31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 3197 |
| 3 | 20230710 | 192500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20230710 | 192400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20230710 | 192300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20230710 | 192200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20230710 | 192100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20230710 | 192000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20230710 | 191900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20230710 | 191800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20230710 | 191700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20230710 | 191600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20230710 | 191500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20230710 | 191400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20230710 | 191300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20230710 | 191200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20230710 | 191100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20230710 | 191000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20230710 | 190900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20230710 | 190800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20230710 | 190700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20230710 | 190600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20230710 | 190500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20230710 | 190400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20230710 | 190300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20230710 | 190200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20230710 | 190100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20230710 | 190000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20230710 | 185900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20230710 | 185800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20230710 | 185700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20230710 | 185600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 3197 |
| 33 | 20230710 | 185500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20230710 | 185400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20230710 | 185300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20230710 | 185200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20230710 | 185100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20230710 | 185000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20230710 | 184900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20230710 | 184800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20230710 | 184700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20230710 | 184600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20230710 | 184500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20230710 | 184400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20230710 | 184300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20230710 | 184200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20230710 | 184100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20230710 | 184000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20230710 | 183900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20230710 | 183800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20230710 | 183700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20230710 | 183600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20230710 | 183500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20230710 | 183400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20230710 | 183300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20230710 | 183200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20230710 | 183100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20230710 | 183000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20230710 | 182900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20230710 | 182800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20230710 | 182700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20230710 | 182600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 3197 |
| 63 | 20230710 | 182500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20230710 | 182400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20230710 | 182300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20230710 | 182200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20230710 | 182100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20230710 | 182000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20230710 | 181900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20230710 | 181800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20230710 | 181700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20230710 | 181600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20230710 | 181500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20230710 | 181400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20230710 | 181300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20230710 | 181200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20230710 | 181100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20230710 | 181000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20230710 | 180900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20230710 | 180800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20230710 | 180700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20230710 | 180600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20230710 | 180500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20230710 | 180400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20230710 | 180300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20230710 | 180200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20230710 | 180100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20230710 | 180000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20230710 | 175900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20230710 | 175800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20230710 | 175700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20230710 | 175600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 3197 |
