30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 3118 |
| 3 | 20230710 | 192600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20230710 | 192500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20230710 | 192400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20230710 | 192300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20230710 | 192200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20230710 | 192100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20230710 | 192000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20230710 | 191900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20230710 | 191800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20230710 | 191700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20230710 | 191600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20230710 | 191500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20230710 | 191400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20230710 | 191300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20230710 | 191200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20230710 | 191100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20230710 | 191000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20230710 | 190900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20230710 | 190800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20230710 | 190700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20230710 | 190600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20230710 | 190500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20230710 | 190400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20230710 | 190300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20230710 | 190200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20230710 | 190100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20230710 | 190000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20230710 | 185900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20230710 | 185800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20230710 | 185700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 3118 |
| 33 | 20230710 | 185600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20230710 | 185500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20230710 | 185400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20230710 | 185300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20230710 | 185200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20230710 | 185100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20230710 | 185000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20230710 | 184900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20230710 | 184800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20230710 | 184700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20230710 | 184600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20230710 | 184500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20230710 | 184400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20230710 | 184300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20230710 | 184200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20230710 | 184100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20230710 | 184000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20230710 | 183900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20230710 | 183800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20230710 | 183700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20230710 | 183600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20230710 | 183500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20230710 | 183400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20230710 | 183300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20230710 | 183200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20230710 | 183100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20230710 | 183000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20230710 | 182900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20230710 | 182800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20230710 | 182700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 3118 |
| 63 | 20230710 | 182600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20230710 | 182500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20230710 | 182400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20230710 | 182300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20230710 | 182200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20230710 | 182100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20230710 | 182000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20230710 | 181900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20230710 | 181800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20230710 | 181700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20230710 | 181600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20230710 | 181500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20230710 | 181400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20230710 | 181300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20230710 | 181200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20230710 | 181100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20230710 | 181000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20230710 | 180900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20230710 | 180800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20230710 | 180700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20230710 | 180600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20230710 | 180500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20230710 | 180400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20230710 | 180300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20230710 | 180200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20230710 | 180100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20230710 | 180000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20230710 | 175900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20230710 | 175800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20230710 | 175700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 3118 |
