31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 25577 |
| 3 | 20230710 | 192000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20230710 | 191900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20230710 | 191800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20230710 | 191700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20230710 | 191600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20230710 | 191500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20230710 | 191400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20230710 | 191300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20230710 | 191200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20230710 | 191100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20230710 | 191000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20230710 | 190900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20230710 | 190800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20230710 | 190700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20230710 | 190600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20230710 | 190500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20230710 | 190400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20230710 | 190300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20230710 | 190200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20230710 | 190100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20230710 | 190000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20230710 | 185900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20230710 | 185800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20230710 | 185700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20230710 | 185600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20230710 | 185500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20230710 | 185400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20230710 | 185300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20230710 | 185200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20230710 | 185100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 25577 |
| 33 | 20230710 | 185000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20230710 | 184900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20230710 | 184800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20230710 | 184700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20230710 | 184600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20230710 | 184500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20230710 | 184400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20230710 | 184300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20230710 | 184200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20230710 | 184100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20230710 | 184000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20230710 | 183900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20230710 | 183800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20230710 | 183700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20230710 | 183600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20230710 | 183500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20230710 | 183400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20230710 | 183300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20230710 | 183200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20230710 | 183100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20230710 | 183000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20230710 | 182900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20230710 | 182800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20230710 | 182700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20230710 | 182600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20230710 | 182500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20230710 | 182400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20230710 | 182300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20230710 | 182200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20230710 | 182100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 25577 |
| 63 | 20230710 | 182000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20230710 | 181900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20230710 | 181800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20230710 | 181700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20230710 | 181600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20230710 | 181500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20230710 | 181400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20230710 | 181300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20230710 | 181200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20230710 | 181100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20230710 | 181000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20230710 | 180900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20230710 | 180800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20230710 | 180700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20230710 | 180600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20230710 | 180500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20230710 | 180400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20230710 | 180300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20230710 | 180200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20230710 | 180100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20230710 | 180000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20230710 | 175900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20230710 | 175800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20230710 | 175700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20230710 | 175600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20230710 | 175500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20230710 | 175400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20230710 | 175300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20230710 | 175200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20230710 | 175100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 25577 |
