30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 191100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 4874 |
| 3 | 20230710 | 191000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20230710 | 190900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20230710 | 190800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20230710 | 190700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20230710 | 190600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20230710 | 190500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20230710 | 190400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20230710 | 190300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20230710 | 190200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20230710 | 190100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20230710 | 190000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20230710 | 185900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20230710 | 185800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20230710 | 185700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20230710 | 185600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20230710 | 185500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20230710 | 185400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20230710 | 185300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20230710 | 185200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20230710 | 185100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20230710 | 185000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20230710 | 184900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20230710 | 184800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20230710 | 184700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20230710 | 184600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20230710 | 184500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20230710 | 184400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20230710 | 184300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20230710 | 184200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20230710 | 184100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 4874 |
| 33 | 20230710 | 184000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20230710 | 183900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20230710 | 183800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20230710 | 183700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20230710 | 183600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20230710 | 183500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20230710 | 183400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20230710 | 183300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20230710 | 183200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20230710 | 183100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20230710 | 183000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20230710 | 182900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20230710 | 182800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20230710 | 182700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20230710 | 182600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20230710 | 182500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20230710 | 182400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20230710 | 182300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20230710 | 182200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20230710 | 182100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20230710 | 182000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20230710 | 181900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20230710 | 181800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20230710 | 181700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20230710 | 181600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20230710 | 181500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20230710 | 181400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20230710 | 181300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20230710 | 181200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20230710 | 181100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 4874 |
