30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 190900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 19488 |
| 3 | 20230710 | 190800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20230710 | 190700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20230710 | 190600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20230710 | 190500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20230710 | 190400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20230710 | 190300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20230710 | 190200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20230710 | 190100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20230710 | 190000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20230710 | 185900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20230710 | 185800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20230710 | 185700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20230710 | 185600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20230710 | 185500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20230710 | 185400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20230710 | 185300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20230710 | 185200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20230710 | 185100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20230710 | 185000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20230710 | 184900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20230710 | 184800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20230710 | 184700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20230710 | 184600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20230710 | 184500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20230710 | 184400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20230710 | 184300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20230710 | 184200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20230710 | 184100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20230710 | 184000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20230710 | 183900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 19488 |
| 33 | 20230710 | 183800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20230710 | 183700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20230710 | 183600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20230710 | 183500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20230710 | 183400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20230710 | 183300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20230710 | 183200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20230710 | 183100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20230710 | 183000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20230710 | 182900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20230710 | 182800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20230710 | 182700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20230710 | 182600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20230710 | 182500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20230710 | 182400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20230710 | 182300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20230710 | 182200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20230710 | 182100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20230710 | 182000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20230710 | 181900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20230710 | 181800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20230710 | 181700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20230710 | 181600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20230710 | 181500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20230710 | 181400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20230710 | 181300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20230710 | 181200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20230710 | 181100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20230710 | 181000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20230710 | 180900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 19488 |
| 63 | 20230710 | 180800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20230710 | 180700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20230710 | 180600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20230710 | 180500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20230710 | 180400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20230710 | 180300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20230710 | 180200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20230710 | 180100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20230710 | 180000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20230710 | 175900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20230710 | 175800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20230710 | 175700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20230710 | 175600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20230710 | 175500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20230710 | 175400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20230710 | 175300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20230710 | 175200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20230710 | 175100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20230710 | 175000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20230710 | 174900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20230710 | 174800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20230710 | 174700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20230710 | 174600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20230710 | 174500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20230710 | 174400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20230710 | 174300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20230710 | 174200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20230710 | 174100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20230710 | 174000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20230710 | 173900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 19488 |