| 93 | 20230710 | 175000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20230710 | 174900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20230710 | 174800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20230710 | 174700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20230710 | 174600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20230710 | 174500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20230710 | 174400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20230710 | 174300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20230710 | 174200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20230710 | 174100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20230710 | 174000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20230710 | 173900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20230710 | 173800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20230710 | 173700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20230710 | 173600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20230710 | 173500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20230710 | 173400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20230710 | 173300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20230710 | 173200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20230710 | 173100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20230710 | 173000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20230710 | 172900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20230710 | 172800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20230710 | 172700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20230710 | 172600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20230710 | 172500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20230710 | 172400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20230710 | 172300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20230710 | 172200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20230710 | 172100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 25577 |
| 123 | 20230710 | 172000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20230710 | 171900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20230710 | 171800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20230710 | 171700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20230710 | 171600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20230710 | 171500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20230710 | 171400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20230710 | 171300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20230710 | 171200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20230710 | 171100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20230710 | 171000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20230710 | 170900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20230710 | 170800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20230710 | 170700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20230710 | 170600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20230710 | 170500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20230710 | 170400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20230710 | 170300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20230710 | 170200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20230710 | 170100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20230710 | 170000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20230710 | 165900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20230710 | 165800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20230710 | 165700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20230710 | 165600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20230710 | 165500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20230710 | 165400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20230710 | 165300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20230710 | 165200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20230710 | 165100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 25577 |