| 93 | 20230710 | 175600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20230710 | 175500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20230710 | 175400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20230710 | 175300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20230710 | 175200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20230710 | 175100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20230710 | 175000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20230710 | 174900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20230710 | 174800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20230710 | 174700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20230710 | 174600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20230710 | 174500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20230710 | 174400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20230710 | 174300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20230710 | 174200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20230710 | 174100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20230710 | 174000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20230710 | 173900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20230710 | 173800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20230710 | 173700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20230710 | 173600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20230710 | 173500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20230710 | 173400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20230710 | 173300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20230710 | 173200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20230710 | 173100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20230710 | 173000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20230710 | 172900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20230710 | 172800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20230710 | 172700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 3118 |
| 123 | 20230710 | 172600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20230710 | 172500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20230710 | 172400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20230710 | 172300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20230710 | 172200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20230710 | 172100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20230710 | 172000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20230710 | 171900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20230710 | 171800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20230710 | 171700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20230710 | 171600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20230710 | 171500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20230710 | 171400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20230710 | 171300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20230710 | 171200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20230710 | 171100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20230710 | 171000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20230710 | 170900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20230710 | 170800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20230710 | 170700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20230710 | 170600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20230710 | 170500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20230710 | 170400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20230710 | 170300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20230710 | 170200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20230710 | 170100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20230710 | 170000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20230710 | 165900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20230710 | 165800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20230710 | 165700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 3118 |
