31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 193500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 3783 |
| 3 | 20230710 | 193400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 4 | 20230710 | 193300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 5 | 20230710 | 193200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 6 | 20230710 | 193100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 7 | 20230710 | 193000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 8 | 20230710 | 192900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 9 | 20230710 | 192800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 10 | 20230710 | 192700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 11 | 20230710 | 192600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 12 | 20230710 | 192500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 13 | 20230710 | 192400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 14 | 20230710 | 192300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 15 | 20230710 | 192200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 16 | 20230710 | 192100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 17 | 20230710 | 192000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 18 | 20230710 | 191900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 19 | 20230710 | 191800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 20 | 20230710 | 191700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 21 | 20230710 | 191600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 22 | 20230710 | 191500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 23 | 20230710 | 191400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 24 | 20230710 | 191300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 25 | 20230710 | 191200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 26 | 20230710 | 191100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 27 | 20230710 | 191000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 28 | 20230710 | 190900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 29 | 20230710 | 190800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 30 | 20230710 | 190700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 31 | 20230710 | 190600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 32 | 20230710 | 190500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 3783 |
| 33 | 20230710 | 190400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 34 | 20230710 | 190300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 35 | 20230710 | 190200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 36 | 20230710 | 190100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 37 | 20230710 | 190000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 38 | 20230710 | 185900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 39 | 20230710 | 185800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 40 | 20230710 | 185700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 41 | 20230710 | 185600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 42 | 20230710 | 185500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 43 | 20230710 | 185400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 44 | 20230710 | 185300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 45 | 20230710 | 185200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 46 | 20230710 | 185100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 47 | 20230710 | 185000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 48 | 20230710 | 184900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 49 | 20230710 | 184800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 50 | 20230710 | 184700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 51 | 20230710 | 184600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 52 | 20230710 | 184500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 53 | 20230710 | 184400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 54 | 20230710 | 184300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 55 | 20230710 | 184200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 56 | 20230710 | 184100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 57 | 20230710 | 184000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 58 | 20230710 | 183900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 59 | 20230710 | 183800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 60 | 20230710 | 183700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 61 | 20230710 | 183600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 62 | 20230710 | 183500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 3783 |
| 63 | 20230710 | 183400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 64 | 20230710 | 183300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 65 | 20230710 | 183200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 66 | 20230710 | 183100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 67 | 20230710 | 183000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 68 | 20230710 | 182900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 69 | 20230710 | 182800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 70 | 20230710 | 182700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 71 | 20230710 | 182600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 72 | 20230710 | 182500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 73 | 20230710 | 182400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 74 | 20230710 | 182300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 75 | 20230710 | 182200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 76 | 20230710 | 182100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 77 | 20230710 | 182000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 78 | 20230710 | 181900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 79 | 20230710 | 181800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 