| 93 | 20230710 | 173800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20230710 | 173700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20230710 | 173600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20230710 | 173500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20230710 | 173400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20230710 | 173300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20230710 | 173200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20230710 | 173100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20230710 | 173000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20230710 | 172900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20230710 | 172800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20230710 | 172700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20230710 | 172600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20230710 | 172500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20230710 | 172400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20230710 | 172300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20230710 | 172200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20230710 | 172100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20230710 | 172000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20230710 | 171900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20230710 | 171800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20230710 | 171700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20230710 | 171600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20230710 | 171500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20230710 | 171400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20230710 | 171300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20230710 | 171200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20230710 | 171100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20230710 | 171000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20230710 | 170900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 19488 |
| 123 | 20230710 | 170800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20230710 | 170700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20230710 | 170600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20230710 | 170500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20230710 | 170400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20230710 | 170300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20230710 | 170200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20230710 | 170100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20230710 | 170000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20230710 | 165900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20230710 | 165800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20230710 | 165700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20230710 | 165600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20230710 | 165500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20230710 | 165400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20230710 | 165300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20230710 | 165200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20230710 | 165100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20230710 | 165000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20230710 | 164900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20230710 | 164800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20230710 | 164700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20230710 | 164600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20230710 | 164500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20230710 | 164400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20230710 | 164300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20230710 | 164200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20230710 | 164100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20230710 | 164000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20230710 | 163900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 19488 |