| 93 | 20230710 | 175500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20230710 | 175400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20230710 | 175300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20230710 | 175200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20230710 | 175100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20230710 | 175000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20230710 | 174900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20230710 | 174800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20230710 | 174700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20230710 | 174600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20230710 | 174500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20230710 | 174400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20230710 | 174300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20230710 | 174200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20230710 | 174100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20230710 | 174000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20230710 | 173900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20230710 | 173800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20230710 | 173700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20230710 | 173600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20230710 | 173500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20230710 | 173400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20230710 | 173300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20230710 | 173200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20230710 | 173100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20230710 | 173000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20230710 | 172900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20230710 | 172800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20230710 | 172700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20230710 | 172600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 3197 |
| 123 | 20230710 | 172500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20230710 | 172400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20230710 | 172300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20230710 | 172200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20230710 | 172100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20230710 | 172000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20230710 | 171900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20230710 | 171800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20230710 | 171700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20230710 | 171600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20230710 | 171500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20230710 | 171400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20230710 | 171300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20230710 | 171200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20230710 | 171100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20230710 | 171000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20230710 | 170900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20230710 | 170800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20230710 | 170700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20230710 | 170600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20230710 | 170500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20230710 | 170400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20230710 | 170300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20230710 | 170200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20230710 | 170100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20230710 | 170000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20230710 | 165900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20230710 | 165800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20230710 | 165700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20230710 | 165600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 3197 |