| 153 | 20230710 | 165000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20230710 | 164900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20230710 | 164800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20230710 | 164700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20230710 | 164600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20230710 | 164500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20230710 | 164400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20230710 | 164300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20230710 | 164200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20230710 | 164100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20230710 | 164000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20230710 | 163900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20230710 | 163800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20230710 | 163700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20230710 | 163600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20230710 | 163500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20230710 | 163400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20230710 | 163300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20230710 | 163200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20230710 | 163100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20230710 | 163000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20230710 | 162900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20230710 | 162800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20230710 | 162700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20230710 | 162600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20230710 | 162500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20230710 | 162400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20230710 | 162300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20230710 | 162200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20230710 | 162100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 25577 |
| 183 | 20230710 | 162000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20230710 | 161900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20230710 | 161800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20230710 | 161700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20230710 | 161600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20230710 | 161500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20230710 | 161400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20230710 | 161300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20230710 | 161200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20230710 | 161100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20230710 | 161000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20230710 | 160900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20230710 | 160800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20230710 | 160700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20230710 | 160600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20230710 | 160500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20230710 | 160400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20230710 | 160300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20230710 | 160200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20230710 | 160100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20230710 | 160000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20230710 | 155900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20230710 | 155800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20230710 | 155700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20230710 | 155600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20230710 | 155500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20230710 | 155400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20230710 | 155300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20230710 | 155200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20230710 | 155100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 25577 |
| 213 | 20230710 | 155000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20230710 | 154900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20230710 | 154800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20230710 | 154700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20230710 | 154600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20230710 | 154500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20230710 | 154400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20230710 | 154300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20230710 | 154200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20230710 | 154100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20230710 | 154000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20230710 | 153900 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20230710 | 153800 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20230710 | 153700 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20230710 | 153600 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20230710 | 153500 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 229 | 20230710 | 153400 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 230 | 20230710 | 153300 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 231 | 20230710 | 153200 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 232 | 20230710 | 153100 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 233 | 20230710 | 153000 | 4861772515 | 3885 | 3885 | 3885 | 3885 | 25577 |
| 234 | 20230710 | 152900 | 4762405870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 235 | 20230710 | 152800 | 4762405870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 236 | 20230710 | 152700 | 4762405870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 237 | 20230710 | 152600 | 4762405870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 238 | 20230710 | 152500 | 4762405870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 239 | 20230710 | 152400 | 4762405870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 240 | 20230710 | 152300 | 4762405870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 241 | 20230710 | 152200 | 4762405870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 242 | 20230710 | 152100 | 4762405870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 243 | 20230710 | 152000 | 4762405870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 244 | 20230710 | 151900 | 4762405870 | 3895 | 3890 | 3895 | 3885 | 11038 |