| 153 | 20230710 | 165600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20230710 | 165500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20230710 | 165400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20230710 | 165300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20230710 | 165200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20230710 | 165100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20230710 | 165000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20230710 | 164900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20230710 | 164800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20230710 | 164700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20230710 | 164600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20230710 | 164500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20230710 | 164400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20230710 | 164300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20230710 | 164200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20230710 | 164100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20230710 | 164000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20230710 | 163900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20230710 | 163800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20230710 | 163700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20230710 | 163600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20230710 | 163500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20230710 | 163400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20230710 | 163300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20230710 | 163200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20230710 | 163100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20230710 | 163000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20230710 | 162900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20230710 | 162800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20230710 | 162700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 3118 |
| 183 | 20230710 | 162600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20230710 | 162500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20230710 | 162400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20230710 | 162300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20230710 | 162200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20230710 | 162100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20230710 | 162000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20230710 | 161900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20230710 | 161800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20230710 | 161700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20230710 | 161600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20230710 | 161500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20230710 | 161400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20230710 | 161300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20230710 | 161200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20230710 | 161100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20230710 | 161000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20230710 | 160900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20230710 | 160800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20230710 | 160700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20230710 | 160600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20230710 | 160500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20230710 | 160400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20230710 | 160300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20230710 | 160200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20230710 | 160100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20230710 | 160000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 210 | 20230710 | 155900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 211 | 20230710 | 155800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 212 | 20230710 | 155700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 3118 |
| 213 | 20230710 | 155600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 214 | 20230710 | 155500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 215 | 20230710 | 155400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 216 | 20230710 | 155300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 217 | 20230710 | 155200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 218 | 20230710 | 155100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 219 | 20230710 | 155000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 220 | 20230710 | 154900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 221 | 20230710 | 154800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 222 | 20230710 | 154700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 223 | 20230710 | 154600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 224 | 20230710 | 154500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 225 | 20230710 | 154400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 226 | 20230710 | 154300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 227 | 20230710 | 154200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 228 | 20230710 | 154100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 229 | 20230710 | 154000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 230 | 20230710 | 153900 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 231 | 20230710 | 153800 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 232 | 20230710 | 153700 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 233 | 20230710 | 153600 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 234 | 20230710 | 153500 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 235 | 20230710 | 153400 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 236 | 20230710 | 153300 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 237 | 20230710 | 153200 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 238 | 20230710 | 153100 | 859744845 | 4395 | 4395 | 4395 | 4395 | 0 |
| 239 | 20230710 | 153000 | 859744845 | 4395 | 4395 | 4395 | 4395 | 3118 |