| 153 | 20230710 | 165500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20230710 | 165400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20230710 | 165300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20230710 | 165200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20230710 | 165100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20230710 | 165000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20230710 | 164900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20230710 | 164800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20230710 | 164700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20230710 | 164600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20230710 | 164500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20230710 | 164400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20230710 | 164300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20230710 | 164200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20230710 | 164100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20230710 | 164000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20230710 | 163900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20230710 | 163800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20230710 | 163700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20230710 | 163600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20230710 | 163500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20230710 | 163400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20230710 | 163300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20230710 | 163200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20230710 | 163100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20230710 | 163000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20230710 | 162900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20230710 | 162800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20230710 | 162700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20230710 | 162600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 3197 |
| 183 | 20230710 | 162500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20230710 | 162400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20230710 | 162300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20230710 | 162200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20230710 | 162100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20230710 | 162000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20230710 | 161900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20230710 | 161800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20230710 | 161700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20230710 | 161600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20230710 | 161500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20230710 | 161400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20230710 | 161300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20230710 | 161200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20230710 | 161100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20230710 | 161000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20230710 | 160900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20230710 | 160800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20230710 | 160700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20230710 | 160600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20230710 | 160500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20230710 | 160400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20230710 | 160300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20230710 | 160200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20230710 | 160100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20230710 | 160000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20230710 | 155900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20230710 | 155800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20230710 | 155700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20230710 | 155600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 3197 |
| 213 | 20230710 | 155500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20230710 | 155400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20230710 | 155300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20230710 | 155200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20230710 | 155100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20230710 | 155000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20230710 | 154900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20230710 | 154800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20230710 | 154700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20230710 | 154600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20230710 | 154500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20230710 | 154400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20230710 | 154300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20230710 | 154200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20230710 | 154100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20230710 | 154000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20230710 | 153900 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20230710 | 153800 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20230710 | 153700 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20230710 | 153600 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20230710 | 153500 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20230710 | 153400 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20230710 | 153300 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20230710 | 153200 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20230710 | 153100 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20230710 | 153000 | 1375163845 | 3580 | 3580 | 3580 | 3580 | 3197 |
| 239 | 20230710 | 152900 | 1363718585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 240 | 20230710 | 152800 | 1363718585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 241 | 20230710 | 152700 | 1363718585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 242 | 20230710 | 152600 | 1363718585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 243 | 20230710 | 152500 | 1363718585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 244 | 20230710 | 152400 | 1363718585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 245 | 20230710 | 152300 | 1363718585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 246 | 20230710 | 152200 | 1363718585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 247 | 20230710 | 152100 | 1363718585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 248 | 20230710 | 152000 | 1363718585 | 3595 | 3595 | 3595 | 3595 | 0 |