| 153 | 20230710 | 163800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20230710 | 163700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20230710 | 163600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20230710 | 163500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20230710 | 163400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20230710 | 163300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20230710 | 163200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20230710 | 163100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20230710 | 163000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20230710 | 162900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20230710 | 162800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20230710 | 162700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20230710 | 162600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20230710 | 162500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20230710 | 162400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20230710 | 162300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20230710 | 162200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20230710 | 162100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20230710 | 162000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20230710 | 161900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20230710 | 161800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20230710 | 161700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20230710 | 161600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20230710 | 161500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20230710 | 161400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20230710 | 161300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20230710 | 161200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20230710 | 161100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20230710 | 161000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20230710 | 160900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 19488 |
| 183 | 20230710 | 160800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20230710 | 160700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20230710 | 160600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20230710 | 160500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20230710 | 160400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20230710 | 160300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20230710 | 160200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20230710 | 160100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20230710 | 160000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20230710 | 155900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20230710 | 155800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20230710 | 155700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20230710 | 155600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20230710 | 155500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20230710 | 155400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20230710 | 155300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20230710 | 155200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20230710 | 155100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20230710 | 155000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20230710 | 154900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20230710 | 154800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20230710 | 154700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20230710 | 154600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20230710 | 154500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20230710 | 154400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20230710 | 154300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20230710 | 154200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20230710 | 154100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20230710 | 154000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20230710 | 153900 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 19488 |
| 213 | 20230710 | 153800 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20230710 | 153700 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20230710 | 153600 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20230710 | 153500 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20230710 | 153400 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20230710 | 153300 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20230710 | 153200 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20230710 | 153100 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20230710 | 153000 | 3728500605 | 3435 | 3435 | 3435 | 3435 | 19488 |
| 222 | 20230710 | 152900 | 3661559325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20230710 | 152800 | 3661559325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20230710 | 152700 | 3661559325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20230710 | 152600 | 3661559325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20230710 | 152500 | 3661559325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20230710 | 152400 | 3661559325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20230710 | 152300 | 3661559325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20230710 | 152200 | 3661559325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20230710 | 152100 | 3661559325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20230710 | 152000 | 3661559325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20230710 | 151900 | 3661559325 | 3425 | 3425 | 3430 | 3425 | 2372 |
| 233 | 20230710 | 151800 | 3653432725 | 3420 | 3420 | 3425 | 3420 | 1397 |
| 234 | 20230710 | 151700 | 3648654960 | 3420 | 3425 | 3425 | 3420 | 263 |
| 235 | 20230710 | 151600 | 3647754895 | 3425 | 3420 | 3425 | 3420 | 3543 |
| 236 | 20230710 | 151500 | 3635631760 | 3420 | 3420 | 3420 | 3415 | 3613 |
| 237 | 20230710 | 151400 | 3623275800 | 3420 | 3425 | 3425 | 3415 | 836 |
| 238 | 20230710 | 151300 | 3620418005 | 3425 | 3425 | 3425 | 3415 | 1543 |