| 63 | 20230710 | 181000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20230710 | 180900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20230710 | 180800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20230710 | 180700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20230710 | 180600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20230710 | 180500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20230710 | 180400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20230710 | 180300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20230710 | 180200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20230710 | 180100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20230710 | 180000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20230710 | 175900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20230710 | 175800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20230710 | 175700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20230710 | 175600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20230710 | 175500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20230710 | 175400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20230710 | 175300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20230710 | 175200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20230710 | 175100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20230710 | 175000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20230710 | 174900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20230710 | 174800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20230710 | 174700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20230710 | 174600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20230710 | 174500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20230710 | 174400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20230710 | 174300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20230710 | 174200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20230710 | 174100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 4874 |
| 93 | 20230710 | 174000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20230710 | 173900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20230710 | 173800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20230710 | 173700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20230710 | 173600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20230710 | 173500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20230710 | 173400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20230710 | 173300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20230710 | 173200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20230710 | 173100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20230710 | 173000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20230710 | 172900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20230710 | 172800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20230710 | 172700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20230710 | 172600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20230710 | 172500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20230710 | 172400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20230710 | 172300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20230710 | 172200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20230710 | 172100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20230710 | 172000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20230710 | 171900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20230710 | 171800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20230710 | 171700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20230710 | 171600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20230710 | 171500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20230710 | 171400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20230710 | 171300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20230710 | 171200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20230710 | 171100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 4874 |
| 123 | 20230710 | 171000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20230710 | 170900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20230710 | 170800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20230710 | 170700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20230710 | 170600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20230710 | 170500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20230710 | 170400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20230710 | 170300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20230710 | 170200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20230710 | 170100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20230710 | 170000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20230710 | 165900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20230710 | 165800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20230710 | 165700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20230710 | 165600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20230710 | 165500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20230710 | 165400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20230710 | 165300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20230710 | 165200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20230710 | 165100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20230710 | 165000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20230710 | 164900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20230710 | 164800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20230710 | 164700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20230710 | 164600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20230710 | 164500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20230710 | 164400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20230710 | 164300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20230710 | 164200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20230710 | 164100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 4874 |