| 245 | 20230710 | 151800 | 4719470785 | 3895 | 3895 | 3900 | 3890 | 3071 |
| 246 | 20230710 | 151700 | 4707517745 | 3895 | 3895 | 3895 | 3895 | 4286 |
| 247 | 20230710 | 151600 | 4690823775 | 3895 | 3895 | 3895 | 3890 | 2901 |
| 248 | 20230710 | 151500 | 4679524880 | 3895 | 3895 | 3895 | 3890 | 1597 |
| 249 | 20230710 | 151400 | 4673304745 | 3890 | 3900 | 3900 | 3890 | 1697 |
| 250 | 20230710 | 151300 | 4666699925 | 3890 | 3890 | 3900 | 3890 | 3133 |
| 251 | 20230710 | 151200 | 4654497975 | 3905 | 3900 | 3905 | 3895 | 10158 |
| 252 | 20230710 | 151100 | 4614911905 | 3900 | 3910 | 3910 | 3900 | 2988 |
| 253 | 20230710 | 151000 | 4603250885 | 3910 | 3905 | 3910 | 3900 | 1287 |
| 254 | 20230710 | 150900 | 4598223095 | 3905 | 3905 | 3905 | 3900 | 1977 |
| 255 | 20230710 | 150800 | 4590503835 | 3905 | 3900 | 3905 | 3900 | 2389 |
| 256 | 20230710 | 150700 | 4581180895 | 3900 | 3900 | 3900 | 3900 | 1465 |
| 257 | 20230710 | 150600 | 4575467395 | 3900 | 3895 | 3900 | 3895 | 4215 |
| 258 | 20230710 | 150500 | 4559033220 | 3895 | 3900 | 3900 | 3895 | 5882 |
| 259 | 20230710 | 150400 | 4536121575 | 3900 | 3910 | 3910 | 3895 | 19817 |
| 260 | 20230710 | 150300 | 4458834770 | 3910 | 3905 | 3910 | 3900 | 5335 |
| 261 | 20230710 | 150200 | 4438002060 | 3905 | 3905 | 3905 | 3900 | 1377 |
| 262 | 20230710 | 150100 | 4432626415 | 3905 | 3905 | 3905 | 3900 | 1551 |
| 263 | 20230710 | 150000 | 4426570765 | 3905 | 3905 | 3905 | 3900 | 833 |
| 264 | 20230710 | 145900 | 4423318665 | 3905 | 3910 | 3910 | 3900 | 2760 |
| 265 | 20230710 | 145800 | 4412550250 | 3910 | 3910 | 3910 | 3905 | 8705 |
| 266 | 20230710 | 145700 | 4378557120 | 3905 | 3915 | 3915 | 3905 | 11285 |
| 267 | 20230710 | 145600 | 4334460350 | 3915 | 3915 | 3915 | 3910 | 90 |
| 268 | 20230710 | 145500 | 4334108395 | 3915 | 3915 | 3915 | 3910 | 3195 |
| 269 | 20230710 | 145400 | 4321615825 | 3915 | 3915 | 3915 | 3910 | 6117 |
| 270 | 20230710 | 145300 | 4297698165 | 3915 | 3915 | 3920 | 3915 | 2066 |
| 271 | 20230710 | 145200 | 4289609710 | 3915 | 3920 | 3920 | 3910 | 3691 |
| 272 | 20230710 | 145100 | 4275159665 | 3920 | 3915 | 3920 | 3915 | 820 |
| 273 | 20230710 | 145000 | 4271946815 | 3920 | 3915 | 3920 | 3915 | 1705 |
| 274 | 20230710 | 144900 | 4265270965 | 3920 | 3915 | 3920 | 3915 | 431 |
| 275 | 20230710 | 144800 | 4263583535 | 3920 | 3920 | 3920 | 3920 | 259 |
| 276 | 20230710 | 144700 | 4262568255 | 3920 | 3920 | 3925 | 3920 | 776 |
| 277 | 20230710 | 144600 | 4259525885 | 3925 | 3920 | 3925 | 3920 | 271 |
| 278 | 20230710 | 144500 | 4258462960 | 3930 | 3925 | 3930 | 3920 | 3899 |
| 279 | 20230710 | 144400 | 4243172020 | 3930 | 3925 | 3930 | 3925 | 1109 |
| 280 | 20230710 | 144300 | 4238813740 | 3930 | 3925 | 3930 | 3925 | 298 |
| 281 | 20230710 | 144200 | 4237644055 | 3925 | 3925 | 3930 | 3925 | 894 |
| 282 | 20230710 | 144100 | 4234135090 | 3930 | 3925 | 3930 | 3925 | 915 |
| 283 | 20230710 | 144000 | 4230543695 | 3930 | 3925 | 3930 | 3925 | 556 |
| 284 | 20230710 | 143900 | 4228358880 | 3930 | 3930 | 3930 | 3920 | 1292 |
| 285 | 20230710 | 143800 | 4223291600 | 3925 | 3930 | 3930 | 3925 | 684 |
| 286 | 20230710 | 143700 | 4220606685 | 3930 | 3930 | 3930 | 3930 | 8 |
| 287 | 20230710 | 143600 | 4220575245 | 3925 | 3925 | 3930 | 3925 | 664 |
| 288 | 20230710 | 143500 | 4217969035 | 3925 | 3925 | 3925 | 3925 | 7 |
| 289 | 20230710 | 143400 | 4217941560 | 3920 | 3920 | 3920 | 3920 | 1457 |
| 290 | 20230710 | 143300 | 4212230120 | 3920 | 3930 | 3930 | 3920 | 619 |
| 291 | 20230710 | 143200 | 4209801015 | 3930 | 3925 | 3930 | 3925 | 1818 |
| 292 | 20230710 | 143100 | 4202665135 | 3930 | 3925 | 3930 | 3925 | 2034 |
| 293 | 20230710 | 143000 | 4194680395 | 3920 | 3920 | 3925 | 3915 | 1032 |
| 294 | 20230710 | 142900 | 4190638380 | 3920 | 3915 | 3920 | 3915 | 3071 |
| 295 | 20230710 | 142800 | 4178614390 | 3915 | 3920 | 3920 | 3915 | 1809 |
| 296 | 20230710 | 142700 | 4171531620 | 3920 | 3925 | 3930 | 3920 | 5266 |
| 297 | 20230710 | 142600 | 4150880915 | 3925 | 3925 | 3930 | 3925 | 1383 |
| 298 | 20230710 | 142500 | 4145452625 | 3930 | 3930 | 3930 | 3930 | 1510 |
| 299 | 20230710 | 142400 | 4139518325 | 3930 | 3930 | 3930 | 3925 | 708 |
| 300 | 20230710 | 142300 | 4136736385 | 3925 | 3930 | 3930 | 3925 | 515 |
| 301 | 20230710 | 142200 | 4134714975 | 3930 | 3930 | 3930 | 3930 | 2040 |
| 302 | 20230710 | 142100 | 4126697775 | 3930 | 3935 | 3935 | 3930 | 500 |
| 303 | 20230710 | 142000 | 4124732620 | 3935 | 3930 | 3935 | 3930 | 110 |
| 304 | 20230710 | 141900 | 4124299815 | 3930 | 3930 | 3930 | 3930 | 177 |
| 305 | 20230710 | 141800 | 4123604205 | 3930 | 3935 | 3935 | 3930 | 830 |
| 306 | 20230710 | 141700 | 4120339805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 307 | 20230710 | 141600 | 4120339805 | 3930 | 3930 | 3930 | 3930 | 388 |
| 308 | 20230710 | 141500 | 4118814965 | 3930 | 3930 | 3930 | 3930 | 41 |
| 309 | 20230710 | 141400 | 4118653835 | 3930 | 3935 | 3935 | 3930 | 51 |
| 310 | 20230710 | 141300 | 4118453400 | 3935 | 3930 | 3935 | 3930 | 1166 |
| 311 | 20230710 | 141200 | 4113869070 | 3930 | 3930 | 3930 | 3930 | 608 |
| 312 | 20230710 | 141100 | 4111479630 | 3930 | 3930 | 3930 | 3925 | 1126 |
| 313 | 20230710 | 141000 | 4107054500 | 3930 | 3930 | 3930 | 3930 | 495 |
| 314 | 20230710 | 140900 | 4105109150 | 3930 | 3930 | 3930 | 3930 | 0 |
| 315 | 20230710 | 140800 | 4105109150 | 3930 | 3930 | 3930 | 3930 | 137 |
| 316 | 20230710 | 140700 | 4104570740 | 3930 | 3925 | 3930 | 3925 | 11 |
| 317 | 20230710 | 140600 | 4104527560 | 3930 | 3925 | 3930 | 3925 | 21 |
| 318 | 20230710 | 140500 | 4104445130 | 3930 | 3935 | 3935 | 3930 | 1364 |