| 239 | 20230710 | 151200 | 3615146820 | 3430 | 3415 | 3430 | 3415 | 297 |
| 240 | 20230710 | 151100 | 3614128185 | 3430 | 3420 | 3440 | 3420 | 2857 |
| 241 | 20230710 | 151000 | 3604317720 | 3420 | 3425 | 3430 | 3420 | 14685 |
| 242 | 20230710 | 150900 | 3553987120 | 3420 | 3405 | 3420 | 3405 | 1172 |
| 243 | 20230710 | 150800 | 3549979695 | 3405 | 3410 | 3420 | 3405 | 6154 |
| 244 | 20230710 | 150700 | 3529007260 | 3410 | 3405 | 3425 | 3405 | 386 |
| 245 | 20230710 | 150600 | 3527691675 | 3430 | 3410 | 3430 | 3405 | 22489 |
| 246 | 20230710 | 150500 | 3451062090 | 3410 | 3420 | 3420 | 3410 | 4709 |
| 247 | 20230710 | 150400 | 3434967815 | 3425 | 3425 | 3425 | 3425 | 2115 |
| 248 | 20230710 | 150300 | 3427723940 | 3425 | 3415 | 3425 | 3415 | 413 |
| 249 | 20230710 | 150200 | 3426313375 | 3410 | 3420 | 3420 | 3410 | 4666 |
| 250 | 20230710 | 150100 | 3410398315 | 3420 | 3420 | 3420 | 3420 | 1219 |
| 251 | 20230710 | 150000 | 3406229335 | 3420 | 3415 | 3420 | 3415 | 683 |
| 252 | 20230710 | 145900 | 3403896775 | 3415 | 3415 | 3415 | 3410 | 3229 |
| 253 | 20230710 | 145800 | 3392884595 | 3420 | 3425 | 3425 | 3410 | 970 |
| 254 | 20230710 | 145700 | 3389568395 | 3415 | 3425 | 3425 | 3415 | 6024 |
| 255 | 20230710 | 145600 | 3368990750 | 3425 | 3425 | 3425 | 3420 | 3426 |
| 256 | 20230710 | 145500 | 3357259150 | 3415 | 3420 | 3420 | 3415 | 1594 |
| 257 | 20230710 | 145400 | 3351808170 | 3420 | 3420 | 3420 | 3420 | 1834 |
| 258 | 20230710 | 145300 | 3345535890 | 3420 | 3420 | 3425 | 3415 | 6386 |
| 259 | 20230710 | 145200 | 3323722435 | 3425 | 3425 | 3430 | 3425 | 618 |
| 260 | 20230710 | 145100 | 3321605780 | 3425 | 3425 | 3425 | 3425 | 838 |
| 261 | 20230710 | 145000 | 3318735630 | 3425 | 3420 | 3430 | 3420 | 1273 |
| 262 | 20230710 | 144900 | 3314376370 | 3425 | 3425 | 3425 | 3425 | 842 |
| 263 | 20230710 | 144800 | 3311492520 | 3425 | 3420 | 3425 | 3420 | 1810 |
| 264 | 20230710 | 144700 | 3305295770 | 3425 | 3425 | 3425 | 3420 | 742 |
| 265 | 20230710 | 144600 | 3302756335 | 3430 | 3420 | 3430 | 3420 | 1135 |
| 266 | 20230710 | 144500 | 3298872880 | 3415 | 3420 | 3420 | 3415 | 2737 |
| 267 | 20230710 | 144400 | 3289522385 | 3420 | 3420 | 3425 | 3420 | 1070 |
| 268 | 20230710 | 144300 | 3285861745 | 3420 | 3425 | 3425 | 3420 | 1499 |
| 269 | 20230710 | 144200 | 3280732560 | 3425 | 3425 | 3430 | 3415 | 5710 |
| 270 | 20230710 | 144100 | 3261223930 | 3425 | 3430 | 3430 | 3425 | 4355 |
| 271 | 20230710 | 144000 | 3246288785 | 3430 | 3430 | 3435 | 3430 | 2017 |
| 272 | 20230710 | 143900 | 3239370285 | 3435 | 3435 | 3435 | 3430 | 791 |
| 273 | 20230710 | 143800 | 3236656845 | 3430 | 3425 | 3430 | 3425 | 816 |
| 274 | 20230710 | 143700 | 3233857980 | 3425 | 3430 | 3430 | 3425 | 733 |
| 275 | 20230710 | 143600 | 3231344930 | 3430 | 3430 | 3435 | 3430 | 1942 |
| 276 | 20230710 | 143500 | 3224683175 | 3430 | 3430 | 3430 | 3430 | 1271 |
| 277 | 20230710 | 143400 | 3220323645 | 3430 | 3430 | 3435 | 3430 | 1971 |
| 278 | 20230710 | 143300 | 3213563110 | 3425 | 3430 | 3430 | 3425 | 1220 |
| 279 | 20230710 | 143200 | 3209382260 | 3425 | 3425 | 3430 | 3425 | 2926 |
| 280 | 20230710 | 143100 | 3199358645 | 3420 | 3425 | 3425 | 3420 | 729 |
| 281 | 20230710 | 143000 | 3196865460 | 3420 | 3415 | 3420 | 3415 | 1260 |
| 282 | 20230710 | 142900 | 3192557530 | 3420 | 3415 | 3420 | 3415 | 2774 |
| 283 | 20230710 | 142800 | 3183074090 | 3420 | 3415 | 3420 | 3410 | 2932 |
| 284 | 20230710 | 142700 | 3173062400 | 3415 | 3420 | 3420 | 3415 | 2341 |
| 285 | 20230710 | 142600 | 3165066045 | 3420 | 3415 | 3425 | 3415 | 3143 |
| 286 | 20230710 | 142500 | 3154324370 | 3420 | 3420 | 3420 | 3420 | 553 |
| 287 | 20230710 | 142400 | 3152433110 | 3420 | 3420 | 3425 | 3415 | 2291 |
| 288 | 20230710 | 142300 | 3144596850 | 3415 | 3425 | 3425 | 3415 | 2966 |
| 289 | 20230710 | 142200 | 3134461840 | 3430 | 3430 | 3430 | 3430 | 96 |
| 290 | 20230710 | 142100 | 3134132560 | 3420 | 3420 | 3420 | 3415 | 6201 |
| 291 | 20230710 | 142000 | 3112936445 | 3420 | 3425 | 3425 | 3420 | 4027 |
| 292 | 20230710 | 141900 | 3099160040 | 3425 | 3425 | 3425 | 3420 | 531 |
| 293 | 20230710 | 141800 | 3097343865 | 3425 | 3425 | 3425 | 3415 | 12916 |
| 294 | 20230710 | 141700 | 3053144640 | 3430 | 3430 | 3430 | 3430 | 2476 |
| 295 | 20230710 | 141600 | 3044651960 | 3430 | 3430 | 3430 | 3425 | 2032 |
| 296 | 20230710 | 141500 | 3037684955 | 3430 | 3430 | 3430 | 3430 | 1241 |
| 297 | 20230710 | 141400 | 3033428325 | 3430 | 3435 | 3435 | 3430 | 1758 |
| 298 | 20230710 | 141300 | 3027394740 | 3430 | 3435 | 3435 | 3430 | 925 |
| 299 | 20230710 | 141200 | 3024219755 | 3435 | 3430 | 3435 | 3430 | 1149 |
| 300 | 20230710 | 141100 | 3020277960 | 3435 | 3430 | 3440 | 3430 | 634 |
| 301 | 20230710 | 141000 | 3018099655 | 3430 | 3435 | 3435 | 3430 | 995 |
| 302 | 20230710 | 140900 | 3014686720 | 3430 | 3430 | 3430 | 3425 | 1447 |
| 303 | 20230710 | 140800 | 3009724650 | 3430 | 3430 | 3430 | 3430 | 11350 |
| 304 | 20230710 | 140700 | 2970794150 | 3430 | 3435 | 3435 | 3430 | 5131 |
| 305 | 20230710 | 140600 | 2953182145 | 3440 | 3435 | 3440 | 3435 | 3947 |
| 306 | 20230710 | 140500 | 2939624115 | 3435 | 3440 | 3440 | 3435 | 3726 |
| 307 | 20230710 | 140400 | 2926825290 | 3440 | 3435 | 3440 | 3435 | 1035 |
| 308 | 20230710 | 140300 | 2923270030 | 3435 | 3440 | 3440 | 3435 | 767 |
| 309 | 20230710 | 140200 | 2920635300 | 3435 | 3440 | 3440 | 3435 | 1163 |
| 310 | 20230710 | 140100 | 2916640260 | 3440 | 3440 | 3445 | 3440 | 1252 |
| 311 | 20230710 | 140000 | 2912332755 | 3445 | 3435 | 3445 | 3435 | 2928 |
| 312 | 20230710 | 135900 | 2902265970 | 3435 | 3435 | 3440 | 3430 | 1360 |