| 153 | 20230710 | 164000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20230710 | 163900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20230710 | 163800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20230710 | 163700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20230710 | 163600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20230710 | 163500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20230710 | 163400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20230710 | 163300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20230710 | 163200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20230710 | 163100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20230710 | 163000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20230710 | 162900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20230710 | 162800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20230710 | 162700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20230710 | 162600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20230710 | 162500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20230710 | 162400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20230710 | 162300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20230710 | 162200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20230710 | 162100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20230710 | 162000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20230710 | 161900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20230710 | 161800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20230710 | 161700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20230710 | 161600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20230710 | 161500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20230710 | 161400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20230710 | 161300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20230710 | 161200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20230710 | 161100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 4874 |
| 183 | 20230710 | 161000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20230710 | 160900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20230710 | 160800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20230710 | 160700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20230710 | 160600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20230710 | 160500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20230710 | 160400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20230710 | 160300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20230710 | 160200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20230710 | 160100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20230710 | 160000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20230710 | 155900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20230710 | 155800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20230710 | 155700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20230710 | 155600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20230710 | 155500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20230710 | 155400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20230710 | 155300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20230710 | 155200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20230710 | 155100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20230710 | 155000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20230710 | 154900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20230710 | 154800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20230710 | 154700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20230710 | 154600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20230710 | 154500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20230710 | 154400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20230710 | 154300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20230710 | 154200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20230710 | 154100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 4874 |