| 319 | 20230710 | 140400 | 4099084575 | 3935 | 3935 | 3935 | 3930 | 798 |
| 320 | 20230710 | 140300 | 4095947480 | 3940 | 3940 | 3940 | 3940 | 4 |
| 321 | 20230710 | 140200 | 4095931720 | 3940 | 3940 | 3940 | 3940 | 14 |
| 322 | 20230710 | 140100 | 4095876560 | 3935 | 3935 | 3940 | 3935 | 63 |
| 323 | 20230710 | 140000 | 4095628550 | 3940 | 3940 | 3945 | 3940 | 1316 |
| 324 | 20230710 | 135900 | 4090443500 | 3945 | 3940 | 3945 | 3940 | 2127 |
| 325 | 20230710 | 135800 | 4082063060 | 3940 | 3940 | 3940 | 3940 | 1895 |
| 326 | 20230710 | 135700 | 4074596760 | 3940 | 3935 | 3940 | 3930 | 1123 |
| 327 | 20230710 | 135600 | 4070178995 | 3935 | 3935 | 3935 | 3935 | 587 |
| 328 | 20230710 | 135500 | 4067869150 | 3935 | 3935 | 3935 | 3935 | 294 |
| 329 | 20230710 | 135400 | 4066712260 | 3935 | 3925 | 3935 | 3925 | 660 |
| 330 | 20230710 | 135300 | 4064118780 | 3925 | 3925 | 3925 | 3925 | 60 |
| 331 | 20230710 | 135200 | 4063883280 | 3925 | 3925 | 3925 | 3925 | 10 |
| 332 | 20230710 | 135100 | 4063844030 | 3925 | 3925 | 3925 | 3925 | 185 |
| 333 | 20230710 | 135000 | 4063117905 | 3925 | 3925 | 3925 | 3925 | 90 |
| 334 | 20230710 | 134900 | 4062764655 | 3925 | 3925 | 3925 | 3925 | 449 |
| 335 | 20230710 | 134800 | 4061002330 | 3925 | 3930 | 3930 | 3925 | 572 |
| 336 | 20230710 | 134700 | 4058756055 | 3935 | 3935 | 3935 | 3935 | 1 |
| 337 | 20230710 | 134600 | 4058752120 | 3925 | 3925 | 3925 | 3925 | 1004 |
| 338 | 20230710 | 134500 | 4054811420 | 3925 | 3925 | 3930 | 3925 | 2742 |
| 339 | 20230710 | 134400 | 4044048570 | 3920 | 3920 | 3920 | 3920 | 38 |
| 340 | 20230710 | 134300 | 4043899610 | 3920 | 3940 | 3940 | 3920 | 14713 |
| 341 | 20230710 | 134200 | 3986169290 | 3940 | 3940 | 3940 | 3940 | 6 |
| 342 | 20230710 | 134100 | 3986145650 | 3940 | 3940 | 3940 | 3940 | 51 |
| 343 | 20230710 | 134000 | 3985944710 | 3940 | 3940 | 3940 | 3930 | 9366 |
| 344 | 20230710 | 133900 | 3949130920 | 3940 | 3940 | 3940 | 3935 | 563 |
| 345 | 20230710 | 133800 | 3946913965 | 3940 | 3940 | 3940 | 3940 | 1 |
| 346 | 20230710 | 133700 | 3946910025 | 3940 | 3940 | 3940 | 3935 | 170 |
| 347 | 20230710 | 133600 | 3946240500 | 3940 | 3935 | 3940 | 3935 | 896 |
| 348 | 20230710 | 133500 | 3942713205 | 3940 | 3940 | 3940 | 3935 | 133 |
| 349 | 20230710 | 133400 | 3942189560 | 3940 | 3935 | 3940 | 3935 | 668 |
| 350 | 20230710 | 133300 | 3939560885 | 3935 | 3940 | 3940 | 3935 | 233 |
| 351 | 20230710 | 133200 | 3938643900 | 3940 | 3940 | 3940 | 3935 | 614 |
| 352 | 20230710 | 133100 | 3936227330 | 3940 | 3940 | 3940 | 3940 | 1148 |
| 353 | 20230710 | 133000 | 3931704210 | 3940 | 3940 | 3940 | 3940 | 122 |
| 354 | 20230710 | 132900 | 3931223530 | 3940 | 3940 | 3940 | 3940 | 152 |
| 355 | 20230710 | 132800 | 3930624650 | 3940 | 3935 | 3940 | 3935 | 70 |
| 356 | 20230710 | 132700 | 3930348900 | 3930 | 3935 | 3940 | 3930 | 865 |
| 357 | 20230710 | 132600 | 3926948115 | 3935 | 3935 | 3935 | 3935 | 66 |
| 358 | 20230710 | 132500 | 3926688405 | 3930 | 3935 | 3935 | 3930 | 102 |
| 359 | 20230710 | 132400 | 3926287435 | 3935 | 3930 | 3935 | 3930 | 3243 |
| 360 | 20230710 | 132300 | 3913538945 | 3935 | 3935 | 3935 | 3930 | 508 |
| 361 | 20230710 | 132200 | 3911542465 | 3930 | 3935 | 3935 | 3930 | 728 |
| 362 | 20230710 | 132100 | 3908677895 | 3935 | 3935 | 3935 | 3935 | 764 |
| 363 | 20230710 | 132000 | 3905671555 | 3935 | 3935 | 3935 | 3935 | 173 |
| 364 | 20230710 | 131900 | 3904990800 | 3935 | 3935 | 3935 | 3935 | 25 |
| 365 | 20230710 | 131800 | 3904892425 | 3935 | 3935 | 3935 | 3930 | 156 |
| 366 | 20230710 | 131700 | 3904279330 | 3935 | 3935 | 3935 | 3930 | 200 |
| 367 | 20230710 | 131600 | 3903492965 | 3935 | 3930 | 3935 | 3930 | 35 |
| 368 | 20230710 | 131500 | 3903355370 | 3930 | 3935 | 3935 | 3930 | 131 |
| 369 | 20230710 | 131400 | 3902839900 | 3930 | 3935 | 3935 | 3930 | 12 |
| 370 | 20230710 | 131300 | 3902792690 | 3935 | 3930 | 3935 | 3930 | 579 |
| 371 | 20230710 | 131200 | 3900514370 | 3930 | 3930 | 3930 | 3930 | 1333 |
| 372 | 20230710 | 131100 | 3895275680 | 3935 | 3935 | 3935 | 3935 | 161 |
| 373 | 20230710 | 131000 | 3894642145 | 3935 | 3935 | 3935 | 3930 | 2275 |
| 374 | 20230710 | 130900 | 3885697430 | 3930 | 3935 | 3935 | 3930 | 87 |
| 375 | 20230710 | 130800 | 3885355470 | 3935 | 3935 | 3935 | 3935 | 467 |
| 376 | 20230710 | 130700 | 3883517825 | 3935 | 3935 | 3935 | 3935 | 536 |
| 377 | 20230710 | 130600 | 3881408665 | 3935 | 3935 | 3935 | 3935 | 326 |
| 378 | 20230710 | 130500 | 3880125855 | 3940 | 3940 | 3940 | 3940 | 220 |
| 379 | 20230710 | 130400 | 3879259055 | 3935 | 3940 | 3940 | 3935 | 1048 |
| 380 | 20230710 | 130300 | 3875130540 | 3940 | 3940 | 3940 | 3940 | 2693 |
| 381 | 20230710 | 130200 | 3864520120 | 3945 | 3945 | 3945 | 3945 | 50 |
| 382 | 20230710 | 130100 | 3864322870 | 3945 | 3950 | 3950 | 3940 | 1125 |
| 383 | 20230710 | 130000 | 3859889195 | 3950 | 3950 | 3950 | 3940 | 3099 |
| 384 | 20230710 | 125900 | 3847662915 | 3950 | 3950 | 3950 | 3940 | 768 |
| 385 | 20230710 | 125800 | 3844636465 | 3950 | 3945 | 3950 | 3940 | 1931 |
| 386 | 20230710 | 125700 | 3837013500 | 3945 | 3945 | 3945 | 3940 | 420 |
| 387 | 20230710 | 125600 | 3835356820 | 3945 | 3935 | 3945 | 3935 | 5333 |
| 388 | 20230710 | 125500 | 3814355220 | 3935 | 3935 | 3935 | 3930 | 520 |
| 389 | 20230710 | 125400 | 3812309025 | 3935 | 3940 | 3940 | 3935 | 280 |
| 390 | 20230710 | 125300 | 3811206925 | 3940 | 3940 | 3945 | 3940 | 341 |
| 391 | 20230710 | 125200 | 3809863380 | 3935 | 3935 | 3940 | 3935 | 1645 |
| 392 | 20230710 | 125100 | 3803382965 | 3930 | 3940 | 3940 | 3930 | 1408 |
| 393 | 20230710 | 125000 | 3797842505 | 3940 | 3940 | 3940 | 3940 | 195 |
| 394 | 20230710 | 124900 | 3797074205 | 3940 | 3940 | 3940 | 3940 | 890 |
| 395 | 20230710 | 124800 | 3793567605 | 3940 | 3945 | 3945 | 3940 | 1315 |