80 | 20230710 | 181700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 81 | 20230710 | 181600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 82 | 20230710 | 181500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 83 | 20230710 | 181400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 84 | 20230710 | 181300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 85 | 20230710 | 181200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 86 | 20230710 | 181100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 87 | 20230710 | 181000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 88 | 20230710 | 180900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 89 | 20230710 | 180800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 90 | 20230710 | 180700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 91 | 20230710 | 180600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 92 | 20230710 | 180500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 3783 |
| 93 | 20230710 | 180400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 94 | 20230710 | 180300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 95 | 20230710 | 180200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 96 | 20230710 | 180100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 97 | 20230710 | 180000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 98 | 20230710 | 175900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 99 | 20230710 | 175800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 100 | 20230710 | 175700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 101 | 20230710 | 175600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 102 | 20230710 | 175500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 103 | 20230710 | 175400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 104 | 20230710 | 175300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 105 | 20230710 | 175200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 106 | 20230710 | 175100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 107 | 20230710 | 175000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 108 | 20230710 | 174900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 109 | 20230710 | 174800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 110 | 20230710 | 174700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 111 | 20230710 | 174600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 112 | 20230710 | 174500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 113 | 20230710 | 174400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 114 | 20230710 | 174300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 115 | 20230710 | 174200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 116 | 20230710 | 174100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 117 | 20230710 | 174000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 118 | 20230710 | 173900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 119 | 20230710 | 173800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 120 | 20230710 | 173700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 121 | 20230710 | 173600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 122 | 20230710 | 173500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 3783 |
| 123 | 20230710 | 173400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 124 | 20230710 | 173300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 125 | 20230710 | 173200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 126 | 20230710 | 173100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 127 | 20230710 | 173000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 128 | 20230710 | 172900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 129 | 20230710 | 172800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 130 | 20230710 | 172700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 131 | 20230710 | 172600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 132 | 20230710 | 172500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 133 | 20230710 | 172400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 134 | 20230710 | 172300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 135 | 20230710 | 172200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 136 | 20230710 | 172100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 137 | 20230710 | 172000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 138 | 20230710 | 171900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 139 | 20230710 | 171800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 140 | 20230710 | 171700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 141 | 20230710 | 171600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 142 | 20230710 | 171500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 143 | 20230710 | 171400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 144 | 20230710 | 171300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 145 | 20230710 | 171200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 146 | 20230710 | 171100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 147 | 20230710 | 171000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 148 | 20230710 | 170900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 149 | 20230710 | 170800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 150 | 20230710 | 170700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 151 | 20230710 | 170600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 152 | 20230710 | 170500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 3783 |