| 213 | 20230710 | 154000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20230710 | 153900 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20230710 | 153800 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20230710 | 153700 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20230710 | 153600 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20230710 | 153500 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20230710 | 153400 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20230710 | 153300 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20230710 | 153200 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20230710 | 153100 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20230710 | 153000 | 1730395910 | 3425 | 3425 | 3425 | 3425 | 4874 |
| 224 | 20230710 | 152900 | 1713702460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20230710 | 152800 | 1713702460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20230710 | 152700 | 1713702460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20230710 | 152600 | 1713702460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20230710 | 152500 | 1713702460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20230710 | 152400 | 1713702460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20230710 | 152300 | 1713702460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20230710 | 152200 | 1713702460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20230710 | 152100 | 1713702460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20230710 | 152000 | 1713702460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20230710 | 151900 | 1713702460 | 3425 | 3430 | 3450 | 3420 | 3544 |
| 235 | 20230710 | 151800 | 1701555720 | 3435 | 3440 | 3445 | 3430 | 573 |
| 236 | 20230710 | 151700 | 1699587410 | 3440 | 3430 | 3440 | 3430 | 863 |
| 237 | 20230710 | 151600 | 1696619760 | 3435 | 3430 | 3435 | 3430 | 914 |
| 238 | 20230710 | 151500 | 1693484730 | 3425 | 3425 | 3430 | 3425 | 603 |
| 239 | 20230710 | 151400 | 1691419400 | 3430 | 3430 | 3430 | 3430 | 310 |
| 240 | 20230710 | 151300 | 1690356100 | 3420 | 3420 | 3435 | 3420 | 558 |
| 241 | 20230710 | 151200 | 1688447515 | 3425 | 3435 | 3440 | 3425 | 497 |
| 242 | 20230710 | 151100 | 1686740845 | 3420 | 3420 | 3435 | 3420 | 446 |
| 243 | 20230710 | 151000 | 1685215175 | 3420 | 3420 | 3420 | 3415 | 86 |
| 244 | 20230710 | 150900 | 1684921185 | 3440 | 3415 | 3440 | 3410 | 2497 |
| 245 | 20230710 | 150800 | 1676352290 | 3420 | 3425 | 3425 | 3420 | 283 |
| 246 | 20230710 | 150700 | 1675383700 | 3425 | 3425 | 3425 | 3420 | 10 |
| 247 | 20230710 | 150600 | 1675349460 | 3420 | 3425 | 3425 | 3420 | 216 |
| 248 | 20230710 | 150500 | 1674610490 | 3425 | 3415 | 3425 | 3415 | 1751 |
| 249 | 20230710 | 150400 | 1668630815 | 3415 | 3430 | 3430 | 3415 | 11310 |
| 250 | 20230710 | 150300 | 1629924350 | 3430 | 3440 | 3440 | 3430 | 768 |
| 251 | 20230710 | 150200 | 1627290060 | 3430 | 3440 | 3440 | 3430 | 2183 |
| 252 | 20230710 | 150100 | 1619791790 | 3440 | 3440 | 3440 | 3440 | 1004 |
| 253 | 20230710 | 150000 | 1616338030 | 3440 | 3435 | 3440 | 3435 | 61 |
| 254 | 20230710 | 145900 | 1616128205 | 3435 | 3440 | 3440 | 3435 | 856 |
| 255 | 20230710 | 145800 | 1613183770 | 3435 | 3435 | 3435 | 3435 | 165 |
| 256 | 20230710 | 145700 | 1612616995 | 3435 | 3440 | 3440 | 3435 | 877 |
| 257 | 20230710 | 145600 | 1609600140 | 3435 | 3435 | 3440 | 3435 | 556 |
| 258 | 20230710 | 145500 | 1607690270 | 3435 | 3435 | 3435 | 3435 | 800 |
| 259 | 20230710 | 145400 | 1604942270 | 3440 | 3440 | 3440 | 3440 | 0 |
| 260 | 20230710 | 145300 | 1604942270 | 3440 | 3440 | 3440 | 3440 | 310 |
| 261 | 20230710 | 145200 | 1603875870 | 3440 | 3435 | 3440 | 3435 | 333 |
| 262 | 20230710 | 145100 | 1602730850 | 3440 | 3435 | 3440 | 3435 | 1317 |
| 263 | 20230710 | 145000 | 1598202595 | 3440 | 3435 | 3440 | 3435 | 2003 |
| 264 | 20230710 | 144900 | 1591322285 | 3435 | 3435 | 3440 | 3435 | 1036 |
| 265 | 20230710 | 144800 | 1587762900 | 3440 | 3440 | 3440 | 3440 | 928 |
| 266 | 20230710 | 144700 | 1584570580 | 3440 | 3440 | 3440 | 3440 | 22 |
| 267 | 20230710 | 144600 | 1584494900 | 3445 | 3445 | 3445 | 3440 | 1252 |
| 268 | 20230710 | 144500 | 1580182940 | 3455 | 3450 | 3455 | 3445 | 2672 |
| 269 | 20230710 | 144400 | 1570965295 | 3455 | 3455 | 3455 | 3455 | 2525 |
| 270 | 20230710 | 144300 | 1562241420 | 3460 | 3460 | 3465 | 3460 | 4613 |
| 271 | 20230710 | 144200 | 1546280435 | 3465 | 3470 | 3470 | 3465 | 4031 |
| 272 | 20230710 | 144100 | 1532313000 | 3470 | 3470 | 3470 | 3470 | 339 |
| 273 | 20230710 | 144000 | 1531136670 | 3470 | 3470 | 3470 | 3470 | 1929 |
| 274 | 20230710 | 143900 | 1524443040 | 3475 | 3475 | 3475 | 3470 | 564 |
| 275 | 20230710 | 143800 | 1522483645 | 3475 | 3480 | 3480 | 3475 | 191 |
| 276 | 20230710 | 143700 | 1521819765 | 3475 | 3475 | 3475 | 3475 | 41 |
| 277 | 20230710 | 143600 | 1521677290 | 3475 | 3475 | 3475 | 3475 | 0 |
| 278 | 20230710 | 143500 | 1521677290 | 3475 | 3475 | 3475 | 3475 | 1269 |
| 279 | 20230710 | 143400 | 1517267515 | 3475 | 3475 | 3475 | 3475 | 0 |
| 280 | 20230710 | 143300 | 1517267515 | 3475 | 3475 | 3480 | 3475 | 371 |