| 396 | 20230710 | 124700 | 3788385695 | 3945 | 3945 | 3945 | 3945 | 873 |
| 397 | 20230710 | 124600 | 3784941710 | 3945 | 3945 | 3945 | 3940 | 231 |
| 398 | 20230710 | 124500 | 3784031415 | 3940 | 3945 | 3950 | 3940 | 920 |
| 399 | 20230710 | 124400 | 3780402105 | 3940 | 3940 | 3945 | 3940 | 4041 |
| 400 | 20230710 | 124300 | 3764480515 | 3940 | 3945 | 3950 | 3940 | 248 |
| 401 | 20230710 | 124200 | 3763502875 | 3945 | 3950 | 3950 | 3945 | 1537 |
| 402 | 20230710 | 124100 | 3757432265 | 3950 | 3950 | 3950 | 3950 | 1130 |
| 403 | 20230710 | 124000 | 3752968765 | 3950 | 3940 | 3950 | 3940 | 5790 |
| 404 | 20230710 | 123900 | 3730122835 | 3940 | 3940 | 3940 | 3940 | 72 |
| 405 | 20230710 | 123800 | 3729839155 | 3940 | 3935 | 3945 | 3935 | 6829 |
| 406 | 20230710 | 123700 | 3702913600 | 3935 | 3935 | 3940 | 3925 | 1181 |
| 407 | 20230710 | 123600 | 3698269235 | 3935 | 3935 | 3935 | 3935 | 817 |
| 408 | 20230710 | 123500 | 3695054340 | 3935 | 3935 | 3935 | 3930 | 1048 |
| 409 | 20230710 | 123400 | 3690930565 | 3935 | 3935 | 3935 | 3930 | 402 |
| 410 | 20230710 | 123300 | 3689348735 | 3930 | 3930 | 3935 | 3930 | 285 |
| 411 | 20230710 | 123200 | 3688227775 | 3930 | 3935 | 3935 | 3930 | 1007 |
| 412 | 20230710 | 123100 | 3684265545 | 3935 | 3935 | 3935 | 3930 | 1341 |
| 413 | 20230710 | 123000 | 3678993350 | 3935 | 3935 | 3935 | 3935 | 35 |
| 414 | 20230710 | 122900 | 3678855625 | 3935 | 3935 | 3935 | 3930 | 1017 |
| 415 | 20230710 | 122800 | 3674858730 | 3935 | 3940 | 3940 | 3935 | 536 |
| 416 | 20230710 | 122700 | 3672747095 | 3940 | 3940 | 3940 | 3935 | 1889 |
| 417 | 20230710 | 122600 | 3665308785 | 3935 | 3935 | 3935 | 3935 | 466 |
| 418 | 20230710 | 122500 | 3663475075 | 3935 | 3935 | 3940 | 3930 | 249 |
| 419 | 20230710 | 122400 | 3662495240 | 3935 | 3940 | 3940 | 3935 | 643 |
| 420 | 20230710 | 122300 | 3659964685 | 3940 | 3935 | 3940 | 3935 | 1516 |
| 421 | 20230710 | 122200 | 3653999205 | 3935 | 3930 | 3935 | 3930 | 150 |
| 422 | 20230710 | 122100 | 3653409205 | 3925 | 3925 | 3925 | 3925 | 0 |
| 423 | 20230710 | 122000 | 3653409205 | 3925 | 3935 | 3935 | 3925 | 5 |
| 424 | 20230710 | 121900 | 3653389560 | 3935 | 3925 | 3935 | 3920 | 605 |
| 425 | 20230710 | 121800 | 3651017060 | 3925 | 3925 | 3925 | 3925 | 492 |
| 426 | 20230710 | 121700 | 3649085960 | 3925 | 3930 | 3935 | 3920 | 1391 |
| 427 | 20230710 | 121600 | 3643625020 | 3925 | 3925 | 3925 | 3925 | 4 |
| 428 | 20230710 | 121500 | 3643609320 | 3930 | 3925 | 3930 | 3920 | 1943 |
| 429 | 20230710 | 121400 | 3635983400 | 3930 | 3930 | 3930 | 3930 | 268 |
| 430 | 20230710 | 121300 | 3634930160 | 3925 | 3930 | 3935 | 3925 | 98 |
| 431 | 20230710 | 121200 | 3634545070 | 3930 | 3930 | 3930 | 3925 | 400 |
| 432 | 20230710 | 121100 | 3632975050 | 3930 | 3930 | 3930 | 3925 | 65 |
| 433 | 20230710 | 121000 | 3632719865 | 3925 | 3930 | 3930 | 3925 | 160 |
| 434 | 20230710 | 120900 | 3632091615 | 3935 | 3930 | 3935 | 3930 | 338 |
| 435 | 20230710 | 120800 | 3630761740 | 3930 | 3935 | 3935 | 3930 | 1173 |
| 436 | 20230710 | 120700 | 3626145990 | 3935 | 3940 | 3940 | 3915 | 2664 |
| 437 | 20230710 | 120600 | 3615667465 | 3940 | 3935 | 3940 | 3930 | 5051 |
| 438 | 20230710 | 120500 | 3595816670 | 3930 | 3920 | 3930 | 3920 | 1405 |
| 439 | 20230710 | 120400 | 3590298460 | 3920 | 3915 | 3920 | 3915 | 756 |
| 440 | 20230710 | 120300 | 3587337265 | 3915 | 3920 | 3930 | 3915 | 4302 |
| 441 | 20230710 | 120200 | 3570456075 | 3920 | 3920 | 3920 | 3920 | 6 |
| 442 | 20230710 | 120100 | 3570432555 | 3915 | 3915 | 3915 | 3915 | 1306 |
| 443 | 20230710 | 120000 | 3565319565 | 3910 | 3915 | 3915 | 3910 | 478 |
| 444 | 20230710 | 115900 | 3563449440 | 3915 | 3920 | 3920 | 3915 | 1497 |
| 445 | 20230710 | 115800 | 3557588185 | 3920 | 3925 | 3925 | 3920 | 311 |
| 446 | 20230710 | 115700 | 3556369060 | 3925 | 3925 | 3925 | 3925 | 366 |
| 447 | 20230710 | 115600 | 3554932510 | 3925 | 3930 | 3930 | 3925 | 470 |
| 448 | 20230710 | 115500 | 3553086340 | 3930 | 3925 | 3930 | 3925 | 134 |
| 449 | 20230710 | 115400 | 3552560380 | 3925 | 3930 | 3930 | 3925 | 441 |
| 450 | 20230710 | 115300 | 3550827900 | 3940 | 3940 | 3940 | 3930 | 5144 |
| 451 | 20230710 | 115200 | 3530560550 | 3940 | 3940 | 3940 | 3940 | 130 |
| 452 | 20230710 | 115100 | 3530048350 | 3940 | 3940 | 3940 | 3940 | 1150 |
| 453 | 20230710 | 115000 | 3525517350 | 3940 | 3920 | 3940 | 3910 | 2643 |
| 454 | 20230710 | 114900 | 3515124230 | 3910 | 3915 | 3920 | 3910 | 2820 |
| 455 | 20230710 | 114800 | 3504084245 | 3915 | 3915 | 3915 | 3915 | 1726 |
| 456 | 20230710 | 114700 | 3497326955 | 3910 | 3910 | 3910 | 3910 | 288 |
| 457 | 20230710 | 114600 | 3496200875 | 3915 | 3915 | 3915 | 3915 | 11 |
| 458 | 20230710 | 114500 | 3496157810 | 3910 | 3910 | 3915 | 3910 | 718 |
| 459 | 20230710 | 114400 | 3493350360 | 3910 | 3910 | 3910 | 3910 | 1685 |
| 460 | 20230710 | 114300 | 3486762010 | 3910 | 3915 | 3915 | 3910 | 1047 |
| 461 | 20230710 | 114200 | 3482668065 | 3915 | 3915 | 3915 | 3915 | 242 |
| 462 | 20230710 | 114100 | 3481720635 | 3915 | 3915 | 3915 | 3915 | 56 |
| 463 | 20230710 | 114000 | 3481501395 | 3915 | 3915 | 3915 | 3915 | 330 |
| 464 | 20230710 | 113900 | 3480209445 | 3915 | 3920 | 3920 | 3915 | 1081 |
| 465 | 20230710 | 113800 | 3475977315 | 3920 | 3910 | 3920 | 3910 | 263 |
| 466 | 20230710 | 113700 | 3474948030 | 3915 | 3920 | 3920 | 3915 | 4986 |
| 467 | 20230710 | 113600 | 3455426985 | 3920 | 3915 | 3920 | 3915 | 40 |
| 468 | 20230710 | 113500 | 3455270370 | 3910 | 3910 | 3910 | 3910 | 1805 |
| 469 | 20230710 | 113400 | 3448212820 | 3910 | 3905 | 3910 | 3900 | 2070 |
| 470 | 20230710 | 113300 | 3440129670 | 3900 | 3905 | 3905 | 3900 | 2539 |
| 471 | 20230710 | 113200 | 3430219875 | 3905 | 3910 | 3910 | 3900 | 2735 |