| 313 | 20230710 | 135800 | 2897595195 | 3435 | 3435 | 3440 | 3430 | 737 |
| 314 | 20230710 | 135700 | 2895064260 | 3435 | 3435 | 3440 | 3435 | 1292 |
| 315 | 20230710 | 135600 | 2890624400 | 3440 | 3440 | 3440 | 3435 | 1737 |
| 316 | 20230710 | 135500 | 2884652760 | 3440 | 3445 | 3445 | 3440 | 379 |
| 317 | 20230710 | 135400 | 2883347355 | 3435 | 3440 | 3445 | 3435 | 4104 |
| 318 | 20230710 | 135300 | 2869239320 | 3440 | 3435 | 3440 | 3435 | 1583 |
| 319 | 20230710 | 135200 | 2863796875 | 3435 | 3435 | 3440 | 3435 | 1620 |
| 320 | 20230710 | 135100 | 2858230570 | 3435 | 3435 | 3440 | 3435 | 1274 |
| 321 | 20230710 | 135000 | 2853852805 | 3440 | 3430 | 3440 | 3430 | 1651 |
| 322 | 20230710 | 134900 | 2848185210 | 3435 | 3435 | 3435 | 3430 | 1130 |
| 323 | 20230710 | 134800 | 2844307385 | 3435 | 3430 | 3440 | 3430 | 739 |
| 324 | 20230710 | 134700 | 2841771405 | 3430 | 3430 | 3430 | 3425 | 1849 |
| 325 | 20230710 | 134600 | 2835430600 | 3430 | 3435 | 3435 | 3425 | 1340 |
| 326 | 20230710 | 134500 | 2830835575 | 3435 | 3435 | 3435 | 3430 | 1786 |
| 327 | 20230710 | 134400 | 2824707305 | 3435 | 3435 | 3435 | 3435 | 392 |
| 328 | 20230710 | 134300 | 2823360785 | 3435 | 3435 | 3435 | 3430 | 2555 |
| 329 | 20230710 | 134200 | 2814592455 | 3435 | 3435 | 3435 | 3430 | 1306 |
| 330 | 20230710 | 134100 | 2810109095 | 3435 | 3430 | 3435 | 3430 | 2285 |
| 331 | 20230710 | 134000 | 2802270120 | 3430 | 3435 | 3435 | 3430 | 7450 |
| 332 | 20230710 | 133900 | 2776684260 | 3440 | 3435 | 3440 | 3435 | 4666 |
| 333 | 20230710 | 133800 | 2760647715 | 3435 | 3440 | 3440 | 3435 | 592 |
| 334 | 20230710 | 133700 | 2758613735 | 3435 | 3435 | 3435 | 3435 | 1162 |
| 335 | 20230710 | 133600 | 2754622265 | 3435 | 3440 | 3440 | 3435 | 918 |
| 336 | 20230710 | 133500 | 2751468345 | 3435 | 3440 | 3440 | 3435 | 1944 |
| 337 | 20230710 | 133400 | 2744789625 | 3440 | 3440 | 3440 | 3435 | 3158 |
| 338 | 20230710 | 133300 | 2733940245 | 3440 | 3435 | 3440 | 3435 | 483 |
| 339 | 20230710 | 133200 | 2732280050 | 3435 | 3440 | 3440 | 3435 | 1520 |
| 340 | 20230710 | 133100 | 2727054030 | 3440 | 3435 | 3440 | 3430 | 1008 |
| 341 | 20230710 | 133000 | 2723590300 | 3430 | 3430 | 3435 | 3425 | 2049 |
| 342 | 20230710 | 132900 | 2716560960 | 3435 | 3435 | 3435 | 3430 | 1158 |
| 343 | 20230710 | 132800 | 2712587970 | 3430 | 3435 | 3435 | 3430 | 4452 |
| 344 | 20230710 | 132700 | 2697310460 | 3435 | 3435 | 3440 | 3435 | 1529 |
| 345 | 20230710 | 132600 | 2692058340 | 3435 | 3445 | 3445 | 3435 | 1524 |
| 346 | 20230710 | 132500 | 2686821610 | 3440 | 3435 | 3440 | 3435 | 616 |
| 347 | 20230710 | 132400 | 2684705570 | 3435 | 3430 | 3435 | 3430 | 1297 |
| 348 | 20230710 | 132300 | 2680254125 | 3435 | 3440 | 3440 | 3435 | 1412 |
| 349 | 20230710 | 132200 | 2675402985 | 3430 | 3430 | 3440 | 3430 | 1738 |
| 350 | 20230710 | 132100 | 2669429145 | 3435 | 3435 | 3435 | 3435 | 952 |
| 351 | 20230710 | 132000 | 2666159025 | 3435 | 3435 | 3440 | 3430 | 10051 |
| 352 | 20230710 | 131900 | 2631655730 | 3440 | 3440 | 3445 | 3430 | 10987 |
| 353 | 20230710 | 131800 | 2593935980 | 3440 | 3440 | 3445 | 3440 | 4000 |
| 354 | 20230710 | 131700 | 2580175045 | 3440 | 3445 | 3445 | 3440 | 5038 |
| 355 | 20230710 | 131600 | 2562835085 | 3445 | 3450 | 3460 | 3445 | 2772 |
| 356 | 20230710 | 131500 | 2553284015 | 3450 | 3460 | 3465 | 3450 | 7383 |
| 357 | 20230710 | 131400 | 2527798595 | 3460 | 3450 | 3460 | 3450 | 3429 |
| 358 | 20230710 | 131300 | 2515944605 | 3450 | 3455 | 3460 | 3450 | 1137 |
| 359 | 20230710 | 131200 | 2512018415 | 3455 | 3455 | 3455 | 3455 | 1028 |
| 360 | 20230710 | 131100 | 2508466675 | 3455 | 3455 | 3455 | 3450 | 809 |
| 361 | 20230710 | 131000 | 2505674080 | 3455 | 3455 | 3455 | 3450 | 1644 |
| 362 | 20230710 | 130900 | 2499997810 | 3455 | 3450 | 3455 | 3450 | 517 |
| 363 | 20230710 | 130800 | 2498214075 | 3455 | 3455 | 3455 | 3450 | 874 |
| 364 | 20230710 | 130700 | 2495198045 | 3455 | 3455 | 3455 | 3455 | 1467 |
| 365 | 20230710 | 130600 | 2490129560 | 3460 | 3460 | 3460 | 3455 | 331 |
| 366 | 20230710 | 130500 | 2488985625 | 3455 | 3460 | 3460 | 3455 | 246 |
| 367 | 20230710 | 130400 | 2488135605 | 3460 | 3460 | 3460 | 3455 | 1353 |
| 368 | 20230710 | 130300 | 2483456615 | 3460 | 3465 | 3465 | 3460 | 574 |
| 369 | 20230710 | 130200 | 2481469990 | 3460 | 3460 | 3460 | 3460 | 248 |
| 370 | 20230710 | 130100 | 2480611910 | 3460 | 3460 | 3460 | 3460 | 381 |
| 371 | 20230710 | 130000 | 2479293650 | 3460 | 3460 | 3460 | 3460 | 1284 |
| 372 | 20230710 | 125900 | 2474851010 | 3455 | 3455 | 3465 | 3455 | 743 |
| 373 | 20230710 | 125800 | 2472281370 | 3455 | 3455 | 3460 | 3455 | 630 |
| 374 | 20230710 | 125700 | 2470104580 | 3460 | 3460 | 3460 | 3455 | 416 |
| 375 | 20230710 | 125600 | 2468666470 | 3460 | 3460 | 3465 | 3460 | 285 |
| 376 | 20230710 | 125500 | 2467680275 | 3460 | 3460 | 3460 | 3460 | 64 |
| 377 | 20230710 | 125400 | 2467458835 | 3460 | 3455 | 3460 | 3455 | 1314 |
| 378 | 20230710 | 125300 | 2462918345 | 3460 | 3465 | 3465 | 3460 | 322 |
| 379 | 20230710 | 125200 | 2461804140 | 3455 | 3460 | 3460 | 3455 | 262 |
| 380 | 20230710 | 125100 | 2460898680 | 3460 | 3460 | 3460 | 3455 | 624 |
| 381 | 20230710 | 125000 | 2458739645 | 3460 | 3465 | 3465 | 3460 | 1459 |
| 382 | 20230710 | 124900 | 2453691400 | 3460 | 3465 | 3465 | 3460 | 255 |
| 383 | 20230710 | 124800 | 2452808965 | 3460 | 3460 | 3460 | 3460 | 228 |
| 384 | 20230710 | 124700 | 2452020085 | 3465 | 3460 | 3465 | 3460 | 703 |
| 385 | 20230710 | 124600 | 2449586440 | 3465 | 3465 | 3465 | 3460 | 2216 |
| 386 | 20230710 | 124500 | 2441914000 | 3460 | 3460 | 3465 | 3460 | 415 |