| 153 | 20230710 | 170400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 154 | 20230710 | 170300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 155 | 20230710 | 170200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 156 | 20230710 | 170100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 157 | 20230710 | 170000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 158 | 20230710 | 165900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 159 | 20230710 | 165800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 160 | 20230710 | 165700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 161 | 20230710 | 165600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 162 | 20230710 | 165500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 163 | 20230710 | 165400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 164 | 20230710 | 165300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 165 | 20230710 | 165200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 166 | 20230710 | 165100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 167 | 20230710 | 165000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 168 | 20230710 | 164900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 169 | 20230710 | 164800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 170 | 20230710 | 164700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 171 | 20230710 | 164600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 172 | 20230710 | 164500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 173 | 20230710 | 164400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 174 | 20230710 | 164300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 175 | 20230710 | 164200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 176 | 20230710 | 164100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 177 | 20230710 | 164000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 178 | 20230710 | 163900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 179 | 20230710 | 163800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 180 | 20230710 | 163700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 181 | 20230710 | 163600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 182 | 20230710 | 163500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 3783 |
| 183 | 20230710 | 163400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 184 | 20230710 | 163300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 185 | 20230710 | 163200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 186 | 20230710 | 163100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 187 | 20230710 | 163000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 188 | 20230710 | 162900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 189 | 20230710 | 162800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 190 | 20230710 | 162700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 191 | 20230710 | 162600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 192 | 20230710 | 162500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 193 | 20230710 | 162400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 194 | 20230710 | 162300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 195 | 20230710 | 162200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 196 | 20230710 | 162100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 197 | 20230710 | 162000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 198 | 20230710 | 161900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 199 | 20230710 | 161800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 200 | 20230710 | 161700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 201 | 20230710 | 161600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 202 | 20230710 | 161500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 203 | 20230710 | 161400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 204 | 20230710 | 161300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 205 | 20230710 | 161200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 206 | 20230710 | 161100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 207 | 20230710 | 161000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 208 | 20230710 | 160900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 209 | 20230710 | 160800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 210 | 20230710 | 160700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 211 | 20230710 | 160600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 212 | 20230710 | 160500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 3783 |
| 213 | 20230710 | 160400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 214 | 20230710 | 160300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 215 | 20230710 | 160200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 216 | 20230710 | 160100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 217 | 20230710 | 160000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 218 | 20230710 | 155900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 219 | 20230710 | 155800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 220 | 20230710 | 155700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 221 | 20230710 | 155600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 222 | 20230710 | 155500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 223 | 20230710 | 155400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 224 | 20230710 | 155300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 225 | 20230710 | 155200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 226 | 20230710 | 155100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 227 | 20230710 | 155000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 228 | 20230710 | 154900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 229 | 20230710 | 154800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 230 | 20230710 | 154700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 231 | 20230710 | 154600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 232 | 20230710 | 154500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 233 | 20230710 | 154400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 234 | 20230710 | 154300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 235 | 20230710 | 154200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 236 | 20230710 | 154100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 237 | 20230710 | 154000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 238 | 20230710 | 153900 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 239 | 20230710 | 153800 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 240 | 20230710 | 153700 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 241 | 20230710 | 153600 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 242 | 20230710 | 153500 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 3783 |