| 472 | 20230710 | 113100 | 3419549645 | 3910 | 3905 | 3910 | 3905 | 824 |
| 473 | 20230710 | 113000 | 3416331920 | 3905 | 3900 | 3905 | 3900 | 3078 |
| 474 | 20230710 | 112900 | 3404327680 | 3905 | 3905 | 3905 | 3900 | 459 |
| 475 | 20230710 | 112800 | 3402536285 | 3900 | 3910 | 3910 | 3900 | 4278 |
| 476 | 20230710 | 112700 | 3385832335 | 3910 | 3910 | 3910 | 3905 | 560 |
| 477 | 20230710 | 112600 | 3383645145 | 3910 | 3910 | 3910 | 3910 | 117 |
| 478 | 20230710 | 112500 | 3383187675 | 3910 | 3910 | 3915 | 3910 | 985 |
| 479 | 20230710 | 112400 | 3379336320 | 3910 | 3910 | 3910 | 3910 | 2591 |
| 480 | 20230710 | 112300 | 3369205510 | 3910 | 3915 | 3920 | 3910 | 1010 |
| 481 | 20230710 | 112200 | 3365251855 | 3920 | 3920 | 3920 | 3920 | 6 |
| 482 | 20230710 | 112100 | 3365228335 | 3915 | 3920 | 3920 | 3915 | 842 |
| 483 | 20230710 | 112000 | 3361930660 | 3920 | 3920 | 3925 | 3920 | 1877 |
| 484 | 20230710 | 111900 | 3354572815 | 3920 | 3910 | 3920 | 3910 | 32 |
| 485 | 20230710 | 111800 | 3354447385 | 3920 | 3920 | 3920 | 3920 | 917 |
| 486 | 20230710 | 111700 | 3350852745 | 3920 | 3920 | 3920 | 3920 | 26 |
| 487 | 20230710 | 111600 | 3350750825 | 3910 | 3910 | 3910 | 3910 | 2394 |
| 488 | 20230710 | 111500 | 3341390285 | 3910 | 3905 | 3910 | 3905 | 4239 |
| 489 | 20230710 | 111400 | 3324836985 | 3905 | 3910 | 3910 | 3905 | 7566 |
| 490 | 20230710 | 111300 | 3295256980 | 3910 | 3910 | 3910 | 3910 | 201 |
| 491 | 20230710 | 111200 | 3294471070 | 3910 | 3915 | 3920 | 3910 | 7204 |
| 492 | 20230710 | 111100 | 3266292645 | 3915 | 3910 | 3915 | 3910 | 1049 |
| 493 | 20230710 | 111000 | 3262186035 | 3915 | 3915 | 3915 | 3910 | 52 |
| 494 | 20230710 | 110900 | 3261982555 | 3915 | 3915 | 3915 | 3910 | 448 |
| 495 | 20230710 | 110800 | 3260228795 | 3915 | 3910 | 3915 | 3905 | 489 |
| 496 | 20230710 | 110700 | 3258317035 | 3910 | 3910 | 3910 | 3910 | 100 |
| 497 | 20230710 | 110600 | 3257926035 | 3910 | 3910 | 3910 | 3900 | 2481 |
| 498 | 20230710 | 110500 | 3248233290 | 3910 | 3910 | 3910 | 3905 | 1037 |
| 499 | 20230710 | 110400 | 3244183095 | 3910 | 3910 | 3910 | 3910 | 8 |
| 500 | 20230710 | 110300 | 3244151815 | 3910 | 3905 | 3910 | 3905 | 1436 |
| 501 | 20230710 | 110200 | 3238543185 | 3910 | 3905 | 3910 | 3905 | 1108 |
| 502 | 20230710 | 110100 | 3234216385 | 3910 | 3910 | 3915 | 3910 | 5386 |
| 503 | 20230710 | 110000 | 3213156735 | 3915 | 3915 | 3915 | 3915 | 834 |
| 504 | 20230710 | 105900 | 3209891625 | 3915 | 3915 | 3915 | 3915 | 1714 |
| 505 | 20230710 | 105800 | 3203181315 | 3915 | 3915 | 3915 | 3910 | 781 |
| 506 | 20230710 | 105700 | 3200127295 | 3910 | 3910 | 3915 | 3910 | 6074 |
| 507 | 20230710 | 105600 | 3176377790 | 3910 | 3910 | 3915 | 3905 | 5343 |
| 508 | 20230710 | 105500 | 3155484820 | 3915 | 3915 | 3915 | 3910 | 360 |
| 509 | 20230710 | 105400 | 3154075470 | 3915 | 3905 | 3915 | 3905 | 2747 |
| 510 | 20230710 | 105300 | 3143334545 | 3905 | 3905 | 3910 | 3905 | 1163 |
| 511 | 20230710 | 105200 | 3138792970 | 3910 | 3905 | 3910 | 3905 | 1332 |
| 512 | 20230710 | 105100 | 3133585100 | 3910 | 3910 | 3910 | 3905 | 701 |
| 513 | 20230710 | 105000 | 3130847250 | 3910 | 3910 | 3910 | 3905 | 510 |
| 514 | 20230710 | 104900 | 3128854700 | 3910 | 3900 | 3910 | 3900 | 474 |
| 515 | 20230710 | 104800 | 3127006045 | 3900 | 3895 | 3900 | 3895 | 545 |
| 516 | 20230710 | 104700 | 3124880645 | 3900 | 3895 | 3900 | 3895 | 1627 |
| 517 | 20230710 | 104600 | 3118543375 | 3895 | 3895 | 3895 | 3885 | 2519 |
| 518 | 20230710 | 104500 | 3108744985 | 3885 | 3900 | 3900 | 3885 | 18859 |
| 519 | 20230710 | 104400 | 3035392100 | 3900 | 3905 | 3905 | 3895 | 18478 |
| 520 | 20230710 | 104300 | 2963296950 | 3915 | 3920 | 3920 | 3905 | 5108 |
| 521 | 20230710 | 104200 | 2943334220 | 3920 | 3925 | 3925 | 3915 | 3217 |
| 522 | 20230710 | 104100 | 2930736690 | 3930 | 3915 | 3930 | 3915 | 1554 |
| 523 | 20230710 | 104000 | 2924645770 | 3920 | 3920 | 3920 | 3920 | 388 |
| 524 | 20230710 | 103900 | 2923124810 | 3920 | 3920 | 3920 | 3915 | 218 |
| 525 | 20230710 | 103800 | 2922270420 | 3915 | 3915 | 3920 | 3915 | 620 |
| 526 | 20230710 | 103700 | 2919843110 | 3920 | 3915 | 3920 | 3915 | 19 |
| 527 | 20230710 | 103600 | 2919768670 | 3915 | 3920 | 3920 | 3915 | 3310 |
| 528 | 20230710 | 103500 | 2906805520 | 3920 | 3920 | 3925 | 3920 | 3331 |
| 529 | 20230710 | 103400 | 2893745365 | 3920 | 3915 | 3920 | 3915 | 6415 |
| 530 | 20230710 | 103300 | 2868624520 | 3915 | 3925 | 3925 | 3915 | 1501 |
| 531 | 20230710 | 103200 | 2862746255 | 3925 | 3930 | 3930 | 3925 | 3742 |
| 532 | 20230710 | 103100 | 2848057845 | 3930 | 3915 | 3930 | 3910 | 2740 |
| 533 | 20230710 | 103000 | 2837323370 | 3915 | 3910 | 3915 | 3905 | 1219 |
| 534 | 20230710 | 102900 | 2832559075 | 3905 | 3915 | 3915 | 3905 | 4316 |
| 535 | 20230710 | 102800 | 2815682795 | 3915 | 3915 | 3915 | 3915 | 2652 |
| 536 | 20230710 | 102700 | 2805300215 | 3915 | 3915 | 3915 | 3910 | 1047 |
| 537 | 20230710 | 102600 | 2801201425 | 3915 | 3915 | 3915 | 3910 | 700 |
| 538 | 20230710 | 102500 | 2798462725 | 3915 | 3915 | 3915 | 3910 | 144 |
| 539 | 20230710 | 102400 | 2797899185 | 3915 | 3910 | 3915 | 3910 | 572 |
| 540 | 20230710 | 102300 | 2795662660 | 3915 | 3915 | 3915 | 3910 | 1308 |
| 541 | 20230710 | 102200 | 2790547450 | 3915 | 3915 | 3915 | 3910 | 1447 |
| 542 | 20230710 | 102100 | 2784884200 | 3925 | 3930 | 3930 | 3915 | 4419 |
| 543 | 20230710 | 102000 | 2767555755 | 3930 | 3930 | 3930 | 3925 | 1341 |
| 544 | 20230710 | 101900 | 2762285750 | 3925 | 3930 | 3930 | 3925 | 406 |
| 545 | 20230710 | 101800 | 2760690355 | 3930 | 3930 | 3930 | 3925 | 991 |
| 546 | 20230710 | 101700 | 2756799455 | 3930 | 3930 | 3930 | 3930 | 189 |
| 547 | 20230710 | 101600 | 2756056685 | 3925 | 3930 | 3930 | 3925 | 2002 |
