455 | 3470 | 3450 | 5363 |
| 580 | 20230710 | 092900 | 372414950 | 3455 | 3455 | 3455 | 3450 | 631 |
| 581 | 20230710 | 092800 | 370237980 | 3460 | 3460 | 3460 | 3450 | 2828 |
| 582 | 20230710 | 092700 | 360469535 | 3455 | 3455 | 3455 | 3455 | 1173 |
| 583 | 20230710 | 092600 | 356416820 | 3450 | 3450 | 3450 | 3450 | 1088 |
| 584 | 20230710 | 092500 | 352663220 | 3450 | 3450 | 3450 | 3450 | 2116 |
| 585 | 20230710 | 092400 | 345363020 | 3450 | 3450 | 3450 | 3445 | 1179 |
| 586 | 20230710 | 092300 | 341296150 | 3450 | 3450 | 3450 | 3445 | 1674 |
| 587 | 20230710 | 092200 | 335520855 | 3450 | 3455 | 3455 | 3450 | 2488 |
| 588 | 20230710 | 092100 | 326937185 | 3455 | 3455 | 3455 | 3455 | 71 |
| 589 | 20230710 | 092000 | 326691880 | 3455 | 3455 | 3460 | 3450 | 3557 |
| 590 | 20230710 | 091900 | 314410750 | 3455 | 3465 | 3475 | 3455 | 14201 |
| 591 | 20230710 | 091800 | 265217240 | 3465 | 3470 | 3470 | 3465 | 118 |
| 592 | 20230710 | 091700 | 264808355 | 3470 | 3475 | 3475 | 3465 | 1858 |
| 593 | 20230710 | 091600 | 258361485 | 3475 | 3475 | 3475 | 3475 | 453 |
| 594 | 20230710 | 091500 | 256787310 | 3475 | 3475 | 3475 | 3470 | 1810 |
| 595 | 20230710 | 091400 | 250499520 | 3475 | 3470 | 3475 | 3470 | 2700 |
| 596 | 20230710 | 091300 | 241128660 | 3470 | 3470 | 3470 | 3470 | 479 |
| 597 | 20230710 | 091200 | 239466530 | 3465 | 3465 | 3470 | 3465 | 2568 |
| 598 | 20230710 | 091100 | 230558895 | 3470 | 3465 | 3470 | 3465 | 5079 |
| 599 | 20230710 | 091000 | 212939045 | 3465 | 3460 | 3465 | 3460 | 3770 |
| 600 | 20230710 | 090900 | 199884635 | 3460 | 3465 | 3465 | 3460 | 2985 |
| 601 | 20230710 | 090800 | 189554855 | 3460 | 3460 | 3465 | 3460 | 2551 |
| 602 | 20230710 | 090700 | 180728365 | 3470 | 3455 | 3470 | 3450 | 8181 |
| 603 | 20230710 | 090600 | 152456910 | 3455 | 3465 | 3465 | 3455 | 6923 |
| 604 | 20230710 | 090500 | 128499755 | 3465 | 3465 | 3470 | 3460 | 4663 |
| 605 | 20230710 | 090400 | 112342435 | 3460 | 3470 | 3470 | 3460 | 7822 |
| 606 | 20230710 | 090300 | 85219805 | 3470 | 3485 | 3485 | 3465 | 6011 |
| 607 | 20230710 | 090200 | 64322370 | 3485 | 3495 | 3495 | 3475 | 5079 |
| 608 | 20230710 | 090100 | 46622345 | 3495 | 3495 | 3505 | 3485 | 3802 |
| 609 | 20230710 | 090000 | 33337750 | 3500 | 3525 | 3525 | 3495 | 9493 |