| 249 | 20230710 | 151900 | 1363718585 | 3595 | 3605 | 3605 | 3590 | 306 |
| 250 | 20230710 | 151800 | 1362619170 | 3605 | 3605 | 3605 | 3580 | 684 |
| 251 | 20230710 | 151700 | 1360160595 | 3605 | 3580 | 3605 | 3580 | 2396 |
| 252 | 20230710 | 151600 | 1351554930 | 3570 | 3570 | 3575 | 3570 | 1300 |
| 253 | 20230710 | 151500 | 1346911930 | 3570 | 3570 | 3575 | 3570 | 1976 |
| 254 | 20230710 | 151400 | 1339852710 | 3570 | 3570 | 3570 | 3565 | 746 |
| 255 | 20230710 | 151300 | 1337191335 | 3570 | 3545 | 3570 | 3540 | 748 |
| 256 | 20230710 | 151200 | 1334528640 | 3540 | 3555 | 3570 | 3540 | 3724 |
| 257 | 20230710 | 151100 | 1321319050 | 3550 | 3575 | 3575 | 3540 | 4469 |
| 258 | 20230710 | 151000 | 1305442460 | 3575 | 3575 | 3580 | 3575 | 2554 |
| 259 | 20230710 | 150900 | 1296311885 | 3575 | 3590 | 3590 | 3575 | 4036 |
| 260 | 20230710 | 150800 | 1281853710 | 3590 | 3575 | 3590 | 3575 | 3210 |
| 261 | 20230710 | 150700 | 1270350235 | 3575 | 3575 | 3575 | 3575 | 1650 |
| 262 | 20230710 | 150600 | 1264451485 | 3590 | 3570 | 3590 | 3570 | 2419 |
| 263 | 20230710 | 150500 | 1255815295 | 3570 | 3570 | 3575 | 3570 | 1130 |
| 264 | 20230710 | 150400 | 1251780145 | 3570 | 3570 | 3570 | 3570 | 1835 |
| 265 | 20230710 | 150300 | 1245229195 | 3570 | 3585 | 3585 | 3570 | 4327 |
| 266 | 20230710 | 150200 | 1229752155 | 3595 | 3595 | 3600 | 3585 | 895 |
| 267 | 20230710 | 150100 | 1226543435 | 3595 | 3595 | 3595 | 3595 | 1 |
| 268 | 20230710 | 150000 | 1226539840 | 3600 | 3600 | 3600 | 3585 | 204 |
| 269 | 20230710 | 145900 | 1225808440 | 3605 | 3605 | 3605 | 3585 | 318 |
| 270 | 20230710 | 145800 | 1224666060 | 3605 | 3590 | 3610 | 3585 | 1109 |
| 271 | 20230710 | 145700 | 1220674475 | 3610 | 3600 | 3610 | 3590 | 236 |
| 272 | 20230710 | 145600 | 1219825935 | 3610 | 3605 | 3610 | 3605 | 1405 |
| 273 | 20230710 | 145500 | 1214755470 | 3610 | 3600 | 3610 | 3600 | 844 |
| 274 | 20230710 | 145400 | 1211712890 | 3610 | 3610 | 3610 | 3610 | 60 |
| 275 | 20230710 | 145300 | 1211496290 | 3610 | 3595 | 3610 | 3595 | 2947 |
| 276 | 20230710 | 145200 | 1200894180 | 3595 | 3600 | 3600 | 3595 | 124 |
| 277 | 20230710 | 145100 | 1200448290 | 3600 | 3595 | 3605 | 3595 | 3784 |
| 278 | 20230710 | 145000 | 1186834645 | 3600 | 3600 | 3615 | 3600 | 300 |
| 279 | 20230710 | 144900 | 1185754285 | 3615 | 3600 | 3615 | 3600 | 155 |
| 280 | 20230710 | 144800 | 1185196240 | 3620 | 3620 | 3620 | 3600 | 13278 |
| 281 | 20230710 | 144700 | 1137360675 | 3620 | 3620 | 3620 | 3610 | 1234 |
| 282 | 20230710 | 144600 | 1132901020 | 3630 | 3630 | 3630 | 3630 | 0 |
| 283 | 20230710 | 144500 | 1132901020 | 3630 | 3630 | 3630 | 3630 | 440 |
| 284 | 20230710 | 144400 | 1131303820 | 3630 | 3630 | 3630 | 3630 | 0 |
| 285 | 20230710 | 144300 | 1131303820 | 3630 | 3625 | 3630 | 3620 | 1197 |
| 286 | 20230710 | 144200 | 1126970275 | 3630 | 3635 | 3640 | 3630 | 80 |
| 287 | 20230710 | 144100 | 1126679725 | 3645 | 3630 | 3645 | 3625 | 384 |
| 288 | 20230710 | 144000 | 1125286045 | 3650 | 3630 | 3650 | 3630 | 380 |
| 289 | 20230710 | 143900 | 1123902605 | 3640 | 3640 | 3640 | 3630 | 111 |
| 290 | 20230710 | 143800 | 1123498665 | 3640 | 3640 | 3640 | 3640 | 511 |
| 291 | 20230710 | 143700 | 1121638625 | 3640 | 3640 | 3640 | 3640 | 1 |
| 292 | 20230710 | 143600 | 1121634985 | 3645 | 3635 | 3645 | 3630 | 31 |
| 293 | 20230710 | 143500 | 1121522165 | 3645 | 3630 | 3645 | 3620 | 105 |
| 294 | 20230710 | 143400 | 1121141495 | 3650 | 3650 | 3650 | 3650 | 0 |
| 295 | 20230710 | 143300 | 1121141495 | 3650 | 3645 | 3650 | 3645 | 10 |
| 296 | 20230710 | 143200 | 1121105040 | 3650 | 3645 | 3650 | 3640 | 32 |
| 297 | 20230710 | 143100 | 1120988535 | 3650 | 3630 | 3650 | 3620 | 230 |
| 298 | 20230710 | 143000 | 1120152615 | 3650 | 3645 | 3650 | 3640 | 606 |
| 299 | 20230710 | 142900 | 1117941620 | 3650 | 3640 | 3650 | 3620 | 1627 |
| 300 | 20230710 | 142800 | 1112022920 | 3640 | 3640 | 3640 | 3635 | 103 |
| 301 | 20230710 | 142700 | 1111648500 | 3640 | 3640 | 3640 | 3640 | 0 |
| 302 | 20230710 | 142600 | 1111648500 | 3640 | 3625 | 3640 | 3625 | 2730 |
| 303 | 20230710 | 142500 | 1101752110 | 3630 | 3630 | 3630 | 3620 | 3016 |
| 304 | 20230710 | 142400 | 1090829130 | 3630 | 3625 | 3630 | 3625 | 860 |
| 305 | 20230710 | 142300 | 1087709625 | 3630 | 3630 | 3630 | 3630 | 1165 |
| 306 | 20230710 | 142200 | 1083480675 | 3635 | 3635 | 3635 | 3635 | 1341 |
| 307 | 20230710 | 142100 | 1078606140 | 3640 | 3640 | 3640 | 3635 | 16 |
| 308 | 20230710 | 142000 | 1078547945 | 3645 | 3645 | 3645 | 3645 | 1 |
| 309 | 20230710 | 141900 | 1078544300 | 3640 | 3640 | 3640 | 3640 | 1112 |
| 310 | 20230710 | 141800 | 1074496620 | 3650 | 3650 | 3650 | 3650 | 0 |
| 311 | 20230710 | 141700 | 1074496620 | 3650 | 3650 | 3650 | 3650 | 500 |
| 312 | 20230710 | 141600 | 1072671620 | 3650 | 3650 | 3650 | 3650 | 0 |
| 313 | 20230710 | 141500 | 1072671620 | 3650 | 3640 | 3650 | 3640 | 103 |
| 314 | 20230710 | 141400 | 1072295680 | 3650 | 3650 | 3650 | 3650 | 567 |
| 315 | 20230710 | 141300 | 1070226130 | 3650 | 3650 | 3650 | 3650 | 27 |
| 316 | 20230710 | 141200 | 1070127580 | 3650 | 3650 | 3650 | 3645 | 102 |
| 317 | 20230710 | 141100 | 1069755780 | 3650 | 3650 | 3650 | 3640 | 517 |
| 318 | 20230710 | 141000 | 1067868830 | 3650 | 3650 | 3650 | 3650 | 2 |
| 319 | 20230710 | 140900 | 1067861530 | 3650 | 3645 | 3650 | 3645 | 99 |