| 243 | 20230710 | 153400 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 244 | 20230710 | 153300 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 245 | 20230710 | 153200 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 246 | 20230710 | 153100 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 0 |
| 247 | 20230710 | 153000 | 1016598780 | 4625 | 4625 | 4625 | 4625 | 3783 |
| 248 | 20230710 | 152900 | 999102405 | 4625 | 4625 | 4625 | 4625 | 0 |
| 249 | 20230710 | 152800 | 999102405 | 4625 | 4625 | 4625 | 4625 | 0 |
| 250 | 20230710 | 152700 | 999102405 | 4625 | 4625 | 4625 | 4625 | 0 |
| 251 | 20230710 | 152600 | 999102405 | 4625 | 4625 | 4625 | 4625 | 0 |
| 252 | 20230710 | 152500 | 999102405 | 4625 | 4625 | 4625 | 4625 | 0 |
| 253 | 20230710 | 152400 | 999102405 | 4625 | 4625 | 4625 | 4625 | 0 |
| 254 | 20230710 | 152300 | 999102405 | 4625 | 4625 | 4625 | 4625 | 0 |
| 255 | 20230710 | 152200 | 999102405 | 4625 | 4625 | 4625 | 4625 | 0 |
| 256 | 20230710 | 152100 | 999102405 | 4625 | 4625 | 4625 | 4625 | 0 |
| 257 | 20230710 | 152000 | 999102405 | 4625 | 4625 | 4625 | 4625 | 0 |
| 258 | 20230710 | 151900 | 999102405 | 4625 | 4625 | 4625 | 4625 | 280 |
| 259 | 20230710 | 151800 | 997807405 | 4620 | 4625 | 4625 | 4620 | 835 |
| 260 | 20230710 | 151700 | 993949245 | 4625 | 4630 | 4635 | 4625 | 1276 |
| 261 | 20230710 | 151600 | 988037515 | 4620 | 4620 | 4620 | 4620 | 0 |
| 262 | 20230710 | 151500 | 988037515 | 4620 | 4620 | 4620 | 4620 | 2 |
| 263 | 20230710 | 151400 | 988028275 | 4625 | 4625 | 4625 | 4625 | 93 |
| 264 | 20230710 | 151300 | 987598150 | 4635 | 4625 | 4635 | 4625 | 41 |
| 265 | 20230710 | 151200 | 987408515 | 4635 | 4625 | 4635 | 4620 | 600 |
| 266 | 20230710 | 151100 | 984635610 | 4625 | 4625 | 4625 | 4625 | 504 |
| 267 | 20230710 | 151000 | 982304610 | 4625 | 4620 | 4625 | 4620 | 131 |
| 268 | 20230710 | 150900 | 981699265 | 4620 | 4620 | 4620 | 4620 | 0 |
| 269 | 20230710 | 150800 | 981699265 | 4620 | 4620 | 4620 | 4615 | 590 |
| 270 | 20230710 | 150700 | 978974445 | 4635 | 4635 | 4635 | 4635 | 200 |
| 271 | 20230710 | 150600 | 978047445 | 4635 | 4635 | 4635 | 4635 | 0 |
| 272 | 20230710 | 150500 | 978047445 | 4635 | 4635 | 4635 | 4620 | 729 |
| 273 | 20230710 | 150400 | 974675280 | 4635 | 4625 | 4635 | 4620 | 175 |
| 274 | 20230710 | 150300 | 973865570 | 4625 | 4625 | 4625 | 4625 | 32 |
| 275 | 20230710 | 150200 | 973717570 | 4615 | 4610 | 4615 | 4610 | 223 |
| 276 | 20230710 | 150100 | 972689305 | 4610 | 4605 | 4610 | 4605 | 177 |
| 277 | 20230710 | 150000 | 971873340 | 4610 | 4605 | 4610 | 4605 | 46 |
| 278 | 20230710 | 145900 | 971661435 | 4605 | 4610 | 4615 | 4605 | 743 |
| 279 | 20230710 | 145800 | 968236215 | 4610 | 4610 | 4610 | 4610 | 101 |
| 280 | 20230710 | 145700 | 967770605 | 4610 | 4610 | 4610 | 4610 | 345 |
| 281 | 20230710 | 145600 | 966180155 | 4605 | 4605 | 4610 | 4605 | 104 |
| 282 | 20230710 | 145500 | 965701040 | 4600 | 4610 | 4615 | 4600 | 5277 |
| 283 | 20230710 | 145400 | 941421170 | 4610 | 4605 | 4615 | 4600 | 701 |
| 284 | 20230710 | 145300 | 938193460 | 4615 | 4625 | 4625 | 4605 | 8372 |
| 285 | 20230710 | 145200 | 899536030 | 4625 | 4625 | 4625 | 4625 | 711 |
| 286 | 20230710 | 145100 | 896247655 | 4625 | 4625 | 4625 | 4625 | 73 |
| 287 | 20230710 | 145000 | 895910030 | 4630 | 4630 | 4630 | 4625 | 1519 |
| 288 | 20230710 | 144900 | 888880735 | 4635 | 4630 | 4635 | 4630 | 873 |
| 289 | 20230710 | 144800 | 884838245 | 4630 | 4630 | 4635 | 4630 | 28 |
| 290 | 20230710 | 144700 | 884708580 | 4635 | 4635 | 4640 | 4635 | 671 |
| 291 | 20230710 | 144600 | 881597685 | 4635 | 4635 | 4635 | 4635 | 119 |
| 292 | 20230710 | 144500 | 881046120 | 4635 | 4640 | 4640 | 4635 | 2309 |
| 293 | 20230710 | 144400 | 870339855 | 4640 | 4640 | 4640 | 4640 | 319 |
| 294 | 20230710 | 144300 | 868859695 | 4640 | 4640 | 4640 | 4640 | 98 |
| 295 | 20230710 | 144200 | 868404975 | 4640 | 4640 | 4645 | 4640 | 338 |
| 296 | 20230710 | 144100 | 866836410 | 4640 | 4640 | 4645 | 4640 | 139 |
| 297 | 20230710 | 144000 | 866191425 | 4640 | 4640 | 4640 | 4640 | 239 |
| 298 | 20230710 | 143900 | 865082465 | 4640 | 4640 | 4640 | 4640 | 288 |
| 299 | 20230710 | 143800 | 863746145 | 4645 | 4645 | 4645 | 4645 | 125 |
| 300 | 20230710 | 143700 | 863165520 | 4645 | 4645 | 4645 | 4645 | 555 |
| 301 | 20230710 | 143600 | 860587545 | 4645 | 4645 | 4645 | 4645 | 78 |
| 302 | 20230710 | 143500 | 860225235 | 4645 | 4645 | 4645 | 4645 | 240 |
| 303 | 20230710 | 143400 | 859110435 | 4645 | 4650 | 4650 | 4645 | 44 |
| 304 | 20230710 | 143300 | 858905970 | 4650 | 4645 | 4650 | 4645 | 161 |
| 305 | 20230710 | 143200 | 858157590 | 4645 | 4645 | 4650 | 4645 | 390 |
| 306 | 20230710 | 143100 | 856345990 | 4645 | 4640 | 4645 | 4640 | 327 |
| 307 | 20230710 | 143000 | 854827520 | 4640 | 4640 | 4640 | 4640 | 627 |
| 308 | 20230710 | 142900 | 851918240 | 4640 | 4640 | 4645 | 4640 | 303 |
| 309 | 20230710 | 142800 | 850512010 | 4640 | 4640 | 4640 | 4640 | 75 |
| 310 | 20230710 | 142700 | 850164010 | 4640 | 4650 | 4650 | 4640 | 2843 |
| 311 | 20230710 | 142600 | 836961795 | 4650 | 4650 | 4650 | 4645 | 1585 |
| 312 | 20230710 | 142500 | 829591580 | 4650 | 4655 | 4655 | 4650 | 377 |
| 313 | 20230710 | 142400 | 827837910 | 4655 | 4650 | 4655 | 4650 | 337 |
| 314 | 20230710 | 142300 | 826270460 | 4650 | 4650 | 4655 | 4650 | 378 |