| 548 | 20230710 | 101500 | 2748194570 | 3930 | 3935 | 3935 | 3925 | 1025 |
| 549 | 20230710 | 101400 | 2744167355 | 3930 | 3930 | 3930 | 3930 | 833 |
| 550 | 20230710 | 101300 | 2740893665 | 3930 | 3925 | 3930 | 3915 | 8470 |
| 551 | 20230710 | 101200 | 2707643820 | 3925 | 3925 | 3925 | 3920 | 328 |
| 552 | 20230710 | 101100 | 2706356915 | 3925 | 3925 | 3925 | 3925 | 1200 |
| 553 | 20230710 | 101000 | 2701646915 | 3925 | 3920 | 3925 | 3920 | 828 |
| 554 | 20230710 | 100900 | 2698400885 | 3920 | 3920 | 3925 | 3905 | 4778 |
| 555 | 20230710 | 100800 | 2679709605 | 3910 | 3915 | 3920 | 3910 | 5331 |
| 556 | 20230710 | 100700 | 2658834175 | 3910 | 3915 | 3915 | 3910 | 838 |
| 557 | 20230710 | 100600 | 2655557450 | 3915 | 3915 | 3920 | 3915 | 609 |
| 558 | 20230710 | 100500 | 2653171945 | 3915 | 3920 | 3920 | 3915 | 1059 |
| 559 | 20230710 | 100400 | 2649025440 | 3925 | 3925 | 3925 | 3910 | 852 |
| 560 | 20230710 | 100300 | 2645688770 | 3910 | 3920 | 3925 | 3910 | 2466 |
| 561 | 20230710 | 100200 | 2636035775 | 3920 | 3920 | 3925 | 3920 | 1118 |
| 562 | 20230710 | 100100 | 2631651715 | 3920 | 3910 | 3920 | 3900 | 7841 |
| 563 | 20230710 | 100000 | 2601035265 | 3910 | 3910 | 3910 | 3900 | 7091 |
| 564 | 20230710 | 095900 | 2573355310 | 3910 | 3915 | 3915 | 3905 | 2584 |
| 565 | 20230710 | 095800 | 2563252790 | 3915 | 3910 | 3915 | 3900 | 9843 |
| 566 | 20230710 | 095700 | 2524806885 | 3915 | 3910 | 3915 | 3910 | 4317 |
| 567 | 20230710 | 095600 | 2507925050 | 3910 | 3920 | 3920 | 3910 | 4601 |
| 568 | 20230710 | 095500 | 2489916840 | 3920 | 3925 | 3925 | 3920 | 1989 |
| 569 | 20230710 | 095400 | 2482117995 | 3925 | 3920 | 3930 | 3910 | 1488 |
| 570 | 20230710 | 095300 | 2476282235 | 3920 | 3930 | 3930 | 3910 | 5752 |
| 571 | 20230710 | 095200 | 2453721080 | 3930 | 3935 | 3935 | 3920 | 1280 |
| 572 | 20230710 | 095100 | 2448694960 | 3930 | 3925 | 3940 | 3920 | 8247 |
| 573 | 20230710 | 095000 | 2416278500 | 3925 | 3930 | 3935 | 3925 | 1205 |
| 574 | 20230710 | 094900 | 2411539760 | 3945 | 3905 | 3945 | 3900 | 8117 |
| 575 | 20230710 | 094800 | 2379819200 | 3905 | 3900 | 3905 | 3895 | 3526 |
| 576 | 20230710 | 094700 | 2366065335 | 3900 | 3890 | 3900 | 3880 | 9819 |
| 577 | 20230710 | 094600 | 2327904330 | 3900 | 3910 | 3915 | 3885 | 29947 |
| 578 | 20230710 | 094500 | 2211125120 | 3915 | 3920 | 3920 | 3910 | 6238 |
| 579 | 20230710 | 094400 | 2186711245 | 3920 | 3920 | 3920 | 3905 | 11700 |
| 580 | 20230710 | 094300 | 2140967955 | 3920 | 3935 | 3935 | 3910 | 19205 |
| 581 | 20230710 | 094200 | 2065677765 | 3935 | 3945 | 3945 | 3930 | 1933 |
| 582 | 20230710 | 094100 | 2058071895 | 3945 | 3935 | 3945 | 3930 | 3310 |
| 583 | 20230710 | 094000 | 2045057605 | 3930 | 3935 | 3945 | 3930 | 10605 |
| 584 | 20230710 | 093900 | 2003352175 | 3940 | 3950 | 3950 | 3940 | 5123 |
| 585 | 20230710 | 093800 | 1983140910 | 3950 | 3950 | 3950 | 3950 | 454 |
| 586 | 20230710 | 093700 | 1981347610 | 3950 | 3955 | 3955 | 3950 | 972 |
| 587 | 20230710 | 093600 | 1977505525 | 3950 | 3960 | 3965 | 3945 | 1865 |
| 588 | 20230710 | 093500 | 1970131500 | 3965 | 3950 | 3965 | 3950 | 3322 |
| 589 | 20230710 | 093400 | 1956995210 | 3955 | 3955 | 3955 | 3950 | 793 |
| 590 | 20230710 | 093300 | 1953861375 | 3955 | 3955 | 3955 | 3950 | 2549 |
| 591 | 20230710 | 093200 | 1943788705 | 3955 | 3965 | 3965 | 3950 | 7728 |
| 592 | 20230710 | 093100 | 1913222555 | 3965 | 3950 | 3970 | 3945 | 4586 |
| 593 | 20230710 | 093000 | 1895100095 | 3950 | 3970 | 3970 | 3940 | 6607 |
| 594 | 20230710 | 092900 | 1869027760 | 3955 | 3970 | 3980 | 3945 | 2469 |
| 595 | 20230710 | 092800 | 1859265640 | 3980 | 3970 | 3985 | 3960 | 1317 |
| 596 | 20230710 | 092700 | 1854024775 | 3970 | 3950 | 3990 | 3945 | 4346 |
| 597 | 20230710 | 092600 | 1836825425 | 3950 | 3960 | 3970 | 3950 | 6372 |
| 598 | 20230710 | 092500 | 1811632930 | 3960 | 3970 | 3975 | 3960 | 8084 |
| 599 | 20230710 | 092400 | 1779588765 | 3970 | 3965 | 3975 | 3960 | 3685 |
| 600 | 20230710 | 092300 | 1764974540 | 3965 | 3985 | 3990 | 3965 | 7935 |
| 601 | 20230710 | 092200 | 1733442960 | 3990 | 3995 | 4000 | 3985 | 7005 |
| 602 | 20230710 | 092100 | 1705472655 | 4000 | 3995 | 4000 | 3990 | 2242 |
| 603 | 20230710 | 092000 | 1696515645 | 3990 | 3970 | 3990 | 3970 | 2150 |
| 604 | 20230710 | 091900 | 1687960030 | 3970 | 3970 | 3980 | 3970 | 7007 |
| 605 | 20230710 | 091800 | 1660127965 | 3965 | 3975 | 3980 | 3965 | 14778 |
| 606 | 20230710 | 091700 | 1601426855 | 3970 | 3975 | 3975 | 3970 | 11093 |
| 607 | 20230710 | 091600 | 1557340615 | 3975 | 3985 | 3985 | 3975 | 4221 |
| 608 | 20230710 | 091500 | 1540549825 | 3985 | 4000 | 4000 | 3980 | 7789 |
| 609 | 20230710 | 091400 | 1509506005 | 4000 | 4000 | 4005 | 3990 | 4869 |
| 610 | 20230710 | 091300 | 1490059580 | 4000 | 4000 | 4000 | 3985 | 690 |
| 611 | 20230710 | 091200 | 1487303365 | 4000 | 3975 | 4000 | 3975 | 14387 |
| 612 | 20230710 | 091100 | 1429958955 | 3980 | 4005 | 4005 | 3970 | 11279 |
| 613 | 20230710 | 091000 | 1385045290 | 4005 | 4015 | 4015 | 3990 | 21614 |
| 614 | 20230710 | 090900 | 1298561160 | 4005 | 4030 | 4040 | 4005 | 16217 |
| 615 | 20230710 | 090800 | 1233439385 | 4020 | 4045 | 4050 | 4010 | 19218 |
| 616 | 20230710 | 090700 | 1156015750 | 4050 | 4010 | 4050 | 4000 | 24070 |
| 617 | 20230710 | 090600 | 1059041045 | 4010 | 3990 | 4035 | 3990 | 48485 |
| 618 | 20230710 | 090500 | 864514515 | 3990 | 3935 | 3995 | 3930 | 22246 |
| 619 | 20230710 | 090400 | 776303055 | 3930 | 3920 | 3945 | 3920 | 5574 |
| 620 | 20230710 | 090300 | 754401725 | 3945 | 3950 | 3965 | 3910 | 26520 |
| 621 | 20230710 | 090200 | 649982955 | 3955 | 3950 | 3955 | 3930 | 12542 |
| 622 | 20230710 | 090100 | 600520000 | 3945 | 3935 | 3955 | 3920 | 27368 |
| 623 | 20230710 | 090000 | 493021025 | 3930 | 3900 | 4000 | 3900 | 125186 |