| 320 | 20230710 | 140800 | 1067500620 | 3655 | 3650 | 3655 | 3650 | 1006 |
| 321 | 20230710 | 140700 | 1063828715 | 3655 | 3650 | 3655 | 3650 | 40 |
| 322 | 20230710 | 140600 | 1063682605 | 3655 | 3645 | 3655 | 3645 | 417 |
| 323 | 20230710 | 140500 | 1062158770 | 3655 | 3650 | 3655 | 3650 | 1524 |
| 324 | 20230710 | 140400 | 1056589130 | 3655 | 3655 | 3655 | 3655 | 10 |
| 325 | 20230710 | 140300 | 1056552580 | 3655 | 3655 | 3655 | 3655 | 0 |
| 326 | 20230710 | 140200 | 1056552580 | 3655 | 3650 | 3655 | 3640 | 819 |
| 327 | 20230710 | 140100 | 1053565875 | 3650 | 3640 | 3650 | 3640 | 401 |
| 328 | 20230710 | 140000 | 1052106225 | 3650 | 3645 | 3650 | 3645 | 58 |
| 329 | 20230710 | 135900 | 1051894805 | 3650 | 3650 | 3650 | 3650 | 110 |
| 330 | 20230710 | 135800 | 1051493305 | 3650 | 3645 | 3650 | 3645 | 1236 |
| 331 | 20230710 | 135700 | 1046988080 | 3645 | 3645 | 3645 | 3645 | 460 |
| 332 | 20230710 | 135600 | 1045311380 | 3650 | 3650 | 3650 | 3650 | 0 |
| 333 | 20230710 | 135500 | 1045311380 | 3650 | 3645 | 3650 | 3645 | 4 |
| 334 | 20230710 | 135400 | 1045296795 | 3650 | 3650 | 3650 | 3635 | 207 |
| 335 | 20230710 | 135300 | 1044542320 | 3635 | 3650 | 3655 | 3635 | 517 |
| 336 | 20230710 | 135200 | 1042662740 | 3655 | 3650 | 3655 | 3635 | 101 |
| 337 | 20230710 | 135100 | 1042294790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 338 | 20230710 | 135000 | 1042294790 | 3655 | 3650 | 3655 | 3650 | 2354 |
| 339 | 20230710 | 134900 | 1033702585 | 3650 | 3650 | 3650 | 3650 | 6287 |
| 340 | 20230710 | 134800 | 1010755035 | 3650 | 3650 | 3650 | 3650 | 2 |
| 341 | 20230710 | 134700 | 1010747735 | 3650 | 3640 | 3650 | 3635 | 1348 |
| 342 | 20230710 | 134600 | 1005837295 | 3650 | 3640 | 3650 | 3640 | 10 |
| 343 | 20230710 | 134500 | 1005800845 | 3650 | 3650 | 3650 | 3640 | 22 |
| 344 | 20230710 | 134400 | 1005720565 | 3650 | 3650 | 3650 | 3650 | 5 |
| 345 | 20230710 | 134300 | 1005702315 | 3650 | 3650 | 3650 | 3650 | 0 |
| 346 | 20230710 | 134200 | 1005702315 | 3650 | 3645 | 3650 | 3635 | 1220 |
| 347 | 20230710 | 134100 | 1001258885 | 3645 | 3635 | 3645 | 3635 | 44 |
| 348 | 20230710 | 134000 | 1001098835 | 3645 | 3645 | 3645 | 3645 | 0 |
| 349 | 20230710 | 133900 | 1001098835 | 3645 | 3645 | 3645 | 3645 | 0 |
| 350 | 20230710 | 133800 | 1001098835 | 3645 | 3640 | 3645 | 3640 | 3 |
| 351 | 20230710 | 133700 | 1001087910 | 3645 | 3645 | 3645 | 3645 | 30 |
| 352 | 20230710 | 133600 | 1000978560 | 3645 | 3640 | 3645 | 3640 | 4249 |
| 353 | 20230710 | 133500 | 985492190 | 3645 | 3640 | 3645 | 3640 | 6 |
| 354 | 20230710 | 133400 | 985470345 | 3645 | 3645 | 3645 | 3635 | 1096 |
| 355 | 20230710 | 133300 | 981482665 | 3645 | 3640 | 3645 | 3640 | 202 |
| 356 | 20230710 | 133200 | 980747375 | 3645 | 3645 | 3645 | 3645 | 15 |
| 357 | 20230710 | 133100 | 980692700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 358 | 20230710 | 133000 | 980692700 | 3645 | 3645 | 3645 | 3635 | 326 |
| 359 | 20230710 | 132900 | 979507590 | 3645 | 3645 | 3645 | 3645 | 0 |
| 360 | 20230710 | 132800 | 979507590 | 3645 | 3645 | 3645 | 3635 | 712 |
| 361 | 20230710 | 132700 | 976919350 | 3650 | 3650 | 3650 | 3650 | 0 |
| 362 | 20230710 | 132600 | 976919350 | 3650 | 3650 | 3650 | 3650 | 1 |
| 363 | 20230710 | 132500 | 976915700 | 3650 | 3640 | 3650 | 3635 | 287 |
| 364 | 20230710 | 132400 | 975872435 | 3650 | 3650 | 3650 | 3650 | 18 |
| 365 | 20230710 | 132300 | 975806735 | 3655 | 3655 | 3655 | 3655 | 0 |
| 366 | 20230710 | 132200 | 975806735 | 3655 | 3655 | 3655 | 3655 | 0 |
| 367 | 20230710 | 132100 | 975806735 | 3655 | 3655 | 3655 | 3655 | 16 |
| 368 | 20230710 | 132000 | 975748255 | 3655 | 3655 | 3655 | 3655 | 0 |
| 369 | 20230710 | 131900 | 975748255 | 3655 | 3650 | 3655 | 3635 | 2141 |
| 370 | 20230710 | 131800 | 967924430 | 3645 | 3650 | 3650 | 3645 | 33 |
| 371 | 20230710 | 131700 | 967803995 | 3655 | 3650 | 3655 | 3650 | 3556 |
| 372 | 20230710 | 131600 | 954824590 | 3650 | 3650 | 3650 | 3650 | 0 |
| 373 | 20230710 | 131500 | 954824590 | 3650 | 3640 | 3650 | 3635 | 376 |
| 374 | 20230710 | 131400 | 953455935 | 3640 | 3650 | 3650 | 3640 | 129 |
| 375 | 20230710 | 131300 | 952986365 | 3650 | 3640 | 3650 | 3640 | 31 |
| 376 | 20230710 | 131200 | 952873515 | 3650 | 3650 | 3650 | 3650 | 0 |
| 377 | 20230710 | 131100 | 952873515 | 3650 | 3640 | 3650 | 3640 | 51 |
| 378 | 20230710 | 131000 | 952687865 | 3655 | 3655 | 3655 | 3655 | 0 |
| 379 | 20230710 | 130900 | 952687865 | 3655 | 3655 | 3655 | 3655 | 0 |
| 380 | 20230710 | 130800 | 952687865 | 3655 | 3655 | 3655 | 3655 | 0 |
| 381 | 20230710 | 130700 | 952687865 | 3655 | 3640 | 3655 | 3640 | 61 |
| 382 | 20230710 | 130600 | 952465810 | 3655 | 3655 | 3655 | 3655 | 0 |
| 383 | 20230710 | 130500 | 952465810 | 3655 | 3650 | 3655 | 3650 | 96 |
| 384 | 20230710 | 130400 | 952115230 | 3640 | 3655 | 3655 | 3640 | 1050 |
| 385 | 20230710 | 130300 | 948292480 | 3655 | 3655 | 3655 | 3655 | 0 |
| 386 | 20230710 | 130200 | 948292480 | 3655 | 3650 | 3655 | 3650 | 2361 |
| 387 | 20230710 | 130100 | 939674820 | 3655 | 3655 | 3655 | 3655 | 0 |
| 388 | 20230710 | 130000 | 939674820 | 3655 | 3650 | 3655 | 3650 | 3189 |
| 389 | 20230710 | 125900 | 928034960 | 3650 | 3645 | 3650 | 3645 | 1001 |
| 390 | 20230710 | 125800 | 924386310 | 3650 | 3650 | 3650 | 3650 | 30 |
| 391 | 20230710 | 125700 | 924276810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 392 | 20230710 | 125600 | 924276810 | 3650 | 3645 | 3650 | 3645 | 20 |
| 393 | 20230710 | 125500 | 924203905 | 3650 | 3645 | 3650 | 3645 | 111 |
| 394 | 20230710 | 125400 | 923799300 | 3650 | 3645 | 3650 | 3645 | 21 |
| 395 | 20230710 | 125300 | 923722750 | 3650 | 3640 | 3650 | 3640 | 11 |
| 396 | 20230710 | 125200 | 923682675 | 3650 | 3650 | 3650 | 3650 | 200 |