| 315 | 20230710 | 142200 | 824511170 | 4650 | 4650 | 4650 | 4650 | 259 |
| 316 | 20230710 | 142100 | 823306820 | 4650 | 4650 | 4650 | 4650 | 11 |
| 317 | 20230710 | 142000 | 823255670 | 4650 | 4650 | 4650 | 4650 | 493 |
| 318 | 20230710 | 141900 | 820963220 | 4650 | 4650 | 4655 | 4650 | 517 |
| 319 | 20230710 | 141800 | 818558060 | 4650 | 4650 | 4650 | 4650 | 56 |
| 320 | 20230710 | 141700 | 818297660 | 4650 | 4650 | 4650 | 4650 | 260 |
| 321 | 20230710 | 141600 | 817088660 | 4655 | 4650 | 4655 | 4650 | 475 |
| 322 | 20230710 | 141500 | 814879355 | 4650 | 4650 | 4650 | 4650 | 345 |
| 323 | 20230710 | 141400 | 813275105 | 4650 | 4650 | 4650 | 4650 | 247 |
| 324 | 20230710 | 141300 | 812126555 | 4650 | 4650 | 4650 | 4650 | 66 |
| 325 | 20230710 | 141200 | 811819655 | 4650 | 4650 | 4650 | 4650 | 257 |
| 326 | 20230710 | 141100 | 810624605 | 4650 | 4655 | 4655 | 4650 | 24 |
| 327 | 20230710 | 141000 | 810512975 | 4650 | 4645 | 4655 | 4645 | 689 |
| 328 | 20230710 | 140900 | 807309135 | 4645 | 4650 | 4650 | 4645 | 289 |
| 329 | 20230710 | 140800 | 805965545 | 4645 | 4645 | 4645 | 4645 | 98 |
| 330 | 20230710 | 140700 | 805510335 | 4645 | 4650 | 4650 | 4645 | 597 |
| 331 | 20230710 | 140600 | 802737090 | 4645 | 4650 | 4650 | 4645 | 475 |
| 332 | 20230710 | 140500 | 800528590 | 4650 | 4655 | 4655 | 4650 | 83 |
| 333 | 20230710 | 140400 | 800142615 | 4655 | 4650 | 4655 | 4650 | 250 |
| 334 | 20230710 | 140300 | 798980100 | 4650 | 4650 | 4650 | 4650 | 64 |
| 335 | 20230710 | 140200 | 798682500 | 4650 | 4650 | 4655 | 4650 | 321 |
| 336 | 20230710 | 140100 | 797189580 | 4650 | 4650 | 4655 | 4650 | 297 |
| 337 | 20230710 | 140000 | 795807135 | 4660 | 4650 | 4660 | 4650 | 444 |
| 338 | 20230710 | 135900 | 793740165 | 4650 | 4650 | 4655 | 4650 | 113 |
| 339 | 20230710 | 135800 | 793214305 | 4650 | 4650 | 4655 | 4650 | 67 |
| 340 | 20230710 | 135700 | 792902490 | 4650 | 4650 | 4655 | 4650 | 339 |
| 341 | 20230710 | 135600 | 791325770 | 4650 | 4655 | 4655 | 4650 | 2650 |
| 342 | 20230710 | 135500 | 778994495 | 4655 | 4655 | 4660 | 4655 | 129 |
| 343 | 20230710 | 135400 | 778393825 | 4655 | 4660 | 4660 | 4655 | 343 |
| 344 | 20230710 | 135300 | 776796825 | 4655 | 4660 | 4660 | 4655 | 41 |
| 345 | 20230710 | 135200 | 776605790 | 4655 | 4660 | 4660 | 4655 | 831 |
| 346 | 20230710 | 135100 | 772734765 | 4660 | 4655 | 4660 | 4655 | 552 |
| 347 | 20230710 | 135000 | 770163830 | 4655 | 4655 | 4655 | 4655 | 612 |
| 348 | 20230710 | 134900 | 767314970 | 4655 | 4655 | 4660 | 4655 | 331 |
| 349 | 20230710 | 134800 | 765773990 | 4655 | 4660 | 4660 | 4655 | 64 |
| 350 | 20230710 | 134700 | 765475885 | 4655 | 4660 | 4660 | 4655 | 351 |
| 351 | 20230710 | 134600 | 763840480 | 4660 | 4665 | 4665 | 4660 | 91 |
| 352 | 20230710 | 134500 | 763416385 | 4665 | 4660 | 4665 | 4655 | 363 |
| 353 | 20230710 | 134400 | 761723880 | 4655 | 4660 | 4660 | 4655 | 92 |
| 354 | 20230710 | 134300 | 761295415 | 4650 | 4650 | 4660 | 4650 | 151 |
| 355 | 20230710 | 134200 | 760592815 | 4655 | 4650 | 4660 | 4650 | 389 |
| 356 | 20230710 | 134100 | 758781940 | 4655 | 4650 | 4655 | 4650 | 320 |
| 357 | 20230710 | 134000 | 757293630 | 4655 | 4650 | 4655 | 4650 | 78 |
| 358 | 20230710 | 133900 | 756930700 | 4650 | 4655 | 4655 | 4650 | 649 |
| 359 | 20230710 | 133800 | 753910770 | 4650 | 4650 | 4655 | 4650 | 68 |
| 360 | 20230710 | 133700 | 753594390 | 4650 | 4655 | 4655 | 4650 | 267 |
| 361 | 20230710 | 133600 | 752352740 | 4655 | 4655 | 4655 | 4650 | 143 |
| 362 | 20230710 | 133500 | 751687165 | 4660 | 4650 | 4660 | 4650 | 96 |
| 363 | 20230710 | 133400 | 751240145 | 4650 | 4655 | 4660 | 4650 | 370 |
| 364 | 20230710 | 133300 | 749519025 | 4650 | 4655 | 4660 | 4650 | 104 |
| 365 | 20230710 | 133200 | 749034830 | 4650 | 4650 | 4655 | 4650 | 511 |
| 366 | 20230710 | 133100 | 746657360 | 4650 | 4650 | 4655 | 4640 | 382 |
| 367 | 20230710 | 133000 | 744881025 | 4650 | 4650 | 4650 | 4650 | 8 |
| 368 | 20230710 | 132900 | 744843825 | 4655 | 4650 | 4655 | 4650 | 98 |
| 369 | 20230710 | 132800 | 744387660 | 4680 | 4650 | 4680 | 4640 | 2429 |
| 370 | 20230710 | 132700 | 733100940 | 4650 | 4655 | 4655 | 4650 | 411 |
| 371 | 20230710 | 132600 | 731189420 | 4655 | 4655 | 4655 | 4650 | 807 |
| 372 | 20230710 | 132500 | 727432925 | 4650 | 4650 | 4650 | 4650 | 33 |
| 373 | 20230710 | 132400 | 727279475 | 4650 | 4655 | 4655 | 4650 | 276 |
| 374 | 20230710 | 132300 | 725994720 | 4655 | 4655 | 4660 | 4655 | 150 |
| 375 | 20230710 | 132200 | 725296415 | 4655 | 4655 | 4655 | 4655 | 248 |
| 376 | 20230710 | 132100 | 724141975 | 4655 | 4660 | 4660 | 4655 | 182 |
| 377 | 20230710 | 132000 | 723294040 | 4660 | 4660 | 4660 | 4660 | 281 |
| 378 | 20230710 | 131900 | 721984580 | 4660 | 4665 | 4665 | 4660 | 557 |
| 379 | 20230710 | 131800 | 719387385 | 4665 | 4665 | 4665 | 4665 | 63 |
| 380 | 20230710 | 131700 | 719093490 | 4665 | 4665 | 4665 | 4665 | 257 |
| 381 | 20230710 | 131600 | 717894585 | 4665 | 4665 | 4670 | 4665 | 338 |
| 382 | 20230710 | 131500 | 716317580 | 4665 | 4670 | 4670 | 4665 | 8 |
| 383 | 20230710 | 131400 | 716280245 | 4665 | 4670 | 4670 | 4665 | 325 |
| 384 | 20230710 | 131300 | 714763800 | 4665 | 4670 | 4670 | 4665 | 300 |
| 385 | 20230710 | 131200 | 713362890 | 4670 | 4675 | 4675 | 4670 | 614 |
| 386 | 20230710 | 131100 | 710495320 | 4675 | 4665 | 4675 | 4665 | 610 |
| 387 | 20230710 | 131000 | 707647870 | 4665 | 4670 | 4670 | 4665 | 76 |
| 388 | 20230710 | 130900 | 707293115 | 4665 | 4665 | 4670 | 4665 | 96 |
| 389 | 20230710 | 130800 | 706844895 | 4665 | 4665 | 4665 | 4665 | 482 |
| 390 | 20230710 | 130700 | 704596365 | 4665 | 4665 | 4665 | 4665 | 75 |
| 391 | 20230710 | 130600 | 704246490 | 4665 | 4665 | 4665 | 4665 | 254 |
| 392 | 20230710 | 130500 | 703061580 | 4665 | 4665 | 4665 | 4665 | 57 |
| 393 | 20230710 | 130400 | 702795675 | 4665 | 4665 | 4670 | 4665 | 299 |
| 394 | 20230710 | 130300 | 701400625 | 4665 | 4670 | 4670 | 4665 | 388 |
| 395 | 20230710 | 130200 | 699589130 | 4665 | 4670 | 4675 | 4665 | 117 |