| 240 | 20230710 | 152900 | 846041235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20230710 | 152800 | 846041235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20230710 | 152700 | 846041235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 243 | 20230710 | 152600 | 846041235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20230710 | 152500 | 846041235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20230710 | 152400 | 846041235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20230710 | 152300 | 846041235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20230710 | 152200 | 846041235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20230710 | 152100 | 846041235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 249 | 20230710 | 152000 | 846041235 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20230710 | 151900 | 846041235 | 4400 | 4385 | 4400 | 4385 | 320 |
| 251 | 20230710 | 151800 | 844636595 | 4395 | 4380 | 4395 | 4380 | 321 |
| 252 | 20230710 | 151700 | 843230075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 253 | 20230710 | 151600 | 843230075 | 4375 | 4375 | 4375 | 4370 | 1265 |
| 254 | 20230710 | 151500 | 837695875 | 4380 | 4380 | 4380 | 4380 | 15 |
| 255 | 20230710 | 151400 | 837630175 | 4385 | 4385 | 4385 | 4385 | 0 |
| 256 | 20230710 | 151300 | 837630175 | 4385 | 4385 | 4385 | 4385 | 1 |
| 257 | 20230710 | 151200 | 837625790 | 4360 | 4360 | 4360 | 4360 | 0 |
| 258 | 20230710 | 151100 | 837625790 | 4360 | 4360 | 4360 | 4360 | 25 |
| 259 | 20230710 | 151000 | 837516790 | 4360 | 4375 | 4375 | 4360 | 819 |
| 260 | 20230710 | 150900 | 833938395 | 4375 | 4380 | 4380 | 4375 | 400 |
| 261 | 20230710 | 150800 | 832186940 | 4380 | 4380 | 4380 | 4380 | 679 |
| 262 | 20230710 | 150700 | 829212920 | 4380 | 4380 | 4380 | 4380 | 130 |
| 263 | 20230710 | 150600 | 828643520 | 4380 | 4380 | 4380 | 4380 | 23 |
| 264 | 20230710 | 150500 | 828542780 | 4380 | 4380 | 4380 | 4380 | 0 |
| 265 | 20230710 | 150400 | 828542780 | 4380 | 4380 | 4380 | 4380 | 4 |
| 266 | 20230710 | 150300 | 828525260 | 4380 | 4380 | 4380 | 4380 | 71 |
| 267 | 20230710 | 150200 | 828214280 | 4380 | 4385 | 4385 | 4380 | 1699 |
| 268 | 20230710 | 150100 | 820767840 | 4380 | 4380 | 4380 | 4380 | 1 |
| 269 | 20230710 | 150000 | 820763460 | 4400 | 4400 | 4400 | 4400 | 0 |
| 270 | 20230710 | 145900 | 820763460 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20230710 | 145800 | 820763460 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20230710 | 145700 | 820763460 | 4400 | 4400 | 4400 | 4400 | 41 |
| 273 | 20230710 | 145600 | 820583060 | 4400 | 4400 | 4400 | 4400 | 88 |
| 274 | 20230710 | 145500 | 820195860 | 4375 | 4375 | 4375 | 4375 | 79 |
| 275 | 20230710 | 145400 | 819850235 | 4400 | 4395 | 4400 | 4395 | 125 |
| 276 | 20230710 | 145300 | 819300450 | 4395 | 4385 | 4395 | 4385 | 114 |
| 277 | 20230710 | 145200 | 818800010 | 4385 | 4385 | 4385 | 4385 | 0 |
| 278 | 20230710 | 145100 | 818800010 | 4385 | 4375 | 4385 | 4375 | 33 |
| 279 | 20230710 | 145000 | 818655625 | 4375 | 4375 | 4375 | 4375 | 218 |
| 280 | 20230710 | 144900 | 817701875 | 4370 | 4370 | 4370 | 4370 | 0 |
| 281 | 20230710 | 144800 | 817701875 | 4370 | 4370 | 4370 | 4370 | 205 |
| 282 | 20230710 | 144700 | 816806025 | 4375 | 4375 | 4375 | 4375 | 0 |
| 283 | 20230710 | 144600 | 816806025 | 4375 | 4375 | 4375 | 4375 | 648 |
| 284 | 20230710 | 144500 | 813971025 | 4375 | 4380 | 4380 | 4375 | 5 |
| 285 | 20230710 | 144400 | 813949130 | 4375 | 4375 | 4375 | 4375 | 1 |
| 286 | 20230710 | 144300 | 813944755 | 4385 | 4385 | 4385 | 4385 | 0 |
| 287 | 20230710 | 144200 | 813944755 | 4385 | 4375 | 4385 | 4375 | 2 |
| 288 | 20230710 | 144100 | 813935995 | 4385 | 4385 | 4385 | 4385 | 1 |
| 289 | 20230710 | 144000 | 813931610 | 4385 | 4385 | 4385 | 4385 | 584 |
| 290 | 20230710 | 143900 | 811370770 | 4385 | 4385 | 4385 | 4385 | 3 |
| 291 | 20230710 | 143800 | 811357615 | 4390 | 4390 | 4390 | 4390 | 1 |
| 292 | 20230710 | 143700 | 811353225 | 4390 | 4390 | 4390 | 4390 | 1 |
| 293 | 20230710 | 143600 | 811348835 | 4350 | 4395 | 4395 | 4350 | 3233 |
| 294 | 20230710 | 143500 | 797265300 | 4365 | 4365 | 4365 | 4365 | 1 |
| 295 | 20230710 | 143400 | 797260935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 296 | 20230710 | 143300 | 797260935 | 4395 | 4395 | 4395 | 4395 | 11 |
| 297 | 20230710 | 143200 | 797212590 | 4400 | 4380 | 4400 | 4360 | 2583 |
| 298 | 20230710 | 143100 | 785948960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 299 | 20230710 | 143000 | 785948960 | 4370 | 4385 | 4385 | 4370 | 634 |
| 300 | 20230710 | 142900 | 783174980 | 4385 | 4380 | 4385 | 4380 | 363 |
| 301 | 20230710 | 142800 | 781583330 | 4385 | 4385 | 4385 | 4385 | 250 |
| 302 | 20230710 | 142700 | 780487080 | 4385 | 4385 | 4385 | 4385 | 10 |
| 303 | 20230710 | 142600 | 780443230 | 4415 | 4385 | 4415 | 4385 | 172 |
| 304 | 20230710 | 142500 | 779688980 | 4385 | 4385 | 4385 | 4385 | 7 |
| 305 | 20230710 | 142400 | 779658285 | 4400 | 4405 | 4405 | 4370 | 10047 |
| 306 | 20230710 | 142300 | 735534800 | 4425 | 4425 | 4425 | 4425 | 0 |
| 307 | 20230710 | 142200 | 735534800 | 4425 | 4425 | 4425 | 4425 | 1 |
| 308 | 20230710 | 142100 | 735530375 | 4405 | 4405 | 4405 | 4405 | 0 |
| 309 | 20230710 | 142000 | 735530375 | 4405 | 4430 | 4430 | 4400 | 8512 |
| 310 | 20230710 | 141900 | 698037610 | 4430 | 4430 | 4435 | 4430 | 3273 |
| 311 | 20230710 | 141800 | 683537660 | 4435 | 4440 | 4440 | 4435 | 2185 |
| 312 | 20230710 | 141700 | 673846000 | 4440 | 4460 | 4460 | 4440 | 801 |
| 313 | 20230710 | 141600 | 670273560 | 4440 | 4440 | 4440 | 4440 | 1223 |
| 314 | 20230710 | 141500 | 664843440 | 4440 | 4440 | 4440 | 4440 | 450 |
| 315 | 20230710 | 141400 | 662845440 | 4440 | 4460 | 4460 | 4440 | 545 |
| 316 | 20230710 | 141300 | 660425180 | 4445 | 4455 | 4455 | 4445 | 10386 |
| 317 | 20230710 | 141200 | 614257805 | 4455 | 4455 | 4455 | 4450 | 3195 |
| 318 | 20230710 | 141100 | 600037205 | 4455 | 4460 | 4460 | 4455 | 370 |
| 319 | 20230710 | 141000 | 598388850 | 4460 | 4465 | 4465 | 4455 | 591 |