| 397 | 20230710 | 125100 | 922952675 | 3655 | 3655 | 3655 | 3655 | 0 |
| 398 | 20230710 | 125000 | 922952675 | 3655 | 3640 | 3655 | 3640 | 1134 |
| 399 | 20230710 | 124900 | 918813660 | 3650 | 3650 | 3650 | 3645 | 22 |
| 400 | 20230710 | 124800 | 918733460 | 3645 | 3645 | 3655 | 3635 | 187 |
| 401 | 20230710 | 124700 | 918051800 | 3655 | 3655 | 3655 | 3655 | 0 |
| 402 | 20230710 | 124600 | 918051800 | 3655 | 3650 | 3655 | 3650 | 2 |
| 403 | 20230710 | 124500 | 918044495 | 3655 | 3655 | 3655 | 3655 | 6 |
| 404 | 20230710 | 124400 | 918022565 | 3655 | 3655 | 3655 | 3630 | 2303 |
| 405 | 20230710 | 124300 | 909656350 | 3645 | 3655 | 3655 | 3645 | 56 |
| 406 | 20230710 | 124200 | 909451920 | 3655 | 3650 | 3655 | 3650 | 1215 |
| 407 | 20230710 | 124100 | 905017160 | 3650 | 3655 | 3655 | 3645 | 10 |
| 408 | 20230710 | 124000 | 904980680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 409 | 20230710 | 123900 | 904980680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 410 | 20230710 | 123800 | 904980680 | 3655 | 3650 | 3655 | 3650 | 111 |
| 411 | 20230710 | 123700 | 904575525 | 3655 | 3655 | 3655 | 3655 | 13 |
| 412 | 20230710 | 123600 | 904528010 | 3655 | 3650 | 3655 | 3650 | 43 |
| 413 | 20230710 | 123500 | 904371035 | 3660 | 3650 | 3660 | 3650 | 489 |
| 414 | 20230710 | 123400 | 902584495 | 3650 | 3650 | 3650 | 3650 | 23 |
| 415 | 20230710 | 123300 | 902500545 | 3650 | 3645 | 3650 | 3645 | 2 |
| 416 | 20230710 | 123200 | 902493250 | 3650 | 3645 | 3650 | 3645 | 11 |
| 417 | 20230710 | 123100 | 902453150 | 3650 | 3650 | 3650 | 3645 | 55 |
| 418 | 20230710 | 123000 | 902252405 | 3650 | 3635 | 3650 | 3630 | 658 |
| 419 | 20230710 | 122900 | 899855225 | 3650 | 3635 | 3650 | 3635 | 703 |
| 420 | 20230710 | 122800 | 897299680 | 3650 | 3650 | 3650 | 3650 | 30 |
| 421 | 20230710 | 122700 | 897190180 | 3650 | 3650 | 3660 | 3650 | 240 |
| 422 | 20230710 | 122600 | 896314080 | 3660 | 3640 | 3660 | 3640 | 1657 |
| 423 | 20230710 | 122500 | 890263170 | 3650 | 3650 | 3650 | 3645 | 548 |
| 424 | 20230710 | 122400 | 888265640 | 3650 | 3650 | 3650 | 3650 | 11 |
| 425 | 20230710 | 122300 | 888225490 | 3660 | 3660 | 3660 | 3660 | 120 |
| 426 | 20230710 | 122200 | 887786290 | 3660 | 3660 | 3660 | 3660 | 0 |
| 427 | 20230710 | 122100 | 887786290 | 3660 | 3660 | 3660 | 3660 | 50 |
| 428 | 20230710 | 122000 | 887603290 | 3660 | 3660 | 3660 | 3660 | 100 |
| 429 | 20230710 | 121900 | 887237290 | 3660 | 3645 | 3660 | 3645 | 203 |
| 430 | 20230710 | 121800 | 886497325 | 3660 | 3645 | 3660 | 3645 | 169 |
| 431 | 20230710 | 121700 | 885879630 | 3660 | 3655 | 3660 | 3645 | 133 |
| 432 | 20230710 | 121600 | 885394355 | 3645 | 3655 | 3655 | 3645 | 354 |
| 433 | 20230710 | 121500 | 884102985 | 3665 | 3660 | 3665 | 3660 | 331 |
| 434 | 20230710 | 121400 | 882891520 | 3660 | 3660 | 3660 | 3660 | 51 |
| 435 | 20230710 | 121300 | 882704860 | 3665 | 3665 | 3665 | 3665 | 10 |
| 436 | 20230710 | 121200 | 882668210 | 3665 | 3665 | 3665 | 3665 | 0 |
| 437 | 20230710 | 121100 | 882668210 | 3665 | 3660 | 3665 | 3660 | 201 |
| 438 | 20230710 | 121000 | 881932545 | 3660 | 3660 | 3660 | 3660 | 0 |
| 439 | 20230710 | 120900 | 881932545 | 3660 | 3660 | 3660 | 3660 | 0 |
| 440 | 20230710 | 120800 | 881932545 | 3660 | 3645 | 3660 | 3645 | 101 |
| 441 | 20230710 | 120700 | 881564385 | 3665 | 3665 | 3665 | 3665 | 0 |
| 442 | 20230710 | 120600 | 881564385 | 3665 | 3655 | 3665 | 3645 | 808 |
| 443 | 20230710 | 120500 | 878614030 | 3665 | 3665 | 3665 | 3665 | 0 |
| 444 | 20230710 | 120400 | 878614030 | 3665 | 3665 | 3665 | 3665 | 0 |
| 445 | 20230710 | 120300 | 878614030 | 3665 | 3665 | 3665 | 3665 | 45 |
| 446 | 20230710 | 120200 | 878449105 | 3665 | 3665 | 3670 | 3660 | 426 |
| 447 | 20230710 | 120100 | 876887860 | 3670 | 3655 | 3670 | 3650 | 613 |
| 448 | 20230710 | 120000 | 874642250 | 3670 | 3665 | 3670 | 3665 | 201 |
| 449 | 20230710 | 115900 | 873905580 | 3670 | 3665 | 3670 | 3665 | 248 |
| 450 | 20230710 | 115800 | 872996655 | 3665 | 3655 | 3665 | 3655 | 416 |
| 451 | 20230710 | 115700 | 871472025 | 3665 | 3660 | 3665 | 3655 | 52 |
| 452 | 20230710 | 115600 | 871281585 | 3670 | 3665 | 3670 | 3665 | 78 |
| 453 | 20230710 | 115500 | 870995660 | 3670 | 3650 | 3670 | 3650 | 1502 |
| 454 | 20230710 | 115400 | 865505090 | 3650 | 3640 | 3650 | 3640 | 4 |
| 455 | 20230710 | 115300 | 865490520 | 3650 | 3660 | 3660 | 3640 | 299 |
| 456 | 20230710 | 115200 | 864398955 | 3660 | 3655 | 3660 | 3640 | 114 |
| 457 | 20230710 | 115100 | 863983725 | 3660 | 3660 | 3660 | 3660 | 0 |
| 458 | 20230710 | 115000 | 863983725 | 3660 | 3660 | 3660 | 3660 | 0 |
| 459 | 20230710 | 114900 | 863983725 | 3660 | 3655 | 3660 | 3640 | 122 |
| 460 | 20230710 | 114800 | 863539235 | 3660 | 3650 | 3660 | 3645 | 563 |
| 461 | 20230710 | 114700 | 861484080 | 3660 | 3660 | 3660 | 3660 | 0 |
| 462 | 20230710 | 114600 | 861484080 | 3660 | 3650 | 3660 | 3650 | 412 |
| 463 | 20230710 | 114500 | 859980140 | 3650 | 3650 | 3660 | 3645 | 305 |
| 464 | 20230710 | 114400 | 858866885 | 3660 | 3660 | 3660 | 3660 | 803 |
| 465 | 20230710 | 114300 | 855927905 | 3660 | 3655 | 3660 | 3655 | 401 |
| 466 | 20230710 | 114200 | 854462245 | 3660 | 3645 | 3660 | 3645 | 2266 |
| 467 | 20230710 | 114100 | 846194780 | 3645 | 3650 | 3650 | 3645 | 116 |
| 468 | 20230710 | 114000 | 845771940 | 3650 | 3650 | 3650 | 3650 | 0 |
| 469 | 20230710 | 113900 | 845771940 | 3650 | 3650 | 3650 | 3650 | 0 |
| 470 | 20230710 | 113800 | 845771940 | 3650 | 3650 | 3650 | 3630 | 196 |
| 471 | 20230710 | 113700 | 845059730 | 3650 | 3640 | 3650 | 3635 | 334 |
| 472 | 20230710 | 113600 | 843844965 | 3650 | 3650 | 3650 | 3650 | 142 |
| 473 | 20230710 | 113500 | 843326665 | 3650 | 3640 | 3650 | 3640 | 992 |
| 474 | 20230710 | 113400 | 839710900 | 3640 | 3650 | 3650 | 3640 | 530 |