| 387 | 20230710 | 124400 | 2440478095 | 3460 | 3460 | 3465 | 3460 | 924 |
| 388 | 20230710 | 124300 | 2437280655 | 3465 | 3465 | 3465 | 3465 | 17 |
| 389 | 20230710 | 124200 | 2437221750 | 3455 | 3460 | 3460 | 3455 | 2393 |
| 390 | 20230710 | 124100 | 2428942255 | 3460 | 3460 | 3465 | 3460 | 387 |
| 391 | 20230710 | 124000 | 2427603135 | 3465 | 3460 | 3465 | 3455 | 3551 |
| 392 | 20230710 | 123900 | 2415328505 | 3470 | 3465 | 3470 | 3460 | 847 |
| 393 | 20230710 | 123800 | 2412395215 | 3460 | 3465 | 3470 | 3455 | 674 |
| 394 | 20230710 | 123700 | 2410060000 | 3450 | 3455 | 3460 | 3450 | 1369 |
| 395 | 20230710 | 123600 | 2405329550 | 3455 | 3450 | 3460 | 3450 | 3237 |
| 396 | 20230710 | 123500 | 2394156730 | 3445 | 3455 | 3455 | 3440 | 10221 |
| 397 | 20230710 | 123400 | 2358911285 | 3455 | 3465 | 3465 | 3455 | 2646 |
| 398 | 20230710 | 123300 | 2349755395 | 3465 | 3465 | 3465 | 3460 | 923 |
| 399 | 20230710 | 123200 | 2346558525 | 3460 | 3460 | 3460 | 3460 | 1273 |
| 400 | 20230710 | 123100 | 2342153945 | 3460 | 3460 | 3460 | 3460 | 480 |
| 401 | 20230710 | 123000 | 2340493145 | 3465 | 3465 | 3465 | 3465 | 550 |
| 402 | 20230710 | 122900 | 2338587395 | 3465 | 3460 | 3465 | 3460 | 245 |
| 403 | 20230710 | 122800 | 2337739610 | 3460 | 3460 | 3460 | 3460 | 255 |
| 404 | 20230710 | 122700 | 2336857310 | 3460 | 3470 | 3470 | 3460 | 695 |
| 405 | 20230710 | 122600 | 2334451610 | 3460 | 3470 | 3470 | 3460 | 1115 |
| 406 | 20230710 | 122500 | 2330593540 | 3455 | 3470 | 3470 | 3455 | 6552 |
| 407 | 20230710 | 122400 | 2307903330 | 3470 | 3480 | 3480 | 3470 | 733 |
| 408 | 20230710 | 122300 | 2305356155 | 3480 | 3480 | 3480 | 3475 | 360 |
| 409 | 20230710 | 122200 | 2304104855 | 3485 | 3480 | 3485 | 3480 | 6556 |
| 410 | 20230710 | 122100 | 2281289890 | 3480 | 3475 | 3480 | 3475 | 1858 |
| 411 | 20230710 | 122000 | 2274826440 | 3475 | 3475 | 3475 | 3475 | 378 |
| 412 | 20230710 | 121900 | 2273512890 | 3475 | 3475 | 3480 | 3470 | 1086 |
| 413 | 20230710 | 121800 | 2269738955 | 3475 | 3465 | 3475 | 3465 | 2497 |
| 414 | 20230710 | 121700 | 2261075135 | 3465 | 3470 | 3470 | 3465 | 1734 |
| 415 | 20230710 | 121600 | 2255059405 | 3475 | 3475 | 3480 | 3470 | 1170 |
| 416 | 20230710 | 121500 | 2250995315 | 3475 | 3475 | 3475 | 3475 | 480 |
| 417 | 20230710 | 121400 | 2249327315 | 3475 | 3475 | 3475 | 3475 | 515 |
| 418 | 20230710 | 121300 | 2247537690 | 3475 | 3480 | 3480 | 3475 | 332 |
| 419 | 20230710 | 121200 | 2246383470 | 3485 | 3475 | 3485 | 3475 | 360 |
| 420 | 20230710 | 121100 | 2245131725 | 3480 | 3470 | 3480 | 3470 | 979 |
| 421 | 20230710 | 121000 | 2241730945 | 3470 | 3470 | 3470 | 3470 | 739 |
| 422 | 20230710 | 120900 | 2239166615 | 3475 | 3475 | 3475 | 3475 | 630 |
| 423 | 20230710 | 120800 | 2236977365 | 3475 | 3480 | 3480 | 3470 | 4952 |
| 424 | 20230710 | 120700 | 2219767805 | 3470 | 3485 | 3485 | 3470 | 2582 |
| 425 | 20230710 | 120600 | 2210783870 | 3480 | 3475 | 3480 | 3475 | 1345 |
| 426 | 20230710 | 120500 | 2206104410 | 3465 | 3475 | 3475 | 3465 | 7096 |
| 427 | 20230710 | 120400 | 2181502125 | 3470 | 3475 | 3475 | 3470 | 557 |
| 428 | 20230710 | 120300 | 2179566575 | 3480 | 3480 | 3480 | 3480 | 962 |
| 429 | 20230710 | 120200 | 2176218815 | 3480 | 3475 | 3480 | 3465 | 9956 |
| 430 | 20230710 | 120100 | 2141662895 | 3470 | 3475 | 3475 | 3470 | 692 |
| 431 | 20230710 | 120000 | 2139260590 | 3470 | 3470 | 3470 | 3470 | 8046 |
| 432 | 20230710 | 115900 | 2111340970 | 3470 | 3470 | 3475 | 3470 | 12518 |
| 433 | 20230710 | 115800 | 2067903310 | 3465 | 3470 | 3470 | 3465 | 31250 |
| 434 | 20230710 | 115700 | 1959475310 | 3480 | 3485 | 3485 | 3480 | 2563 |
| 435 | 20230710 | 115600 | 1950554640 | 3485 | 3485 | 3485 | 3485 | 271 |
| 436 | 20230710 | 115500 | 1949610205 | 3485 | 3480 | 3485 | 3480 | 621 |
| 437 | 20230710 | 115400 | 1947447250 | 3480 | 3480 | 3480 | 3475 | 853 |
| 438 | 20230710 | 115300 | 1944480340 | 3480 | 3480 | 3480 | 3475 | 315 |
| 439 | 20230710 | 115200 | 1943384465 | 3475 | 3480 | 3480 | 3475 | 246 |
| 440 | 20230710 | 115100 | 1942529525 | 3480 | 3475 | 3480 | 3475 | 578 |
| 441 | 20230710 | 115000 | 1940520475 | 3480 | 3485 | 3485 | 3480 | 2118 |
| 442 | 20230710 | 114900 | 1933149245 | 3485 | 3475 | 3485 | 3475 | 976 |
| 443 | 20230710 | 114800 | 1929751385 | 3485 | 3480 | 3485 | 3475 | 2719 |
| 444 | 20230710 | 114700 | 1920292105 | 3480 | 3475 | 3480 | 3475 | 1558 |
| 445 | 20230710 | 114600 | 1914871260 | 3475 | 3480 | 3480 | 3475 | 57 |
| 446 | 20230710 | 114500 | 1914673045 | 3470 | 3475 | 3475 | 3470 | 929 |
| 447 | 20230710 | 114400 | 1911448275 | 3475 | 3480 | 3480 | 3475 | 7379 |
| 448 | 20230710 | 114300 | 1885798245 | 3480 | 3475 | 3480 | 3475 | 1102 |
| 449 | 20230710 | 114200 | 1881968790 | 3480 | 3475 | 3480 | 3475 | 247 |
| 450 | 20230710 | 114100 | 1881110280 | 3475 | 3470 | 3475 | 3470 | 4992 |
| 451 | 20230710 | 114000 | 1863776160 | 3470 | 3465 | 3470 | 3465 | 877 |
| 452 | 20230710 | 113900 | 1860734110 | 3465 | 3465 | 3465 | 3465 | 327 |
| 453 | 20230710 | 113800 | 1859601055 | 3465 | 3455 | 3465 | 3455 | 764 |
| 454 | 20230710 | 113700 | 1856956295 | 3455 | 3460 | 3465 | 3455 | 1249 |
| 455 | 20230710 | 113600 | 1852635760 | 3465 | 3465 | 3465 | 3465 | 17 |
| 456 | 20230710 | 113500 | 1852576855 | 3460 | 3465 | 3465 | 3460 | 288 |
| 457 | 20230710 | 113400 | 1851580075 | 3465 | 3470 | 3475 | 3465 | 477 |
| 458 | 20230710 | 113300 | 1849925150 | 3470 | 3465 | 3470 | 3460 | 4326 |
| 459 | 20230710 | 113200 | 1834946085 | 3465 | 3465 | 3465 | 3465 | 17 |
| 460 | 20230710 | 113100 | 1834887180 | 3460 | 3460 | 3460 | 3460 | 743 |
| 461 | 20230710 | 113000 | 1832316400 | 3460 | 3465 | 3465 | 3460 | 1915 |