| 396 | 20230710 | 130100 | 699042270 | 4670 | 4675 | 4675 | 4670 | 236 |
| 397 | 20230710 | 130000 | 697939000 | 4675 | 4675 | 4675 | 4670 | 360 |
| 398 | 20230710 | 125900 | 696256210 | 4675 | 4680 | 4680 | 4670 | 63 |
| 399 | 20230710 | 125800 | 695961705 | 4675 | 4670 | 4680 | 4670 | 388 |
| 400 | 20230710 | 125700 | 694149395 | 4670 | 4665 | 4675 | 4665 | 73 |
| 401 | 20230710 | 125600 | 693808545 | 4675 | 4670 | 4675 | 4655 | 2570 |
| 402 | 20230710 | 125500 | 681837350 | 4670 | 4665 | 4670 | 4660 | 122 |
| 403 | 20230710 | 125400 | 681268275 | 4665 | 4665 | 4670 | 4665 | 313 |
| 404 | 20230710 | 125300 | 679807980 | 4660 | 4665 | 4665 | 4660 | 372 |
| 405 | 20230710 | 125200 | 678072765 | 4670 | 4665 | 4670 | 4665 | 30 |
| 406 | 20230710 | 125100 | 677932715 | 4660 | 4655 | 4670 | 4655 | 347 |
| 407 | 20230710 | 125000 | 676315145 | 4655 | 4655 | 4660 | 4655 | 157 |
| 408 | 20230710 | 124900 | 675583640 | 4650 | 4655 | 4665 | 4650 | 501 |
| 409 | 20230710 | 124800 | 673251305 | 4655 | 4660 | 4665 | 4650 | 372 |
| 410 | 20230710 | 124700 | 671517605 | 4660 | 4665 | 4665 | 4660 | 58 |
| 411 | 20230710 | 124600 | 671247210 | 4665 | 4660 | 4680 | 4645 | 148 |
| 412 | 20230710 | 124500 | 670556240 | 4660 | 4655 | 4660 | 4645 | 293 |
| 413 | 20230710 | 124400 | 669191260 | 4650 | 4655 | 4655 | 4650 | 432 |
| 414 | 20230710 | 124300 | 667182025 | 4650 | 4650 | 4655 | 4650 | 118 |
| 415 | 20230710 | 124200 | 666633050 | 4660 | 4650 | 4660 | 4650 | 601 |
| 416 | 20230710 | 124100 | 663833755 | 4650 | 4655 | 4655 | 4650 | 145 |
| 417 | 20230710 | 124000 | 663159055 | 4655 | 4655 | 4655 | 4655 | 48 |
| 418 | 20230710 | 123900 | 662935615 | 4655 | 4655 | 4660 | 4655 | 403 |
| 419 | 20230710 | 123800 | 661058025 | 4655 | 4660 | 4660 | 4655 | 1118 |
| 420 | 20230710 | 123700 | 655848460 | 4665 | 4665 | 4665 | 4665 | 53 |
| 421 | 20230710 | 123600 | 655601215 | 4665 | 4670 | 4670 | 4665 | 869 |
| 422 | 20230710 | 123500 | 651543030 | 4670 | 4670 | 4670 | 4670 | 32 |
| 423 | 20230710 | 123400 | 651393590 | 4670 | 4670 | 4670 | 4670 | 288 |
| 424 | 20230710 | 123300 | 650048630 | 4670 | 4670 | 4675 | 4670 | 81 |
| 425 | 20230710 | 123200 | 649670090 | 4670 | 4670 | 4675 | 4670 | 306 |
| 426 | 20230710 | 123100 | 648239825 | 4670 | 4675 | 4675 | 4670 | 85 |
| 427 | 20230710 | 123000 | 647842520 | 4670 | 4675 | 4675 | 4670 | 355 |
| 428 | 20230710 | 122900 | 646182985 | 4675 | 4675 | 4675 | 4675 | 181 |
| 429 | 20230710 | 122800 | 645336810 | 4670 | 4665 | 4670 | 4665 | 435 |
| 430 | 20230710 | 122700 | 643306210 | 4675 | 4660 | 4675 | 4660 | 322 |
| 431 | 20230710 | 122600 | 641802700 | 4660 | 4675 | 4675 | 4660 | 152 |
| 432 | 20230710 | 122500 | 641092520 | 4660 | 4675 | 4675 | 4660 | 2283 |
| 433 | 20230710 | 122400 | 630448865 | 4680 | 4680 | 4680 | 4680 | 171 |
| 434 | 20230710 | 122300 | 629648585 | 4680 | 4680 | 4680 | 4680 | 284 |
| 435 | 20230710 | 122200 | 628319465 | 4675 | 4675 | 4680 | 4675 | 393 |
| 436 | 20230710 | 122100 | 626481875 | 4675 | 4675 | 4675 | 4670 | 295 |
| 437 | 20230710 | 122000 | 625102790 | 4675 | 4670 | 4675 | 4660 | 328 |
| 438 | 20230710 | 121900 | 623570960 | 4660 | 4665 | 4670 | 4630 | 5932 |
| 439 | 20230710 | 121800 | 596031260 | 4665 | 4665 | 4670 | 4660 | 446 |
| 440 | 20230710 | 121700 | 593952100 | 4660 | 4660 | 4665 | 4660 | 319 |
| 441 | 20230710 | 121600 | 592464060 | 4660 | 4665 | 4665 | 4660 | 272 |
| 442 | 20230710 | 121500 | 591195785 | 4665 | 4670 | 4670 | 4665 | 219 |
| 443 | 20230710 | 121400 | 590173455 | 4670 | 4675 | 4675 | 4670 | 64 |
| 444 | 20230710 | 121300 | 589874550 | 4670 | 4675 | 4675 | 4670 | 175 |
| 445 | 20230710 | 121200 | 589056515 | 4675 | 4670 | 4675 | 4670 | 84 |
| 446 | 20230710 | 121100 | 588663985 | 4665 | 4665 | 4670 | 4665 | 535 |
| 447 | 20230710 | 121000 | 586165940 | 4665 | 4670 | 4670 | 4665 | 178 |
| 448 | 20230710 | 120900 | 585334705 | 4675 | 4670 | 4675 | 4670 | 78 |
| 449 | 20230710 | 120800 | 584970195 | 4670 | 4675 | 4675 | 4670 | 547 |
| 450 | 20230710 | 120700 | 582414230 | 4670 | 4670 | 4670 | 4670 | 32 |
| 451 | 20230710 | 120600 | 582264790 | 4675 | 4680 | 4680 | 4675 | 169 |
| 452 | 20230710 | 120500 | 581474580 | 4690 | 4680 | 4690 | 4680 | 766 |
| 453 | 20230710 | 120400 | 577885060 | 4680 | 4675 | 4680 | 4675 | 210 |
| 454 | 20230710 | 120300 | 576902775 | 4675 | 4670 | 4675 | 4665 | 510 |
| 455 | 20230710 | 120200 | 574520805 | 4665 | 4655 | 4665 | 4650 | 102 |
| 456 | 20230710 | 120100 | 574045785 | 4655 | 4645 | 4655 | 4645 | 330 |
| 457 | 20230710 | 120000 | 572509765 | 4650 | 4650 | 4650 | 4650 | 325 |
| 458 | 20230710 | 115900 | 570998515 | 4650 | 4650 | 4650 | 4650 | 131 |
| 459 | 20230710 | 115800 | 570389365 | 4645 | 4645 | 4650 | 4645 | 339 |
| 460 | 20230710 | 115700 | 568814390 | 4645 | 4650 | 4650 | 4645 | 258 |
| 461 | 20230710 | 115600 | 567615915 | 4645 | 4645 | 4650 | 4640 | 383 |
| 462 | 20230710 | 115500 | 565836835 | 4640 | 4645 | 4645 | 4640 | 237 |
| 463 | 20230710 | 115400 | 564735995 | 4640 | 4640 | 4650 | 4640 | 94 |
| 464 | 20230710 | 115300 | 564299305 | 4645 | 4640 | 4645 | 4640 | 365 |
| 465 | 20230710 | 115200 | 562603945 | 4640 | 4650 | 4655 | 4640 | 2592 |
| 466 | 20230710 | 115100 | 550570930 | 4650 | 4645 | 4655 | 4645 | 331 |
| 467 | 20230710 | 115000 | 549031965 | 4650 | 4645 | 4650 | 4645 | 513 |
| 468 | 20230710 | 114900 | 546647715 | 4645 | 4645 | 4645 | 4645 | 19 |
| 469 | 20230710 | 114800 | 546559460 | 4645 | 4645 | 4650 | 4645 | 384 |
| 470 | 20230710 | 114700 | 544775625 | 4645 | 4640 | 4645 | 4640 | 92 |
| 471 | 20230710 | 114600 | 544348355 | 4640 | 4640 | 4640 | 4640 | 716 |
| 472 | 20230710 | 114500 | 541026115 | 4635 | 4640 | 4640 | 4635 | 422 |
| 473 | 20230710 | 114400 | 539068315 | 4640 | 4640 | 4640 | 4640 | 31 |
| 474 | 20230710 | 114300 | 538924475 | 4640 | 4640 | 4645 | 4640 | 259 |
| 475 | 20230710 | 114200 | 537722660 | 4645 | 4635 | 4645 | 4635 | 157 |
| 476 | 20230710 | 114100 | 536993475 | 4645 | 4650 | 4665 | 4635 | 5531 |