| 475 | 20230710 | 113300 | 837781365 | 3645 | 3655 | 3660 | 3645 | 1479 |
| 476 | 20230710 | 113200 | 832384095 | 3660 | 3660 | 3660 | 3660 | 1 |
| 477 | 20230710 | 113100 | 832380435 | 3660 | 3665 | 3670 | 3660 | 242 |
| 478 | 20230710 | 113000 | 831494205 | 3670 | 3675 | 3675 | 3670 | 300 |
| 479 | 20230710 | 112900 | 830393185 | 3675 | 3665 | 3675 | 3665 | 1579 |
| 480 | 20230710 | 112800 | 824599485 | 3665 | 3660 | 3665 | 3660 | 705 |
| 481 | 20230710 | 112700 | 822019170 | 3665 | 3675 | 3675 | 3665 | 1385 |
| 482 | 20230710 | 112600 | 816941355 | 3675 | 3670 | 3675 | 3670 | 2031 |
| 483 | 20230710 | 112500 | 809487430 | 3675 | 3670 | 3675 | 3670 | 264 |
| 484 | 20230710 | 112400 | 808518130 | 3675 | 3675 | 3675 | 3665 | 679 |
| 485 | 20230710 | 112300 | 806022905 | 3675 | 3670 | 3675 | 3670 | 15 |
| 486 | 20230710 | 112200 | 805967830 | 3675 | 3670 | 3675 | 3665 | 861 |
| 487 | 20230710 | 112100 | 802811710 | 3675 | 3670 | 3675 | 3670 | 1980 |
| 488 | 20230710 | 112000 | 795545090 | 3670 | 3665 | 3670 | 3665 | 4148 |
| 489 | 20230710 | 111900 | 780335865 | 3665 | 3660 | 3665 | 3655 | 2457 |
| 490 | 20230710 | 111800 | 771342705 | 3655 | 3655 | 3660 | 3655 | 115 |
| 491 | 20230710 | 111700 | 770922360 | 3660 | 3650 | 3660 | 3650 | 2224 |
| 492 | 20230710 | 111600 | 762793905 | 3655 | 3645 | 3655 | 3645 | 9 |
| 493 | 20230710 | 111500 | 762761090 | 3655 | 3655 | 3655 | 3645 | 28 |
| 494 | 20230710 | 111400 | 762658950 | 3655 | 3655 | 3655 | 3645 | 787 |
| 495 | 20230710 | 111300 | 759789215 | 3655 | 3650 | 3655 | 3645 | 113 |
| 496 | 20230710 | 111200 | 759376810 | 3655 | 3650 | 3655 | 3650 | 489 |
| 497 | 20230710 | 111100 | 757591950 | 3655 | 3655 | 3655 | 3650 | 190 |
| 498 | 20230710 | 111000 | 756898330 | 3655 | 3655 | 3655 | 3650 | 449 |
| 499 | 20230710 | 110900 | 755257955 | 3655 | 3655 | 3660 | 3650 | 1935 |
| 500 | 20230710 | 110800 | 748186260 | 3655 | 3655 | 3655 | 3655 | 871 |
| 501 | 20230710 | 110700 | 745002755 | 3655 | 3655 | 3655 | 3655 | 68 |
| 502 | 20230710 | 110600 | 744754215 | 3655 | 3640 | 3655 | 3640 | 6956 |
| 503 | 20230710 | 110500 | 719365255 | 3645 | 3645 | 3645 | 3645 | 30 |
| 504 | 20230710 | 110400 | 719255905 | 3645 | 3645 | 3650 | 3645 | 269 |
| 505 | 20230710 | 110300 | 718275385 | 3650 | 3650 | 3650 | 3645 | 106 |
| 506 | 20230710 | 110200 | 717888985 | 3650 | 3645 | 3650 | 3645 | 3165 |
| 507 | 20230710 | 110100 | 706352025 | 3645 | 3635 | 3645 | 3635 | 8484 |
| 508 | 20230710 | 110000 | 675490125 | 3635 | 3635 | 3635 | 3630 | 73 |
| 509 | 20230710 | 105900 | 675224880 | 3635 | 3635 | 3635 | 3630 | 7 |
| 510 | 20230710 | 105800 | 675199440 | 3635 | 3630 | 3635 | 3630 | 671 |
| 511 | 20230710 | 105700 | 672761795 | 3630 | 3630 | 3635 | 3625 | 1146 |
| 512 | 20230710 | 105600 | 668600930 | 3630 | 3635 | 3635 | 3630 | 11 |
| 513 | 20230710 | 105500 | 668560960 | 3635 | 3630 | 3635 | 3625 | 2062 |
| 514 | 20230710 | 105400 | 661085820 | 3630 | 3630 | 3635 | 3630 | 116 |
| 515 | 20230710 | 105300 | 660664680 | 3635 | 3630 | 3635 | 3630 | 1582 |
| 516 | 20230710 | 105200 | 654922015 | 3630 | 3625 | 3630 | 3625 | 1044 |
| 517 | 20230710 | 105100 | 651137510 | 3625 | 3620 | 3625 | 3620 | 236 |
| 518 | 20230710 | 105000 | 650283185 | 3625 | 3630 | 3630 | 3625 | 803 |
| 519 | 20230710 | 104900 | 647372260 | 3630 | 3630 | 3630 | 3625 | 1552 |
| 520 | 20230710 | 104800 | 641739635 | 3635 | 3635 | 3635 | 3630 | 529 |
| 521 | 20230710 | 104700 | 639819330 | 3635 | 3630 | 3635 | 3630 | 200 |
| 522 | 20230710 | 104600 | 639093310 | 3635 | 3635 | 3635 | 3630 | 202 |
| 523 | 20230710 | 104500 | 638360040 | 3630 | 3620 | 3630 | 3620 | 1871 |
| 524 | 20230710 | 104400 | 631575510 | 3630 | 3640 | 3640 | 3630 | 83 |
| 525 | 20230710 | 104300 | 631274210 | 3630 | 3630 | 3640 | 3630 | 3084 |
| 526 | 20230710 | 104200 | 620079280 | 3640 | 3620 | 3640 | 3620 | 2008 |
| 527 | 20230710 | 104100 | 612790180 | 3640 | 3640 | 3640 | 3620 | 588 |
| 528 | 20230710 | 104000 | 610655650 | 3630 | 3640 | 3640 | 3625 | 580 |
| 529 | 20230710 | 103900 | 608552700 | 3625 | 3645 | 3645 | 3625 | 295 |
| 530 | 20230710 | 103800 | 607482580 | 3645 | 3645 | 3650 | 3645 | 1029 |
| 531 | 20230710 | 103700 | 603731820 | 3645 | 3640 | 3645 | 3640 | 4135 |
| 532 | 20230710 | 103600 | 588663525 | 3640 | 3645 | 3645 | 3640 | 417 |
| 533 | 20230710 | 103500 | 587144285 | 3645 | 3640 | 3645 | 3640 | 160 |
| 534 | 20230710 | 103400 | 586561585 | 3645 | 3635 | 3645 | 3635 | 6505 |
| 535 | 20230710 | 103300 | 562890140 | 3635 | 3620 | 3635 | 3620 | 7746 |
| 536 | 20230710 | 103200 | 534759050 | 3620 | 3620 | 3620 | 3620 | 76 |
| 537 | 20230710 | 103100 | 534483930 | 3620 | 3620 | 3620 | 3620 | 333 |
| 538 | 20230710 | 103000 | 533278470 | 3620 | 3620 | 3620 | 3620 | 9 |
| 539 | 20230710 | 102900 | 533245890 | 3620 | 3600 | 3620 | 3600 | 2 |
| 540 | 20230710 | 102800 | 533238670 | 3620 | 3610 | 3620 | 3610 | 947 |
| 541 | 20230710 | 102700 | 529819990 | 3625 | 3615 | 3625 | 3595 | 2711 |
| 542 | 20230710 | 102600 | 520065720 | 3625 | 3605 | 3625 | 3605 | 1656 |
| 543 | 20230710 | 102500 | 514094430 | 3615 | 3610 | 3615 | 3610 | 1509 |
| 544 | 20230710 | 102400 | 508646335 | 3615 | 3615 | 3615 | 3610 | 699 |
| 545 | 20230710 | 102300 | 506121940 | 3625 | 3615 | 3625 | 3615 | 348 |
| 546 | 20230710 | 102200 | 504863910 | 3630 | 3630 | 3630 | 3620 | 252 |
| 547 | 20230710 | 102100 | 503951160 | 3630 | 3630 | 3630 | 3630 | 40 |
| 548 | 20230710 | 102000 | 503805960 | 3630 | 3625 | 3630 | 3615 | 1029 |
| 549 | 20230710 | 101900 | 500070925 | 3635 | 3635 | 3635 | 3635 | 0 |
| 550 | 20230710 | 101800 | 500070925 | 3635 | 3630 | 3635 | 3630 | 1242 |
| 551 | 20230710 | 101700 | 495562460 | 3625 | 3630 | 3630 | 3620 | 1261 |