| 281 | 20230710 | 143200 | 1515978285 | 3475 | 3480 | 3480 | 3475 | 1892 |
| 282 | 20230710 | 143100 | 1509394260 | 3480 | 3475 | 3480 | 3475 | 8 |
| 283 | 20230710 | 143000 | 1509366450 | 3480 | 3475 | 3480 | 3475 | 29 |
| 284 | 20230710 | 142900 | 1509265665 | 3475 | 3470 | 3475 | 3470 | 147 |
| 285 | 20230710 | 142800 | 1508755145 | 3475 | 3470 | 3475 | 3470 | 557 |
| 286 | 20230710 | 142700 | 1506819845 | 3470 | 3480 | 3480 | 3470 | 100 |
| 287 | 20230710 | 142600 | 1506472835 | 3480 | 3470 | 3480 | 3470 | 1424 |
| 288 | 20230710 | 142500 | 1501521555 | 3480 | 3470 | 3480 | 3470 | 1290 |
| 289 | 20230710 | 142400 | 1497033415 | 3470 | 3470 | 3470 | 3470 | 48 |
| 290 | 20230710 | 142300 | 1496866855 | 3470 | 3470 | 3470 | 3470 | 2 |
| 291 | 20230710 | 142200 | 1496859915 | 3470 | 3470 | 3470 | 3470 | 191 |
| 292 | 20230710 | 142100 | 1496197145 | 3470 | 3470 | 3470 | 3470 | 358 |
| 293 | 20230710 | 142000 | 1494954885 | 3470 | 3470 | 3470 | 3470 | 425 |
| 294 | 20230710 | 141900 | 1493480135 | 3475 | 3475 | 3475 | 3475 | 1 |
| 295 | 20230710 | 141800 | 1493476660 | 3470 | 3475 | 3475 | 3470 | 1107 |
| 296 | 20230710 | 141700 | 1489634205 | 3480 | 3485 | 3485 | 3480 | 762 |
| 297 | 20230710 | 141600 | 1486979945 | 3485 | 3485 | 3485 | 3485 | 198 |
| 298 | 20230710 | 141500 | 1486289915 | 3480 | 3475 | 3485 | 3475 | 938 |
| 299 | 20230710 | 141400 | 1483022355 | 3485 | 3475 | 3485 | 3475 | 32 |
| 300 | 20230710 | 141300 | 1482911145 | 3480 | 3480 | 3485 | 3480 | 299 |
| 301 | 20230710 | 141200 | 1481870620 | 3485 | 3485 | 3485 | 3480 | 571 |
| 302 | 20230710 | 141100 | 1479882205 | 3480 | 3485 | 3485 | 3480 | 7238 |
| 303 | 20230710 | 141000 | 1454659530 | 3490 | 3485 | 3490 | 3485 | 1422 |
| 304 | 20230710 | 140900 | 1449697065 | 3490 | 3485 | 3490 | 3485 | 291 |
| 305 | 20230710 | 140800 | 1448682490 | 3485 | 3480 | 3490 | 3480 | 150 |
| 306 | 20230710 | 140700 | 1448159560 | 3485 | 3475 | 3485 | 3475 | 1440 |
| 307 | 20230710 | 140600 | 1443143360 | 3480 | 3475 | 3480 | 3475 | 116 |
| 308 | 20230710 | 140500 | 1442739950 | 3475 | 3475 | 3475 | 3475 | 151 |
| 309 | 20230710 | 140400 | 1442215225 | 3475 | 3475 | 3475 | 3470 | 261 |
| 310 | 20230710 | 140300 | 1441309000 | 3480 | 3475 | 3480 | 3475 | 587 |
| 311 | 20230710 | 140200 | 1439268165 | 3475 | 3470 | 3475 | 3470 | 34 |
| 312 | 20230710 | 140100 | 1439150045 | 3470 | 3470 | 3470 | 3470 | 20 |
| 313 | 20230710 | 140000 | 1439080645 | 3470 | 3470 | 3475 | 3470 | 388 |
| 314 | 20230710 | 135900 | 1437734000 | 3465 | 3465 | 3465 | 3465 | 0 |
| 315 | 20230710 | 135800 | 1437734000 | 3465 | 3470 | 3470 | 3465 | 776 |
| 316 | 20230710 | 135700 | 1435041890 | 3470 | 3470 | 3470 | 3470 | 662 |
| 317 | 20230710 | 135600 | 1432744750 | 3460 | 3460 | 3465 | 3460 | 272 |
| 318 | 20230710 | 135500 | 1431803565 | 3460 | 3470 | 3475 | 3460 | 701 |
| 319 | 20230710 | 135400 | 1429369905 | 3470 | 3470 | 3475 | 3470 | 883 |
| 320 | 20230710 | 135300 | 1426304445 | 3470 | 3470 | 3470 | 3470 | 307 |
| 321 | 20230710 | 135200 | 1425239155 | 3475 | 3470 | 3475 | 3470 | 1263 |
| 322 | 20230710 | 135100 | 1420856135 | 3470 | 3465 | 3470 | 3465 | 304 |
| 323 | 20230710 | 135000 | 1419801580 | 3460 | 3460 | 3460 | 3460 | 92 |
| 324 | 20230710 | 134900 | 1419483260 | 3465 | 3465 | 3465 | 3460 | 808 |
| 325 | 20230710 | 134800 | 1416683980 | 3465 | 3465 | 3465 | 3465 | 7 |
| 326 | 20230710 | 134700 | 1416659725 | 3465 | 3465 | 3465 | 3465 | 0 |
| 327 | 20230710 | 134600 | 1416659725 | 3465 | 3465 | 3465 | 3465 | 0 |
| 328 | 20230710 | 134500 | 1416659725 | 3465 | 3465 | 3465 | 3465 | 2 |
| 329 | 20230710 | 134400 | 1416652795 | 3465 | 3460 | 3465 | 3460 | 589 |
| 330 | 20230710 | 134300 | 1414614850 | 3460 | 3460 | 3460 | 3460 | 0 |
| 331 | 20230710 | 134200 | 1414614850 | 3460 | 3465 | 3465 | 3460 | 1068 |
| 332 | 20230710 | 134100 | 1410917860 | 3465 | 3465 | 3465 | 3465 | 238 |
| 333 | 20230710 | 134000 | 1410093190 | 3470 | 3465 | 3470 | 3465 | 3 |
| 334 | 20230710 | 133900 | 1410082790 | 3470 | 3460 | 3470 | 3460 | 102 |
| 335 | 20230710 | 133800 | 1409729360 | 3460 | 3465 | 3465 | 3460 | 2000 |
| 336 | 20230710 | 133700 | 1402808265 | 3465 | 3465 | 3465 | 3465 | 368 |
| 337 | 20230710 | 133600 | 1401533145 | 3465 | 3465 | 3465 | 3465 | 91 |
| 338 | 20230710 | 133500 | 1401217830 | 3475 | 3475 | 3475 | 3475 | 102 |
| 339 | 20230710 | 133400 | 1400863380 | 3475 | 3475 | 3475 | 3465 | 174 |
| 340 | 20230710 | 133300 | 1400259870 | 3485 | 3485 | 3490 | 3485 | 4044 |
| 341 | 20230710 | 133200 | 1386166525 | 3490 | 3475 | 3490 | 3475 | 1092 |
| 342 | 20230710 | 133100 | 1382360530 | 3475 | 3485 | 3485 | 3475 | 2576 |
| 343 | 20230710 | 133000 | 1373394220 | 3490 | 3480 | 3490 | 3480 | 1843 |
| 344 | 20230710 | 132900 | 1366973455 | 3485 | 3480 | 3485 | 3480 | 942 |
| 345 | 20230710 | 132800 | 1363695145 | 3485 | 3485 | 3485 | 3485 | 304 |
| 346 | 20230710 | 132700 | 1362635705 | 3485 | 3485 | 3485 | 3485 | 133 |
| 347 | 20230710 | 132600 | 1362172200 | 3485 | 3480 | 3485 | 3480 | 12463 |