| 320 | 20230710 | 140900 | 595754820 | 4460 | 4460 | 4460 | 4460 | 1 |
| 321 | 20230710 | 140800 | 595750360 | 4460 | 4460 | 4460 | 4460 | 44 |
| 322 | 20230710 | 140700 | 595554120 | 4460 | 4460 | 4460 | 4460 | 0 |
| 323 | 20230710 | 140600 | 595554120 | 4460 | 4460 | 4460 | 4460 | 252 |
| 324 | 20230710 | 140500 | 594430200 | 4465 | 4465 | 4465 | 4460 | 382 |
| 325 | 20230710 | 140400 | 592726320 | 4465 | 4465 | 4465 | 4465 | 0 |
| 326 | 20230710 | 140300 | 592726320 | 4465 | 4465 | 4465 | 4465 | 78 |
| 327 | 20230710 | 140200 | 592378050 | 4465 | 4460 | 4465 | 4460 | 360 |
| 328 | 20230710 | 140100 | 590772430 | 4460 | 4460 | 4460 | 4460 | 200 |
| 329 | 20230710 | 140000 | 589880430 | 4460 | 4460 | 4460 | 4460 | 0 |
| 330 | 20230710 | 135900 | 589880430 | 4460 | 4460 | 4460 | 4460 | 224 |
| 331 | 20230710 | 135800 | 588881390 | 4460 | 4460 | 4460 | 4460 | 5 |
| 332 | 20230710 | 135700 | 588859090 | 4460 | 4460 | 4460 | 4460 | 397 |
| 333 | 20230710 | 135600 | 587088470 | 4460 | 4460 | 4460 | 4460 | 6 |
| 334 | 20230710 | 135500 | 587061710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 335 | 20230710 | 135400 | 587061710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 336 | 20230710 | 135300 | 587061710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 337 | 20230710 | 135200 | 587061710 | 4460 | 4460 | 4460 | 4460 | 1 |
| 338 | 20230710 | 135100 | 587057250 | 4460 | 4460 | 4460 | 4460 | 0 |
| 339 | 20230710 | 135000 | 587057250 | 4460 | 4460 | 4460 | 4460 | 0 |
| 340 | 20230710 | 134900 | 587057250 | 4460 | 4460 | 4460 | 4460 | 900 |
| 341 | 20230710 | 134800 | 583043250 | 4460 | 4460 | 4460 | 4460 | 255 |
| 342 | 20230710 | 134700 | 581905950 | 4460 | 4460 | 4460 | 4460 | 0 |
| 343 | 20230710 | 134600 | 581905950 | 4460 | 4460 | 4460 | 4460 | 472 |
| 344 | 20230710 | 134500 | 579800830 | 4460 | 4460 | 4460 | 4460 | 248 |
| 345 | 20230710 | 134400 | 578694750 | 4460 | 4460 | 4460 | 4460 | 0 |
| 346 | 20230710 | 134300 | 578694750 | 4460 | 4460 | 4460 | 4460 | 1 |
| 347 | 20230710 | 134200 | 578690290 | 4445 | 4445 | 4445 | 4445 | 0 |
| 348 | 20230710 | 134100 | 578690290 | 4445 | 4445 | 4445 | 4445 | 0 |
| 349 | 20230710 | 134000 | 578690290 | 4445 | 4445 | 4445 | 4445 | 0 |
| 350 | 20230710 | 133900 | 578690290 | 4445 | 4445 | 4445 | 4445 | 421 |
| 351 | 20230710 | 133800 | 576818945 | 4445 | 4465 | 4465 | 4445 | 10262 |
| 352 | 20230710 | 133700 | 531196755 | 4465 | 4465 | 4465 | 4465 | 1 |
| 353 | 20230710 | 133600 | 531192290 | 4445 | 4445 | 4445 | 4445 | 0 |
| 354 | 20230710 | 133500 | 531192290 | 4445 | 4445 | 4445 | 4445 | 0 |
| 355 | 20230710 | 133400 | 531192290 | 4445 | 4445 | 4445 | 4445 | 1 |
| 356 | 20230710 | 133300 | 531187845 | 4450 | 4450 | 4450 | 4450 | 0 |
| 357 | 20230710 | 133200 | 531187845 | 4450 | 4450 | 4450 | 4450 | 133 |
| 358 | 20230710 | 133100 | 530595995 | 4450 | 4450 | 4450 | 4450 | 975 |
| 359 | 20230710 | 133000 | 526257245 | 4450 | 4450 | 4450 | 4450 | 0 |
| 360 | 20230710 | 132900 | 526257245 | 4450 | 4450 | 4450 | 4450 | 0 |
| 361 | 20230710 | 132800 | 526257245 | 4450 | 4470 | 4470 | 4450 | 46 |
| 362 | 20230710 | 132700 | 526052525 | 4465 | 4465 | 4465 | 4465 | 116 |
| 363 | 20230710 | 132600 | 525534585 | 4445 | 4445 | 4445 | 4445 | 0 |
| 364 | 20230710 | 132500 | 525534585 | 4445 | 4445 | 4445 | 4445 | 1 |
| 365 | 20230710 | 132400 | 525530140 | 4445 | 4445 | 4445 | 4445 | 15 |
| 366 | 20230710 | 132300 | 525463465 | 4470 | 4450 | 4470 | 4450 | 848 |
| 367 | 20230710 | 132200 | 521687865 | 4450 | 4450 | 4450 | 4450 | 200 |
| 368 | 20230710 | 132100 | 520797865 | 4450 | 4450 | 4450 | 4450 | 100 |
| 369 | 20230710 | 132000 | 520352865 | 4450 | 4450 | 4450 | 4450 | 41 |
| 370 | 20230710 | 131900 | 520170415 | 4450 | 4450 | 4450 | 4450 | 129 |
| 371 | 20230710 | 131800 | 519596365 | 4450 | 4450 | 4450 | 4450 | 0 |
| 372 | 20230710 | 131700 | 519596365 | 4450 | 4445 | 4450 | 4445 | 172 |
| 373 | 20230710 | 131600 | 518830995 | 4445 | 4445 | 4445 | 4445 | 300 |
| 374 | 20230710 | 131500 | 517497495 | 4440 | 4440 | 4440 | 4440 | 0 |
| 375 | 20230710 | 131400 | 517497495 | 4440 | 4440 | 4440 | 4440 | 0 |
| 376 | 20230710 | 131300 | 517497495 | 4440 | 4435 | 4440 | 4435 | 662 |
| 377 | 20230710 | 131200 | 514559560 | 4435 | 4440 | 4440 | 4435 | 17 |
| 378 | 20230710 | 131100 | 514484130 | 4440 | 4440 | 4440 | 4440 | 1000 |
| 379 | 20230710 | 131000 | 510044130 | 4440 | 4440 | 4440 | 4440 | 0 |
| 380 | 20230710 | 130900 | 510044130 | 4440 | 4445 | 4445 | 4440 | 101 |
| 381 | 20230710 | 130800 | 509595440 | 4445 | 4445 | 4445 | 4445 | 0 |
| 382 | 20230710 | 130700 | 509595440 | 4445 | 4445 | 4445 | 4445 | 0 |
| 383 | 20230710 | 130600 | 509595440 | 4445 | 4445 | 4445 | 4445 | 0 |
| 384 | 20230710 | 130500 | 509595440 | 4445 | 4445 | 4445 | 4445 | 263 |
| 385 | 20230710 | 130400 | 508426405 | 4445 | 4450 | 4450 | 4445 | 542 |
| 386 | 20230710 | 130300 | 506016935 | 4470 | 4450 | 4470 | 4450 | 1106 |
| 387 | 20230710 | 130200 | 501095215 | 4470 | 4470 | 4470 | 4470 | 1 |
| 388 | 20230710 | 130100 | 501090745 | 4450 | 4455 | 4455 | 4450 | 492 |
| 389 | 20230710 | 130000 | 498900630 | 4470 | 4470 | 4470 | 4470 | 100 |
| 390 | 20230710 | 125900 | 498453630 | 4470 | 4470 | 4470 | 4470 | 70 |
| 391 | 20230710 | 125800 | 498140730 | 4470 | 4470 | 4470 | 4470 | 29 |
| 392 | 20230710 | 125700 | 498011100 | 4470 | 4460 | 4470 | 4450 | 1087 |
| 393 | 20230710 | 125600 | 493168635 | 4460 | 4460 | 4460 | 4460 | 524 |
| 394 | 20230710 | 125500 | 490831595 | 4460 | 4470 | 4470 | 4460 | 355 |
| 395 | 20230710 | 125400 | 489247045 | 4470 | 4470 | 4470 | 4470 | 50 |
| 396 | 20230710 | 125300 | 489023545 | 4470 | 4475 | 4475 | 4470 | 398 |
| 397 | 20230710 | 125200 | 487243805 | 4475 | 4475 | 4475 | 4475 | 20 |