| 552 | 20230710 | 101600 | 490991630 | 3630 | 3615 | 3630 | 3615 | 1836 |
| 553 | 20230710 | 101500 | 484350860 | 3610 | 3610 | 3610 | 3610 | 2900 |
| 554 | 20230710 | 101400 | 473881860 | 3610 | 3605 | 3610 | 3605 | 1866 |
| 555 | 20230710 | 101300 | 467154865 | 3610 | 3605 | 3610 | 3605 | 475 |
| 556 | 20230710 | 101200 | 465440435 | 3610 | 3610 | 3610 | 3610 | 78 |
| 557 | 20230710 | 101100 | 465158855 | 3610 | 3605 | 3610 | 3605 | 642 |
| 558 | 20230710 | 101000 | 462844260 | 3605 | 3605 | 3605 | 3605 | 277 |
| 559 | 20230710 | 100900 | 461845675 | 3605 | 3605 | 3605 | 3600 | 153 |
| 560 | 20230710 | 100800 | 461294185 | 3605 | 3595 | 3605 | 3595 | 789 |
| 561 | 20230710 | 100700 | 458453925 | 3595 | 3595 | 3595 | 3585 | 65 |
| 562 | 20230710 | 100600 | 458220745 | 3590 | 3590 | 3595 | 3585 | 667 |
| 563 | 20230710 | 100500 | 455828820 | 3600 | 3585 | 3600 | 3585 | 330 |
| 564 | 20230710 | 100400 | 454644855 | 3600 | 3600 | 3600 | 3585 | 237 |
| 565 | 20230710 | 100300 | 453792120 | 3600 | 3595 | 3600 | 3595 | 53 |
| 566 | 20230710 | 100200 | 453601470 | 3600 | 3600 | 3600 | 3585 | 1984 |
| 567 | 20230710 | 100100 | 446488235 | 3600 | 3590 | 3600 | 3585 | 526 |
| 568 | 20230710 | 100000 | 444599540 | 3590 | 3580 | 3590 | 3580 | 957 |
| 569 | 20230710 | 095900 | 441166525 | 3585 | 3590 | 3590 | 3585 | 825 |
| 570 | 20230710 | 095800 | 438206520 | 3595 | 3590 | 3595 | 3590 | 17 |
| 571 | 20230710 | 095700 | 438145465 | 3600 | 3600 | 3600 | 3600 | 38 |
| 572 | 20230710 | 095600 | 438008665 | 3600 | 3590 | 3600 | 3585 | 294 |
| 573 | 20230710 | 095500 | 436954475 | 3600 | 3595 | 3600 | 3595 | 738 |
| 574 | 20230710 | 095400 | 434301320 | 3600 | 3600 | 3600 | 3580 | 83 |
| 575 | 20230710 | 095300 | 434002805 | 3600 | 3595 | 3600 | 3580 | 288 |
| 576 | 20230710 | 095200 | 432970615 | 3600 | 3585 | 3600 | 3585 | 1136 |
| 577 | 20230710 | 095100 | 428889975 | 3590 | 3580 | 3590 | 3570 | 3208 |
| 578 | 20230710 | 095000 | 417408405 | 3590 | 3590 | 3590 | 3580 | 106 |
| 579 | 20230710 | 094900 | 417028630 | 3590 | 3595 | 3600 | 3590 | 202 |
| 580 | 20230710 | 094800 | 416302165 | 3600 | 3590 | 3600 | 3585 | 215 |
| 581 | 20230710 | 094700 | 415531250 | 3600 | 3590 | 3600 | 3590 | 93 |
| 582 | 20230710 | 094600 | 415197075 | 3600 | 3600 | 3600 | 3595 | 16 |
| 583 | 20230710 | 094500 | 415139545 | 3600 | 3595 | 3600 | 3595 | 2 |
| 584 | 20230710 | 094400 | 415132350 | 3600 | 3605 | 3610 | 3590 | 1478 |
| 585 | 20230710 | 094300 | 409813900 | 3610 | 3605 | 3610 | 3605 | 557 |
| 586 | 20230710 | 094200 | 407805890 | 3610 | 3610 | 3610 | 3610 | 218 |
| 587 | 20230710 | 094100 | 407018910 | 3610 | 3610 | 3610 | 3610 | 12 |
| 588 | 20230710 | 094000 | 406975590 | 3610 | 3610 | 3610 | 3610 | 23 |
| 589 | 20230710 | 093900 | 406892560 | 3610 | 3615 | 3615 | 3605 | 1238 |
| 590 | 20230710 | 093800 | 402425005 | 3615 | 3610 | 3615 | 3605 | 1397 |
| 591 | 20230710 | 093700 | 397379235 | 3610 | 3605 | 3610 | 3605 | 560 |
| 592 | 20230710 | 093600 | 395360430 | 3605 | 3600 | 3605 | 3595 | 1373 |
| 593 | 20230710 | 093500 | 390417600 | 3600 | 3605 | 3610 | 3595 | 723 |
| 594 | 20230710 | 093400 | 387810640 | 3610 | 3595 | 3610 | 3580 | 8600 |
| 595 | 20230710 | 093300 | 356869965 | 3595 | 3595 | 3595 | 3570 | 2010 |
| 596 | 20230710 | 093200 | 349649140 | 3590 | 3575 | 3595 | 3555 | 1497 |
| 597 | 20230710 | 093100 | 344287260 | 3580 | 3580 | 3580 | 3570 | 439 |
| 598 | 20230710 | 093000 | 342719730 | 3580 | 3560 | 3580 | 3550 | 1931 |
| 599 | 20230710 | 092900 | 335834880 | 3560 | 3570 | 3580 | 3550 | 4681 |
| 600 | 20230710 | 092800 | 319179220 | 3580 | 3565 | 3580 | 3560 | 1082 |
| 601 | 20230710 | 092700 | 315320245 | 3580 | 3580 | 3580 | 3565 | 177 |
| 602 | 20230710 | 092600 | 314688595 | 3580 | 3595 | 3600 | 3565 | 2061 |
| 603 | 20230710 | 092500 | 307332510 | 3600 | 3600 | 3600 | 3580 | 1099 |
| 604 | 20230710 | 092400 | 303389525 | 3595 | 3600 | 3600 | 3595 | 152 |
| 605 | 20230710 | 092300 | 302842850 | 3595 | 3585 | 3600 | 3580 | 4475 |
| 606 | 20230710 | 092200 | 286756615 | 3585 | 3590 | 3600 | 3585 | 2289 |
| 607 | 20230710 | 092100 | 278523470 | 3590 | 3575 | 3590 | 3575 | 2965 |
| 608 | 20230710 | 092000 | 267909190 | 3590 | 3585 | 3590 | 3565 | 8550 |
| 609 | 20230710 | 091900 | 237369580 | 3595 | 3580 | 3600 | 3580 | 924 |
| 610 | 20230710 | 091800 | 234061445 | 3600 | 3585 | 3600 | 3580 | 1318 |
| 611 | 20230710 | 091700 | 229336685 | 3600 | 3600 | 3600 | 3580 | 5057 |
| 612 | 20230710 | 091600 | 211220010 | 3600 | 3585 | 3600 | 3585 | 1055 |
| 613 | 20230710 | 091500 | 207430375 | 3600 | 3600 | 3605 | 3585 | 1360 |
| 614 | 20230710 | 091400 | 202542130 | 3605 | 3605 | 3605 | 3585 | 798 |
| 615 | 20230710 | 091300 | 199671060 | 3605 | 3605 | 3605 | 3585 | 109 |
| 616 | 20230710 | 091200 | 199278410 | 3605 | 3610 | 3610 | 3595 | 1879 |
| 617 | 20230710 | 091100 | 192510095 | 3615 | 3620 | 3620 | 3605 | 2133 |
| 618 | 20230710 | 091000 | 184800170 | 3620 | 3620 | 3620 | 3610 | 6463 |
| 619 | 20230710 | 090900 | 161459430 | 3620 | 3610 | 3620 | 3610 | 10071 |
| 620 | 20230710 | 090800 | 125065910 | 3610 | 3580 | 3610 | 3570 | 11803 |
| 621 | 20230710 | 090700 | 82659730 | 3585 | 3580 | 3585 | 3580 | 1551 |
| 622 | 20230710 | 090600 | 77107140 | 3570 | 3570 | 3590 | 3570 | 3240 |
| 623 | 20230710 | 090500 | 65539885 | 3590 | 3590 | 3590 | 3570 | 362 |
| 624 | 20230710 | 090400 | 64243705 | 3590 | 3585 | 3590 | 3585 | 1891 |
| 625 | 20230710 | 090300 | 57462815 | 3585 | 3570 | 3585 | 3565 | 535 |
| 626 | 20230710 | 090200 | 55547825 | 3585 | 3585 | 3585 | 3570 | 4075 |
| 627 | 20230710 | 090100 | 40938965 | 3585 | 3560 | 3585 | 3560 | 361 |
| 628 | 20230710 | 090000 | 39650480 | 3560 | 3570 | 3585 | 3560 | 10582 |