| 348 | 20230710 | 132500 | 1318739400 | 3480 | 3480 | 3480 | 3480 | 2027 |
| 349 | 20230710 | 132400 | 1311685440 | 3475 | 3475 | 3480 | 3475 | 1088 |
| 350 | 20230710 | 132300 | 1307900500 | 3475 | 3475 | 3485 | 3475 | 4804 |
| 351 | 20230710 | 132200 | 1291187820 | 3470 | 3465 | 3475 | 3465 | 625 |
| 352 | 20230710 | 132100 | 1289018930 | 3470 | 3480 | 3480 | 3470 | 2991 |
| 353 | 20230710 | 132000 | 1278628010 | 3480 | 3475 | 3480 | 3470 | 4231 |
| 354 | 20230710 | 131900 | 1263927405 | 3475 | 3470 | 3475 | 3470 | 2462 |
| 355 | 20230710 | 131800 | 1255380800 | 3470 | 3465 | 3470 | 3465 | 2687 |
| 356 | 20230710 | 131700 | 1246057010 | 3465 | 3480 | 3480 | 3460 | 1417 |
| 357 | 20230710 | 131600 | 1241136030 | 3480 | 3475 | 3485 | 3475 | 10034 |
| 358 | 20230710 | 131500 | 1206230170 | 3475 | 3465 | 3475 | 3465 | 5190 |
| 359 | 20230710 | 131400 | 1188220260 | 3465 | 3455 | 3465 | 3455 | 8190 |
| 360 | 20230710 | 131300 | 1159896280 | 3455 | 3450 | 3460 | 3450 | 2043 |
| 361 | 20230710 | 131200 | 1152838215 | 3450 | 3450 | 3450 | 3445 | 3129 |
| 362 | 20230710 | 131100 | 1142043170 | 3450 | 3450 | 3450 | 3450 | 0 |
| 363 | 20230710 | 131000 | 1142043170 | 3450 | 3445 | 3450 | 3445 | 2239 |
| 364 | 20230710 | 130900 | 1134322070 | 3430 | 3430 | 3430 | 3430 | 1 |
| 365 | 20230710 | 130800 | 1134318640 | 3445 | 3440 | 3445 | 3440 | 2604 |
| 366 | 20230710 | 130700 | 1125350335 | 3445 | 3445 | 3445 | 3445 | 0 |
| 367 | 20230710 | 130600 | 1125350335 | 3445 | 3440 | 3445 | 3440 | 996 |
| 368 | 20230710 | 130500 | 1121923865 | 3435 | 3435 | 3435 | 3435 | 59 |
| 369 | 20230710 | 130400 | 1121721200 | 3435 | 3435 | 3435 | 3435 | 1088 |
| 370 | 20230710 | 130300 | 1117983920 | 3440 | 3440 | 3440 | 3440 | 4 |
| 371 | 20230710 | 130200 | 1117970160 | 3440 | 3440 | 3440 | 3440 | 1 |
| 372 | 20230710 | 130100 | 1117966720 | 3435 | 3440 | 3440 | 3435 | 163 |
| 373 | 20230710 | 130000 | 1117406290 | 3435 | 3440 | 3445 | 3435 | 1042 |
| 374 | 20230710 | 125900 | 1113820720 | 3440 | 3440 | 3440 | 3440 | 1 |
| 375 | 20230710 | 125800 | 1113817280 | 3440 | 3440 | 3440 | 3440 | 100 |
| 376 | 20230710 | 125700 | 1113473280 | 3450 | 3450 | 3450 | 3450 | 104 |
| 377 | 20230710 | 125600 | 1113114480 | 3450 | 3450 | 3450 | 3450 | 935 |
| 378 | 20230710 | 125500 | 1109888730 | 3430 | 3425 | 3430 | 3425 | 243 |
| 379 | 20230710 | 125400 | 1109055390 | 3430 | 3425 | 3430 | 3425 | 299 |
| 380 | 20230710 | 125300 | 1108031275 | 3425 | 3430 | 3430 | 3425 | 389 |
| 381 | 20230710 | 125200 | 1106697945 | 3430 | 3420 | 3435 | 3420 | 1913 |
| 382 | 20230710 | 125100 | 1100155430 | 3420 | 3420 | 3440 | 3420 | 5371 |
| 383 | 20230710 | 125000 | 1081786575 | 3420 | 3435 | 3440 | 3420 | 14824 |
| 384 | 20230710 | 124900 | 1031050745 | 3440 | 3435 | 3440 | 3435 | 208 |
| 385 | 20230710 | 124800 | 1030335235 | 3435 | 3440 | 3440 | 3435 | 1505 |
| 386 | 20230710 | 124700 | 1025165540 | 3440 | 3435 | 3440 | 3430 | 1492 |
| 387 | 20230710 | 124600 | 1020041235 | 3435 | 3435 | 3435 | 3435 | 1 |
| 388 | 20230710 | 124500 | 1020037800 | 3435 | 3440 | 3440 | 3435 | 204 |
| 389 | 20230710 | 124400 | 1019337040 | 3440 | 3440 | 3440 | 3440 | 100 |
| 390 | 20230710 | 124300 | 1018993040 | 3440 | 3440 | 3440 | 3440 | 4 |
| 391 | 20230710 | 124200 | 1018979280 | 3440 | 3440 | 3440 | 3440 | 58 |
| 392 | 20230710 | 124100 | 1018779760 | 3440 | 3450 | 3450 | 3440 | 3010 |
| 393 | 20230710 | 124000 | 1008415740 | 3450 | 3450 | 3450 | 3450 | 0 |
| 394 | 20230710 | 123900 | 1008415740 | 3450 | 3455 | 3455 | 3450 | 34 |
| 395 | 20230710 | 123800 | 1008298420 | 3455 | 3460 | 3460 | 3455 | 79 |
| 396 | 20230710 | 123700 | 1008025470 | 3460 | 3455 | 3460 | 3455 | 815 |
| 397 | 20230710 | 123600 | 1005208075 | 3460 | 3455 | 3460 | 3455 | 304 |
| 398 | 20230710 | 123500 | 1004156250 | 3455 | 3450 | 3455 | 3450 | 508 |
| 399 | 20230710 | 123400 | 1002403645 | 3455 | 3455 | 3460 | 3455 | 74 |
| 400 | 20230710 | 123300 | 1002147970 | 3455 | 3455 | 3455 | 3455 | 0 |
| 401 | 20230710 | 123200 | 1002147970 | 3455 | 3455 | 3455 | 3455 | 3 |
| 402 | 20230710 | 123100 | 1002137605 | 3455 | 3470 | 3470 | 3455 | 1462 |
| 403 | 20230710 | 123000 | 997069465 | 3465 | 3445 | 3470 | 3440 | 9258 |
| 404 | 20230710 | 122900 | 965019605 | 3450 | 3450 | 3450 | 3450 | 0 |
| 405 | 20230710 | 122800 | 965019605 | 3450 | 3445 | 3455 | 3435 | 1682 |
| 406 | 20230710 | 122700 | 959225515 | 3445 | 3435 | 3445 | 3435 | 2591 |
| 407 | 20230710 | 122600 | 950312040 | 3435 | 3435 | 3435 | 3430 | 797 |
| 408 | 20230710 | 122500 | 947578210 | 3440 | 3440 | 3440 | 3440 | 4 |
| 409 | 20230710 | 122400 | 947564450 | 3440 | 3440 | 3440 | 3440 | 3 |
| 410 | 20230710 | 122300 | 947554130 | 3440 | 3440 | 3440 | 3440 | 4 |
| 411 | 20230710 | 122200 | 947540370 | 3440 | 3440 | 3440 | 3440 | 11 |
| 412 | 20230710 | 122100 | 947502530 | 3430 | 3430 | 3430 | 3430 | 0 |
| 413 | 20230710 | 122000 | 947502530 | 3430 | 3440 | 3440 | 3430 | 862 |
| 414 | 20230710 | 121900 | 944545750 | 3440 | 3440 | 3440 | 3440 | 14 |