| 398 | 20230710 | 125100 | 487154305 | 4475 | 4470 | 4475 | 4470 | 2586 |
| 399 | 20230710 | 125000 | 475584885 | 4470 | 4455 | 4470 | 4455 | 600 |
| 400 | 20230710 | 124900 | 472903750 | 4455 | 4455 | 4455 | 4455 | 310 |
| 401 | 20230710 | 124800 | 471522700 | 4455 | 4455 | 4455 | 4455 | 0 |
| 402 | 20230710 | 124700 | 471522700 | 4455 | 4455 | 4455 | 4455 | 90 |
| 403 | 20230710 | 124600 | 471121750 | 4450 | 4450 | 4450 | 4450 | 134 |
| 404 | 20230710 | 124500 | 470525450 | 4450 | 4455 | 4455 | 4450 | 814 |
| 405 | 20230710 | 124400 | 466902865 | 4455 | 4455 | 4455 | 4455 | 44 |
| 406 | 20230710 | 124300 | 466706845 | 4450 | 4455 | 4455 | 4450 | 333 |
| 407 | 20230710 | 124200 | 465223495 | 4455 | 4455 | 4455 | 4455 | 10 |
| 408 | 20230710 | 124100 | 465178945 | 4455 | 4455 | 4455 | 4450 | 1153 |
| 409 | 20230710 | 124000 | 460045630 | 4455 | 4465 | 4470 | 4455 | 900 |
| 410 | 20230710 | 123900 | 456027015 | 4465 | 4465 | 4465 | 4465 | 200 |
| 411 | 20230710 | 123800 | 455134015 | 4465 | 4460 | 4465 | 4460 | 115 |
| 412 | 20230710 | 123700 | 454620860 | 4465 | 4460 | 4465 | 4460 | 136 |
| 413 | 20230710 | 123600 | 454014295 | 4460 | 4450 | 4460 | 4450 | 688 |
| 414 | 20230710 | 123500 | 450951435 | 4450 | 4455 | 4455 | 4450 | 1134 |
| 415 | 20230710 | 123400 | 445904675 | 4460 | 4460 | 4460 | 4460 | 201 |
| 416 | 20230710 | 123300 | 445008215 | 4455 | 4450 | 4460 | 4450 | 658 |
| 417 | 20230710 | 123200 | 442079855 | 4460 | 4450 | 4460 | 4450 | 386 |
| 418 | 20230710 | 123100 | 440361105 | 4460 | 4460 | 4460 | 4445 | 526 |
| 419 | 20230710 | 123000 | 438015550 | 4465 | 4465 | 4480 | 4455 | 2230 |
| 420 | 20230710 | 122900 | 428031645 | 4465 | 4490 | 4490 | 4465 | 1893 |
| 421 | 20230710 | 122800 | 419540735 | 4490 | 4440 | 4490 | 4440 | 10244 |
| 422 | 20230710 | 122700 | 373791335 | 4440 | 4425 | 4440 | 4425 | 2030 |
| 423 | 20230710 | 122600 | 364794050 | 4425 | 4425 | 4435 | 4425 | 549 |
| 424 | 20230710 | 122500 | 362363380 | 4425 | 4425 | 4425 | 4425 | 0 |
| 425 | 20230710 | 122400 | 362363380 | 4425 | 4405 | 4425 | 4405 | 2 |
| 426 | 20230710 | 122300 | 362354550 | 4405 | 4410 | 4410 | 4405 | 2000 |
| 427 | 20230710 | 122200 | 353537680 | 4430 | 4430 | 4430 | 4430 | 0 |
| 428 | 20230710 | 122100 | 353537680 | 4430 | 4430 | 4430 | 4430 | 0 |
| 429 | 20230710 | 122000 | 353537680 | 4430 | 4430 | 4430 | 4430 | 10 |
| 430 | 20230710 | 121900 | 353493380 | 4435 | 4430 | 4435 | 4430 | 71 |
| 431 | 20230710 | 121800 | 353178700 | 4410 | 4410 | 4410 | 4410 | 0 |
| 432 | 20230710 | 121700 | 353178700 | 4410 | 4410 | 4410 | 4410 | 0 |
| 433 | 20230710 | 121600 | 353178700 | 4410 | 4430 | 4430 | 4410 | 1303 |
| 434 | 20230710 | 121500 | 347418470 | 4415 | 4415 | 4415 | 4415 | 0 |
| 435 | 20230710 | 121400 | 347418470 | 4415 | 4430 | 4430 | 4415 | 5 |
| 436 | 20230710 | 121300 | 347396335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 437 | 20230710 | 121200 | 347396335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 438 | 20230710 | 121100 | 347396335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 439 | 20230710 | 121000 | 347396335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 440 | 20230710 | 120900 | 347396335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 441 | 20230710 | 120800 | 347396335 | 4415 | 4415 | 4415 | 4415 | 139 |
| 442 | 20230710 | 120700 | 346782650 | 4430 | 4430 | 4430 | 4430 | 10 |
| 443 | 20230710 | 120600 | 346738350 | 4430 | 4430 | 4430 | 4430 | 0 |
| 444 | 20230710 | 120500 | 346738350 | 4430 | 4430 | 4430 | 4430 | 0 |
| 445 | 20230710 | 120400 | 346738350 | 4430 | 4430 | 4430 | 4430 | 2 |
| 446 | 20230710 | 120300 | 346729490 | 4430 | 4430 | 4430 | 4430 | 0 |
| 447 | 20230710 | 120200 | 346729490 | 4430 | 4415 | 4430 | 4415 | 1151 |
| 448 | 20230710 | 120100 | 341639195 | 4415 | 4415 | 4415 | 4415 | 5 |
| 449 | 20230710 | 120000 | 341617120 | 4415 | 4415 | 4415 | 4415 | 16 |
| 450 | 20230710 | 115900 | 341546480 | 4415 | 4415 | 4415 | 4415 | 0 |
| 451 | 20230710 | 115800 | 341546480 | 4415 | 4415 | 4415 | 4415 | 24 |
| 452 | 20230710 | 115700 | 341440520 | 4415 | 4415 | 4415 | 4415 | 0 |
| 453 | 20230710 | 115600 | 341440520 | 4415 | 4415 | 4415 | 4415 | 40 |
| 454 | 20230710 | 115500 | 341263920 | 4415 | 4415 | 4420 | 4415 | 216 |
| 455 | 20230710 | 115400 | 340310275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 456 | 20230710 | 115300 | 340310275 | 4415 | 4415 | 4415 | 4415 | 1 |
| 457 | 20230710 | 115200 | 340305860 | 4415 | 4415 | 4415 | 4415 | 150 |
| 458 | 20230710 | 115100 | 339643610 | 4420 | 4420 | 4420 | 4420 | 0 |
| 459 | 20230710 | 115000 | 339643610 | 4420 | 4420 | 4425 | 4420 | 274 |
| 460 | 20230710 | 114900 | 338431515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 461 | 20230710 | 114800 | 338431515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 462 | 20230710 | 114700 | 338431515 | 4430 | 4430 | 4430 | 4430 | 300 |
| 463 | 20230710 | 114600 | 337102515 | 4430 | 4425 | 4430 | 4425 | 314 |
| 464 | 20230710 | 114500 | 335712200 | 4425 | 4425 | 4425 | 4425 | 0 |
| 465 | 20230710 | 114400 | 335712200 | 4425 | 4425 | 4425 | 4425 | 10 |
| 466 | 20230710 | 114300 | 335667950 | 4425 | 4425 | 4425 | 4425 | 301 |
| 467 | 20230710 | 114200 | 334336025 | 4420 | 4420 | 4420 | 4420 | 9 |
| 468 | 20230710 | 114100 | 334296245 | 4420 | 4420 | 4420 | 4420 | 111 |
| 469 | 20230710 | 114000 | 333805625 | 4420 | 4420 | 4420 | 4420 | 436 |
| 470 | 20230710 | 113900 | 331878505 | 4420 | 4420 | 4420 | 4420 | 100 |
| 471 | 20230710 | 113800 | 331436505 | 4420 | 4420 | 4420 | 4420 | 0 |
| 472 | 20230710 | 113700 | 331436505 | 4420 | 4420 | 4420 | 4420 | 212 |
| 473 | 20230710 | 113600 | 330499465 | 4420 | 4425 | 4425 | 4420 | 1926 |