| 462 | 20230710 | 112900 | 1825683925 | 3465 | 3460 | 3465 | 3460 | 251 |
| 463 | 20230710 | 112800 | 1824815385 | 3460 | 3455 | 3460 | 3450 | 612 |
| 464 | 20230710 | 112700 | 1822700815 | 3450 | 3455 | 3455 | 3450 | 1553 |
| 465 | 20230710 | 112600 | 1817342665 | 3455 | 3455 | 3455 | 3455 | 243 |
| 466 | 20230710 | 112500 | 1816503100 | 3445 | 3450 | 3460 | 3445 | 5434 |
| 467 | 20230710 | 112400 | 1797778130 | 3445 | 3465 | 3465 | 3445 | 2484 |
| 468 | 20230710 | 112300 | 1789216835 | 3465 | 3460 | 3465 | 3460 | 902 |
| 469 | 20230710 | 112200 | 1786095905 | 3460 | 3455 | 3465 | 3455 | 245 |
| 470 | 20230710 | 112100 | 1785248130 | 3455 | 3460 | 3470 | 3455 | 6402 |
| 471 | 20230710 | 112000 | 1763120170 | 3460 | 3460 | 3460 | 3455 | 2773 |
| 472 | 20230710 | 111900 | 1753538340 | 3460 | 3465 | 3465 | 3460 | 1058 |
| 473 | 20230710 | 111800 | 1749877570 | 3465 | 3465 | 3465 | 3460 | 4705 |
| 474 | 20230710 | 111700 | 1733598205 | 3460 | 3460 | 3460 | 3460 | 368 |
| 475 | 20230710 | 111600 | 1732324925 | 3460 | 3455 | 3460 | 3455 | 4219 |
| 476 | 20230710 | 111500 | 1717745280 | 3455 | 3455 | 3455 | 3455 | 3250 |
| 477 | 20230710 | 111400 | 1706516530 | 3465 | 3465 | 3465 | 3460 | 1135 |
| 478 | 20230710 | 111300 | 1702584895 | 3465 | 3465 | 3465 | 3460 | 267 |
| 479 | 20230710 | 111200 | 1701660880 | 3465 | 3460 | 3465 | 3460 | 966 |
| 480 | 20230710 | 111100 | 1698315935 | 3460 | 3450 | 3460 | 3450 | 1782 |
| 481 | 20230710 | 111000 | 1692158920 | 3450 | 3450 | 3450 | 3450 | 228 |
| 482 | 20230710 | 110900 | 1691372320 | 3455 | 3455 | 3455 | 3440 | 349 |
| 483 | 20230710 | 110800 | 1690168790 | 3450 | 3435 | 3450 | 3435 | 10458 |
| 484 | 20230710 | 110700 | 1654137895 | 3435 | 3440 | 3445 | 3435 | 25119 |
| 485 | 20230710 | 110600 | 1567672240 | 3445 | 3445 | 3445 | 3445 | 247 |
| 486 | 20230710 | 110500 | 1566821325 | 3440 | 3445 | 3445 | 3440 | 369 |
| 487 | 20230710 | 110400 | 1565550325 | 3450 | 3450 | 3450 | 3450 | 43 |
| 488 | 20230710 | 110300 | 1565401975 | 3450 | 3455 | 3455 | 3445 | 1077 |
| 489 | 20230710 | 110200 | 1561688515 | 3455 | 3450 | 3455 | 3450 | 244 |
| 490 | 20230710 | 110100 | 1560846635 | 3450 | 3445 | 3450 | 3445 | 1614 |
| 491 | 20230710 | 110000 | 1555282305 | 3445 | 3440 | 3445 | 3440 | 518 |
| 492 | 20230710 | 105900 | 1553499405 | 3445 | 3445 | 3445 | 3440 | 325 |
| 493 | 20230710 | 105800 | 1552379785 | 3445 | 3455 | 3455 | 3445 | 3337 |
| 494 | 20230710 | 105700 | 1540871815 | 3455 | 3460 | 3460 | 3455 | 423 |
| 495 | 20230710 | 105600 | 1539410240 | 3460 | 3460 | 3460 | 3460 | 0 |
| 496 | 20230710 | 105500 | 1539410240 | 3460 | 3455 | 3460 | 3450 | 758 |
| 497 | 20230710 | 105400 | 1536793655 | 3455 | 3450 | 3455 | 3450 | 7948 |
| 498 | 20230710 | 105300 | 1509369795 | 3450 | 3450 | 3450 | 3450 | 3558 |
| 499 | 20230710 | 105200 | 1497094695 | 3450 | 3450 | 3455 | 3450 | 517 |
| 500 | 20230710 | 105100 | 1495310960 | 3455 | 3455 | 3455 | 3450 | 1048 |
| 501 | 20230710 | 105000 | 1491693730 | 3460 | 3455 | 3460 | 3450 | 1270 |
| 502 | 20230710 | 104900 | 1487305990 | 3455 | 3445 | 3455 | 3445 | 1042 |
| 503 | 20230710 | 104800 | 1483709030 | 3445 | 3450 | 3455 | 3445 | 2441 |
| 504 | 20230710 | 104700 | 1475287520 | 3455 | 3445 | 3455 | 3445 | 319 |
| 505 | 20230710 | 104600 | 1474187095 | 3450 | 3445 | 3450 | 3445 | 1699 |
| 506 | 20230710 | 104500 | 1468327880 | 3445 | 3445 | 3445 | 3445 | 460 |
| 507 | 20230710 | 104400 | 1466743180 | 3445 | 3445 | 3445 | 3445 | 967 |
| 508 | 20230710 | 104300 | 1463411865 | 3450 | 3450 | 3455 | 3450 | 1313 |
| 509 | 20230710 | 104200 | 1458881465 | 3450 | 3440 | 3455 | 3435 | 7370 |
| 510 | 20230710 | 104100 | 1433513340 | 3440 | 3440 | 3445 | 3435 | 2179 |
| 511 | 20230710 | 104000 | 1426014985 | 3440 | 3440 | 3440 | 3435 | 5631 |
| 512 | 20230710 | 103900 | 1406668630 | 3435 | 3445 | 3445 | 3435 | 5249 |
| 513 | 20230710 | 103800 | 1388635570 | 3445 | 3445 | 3445 | 3435 | 6165 |
| 514 | 20230710 | 103700 | 1367422415 | 3445 | 3440 | 3445 | 3440 | 1885 |
| 515 | 20230710 | 103600 | 1360937860 | 3440 | 3450 | 3450 | 3440 | 16295 |
| 516 | 20230710 | 103500 | 1304764955 | 3450 | 3465 | 3470 | 3450 | 20202 |
| 517 | 20230710 | 103400 | 1234879550 | 3465 | 3470 | 3475 | 3465 | 9845 |
| 518 | 20230710 | 103300 | 1200739455 | 3470 | 3475 | 3475 | 3470 | 384 |
| 519 | 20230710 | 103200 | 1199406970 | 3475 | 3475 | 3475 | 3475 | 611 |
| 520 | 20230710 | 103100 | 1197283745 | 3475 | 3480 | 3480 | 3475 | 3637 |
| 521 | 20230710 | 103000 | 1184635830 | 3480 | 3480 | 3480 | 3480 | 622 |
| 522 | 20230710 | 102900 | 1182471270 | 3480 | 3480 | 3480 | 3480 | 228 |
| 523 | 20230710 | 102800 | 1181677830 | 3475 | 3475 | 3480 | 3475 | 915 |
| 524 | 20230710 | 102700 | 1178495820 | 3470 | 3470 | 3480 | 3470 | 4119 |
| 525 | 20230710 | 102600 | 1164201700 | 3480 | 3465 | 3480 | 3465 | 2412 |
| 526 | 20230710 | 102500 | 1155830665 | 3470 | 3465 | 3475 | 3465 | 791 |
| 527 | 20230710 | 102400 | 1153089325 | 3465 | 3470 | 3475 | 3465 | 1747 |
| 528 | 20230710 | 102300 | 1147025895 | 3470 | 3470 | 3470 | 3465 | 307 |
| 529 | 20230710 | 102200 | 1145961670 | 3470 | 3470 | 3470 | 3465 | 559 |
| 530 | 20230710 | 102100 | 1144023190 | 3470 | 3475 | 3475 | 3470 | 1486 |
| 531 | 20230710 | 102000 | 1138862365 | 3470 | 3465 | 3470 | 3465 | 714 |
| 532 | 20230710 | 101900 | 1136386730 | 3465 | 3470 | 3470 | 3465 | 41 |
| 533 | 20230710 | 101800 | 1136244465 | 3465 | 3470 | 3470 | 3465 | 914 |
| 534 | 20230710 | 101700 | 1133073745 | 3470 | 3465 | 3490 | 3465 | 1706 |
| 535 | 20230710 | 101600 | 1127146325 | 3465 | 3470 | 3475 | 3465 | 3722 |
| 536 | 20230710 | 101500 | 1114246660 | 3465 | 3470 | 3470 | 3465 | 1559 |