| 415 | 20230710 | 121800 | 944497590 | 3440 | 3440 | 3440 | 3440 | 1 |
| 416 | 20230710 | 121700 | 944494150 | 3435 | 3440 | 3440 | 3435 | 626 |
| 417 | 20230710 | 121600 | 942343665 | 3435 | 3430 | 3435 | 3430 | 1074 |
| 418 | 20230710 | 121500 | 938657840 | 3425 | 3430 | 3430 | 3425 | 2133 |
| 419 | 20230710 | 121400 | 931345650 | 3435 | 3440 | 3440 | 3435 | 120 |
| 420 | 20230710 | 121300 | 930932905 | 3440 | 3440 | 3440 | 3440 | 1 |
| 421 | 20230710 | 121200 | 930929465 | 3445 | 3445 | 3445 | 3440 | 40 |
| 422 | 20230710 | 121100 | 930791715 | 3440 | 3440 | 3440 | 3440 | 2 |
| 423 | 20230710 | 121000 | 930784835 | 3440 | 3440 | 3440 | 3440 | 1280 |
| 424 | 20230710 | 120900 | 926381635 | 3440 | 3440 | 3440 | 3440 | 319 |
| 425 | 20230710 | 120800 | 925284275 | 3440 | 3445 | 3445 | 3440 | 300 |
| 426 | 20230710 | 120700 | 924251945 | 3445 | 3445 | 3445 | 3445 | 72 |
| 427 | 20230710 | 120600 | 924003905 | 3445 | 3440 | 3445 | 3440 | 803 |
| 428 | 20230710 | 120500 | 921240580 | 3440 | 3440 | 3440 | 3440 | 1 |
| 429 | 20230710 | 120400 | 921237140 | 3440 | 3440 | 3440 | 3440 | 0 |
| 430 | 20230710 | 120300 | 921237140 | 3440 | 3440 | 3440 | 3440 | 487 |
| 431 | 20230710 | 120200 | 919561860 | 3440 | 3440 | 3440 | 3440 | 1354 |
| 432 | 20230710 | 120100 | 914904100 | 3440 | 3440 | 3440 | 3440 | 4 |
| 433 | 20230710 | 120000 | 914890340 | 3440 | 3435 | 3440 | 3435 | 487 |
| 434 | 20230710 | 115900 | 913216015 | 3435 | 3435 | 3435 | 3435 | 0 |
| 435 | 20230710 | 115800 | 913216015 | 3435 | 3435 | 3435 | 3435 | 509 |
| 436 | 20230710 | 115700 | 911467600 | 3435 | 3435 | 3435 | 3435 | 100 |
| 437 | 20230710 | 115600 | 911124100 | 3440 | 3440 | 3440 | 3440 | 13 |
| 438 | 20230710 | 115500 | 911079380 | 3440 | 3440 | 3440 | 3440 | 0 |
| 439 | 20230710 | 115400 | 911079380 | 3440 | 3425 | 3440 | 3425 | 70 |
| 440 | 20230710 | 115300 | 910839330 | 3440 | 3420 | 3440 | 3420 | 1101 |
| 441 | 20230710 | 115200 | 907073890 | 3415 | 3425 | 3425 | 3415 | 400 |
| 442 | 20230710 | 115100 | 905705270 | 3440 | 3440 | 3440 | 3440 | 5 |
| 443 | 20230710 | 115000 | 905688070 | 3440 | 3425 | 3440 | 3425 | 21 |
| 444 | 20230710 | 114900 | 905616130 | 3425 | 3440 | 3440 | 3425 | 127 |
| 445 | 20230710 | 114800 | 905179580 | 3440 | 3440 | 3440 | 3440 | 100 |
| 446 | 20230710 | 114700 | 904835580 | 3440 | 3440 | 3440 | 3440 | 305 |
| 447 | 20230710 | 114600 | 903786380 | 3440 | 3440 | 3440 | 3440 | 151 |
| 448 | 20230710 | 114500 | 903266940 | 3440 | 3445 | 3445 | 3420 | 5945 |
| 449 | 20230710 | 114400 | 882869680 | 3445 | 3450 | 3450 | 3445 | 1225 |
| 450 | 20230710 | 114300 | 878648930 | 3455 | 3450 | 3455 | 3450 | 3341 |
| 451 | 20230710 | 114200 | 867119805 | 3450 | 3455 | 3455 | 3450 | 4498 |
| 452 | 20230710 | 114100 | 851601150 | 3455 | 3445 | 3455 | 3445 | 9551 |
| 453 | 20230710 | 114000 | 818648870 | 3450 | 3450 | 3450 | 3445 | 2325 |
| 454 | 20230710 | 113900 | 810631965 | 3450 | 3430 | 3450 | 3430 | 8201 |
| 455 | 20230710 | 113800 | 782365910 | 3430 | 3430 | 3430 | 3430 | 1 |
| 456 | 20230710 | 113700 | 782362480 | 3425 | 3425 | 3430 | 3425 | 335 |
| 457 | 20230710 | 113600 | 781215100 | 3425 | 3440 | 3440 | 3425 | 2579 |
| 458 | 20230710 | 113500 | 772362780 | 3445 | 3425 | 3445 | 3425 | 6066 |
| 459 | 20230710 | 113400 | 751495570 | 3425 | 3420 | 3425 | 3420 | 2055 |
| 460 | 20230710 | 113300 | 744461970 | 3420 | 3420 | 3420 | 3420 | 6 |
| 461 | 20230710 | 113200 | 744441450 | 3420 | 3420 | 3420 | 3420 | 11 |
| 462 | 20230710 | 113100 | 744403830 | 3415 | 3415 | 3415 | 3415 | 6 |
| 463 | 20230710 | 113000 | 744383340 | 3420 | 3415 | 3420 | 3415 | 39 |
| 464 | 20230710 | 112900 | 744250135 | 3415 | 3415 | 3420 | 3415 | 929 |
| 465 | 20230710 | 112800 | 741073940 | 3415 | 3415 | 3415 | 3415 | 33 |
| 466 | 20230710 | 112700 | 740961245 | 3420 | 3415 | 3420 | 3415 | 372 |
| 467 | 20230710 | 112600 | 739690860 | 3415 | 3415 | 3415 | 3415 | 0 |
| 468 | 20230710 | 112500 | 739690860 | 3415 | 3415 | 3415 | 3415 | 6 |
| 469 | 20230710 | 112400 | 739670370 | 3410 | 3410 | 3415 | 3410 | 305 |
| 470 | 20230710 | 112300 | 738630315 | 3410 | 3400 | 3410 | 3400 | 1059 |
| 471 | 20230710 | 112200 | 735024865 | 3400 | 3405 | 3405 | 3400 | 551 |
| 472 | 20230710 | 112100 | 733151460 | 3400 | 3405 | 3405 | 3400 | 69 |
| 473 | 20230710 | 112000 | 732916715 | 3405 | 3405 | 3405 | 3405 | 5 |
| 474 | 20230710 | 111900 | 732899690 | 3405 | 3405 | 3405 | 3405 | 6 |
| 475 | 20230710 | 111800 | 732879260 | 3400 | 3400 | 3400 | 3400 | 0 |
| 476 | 20230710 | 111700 | 732879260 | 3400 | 3400 | 3400 | 3400 | 2 |
| 477 | 20230710 | 111600 | 732872460 | 3400 | 3400 | 3400 | 3400 | 15 |
| 478 | 20230710 | 111500 | 732821460 | 3400 | 3410 | 3410 | 3400 | 31 |
| 479 | 20230710 | 111400 | 732715885 | 3410 | 3410 | 3410 | 3410 | 0 |
| 480 | 20230710 | 111300 | 732715885 | 3410 | 3410 | 3410 | 3410 | 5 |
| 481 | 20230710 | 111200 | 732698835 | 3410 | 3410 | 3410 | 3410 | 0 |
| 482 | 20230710 | 111100 | 732698835 | 3410 | 3395 | 3410 | 3390 | 204 |