| 474 | 20230710 | 113500 | 321982055 | 4425 | 4425 | 4425 | 4425 | 49 |
| 475 | 20230710 | 113400 | 321765230 | 4425 | 4425 | 4425 | 4425 | 126 |
| 476 | 20230710 | 113300 | 321207680 | 4425 | 4425 | 4425 | 4425 | 0 |
| 477 | 20230710 | 113200 | 321207680 | 4425 | 4425 | 4425 | 4425 | 50 |
| 478 | 20230710 | 113100 | 320986430 | 4430 | 4430 | 4430 | 4430 | 0 |
| 479 | 20230710 | 113000 | 320986430 | 4430 | 4430 | 4430 | 4430 | 56 |
| 480 | 20230710 | 112900 | 320738350 | 4435 | 4435 | 4435 | 4435 | 1 |
| 481 | 20230710 | 112800 | 320733915 | 4425 | 4425 | 4425 | 4425 | 0 |
| 482 | 20230710 | 112700 | 320733915 | 4425 | 4425 | 4425 | 4425 | 0 |
| 483 | 20230710 | 112600 | 320733915 | 4425 | 4425 | 4425 | 4425 | 0 |
| 484 | 20230710 | 112500 | 320733915 | 4425 | 4425 | 4425 | 4425 | 0 |
| 485 | 20230710 | 112400 | 320733915 | 4425 | 4425 | 4425 | 4425 | 0 |
| 486 | 20230710 | 112300 | 320733915 | 4425 | 4425 | 4425 | 4425 | 201 |
| 487 | 20230710 | 112200 | 319844490 | 4425 | 4435 | 4435 | 4425 | 139 |
| 488 | 20230710 | 112100 | 319228310 | 4435 | 4435 | 4435 | 4435 | 7 |
| 489 | 20230710 | 112000 | 319197265 | 4435 | 4435 | 4435 | 4435 | 177 |
| 490 | 20230710 | 111900 | 318412270 | 4435 | 4435 | 4435 | 4435 | 317 |
| 491 | 20230710 | 111800 | 317006375 | 4440 | 4440 | 4440 | 4440 | 1125 |
| 492 | 20230710 | 111700 | 312011375 | 4440 | 4440 | 4440 | 4440 | 0 |
| 493 | 20230710 | 111600 | 312011375 | 4440 | 4440 | 4440 | 4440 | 328 |
| 494 | 20230710 | 111500 | 310555055 | 4440 | 4440 | 4440 | 4440 | 2 |
| 495 | 20230710 | 111400 | 310546175 | 4440 | 4450 | 4450 | 4440 | 201 |
| 496 | 20230710 | 111300 | 309651735 | 4440 | 4435 | 4450 | 4435 | 5741 |
| 497 | 20230710 | 111200 | 284148975 | 4435 | 4435 | 4435 | 4435 | 100 |
| 498 | 20230710 | 111100 | 283705475 | 4440 | 4420 | 4440 | 4420 | 3032 |
| 499 | 20230710 | 111000 | 270279240 | 4410 | 4410 | 4410 | 4410 | 115 |
| 500 | 20230710 | 110900 | 269772090 | 4410 | 4415 | 4415 | 4410 | 255 |
| 501 | 20230710 | 110800 | 268646270 | 4410 | 4410 | 4410 | 4410 | 0 |
| 502 | 20230710 | 110700 | 268646270 | 4410 | 4410 | 4410 | 4410 | 0 |
| 503 | 20230710 | 110600 | 268646270 | 4410 | 4410 | 4410 | 4410 | 771 |
| 504 | 20230710 | 110500 | 265246160 | 4410 | 4410 | 4410 | 4410 | 20 |
| 505 | 20230710 | 110400 | 265157960 | 4410 | 4405 | 4410 | 4405 | 60 |
| 506 | 20230710 | 110300 | 264893510 | 4405 | 4405 | 4405 | 4405 | 108 |
| 507 | 20230710 | 110200 | 264417770 | 4405 | 4405 | 4405 | 4405 | 22 |
| 508 | 20230710 | 110100 | 264320860 | 4410 | 4405 | 4410 | 4405 | 27 |
| 509 | 20230710 | 110000 | 264201875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 510 | 20230710 | 105900 | 264201875 | 4400 | 4400 | 4400 | 4400 | 5 |
| 511 | 20230710 | 105800 | 264179875 | 4400 | 4400 | 4400 | 4400 | 6 |
| 512 | 20230710 | 105700 | 264153475 | 4400 | 4405 | 4405 | 4400 | 135 |
| 513 | 20230710 | 105600 | 263558830 | 4405 | 4405 | 4405 | 4405 | 29 |
| 514 | 20230710 | 105500 | 263431085 | 4405 | 4405 | 4405 | 4405 | 11 |
| 515 | 20230710 | 105400 | 263382630 | 4400 | 4400 | 4400 | 4400 | 0 |
| 516 | 20230710 | 105300 | 263382630 | 4400 | 4400 | 4400 | 4400 | 0 |
| 517 | 20230710 | 105200 | 263382630 | 4400 | 4400 | 4400 | 4400 | 1 |
| 518 | 20230710 | 105100 | 263378230 | 4415 | 4410 | 4415 | 4410 | 247 |
| 519 | 20230710 | 105000 | 262287765 | 4395 | 4395 | 4395 | 4395 | 0 |
| 520 | 20230710 | 104900 | 262287765 | 4395 | 4400 | 4400 | 4395 | 1171 |
| 521 | 20230710 | 104800 | 257136745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 522 | 20230710 | 104700 | 257136745 | 4415 | 4410 | 4415 | 4410 | 22 |
| 523 | 20230710 | 104600 | 257039640 | 4415 | 4410 | 4415 | 4410 | 971 |
| 524 | 20230710 | 104500 | 252752880 | 4410 | 4410 | 4410 | 4410 | 0 |
| 525 | 20230710 | 104400 | 252752880 | 4410 | 4400 | 4410 | 4395 | 20 |
| 526 | 20230710 | 104300 | 252664875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 527 | 20230710 | 104200 | 252664875 | 4400 | 4410 | 4410 | 4400 | 66 |
| 528 | 20230710 | 104100 | 252374165 | 4410 | 4410 | 4410 | 4410 | 5 |
| 529 | 20230710 | 104000 | 252352115 | 4420 | 4410 | 4420 | 4410 | 1034 |
| 530 | 20230710 | 103900 | 247783745 | 4410 | 4400 | 4410 | 4395 | 1269 |
| 531 | 20230710 | 103800 | 242188235 | 4400 | 4400 | 4400 | 4400 | 7 |
| 532 | 20230710 | 103700 | 242157435 | 4400 | 4400 | 4400 | 4400 | 178 |
| 533 | 20230710 | 103600 | 241374235 | 4405 | 4405 | 4405 | 4405 | 0 |
| 534 | 20230710 | 103500 | 241374235 | 4405 | 4410 | 4410 | 4405 | 622 |
| 535 | 20230710 | 103400 | 238633100 | 4410 | 4425 | 4425 | 4410 | 571 |
| 536 | 20230710 | 103300 | 236107490 | 4420 | 4420 | 4420 | 4420 | 550 |
| 537 | 20230710 | 103200 | 233676490 | 4425 | 4420 | 4425 | 4415 | 891 |
| 538 | 20230710 | 103100 | 229738465 | 4420 | 4420 | 4420 | 4420 | 1153 |
| 539 | 20230710 | 103000 | 224642205 | 4420 | 4420 | 4420 | 4420 | 455 |
| 540 | 20230710 | 102900 | 222631105 | 4415 | 4410 | 4415 | 4410 | 635 |
| 541 | 20230710 | 102800 | 219828525 | 4410 | 4410 | 4410 | 4410 | 300 |
| 542 | 20230710 | 102700 | 218505525 | 4410 | 4405 | 4410 | 4405 | 30 |
| 543 | 20230710 | 102600 | 218373300 | 4405 | 4400 | 4405 | 4400 | 128 |
| 544 | 20230710 | 102500 | 217809560 | 4400 | 4400 | 4400 | 4400 | 0 |
| 545 | 20230710 | 102400 | 217809560 | 4400 | 4400 | 4400 | 4400 | 0 |
| 546 | 20230710 | 102300 | 217809560 | 4400 | 4400 | 4400 | 4400 | 22 |
| 547 | 20230710 | 102200 | 217712760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 548 | 20230710 | 102100 | 217712760 | 4405 | 4405 | 4405 | 4405 | 100 |
| 549 | 20230710 | 102000 | 217272260 | 4405 | 4405 | 4405 | 4405 | 10 |
| 550 | 20230710 | 101900 | 217228210 | 4385 | 4385 | 4385 | 4385 | 1 |
| 551 | 20230710 | 101800 | 217223825 | 4410 | 4410 | 4410 | 4410 | 0 |