| 537 | 20230710 | 101400 | 1108838230 | 3475 | 3490 | 3490 | 3470 | 2483 |
| 538 | 20230710 | 101300 | 1100211120 | 3480 | 3490 | 3490 | 3480 | 5849 |
| 539 | 20230710 | 101200 | 1079837970 | 3490 | 3485 | 3490 | 3485 | 346 |
| 540 | 20230710 | 101100 | 1078631680 | 3495 | 3495 | 3500 | 3485 | 3931 |
| 541 | 20230710 | 101000 | 1064923865 | 3495 | 3495 | 3495 | 3490 | 512 |
| 542 | 20230710 | 100900 | 1063135845 | 3500 | 3500 | 3500 | 3490 | 1201 |
| 543 | 20230710 | 100800 | 1058942585 | 3500 | 3500 | 3500 | 3495 | 951 |
| 544 | 20230710 | 100700 | 1055615335 | 3500 | 3505 | 3510 | 3495 | 12063 |
| 545 | 20230710 | 100600 | 1013389870 | 3505 | 3495 | 3505 | 3495 | 13195 |
| 546 | 20230710 | 100500 | 967199200 | 3500 | 3490 | 3500 | 3490 | 2231 |
| 547 | 20230710 | 100400 | 959397305 | 3485 | 3485 | 3495 | 3485 | 348 |
| 548 | 20230710 | 100300 | 958183075 | 3485 | 3490 | 3500 | 3485 | 762 |
| 549 | 20230710 | 100200 | 955525150 | 3485 | 3490 | 3490 | 3485 | 892 |
| 550 | 20230710 | 100100 | 952412820 | 3490 | 3490 | 3490 | 3490 | 172 |
| 551 | 20230710 | 100000 | 951812540 | 3490 | 3490 | 3490 | 3490 | 173 |
| 552 | 20230710 | 095900 | 951208770 | 3500 | 3490 | 3500 | 3490 | 1708 |
| 553 | 20230710 | 095800 | 945245545 | 3495 | 3505 | 3505 | 3490 | 2003 |
| 554 | 20230710 | 095700 | 938235085 | 3505 | 3505 | 3510 | 3505 | 1594 |
| 555 | 20230710 | 095600 | 932642245 | 3490 | 3495 | 3495 | 3490 | 203 |
| 556 | 20230710 | 095500 | 931933755 | 3490 | 3490 | 3490 | 3490 | 657 |
| 557 | 20230710 | 095400 | 929640825 | 3490 | 3520 | 3520 | 3490 | 919 |
| 558 | 20230710 | 095300 | 926422845 | 3500 | 3500 | 3500 | 3490 | 7061 |
| 559 | 20230710 | 095200 | 901709485 | 3500 | 3500 | 3520 | 3495 | 16501 |
| 560 | 20230710 | 095100 | 843945235 | 3500 | 3500 | 3510 | 3500 | 609 |
| 561 | 20230710 | 095000 | 841811835 | 3500 | 3510 | 3510 | 3500 | 7168 |
| 562 | 20230710 | 094900 | 816701160 | 3510 | 3520 | 3520 | 3510 | 772 |
| 563 | 20230710 | 094800 | 813986580 | 3520 | 3520 | 3520 | 3515 | 1843 |
| 564 | 20230710 | 094700 | 807506430 | 3520 | 3515 | 3520 | 3510 | 4114 |
| 565 | 20230710 | 094600 | 793034850 | 3520 | 3520 | 3520 | 3505 | 4212 |
| 566 | 20230710 | 094500 | 778214785 | 3500 | 3520 | 3520 | 3500 | 19520 |
| 567 | 20230710 | 094400 | 709823535 | 3510 | 3515 | 3515 | 3505 | 7469 |
| 568 | 20230710 | 094300 | 683607275 | 3510 | 3510 | 3520 | 3510 | 3622 |
| 569 | 20230710 | 094200 | 670866000 | 3500 | 3485 | 3515 | 3485 | 5510 |
| 570 | 20230710 | 094100 | 651557675 | 3500 | 3490 | 3500 | 3485 | 2181 |
| 571 | 20230710 | 094000 | 643936830 | 3490 | 3490 | 3500 | 3490 | 947 |
| 572 | 20230710 | 093900 | 640626320 | 3490 | 3505 | 3505 | 3480 | 1292 |
| 573 | 20230710 | 093800 | 636119080 | 3505 | 3500 | 3505 | 3495 | 1138 |
| 574 | 20230710 | 093700 | 632136120 | 3505 | 3500 | 3505 | 3475 | 3637 |
| 575 | 20230710 | 093600 | 619416850 | 3510 | 3500 | 3510 | 3500 | 12754 |
| 576 | 20230710 | 093500 | 574774610 | 3485 | 3480 | 3500 | 3480 | 22124 |
| 577 | 20230710 | 093400 | 497568930 | 3465 | 3470 | 3485 | 3465 | 802 |
| 578 | 20230710 | 093300 | 494781235 | 3465 | 3460 | 3480 | 3455 | 280 |
| 579 | 20230710 | 093200 | 493812035 | 3455 | 3465 | 3490 | 3455 | 2359 |
| 580 | 20230710 | 093100 | 485648525 | 3465 | 3485 | 3490 | 3465 | 5552 |
| 581 | 20230710 | 093000 | 466280110 | 3485 | 3470 | 3485 | 3465 | 4684 |
| 582 | 20230710 | 092900 | 450011685 | 3470 | 3455 | 3470 | 3455 | 2813 |
| 583 | 20230710 | 092800 | 440256905 | 3450 | 3465 | 3465 | 3450 | 5957 |
| 584 | 20230710 | 092700 | 419692945 | 3455 | 3455 | 3455 | 3450 | 532 |
| 585 | 20230710 | 092600 | 417855795 | 3450 | 3450 | 3455 | 3445 | 3740 |
| 586 | 20230710 | 092500 | 404954885 | 3455 | 3465 | 3465 | 3450 | 2546 |
| 587 | 20230710 | 092400 | 396148370 | 3450 | 3450 | 3465 | 3450 | 4115 |
| 588 | 20230710 | 092300 | 381951590 | 3450 | 3455 | 3470 | 3450 | 4596 |
| 589 | 20230710 | 092200 | 366086845 | 3450 | 3460 | 3460 | 3450 | 2372 |
| 590 | 20230710 | 092100 | 357894370 | 3460 | 3470 | 3470 | 3450 | 8232 |
| 591 | 20230710 | 092000 | 329347195 | 3465 | 3450 | 3465 | 3445 | 21221 |
| 592 | 20230710 | 091900 | 256165590 | 3450 | 3455 | 3470 | 3450 | 3369 |
| 593 | 20230710 | 091800 | 244519600 | 3450 | 3460 | 3460 | 3450 | 5403 |
| 594 | 20230710 | 091700 | 225875535 | 3465 | 3450 | 3470 | 3445 | 2382 |
| 595 | 20230710 | 091600 | 217658065 | 3450 | 3450 | 3470 | 3450 | 7325 |
| 596 | 20230710 | 091500 | 192261455 | 3445 | 3450 | 3470 | 3445 | 3564 |
| 597 | 20230710 | 091400 | 179962610 | 3450 | 3455 | 3455 | 3450 | 2004 |
| 598 | 20230710 | 091300 | 173044350 | 3455 | 3480 | 3480 | 3455 | 4548 |
| 599 | 20230710 | 091200 | 157240720 | 3460 | 3460 | 3460 | 3460 | 417 |
| 600 | 20230710 | 091100 | 155797900 | 3480 | 3465 | 3480 | 3460 | 2837 |
| 601 | 20230710 | 091000 | 145976290 | 3465 | 3475 | 3485 | 3455 | 109 |
| 602 | 20230710 | 090900 | 145597380 | 3455 | 3450 | 3470 | 3450 | 879 |
| 603 | 20230710 | 090800 | 142564740 | 3445 | 3450 | 3460 | 3445 | 3328 |
| 604 | 20230710 | 090700 | 131078685 | 3450 | 3450 | 3455 | 3450 | 1513 |
| 605 | 20230710 | 090600 | 125858800 | 3455 | 3450 | 3455 | 3445 | 465 |
| 606 | 20230710 | 090500 | 124255560 | 3445 | 3455 | 3455 | 3445 | 7411 |
| 607 | 20230710 | 090400 | 98676330 | 3475 | 3455 | 3475 | 3455 | 707 |
| 608 | 20230710 | 090300 | 96231125 | 3460 | 3450 | 3475 | 3450 | 2552 |
| 609 | 20230710 | 090200 | 87407550 | 3455 | 3490 | 3490 | 3450 | 9688 |
| 610 | 20230710 | 090100 | 53789855 | 3490 | 3485 | 3495 | 3485 | 962 |
| 611 | 20230710 | 090000 | 50434910 | 3485 | 3500 | 3500 | 3455 | 11199 |