| 477 | 20230710 | 114000 | 511273320 | 4650 | 4630 | 4650 | 4625 | 795 |
| 478 | 20230710 | 113900 | 507588135 | 4625 | 4640 | 4640 | 4625 | 2683 |
| 479 | 20230710 | 113800 | 495159560 | 4640 | 4640 | 4640 | 4640 | 658 |
| 480 | 20230710 | 113700 | 492106440 | 4640 | 4640 | 4640 | 4640 | 240 |
| 481 | 20230710 | 113600 | 490992840 | 4645 | 4650 | 4650 | 4645 | 2430 |
| 482 | 20230710 | 113500 | 479694910 | 4650 | 4670 | 4670 | 4650 | 462 |
| 483 | 20230710 | 113400 | 477546085 | 4650 | 4630 | 4650 | 4630 | 1063 |
| 484 | 20230710 | 113300 | 472614570 | 4640 | 4630 | 4640 | 4630 | 429 |
| 485 | 20230710 | 113200 | 470626085 | 4630 | 4630 | 4630 | 4630 | 197 |
| 486 | 20230710 | 113100 | 469713975 | 4630 | 4630 | 4635 | 4630 | 332 |
| 487 | 20230710 | 113000 | 468176565 | 4630 | 4625 | 4635 | 4625 | 630 |
| 488 | 20230710 | 112900 | 465259740 | 4625 | 4625 | 4635 | 4625 | 168 |
| 489 | 20230710 | 112800 | 464482595 | 4625 | 4625 | 4630 | 4625 | 510 |
| 490 | 20230710 | 112700 | 462123310 | 4625 | 4630 | 4630 | 4625 | 325 |
| 491 | 20230710 | 112600 | 460618910 | 4635 | 4630 | 4645 | 4630 | 496 |
| 492 | 20230710 | 112500 | 458322120 | 4630 | 4630 | 4640 | 4625 | 2309 |
| 493 | 20230710 | 112400 | 447628450 | 4630 | 4630 | 4630 | 4630 | 8 |
| 494 | 20230710 | 112300 | 447591410 | 4650 | 4625 | 4650 | 4625 | 501 |
| 495 | 20230710 | 112200 | 445270070 | 4650 | 4630 | 4650 | 4625 | 1410 |
| 496 | 20230710 | 112100 | 438732440 | 4630 | 4630 | 4630 | 4630 | 213 |
| 497 | 20230710 | 112000 | 437746250 | 4630 | 4635 | 4635 | 4630 | 601 |
| 498 | 20230710 | 111900 | 434963090 | 4635 | 4640 | 4640 | 4635 | 1613 |
| 499 | 20230710 | 111800 | 427479420 | 4645 | 4645 | 4645 | 4645 | 341 |
| 500 | 20230710 | 111700 | 425895475 | 4645 | 4655 | 4655 | 4645 | 680 |
| 501 | 20230710 | 111600 | 422730785 | 4655 | 4655 | 4655 | 4655 | 54 |
| 502 | 20230710 | 111500 | 422479415 | 4655 | 4655 | 4670 | 4655 | 500 |
| 503 | 20230710 | 111400 | 420148755 | 4655 | 4660 | 4660 | 4655 | 493 |
| 504 | 20230710 | 111300 | 417853000 | 4660 | 4640 | 4665 | 4640 | 964 |
| 505 | 20230710 | 111200 | 413365995 | 4640 | 4650 | 4650 | 4640 | 535 |
| 506 | 20230710 | 111100 | 410881000 | 4650 | 4645 | 4650 | 4645 | 75 |
| 507 | 20230710 | 111000 | 410532475 | 4645 | 4650 | 4650 | 4645 | 311 |
| 508 | 20230710 | 110900 | 409087580 | 4645 | 4650 | 4650 | 4645 | 206 |
| 509 | 20230710 | 110800 | 408130140 | 4645 | 4655 | 4655 | 4645 | 339 |
| 510 | 20230710 | 110700 | 406554775 | 4645 | 4645 | 4665 | 4645 | 1384 |
| 511 | 20230710 | 110600 | 400112025 | 4650 | 4645 | 4650 | 4640 | 686 |
| 512 | 20230710 | 110500 | 396925550 | 4645 | 4645 | 4645 | 4640 | 576 |
| 513 | 20230710 | 110400 | 394251710 | 4645 | 4640 | 4645 | 4640 | 487 |
| 514 | 20230710 | 110300 | 391991780 | 4640 | 4640 | 4655 | 4635 | 1100 |
| 515 | 20230710 | 110200 | 386875295 | 4635 | 4640 | 4640 | 4630 | 330 |
| 516 | 20230710 | 110100 | 385345980 | 4645 | 4650 | 4650 | 4630 | 146 |
| 517 | 20230710 | 110000 | 384668320 | 4635 | 4625 | 4635 | 4625 | 706 |
| 518 | 20230710 | 105900 | 381399415 | 4625 | 4630 | 4630 | 4625 | 158 |
| 519 | 20230710 | 105800 | 380668310 | 4630 | 4635 | 4635 | 4625 | 408 |
| 520 | 20230710 | 105700 | 378778605 | 4630 | 4635 | 4635 | 4630 | 267 |
| 521 | 20230710 | 105600 | 377541155 | 4635 | 4650 | 4650 | 4630 | 520 |
| 522 | 20230710 | 105500 | 375130380 | 4650 | 4675 | 4675 | 4640 | 2597 |
| 523 | 20230710 | 105400 | 363037230 | 4675 | 4670 | 4675 | 4665 | 928 |
| 524 | 20230710 | 105300 | 358703800 | 4670 | 4680 | 4680 | 4670 | 1949 |
| 525 | 20230710 | 105200 | 349588120 | 4685 | 4685 | 4685 | 4680 | 207 |
| 526 | 20230710 | 105100 | 348618675 | 4685 | 4685 | 4685 | 4680 | 223 |
| 527 | 20230710 | 105000 | 347574220 | 4685 | 4685 | 4685 | 4680 | 1081 |
| 528 | 20230710 | 104900 | 342514670 | 4685 | 4685 | 4685 | 4680 | 136 |
| 529 | 20230710 | 104800 | 341877535 | 4685 | 4685 | 4690 | 4685 | 665 |
| 530 | 20230710 | 104700 | 338761985 | 4685 | 4695 | 4695 | 4685 | 460 |
| 531 | 20230710 | 104600 | 336605105 | 4695 | 4710 | 4710 | 4695 | 3152 |
| 532 | 20230710 | 104500 | 321775785 | 4710 | 4715 | 4715 | 4710 | 625 |
| 533 | 20230710 | 104400 | 318829035 | 4715 | 4720 | 4720 | 4715 | 704 |
| 534 | 20230710 | 104300 | 315506560 | 4720 | 4720 | 4720 | 4720 | 379 |
| 535 | 20230710 | 104200 | 313717680 | 4720 | 4720 | 4720 | 4720 | 925 |
| 536 | 20230710 | 104100 | 309351680 | 4720 | 4720 | 4720 | 4720 | 0 |
| 537 | 20230710 | 104000 | 309351680 | 4720 | 4720 | 4720 | 4720 | 5 |
| 538 | 20230710 | 103900 | 309328080 | 4735 | 4735 | 4735 | 4735 | 17 |
| 539 | 20230710 | 103800 | 309247585 | 4720 | 4720 | 4720 | 4720 | 0 |
| 540 | 20230710 | 103700 | 309247585 | 4720 | 4720 | 4720 | 4720 | 0 |
| 541 | 20230710 | 103600 | 309247585 | 4720 | 4720 | 4720 | 4720 | 1119 |
| 542 | 20230710 | 103500 | 303965905 | 4720 | 4720 | 4720 | 4720 | 2607 |
| 543 | 20230710 | 103400 | 291660865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 544 | 20230710 | 103300 | 291660865 | 4720 | 4725 | 4725 | 4720 | 500 |
| 545 | 20230710 | 103200 | 289300365 | 4720 | 4720 | 4720 | 4720 | 0 |
| 546 | 20230710 | 103100 | 289300365 | 4720 | 4720 | 4720 | 4720 | 0 |
| 547 | 20230710 | 103000 | 289300365 | 4720 | 4725 | 4725 | 4715 | 2770 |
| 548 | 20230710 | 102900 | 276230905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 549 | 20230710 | 102800 | 276230905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 550 | 20230710 | 102700 | 276230905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 551 | 20230710 | 102600 | 276230905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 552 | 20230710 | 102500 | 276230905 | 4720 | 4735 | 4735 | 4720 | 300 |
| 553 | 20230710 | 102400 | 274813775 | 4725 | 4735 | 4735 | 4725 | 1848 |
| 554 | 20230710 | 102300 | 266069415 | 4740 | 4740 | 4740 | 4740 | 0 |
| 555 | 20230710 | 102200 | 266069415 | 4740 | 4740 | 4740 | 4740 | 0 |
| 556 | 20230710 | 102100 | 266069415 | 4740 | 4765 | 4765 | 4740 | 130 |