| 552 | 20230710 | 101700 | 217223825 | 4410 | 4410 | 4410 | 4410 | 300 |
| 553 | 20230710 | 101600 | 215900825 | 4415 | 4405 | 4420 | 4405 | 1373 |
| 554 | 20230710 | 101500 | 209845600 | 4405 | 4405 | 4405 | 4405 | 750 |
| 555 | 20230710 | 101400 | 206541850 | 4405 | 4405 | 4405 | 4405 | 5 |
| 556 | 20230710 | 101300 | 206519825 | 4405 | 4395 | 4405 | 4395 | 872 |
| 557 | 20230710 | 101200 | 202681785 | 4395 | 4395 | 4395 | 4395 | 0 |
| 558 | 20230710 | 101100 | 202681785 | 4395 | 4385 | 4395 | 4385 | 801 |
| 559 | 20230710 | 101000 | 199161400 | 4365 | 4365 | 4365 | 4365 | 470 |
| 560 | 20230710 | 100900 | 197109850 | 4390 | 4390 | 4390 | 4390 | 0 |
| 561 | 20230710 | 100800 | 197109850 | 4390 | 4390 | 4390 | 4390 | 0 |
| 562 | 20230710 | 100700 | 197109850 | 4390 | 4395 | 4395 | 4365 | 6336 |
| 563 | 20230710 | 100600 | 169306855 | 4395 | 4400 | 4400 | 4395 | 603 |
| 564 | 20230710 | 100500 | 166654155 | 4400 | 4405 | 4405 | 4400 | 57 |
| 565 | 20230710 | 100400 | 166403320 | 4400 | 4400 | 4400 | 4400 | 0 |
| 566 | 20230710 | 100300 | 166403320 | 4400 | 4400 | 4400 | 4400 | 100 |
| 567 | 20230710 | 100200 | 165963320 | 4405 | 4405 | 4405 | 4405 | 0 |
| 568 | 20230710 | 100100 | 165963320 | 4405 | 4405 | 4405 | 4405 | 0 |
| 569 | 20230710 | 100000 | 165963320 | 4405 | 4405 | 4405 | 4405 | 240 |
| 570 | 20230710 | 095900 | 164906120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 571 | 20230710 | 095800 | 164906120 | 4410 | 4400 | 4410 | 4400 | 2675 |
| 572 | 20230710 | 095700 | 153120475 | 4400 | 4400 | 4400 | 4400 | 0 |
| 573 | 20230710 | 095600 | 153120475 | 4400 | 4390 | 4400 | 4390 | 1019 |
| 574 | 20230710 | 095500 | 148637515 | 4390 | 4390 | 4390 | 4390 | 520 |
| 575 | 20230710 | 095400 | 146354715 | 4385 | 4390 | 4390 | 4385 | 178 |
| 576 | 20230710 | 095300 | 145574010 | 4390 | 4390 | 4390 | 4390 | 0 |
| 577 | 20230710 | 095200 | 145574010 | 4390 | 4390 | 4390 | 4390 | 0 |
| 578 | 20230710 | 095100 | 145574010 | 4390 | 4380 | 4390 | 4380 | 302 |
| 579 | 20230710 | 095000 | 144250410 | 4370 | 4370 | 4370 | 4370 | 0 |
| 580 | 20230710 | 094900 | 144250410 | 4370 | 4380 | 4380 | 4370 | 1303 |
| 581 | 20230710 | 094800 | 138543280 | 4385 | 4385 | 4385 | 4385 | 490 |
| 582 | 20230710 | 094700 | 136394630 | 4400 | 4400 | 4400 | 4400 | 0 |
| 583 | 20230710 | 094600 | 136394630 | 4400 | 4400 | 4400 | 4400 | 22 |
| 584 | 20230710 | 094500 | 136297830 | 4395 | 4395 | 4395 | 4395 | 0 |
| 585 | 20230710 | 094400 | 136297830 | 4395 | 4385 | 4395 | 4385 | 111 |
| 586 | 20230710 | 094300 | 135810465 | 4385 | 4385 | 4385 | 4385 | 0 |
| 587 | 20230710 | 094200 | 135810465 | 4385 | 4385 | 4385 | 4385 | 151 |
| 588 | 20230710 | 094100 | 135148330 | 4390 | 4390 | 4390 | 4390 | 136 |
| 589 | 20230710 | 094000 | 134551290 | 4395 | 4395 | 4395 | 4395 | 0 |
| 590 | 20230710 | 093900 | 134551290 | 4395 | 4395 | 4395 | 4395 | 50 |
| 591 | 20230710 | 093800 | 134331540 | 4395 | 4400 | 4400 | 4395 | 535 |
| 592 | 20230710 | 093700 | 131977545 | 4400 | 4385 | 4405 | 4385 | 280 |
| 593 | 20230710 | 093600 | 130745095 | 4370 | 4380 | 4380 | 4370 | 409 |
| 594 | 20230710 | 093500 | 128954195 | 4380 | 4375 | 4380 | 4370 | 33 |
| 595 | 20230710 | 093400 | 128809860 | 4375 | 4360 | 4380 | 4360 | 554 |
| 596 | 20230710 | 093300 | 126387830 | 4360 | 4360 | 4360 | 4360 | 100 |
| 597 | 20230710 | 093200 | 125951830 | 4360 | 4355 | 4360 | 4355 | 209 |
| 598 | 20230710 | 093100 | 125040710 | 4345 | 4340 | 4345 | 4340 | 841 |
| 599 | 20230710 | 093000 | 121387760 | 4330 | 4330 | 4330 | 4330 | 0 |
| 600 | 20230710 | 092900 | 121387760 | 4330 | 4330 | 4330 | 4330 | 900 |
| 601 | 20230710 | 092800 | 117490760 | 4325 | 4320 | 4325 | 4320 | 745 |
| 602 | 20230710 | 092700 | 114269755 | 4325 | 4325 | 4325 | 4325 | 0 |
| 603 | 20230710 | 092600 | 114269755 | 4325 | 4325 | 4325 | 4325 | 1530 |
| 604 | 20230710 | 092500 | 107652505 | 4330 | 4340 | 4340 | 4330 | 1502 |
| 605 | 20230710 | 092400 | 101143235 | 4335 | 4330 | 4335 | 4330 | 194 |
| 606 | 20230710 | 092300 | 100302500 | 4330 | 4330 | 4330 | 4330 | 0 |
| 607 | 20230710 | 092200 | 100302500 | 4330 | 4330 | 4330 | 4330 | 100 |
| 608 | 20230710 | 092100 | 99869500 | 4335 | 4330 | 4335 | 4330 | 576 |
| 609 | 20230710 | 092000 | 97372780 | 4320 | 4335 | 4335 | 4320 | 673 |
| 610 | 20230710 | 091900 | 94456915 | 4335 | 4345 | 4345 | 4335 | 639 |
| 611 | 20230710 | 091800 | 91686840 | 4350 | 4350 | 4350 | 4350 | 10 |
| 612 | 20230710 | 091700 | 91643340 | 4345 | 4345 | 4345 | 4345 | 353 |
| 613 | 20230710 | 091600 | 90109555 | 4345 | 4325 | 4345 | 4325 | 261 |
| 614 | 20230710 | 091500 | 88980520 | 4345 | 4345 | 4345 | 4345 | 3 |
| 615 | 20230710 | 091400 | 88967485 | 4320 | 4320 | 4320 | 4320 | 1 |
| 616 | 20230710 | 091300 | 88963165 | 4350 | 4350 | 4350 | 4350 | 5 |
| 617 | 20230710 | 091200 | 88941415 | 4360 | 4365 | 4365 | 4360 | 101 |
| 618 | 20230710 | 091100 | 88500740 | 4365 | 4360 | 4365 | 4360 | 979 |
| 619 | 20230710 | 091000 | 84232265 | 4360 | 4335 | 4360 | 4335 | 957 |
| 620 | 20230710 | 090900 | 80072140 | 4305 | 4305 | 4305 | 4305 | 0 |
| 621 | 20230710 | 090800 | 80072140 | 4305 | 4315 | 4315 | 4300 | 1030 |
| 622 | 20230710 | 090700 | 75639180 | 4320 | 4320 | 4320 | 4315 | 3324 |
| 623 | 20230710 | 090600 | 61283595 | 4325 | 4325 | 4325 | 4325 | 200 |
| 624 | 20230710 | 090500 | 60418595 | 4345 | 4340 | 4345 | 4340 | 1542 |
| 625 | 20230710 | 090400 | 53721145 | 4345 | 4345 | 4345 | 4345 | 1 |
| 626 | 20230710 | 090300 | 53716800 | 4320 | 4315 | 4345 | 4315 | 127 |
| 627 | 20230710 | 090200 | 53167860 | 4350 | 4340 | 4350 | 4320 | 1404 |
| 628 | 20230710 | 090100 | 47095950 | 4335 | 4320 | 4335 | 4315 | 2646 |
| 629 | 20230710 | 090000 | 35673045 | 4305 | 4300 | 4305 | 4300 | 7447 |