| 557 | 20230710 | 102000 | 265450715 | 4765 | 4760 | 4765 | 4760 | 1000 |
| 558 | 20230710 | 101900 | 260685875 | 4760 | 4760 | 4760 | 4760 | 88 |
| 559 | 20230710 | 101800 | 260266995 | 4760 | 4760 | 4760 | 4760 | 10 |
| 560 | 20230710 | 101700 | 260219395 | 4735 | 4735 | 4735 | 4735 | 0 |
| 561 | 20230710 | 101600 | 260219395 | 4735 | 4735 | 4735 | 4735 | 50 |
| 562 | 20230710 | 101500 | 259982645 | 4735 | 4735 | 4735 | 4735 | 20 |
| 563 | 20230710 | 101400 | 259887945 | 4740 | 4765 | 4765 | 4740 | 955 |
| 564 | 20230710 | 101300 | 255344560 | 4760 | 4760 | 4760 | 4760 | 0 |
| 565 | 20230710 | 101200 | 255344560 | 4760 | 4765 | 4765 | 4760 | 212 |
| 566 | 20230710 | 101100 | 254334440 | 4765 | 4770 | 4770 | 4765 | 144 |
| 567 | 20230710 | 101000 | 253648030 | 4770 | 4765 | 4770 | 4765 | 208 |
| 568 | 20230710 | 100900 | 252656130 | 4765 | 4760 | 4765 | 4760 | 74 |
| 569 | 20230710 | 100800 | 252303650 | 4765 | 4765 | 4765 | 4765 | 74 |
| 570 | 20230710 | 100700 | 251951040 | 4760 | 4760 | 4760 | 4760 | 10 |
| 571 | 20230710 | 100600 | 251903440 | 4760 | 4760 | 4760 | 4760 | 1 |
| 572 | 20230710 | 100500 | 251898680 | 4745 | 4745 | 4745 | 4745 | 744 |
| 573 | 20230710 | 100400 | 248368400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 574 | 20230710 | 100300 | 248368400 | 4745 | 4725 | 4745 | 4725 | 110 |
| 575 | 20230710 | 100200 | 247846650 | 4720 | 4725 | 4725 | 4720 | 500 |
| 576 | 20230710 | 100100 | 245485445 | 4725 | 4745 | 4745 | 4725 | 153 |
| 577 | 20230710 | 100000 | 244761520 | 4745 | 4745 | 4745 | 4745 | 0 |
| 578 | 20230710 | 095900 | 244761520 | 4745 | 4745 | 4745 | 4745 | 0 |
| 579 | 20230710 | 095800 | 244761520 | 4745 | 4745 | 4745 | 4745 | 53 |
| 580 | 20230710 | 095700 | 244510035 | 4720 | 4720 | 4720 | 4720 | 200 |
| 581 | 20230710 | 095600 | 243566035 | 4715 | 4715 | 4715 | 4715 | 0 |
| 582 | 20230710 | 095500 | 243566035 | 4715 | 4720 | 4720 | 4715 | 2270 |
| 583 | 20230710 | 095400 | 232861865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 584 | 20230710 | 095300 | 232861865 | 4720 | 4720 | 4720 | 4720 | 300 |
| 585 | 20230710 | 095200 | 231445865 | 4715 | 4735 | 4735 | 4715 | 1000 |
| 586 | 20230710 | 095100 | 226727600 | 4725 | 4750 | 4750 | 4725 | 500 |
| 587 | 20230710 | 095000 | 224357715 | 4755 | 4750 | 4755 | 4750 | 1010 |
| 588 | 20230710 | 094900 | 219560165 | 4750 | 4750 | 4750 | 4750 | 10 |
| 589 | 20230710 | 094800 | 219512665 | 4750 | 4750 | 4750 | 4750 | 0 |
| 590 | 20230710 | 094700 | 219512665 | 4750 | 4770 | 4770 | 4750 | 13 |
| 591 | 20230710 | 094600 | 219450715 | 4770 | 4745 | 4770 | 4740 | 422 |
| 592 | 20230710 | 094500 | 217448025 | 4745 | 4745 | 4745 | 4745 | 42 |
| 593 | 20230710 | 094400 | 217248735 | 4745 | 4730 | 4745 | 4730 | 102 |
| 594 | 20230710 | 094300 | 216765930 | 4730 | 4730 | 4730 | 4730 | 123 |
| 595 | 20230710 | 094200 | 216184140 | 4730 | 4730 | 4730 | 4730 | 33 |
| 596 | 20230710 | 094100 | 216028050 | 4725 | 4710 | 4725 | 4710 | 121 |
| 597 | 20230710 | 094000 | 215457825 | 4710 | 4715 | 4715 | 4710 | 119 |
| 598 | 20230710 | 093900 | 214897305 | 4725 | 4720 | 4725 | 4720 | 11 |
| 599 | 20230710 | 093800 | 214845335 | 4725 | 4725 | 4725 | 4725 | 2 |
| 600 | 20230710 | 093700 | 214835885 | 4725 | 4725 | 4725 | 4725 | 1 |
| 601 | 20230710 | 093600 | 214831160 | 4725 | 4730 | 4730 | 4725 | 34 |
| 602 | 20230710 | 093500 | 214670425 | 4730 | 4730 | 4730 | 4730 | 44 |
| 603 | 20230710 | 093400 | 214462305 | 4700 | 4710 | 4710 | 4695 | 921 |
| 604 | 20230710 | 093300 | 210134875 | 4730 | 4750 | 4750 | 4700 | 601 |
| 605 | 20230710 | 093200 | 207303775 | 4750 | 4680 | 4750 | 4680 | 1510 |
| 606 | 20230710 | 093100 | 200228515 | 4680 | 4680 | 4680 | 4680 | 14 |
| 607 | 20230710 | 093000 | 200162995 | 4680 | 4685 | 4685 | 4680 | 155 |
| 608 | 20230710 | 092900 | 199437535 | 4690 | 4680 | 4690 | 4675 | 516 |
| 609 | 20230710 | 092800 | 197024650 | 4680 | 4670 | 4680 | 4665 | 595 |
| 610 | 20230710 | 092700 | 194246240 | 4690 | 4690 | 4690 | 4670 | 2349 |
| 611 | 20230710 | 092600 | 183247555 | 4690 | 4695 | 4695 | 4690 | 241 |
| 612 | 20230710 | 092500 | 182116260 | 4695 | 4705 | 4705 | 4695 | 1816 |
| 613 | 20230710 | 092400 | 173583225 | 4705 | 4725 | 4725 | 4705 | 558 |
| 614 | 20230710 | 092300 | 170951935 | 4720 | 4735 | 4735 | 4720 | 1685 |
| 615 | 20230710 | 092200 | 162990715 | 4735 | 4735 | 4740 | 4735 | 754 |
| 616 | 20230710 | 092100 | 159420275 | 4735 | 4755 | 4755 | 4735 | 3223 |
| 617 | 20230710 | 092000 | 144136520 | 4755 | 4760 | 4760 | 4755 | 1468 |
| 618 | 20230710 | 091900 | 137155430 | 4765 | 4775 | 4775 | 4760 | 3302 |
| 619 | 20230710 | 091800 | 121411345 | 4775 | 4775 | 4775 | 4775 | 331 |
| 620 | 20230710 | 091700 | 119830820 | 4775 | 4795 | 4795 | 4775 | 1111 |
| 621 | 20230710 | 091600 | 114524595 | 4795 | 4795 | 4795 | 4795 | 200 |
| 622 | 20230710 | 091500 | 113565595 | 4795 | 4790 | 4800 | 4765 | 1593 |
| 623 | 20230710 | 091400 | 105941875 | 4790 | 4770 | 4790 | 4765 | 961 |
| 624 | 20230710 | 091300 | 101347910 | 4765 | 4770 | 4780 | 4765 | 2437 |
| 625 | 20230710 | 091200 | 89716975 | 4730 | 4745 | 4745 | 4730 | 986 |
| 626 | 20230710 | 091100 | 85048185 | 4740 | 4730 | 4740 | 4725 | 1177 |
| 627 | 20230710 | 091000 | 79481110 | 4740 | 4740 | 4740 | 4740 | 721 |
| 628 | 20230710 | 090900 | 76063570 | 4740 | 4720 | 4740 | 4720 | 4041 |
| 629 | 20230710 | 090800 | 56962530 | 4720 | 4725 | 4725 | 4720 | 324 |
| 630 | 20230710 | 090700 | 55431765 | 4730 | 4745 | 4745 | 4730 | 84 |
| 631 | 20230710 | 090600 | 55033975 | 4750 | 4765 | 4765 | 4750 | 895 |
| 632 | 20230710 | 090500 | 50775445 | 4760 | 4780 | 4780 | 4760 | 1860 |
| 633 | 20230710 | 090400 | 41901820 | 4785 | 4795 | 4795 | 4785 | 124 |
| 634 | 20230710 | 090300 | 41308205 | 4800 | 4800 | 4800 | 4800 | 1631 |
| 635 | 20230710 | 090200 | 33479405 | 4800 | 4810 | 4810 | 4800 | 2513 |
| 636 | 20230710 | 090100 | 21401300 | 4805 | 4800 | 4805 | 4800 | 510 |
| 637 | 20230710 | 090000 | 18952750 | 4800 | 4800 | 4800 | 4780 | 3911 |