| 483 | 20230710 | 111000 | 732007220 | 3390 | 3390 | 3400 | 3390 | 289 |
| 484 | 20230710 | 110900 | 731027470 | 3400 | 3400 | 3400 | 3390 | 69 |
| 485 | 20230710 | 110800 | 730792990 | 3390 | 3395 | 3400 | 3390 | 1042 |
| 486 | 20230710 | 110700 | 727250545 | 3395 | 3395 | 3395 | 3395 | 29 |
| 487 | 20230710 | 110600 | 727152090 | 3395 | 3390 | 3395 | 3385 | 38 |
| 488 | 20230710 | 110500 | 727023425 | 3390 | 3385 | 3395 | 3385 | 2301 |
| 489 | 20230710 | 110400 | 719228030 | 3385 | 3390 | 3390 | 3385 | 213 |
| 490 | 20230710 | 110300 | 718506935 | 3390 | 3390 | 3390 | 3390 | 20 |
| 491 | 20230710 | 110200 | 718439135 | 3390 | 3390 | 3390 | 3385 | 1098 |
| 492 | 20230710 | 110100 | 714721700 | 3390 | 3390 | 3400 | 3390 | 216 |
| 493 | 20230710 | 110000 | 713987445 | 3390 | 3385 | 3390 | 3385 | 325 |
| 494 | 20230710 | 105900 | 712885790 | 3385 | 3390 | 3390 | 3385 | 50 |
| 495 | 20230710 | 105800 | 712716390 | 3390 | 3385 | 3390 | 3385 | 474 |
| 496 | 20230710 | 105700 | 711109615 | 3390 | 3390 | 3390 | 3385 | 44 |
| 497 | 20230710 | 105600 | 710960645 | 3390 | 3385 | 3390 | 3385 | 357 |
| 498 | 20230710 | 105500 | 709752195 | 3380 | 3385 | 3385 | 3380 | 613 |
| 499 | 20230710 | 105400 | 707680080 | 3385 | 3390 | 3390 | 3380 | 512 |
| 500 | 20230710 | 105300 | 705946960 | 3390 | 3390 | 3390 | 3390 | 295 |
| 501 | 20230710 | 105200 | 704946910 | 3390 | 3395 | 3400 | 3390 | 479 |
| 502 | 20230710 | 105100 | 703321600 | 3395 | 3395 | 3395 | 3395 | 6 |
| 503 | 20230710 | 105000 | 703301230 | 3395 | 3410 | 3410 | 3395 | 5 |
| 504 | 20230710 | 104900 | 703284210 | 3410 | 3405 | 3410 | 3400 | 24 |
| 505 | 20230710 | 104800 | 703202535 | 3395 | 3385 | 3395 | 3385 | 2 |
| 506 | 20230710 | 104700 | 703195755 | 3385 | 3400 | 3400 | 3385 | 262 |
| 507 | 20230710 | 104600 | 702308490 | 3400 | 3400 | 3400 | 3400 | 1 |
| 508 | 20230710 | 104500 | 702305090 | 3390 | 3390 | 3390 | 3390 | 893 |
| 509 | 20230710 | 104400 | 699277820 | 3390 | 3395 | 3395 | 3390 | 400 |
| 510 | 20230710 | 104300 | 697921815 | 3405 | 3405 | 3405 | 3405 | 20 |
| 511 | 20230710 | 104200 | 697853715 | 3405 | 3385 | 3405 | 3385 | 64 |
| 512 | 20230710 | 104100 | 697636430 | 3385 | 3390 | 3395 | 3380 | 806 |
| 513 | 20230710 | 104000 | 694909805 | 3400 | 3400 | 3400 | 3400 | 157 |
| 514 | 20230710 | 103900 | 694376005 | 3380 | 3380 | 3380 | 3380 | 0 |
| 515 | 20230710 | 103800 | 694376005 | 3380 | 3390 | 3390 | 3380 | 866 |
| 516 | 20230710 | 103700 | 691448550 | 3410 | 3410 | 3410 | 3410 | 29 |
| 517 | 20230710 | 103600 | 691349660 | 3385 | 3390 | 3395 | 3385 | 1230 |
| 518 | 20230710 | 103500 | 687184490 | 3410 | 3400 | 3410 | 3400 | 6 |
| 519 | 20230710 | 103400 | 687164080 | 3400 | 3400 | 3400 | 3400 | 321 |
| 520 | 20230710 | 103300 | 686072680 | 3415 | 3420 | 3420 | 3415 | 134 |
| 521 | 20230710 | 103200 | 685614570 | 3420 | 3410 | 3420 | 3410 | 115 |
| 522 | 20230710 | 103100 | 685221605 | 3415 | 3410 | 3415 | 3410 | 226 |
| 523 | 20230710 | 103000 | 684450450 | 3415 | 3410 | 3415 | 3410 | 509 |
| 524 | 20230710 | 102900 | 682712965 | 3410 | 3395 | 3410 | 3390 | 4490 |
| 525 | 20230710 | 102800 | 667466890 | 3390 | 3395 | 3395 | 3390 | 41 |
| 526 | 20230710 | 102700 | 667327750 | 3395 | 3385 | 3395 | 3380 | 480 |
| 527 | 20230710 | 102600 | 665704870 | 3395 | 3395 | 3395 | 3395 | 155 |
| 528 | 20230710 | 102500 | 665178645 | 3395 | 3385 | 3395 | 3385 | 1300 |
| 529 | 20230710 | 102400 | 660768895 | 3380 | 3380 | 3380 | 3380 | 479 |
| 530 | 20230710 | 102300 | 659149875 | 3385 | 3390 | 3390 | 3385 | 91 |
| 531 | 20230710 | 102200 | 658841835 | 3375 | 3385 | 3385 | 3375 | 5692 |
| 532 | 20230710 | 102100 | 639609010 | 3390 | 3385 | 3395 | 3385 | 715 |
| 533 | 20230710 | 102000 | 637184870 | 3380 | 3395 | 3395 | 3380 | 1758 |
| 534 | 20230710 | 101900 | 631240015 | 3390 | 3405 | 3405 | 3390 | 3464 |
| 535 | 20230710 | 101800 | 619468050 | 3410 | 3410 | 3410 | 3410 | 10 |
| 536 | 20230710 | 101700 | 619433950 | 3410 | 3410 | 3410 | 3410 | 682 |
| 537 | 20230710 | 101600 | 617108330 | 3405 | 3405 | 3405 | 3405 | 218 |
| 538 | 20230710 | 101500 | 616366040 | 3405 | 3410 | 3410 | 3405 | 6 |
| 539 | 20230710 | 101400 | 616345605 | 3390 | 3405 | 3405 | 3390 | 200 |
| 540 | 20230710 | 101300 | 615666280 | 3410 | 3410 | 3410 | 3410 | 382 |
| 541 | 20230710 | 101200 | 614363660 | 3405 | 3410 | 3410 | 3405 | 6 |
| 542 | 20230710 | 101100 | 614343205 | 3410 | 3410 | 3410 | 3410 | 0 |
| 543 | 20230710 | 101000 | 614343205 | 3410 | 3410 | 3410 | 3410 | 1482 |
| 544 | 20230710 | 100900 | 609289585 | 3410 | 3410 | 3410 | 3410 | 2877 |
| 545 | 20230710 | 100800 | 599479015 | 3420 | 3410 | 3420 | 3410 | 509 |
| 546 | 20230710 | 100700 | 597739325 | 3400 | 3400 | 3400 | 3400 | 303 |
| 547 | 20230710 | 100600 | 596709125 | 3400 | 3395 | 3400 | 3380 | 2654 |
| 548 | 20230710 | 100500 | 587707065 | 3390 | 3390 | 3390 | 3390 | 7 |
| 549 | 20230710 | 100400 | 587683335 | 3395 | 3395 | 3395 | 3395 | 153 |
| 550 | 20230710 | 100300 | 587163900 | 3390 | 3390 | 3390 | 3390 | 0 |
| 551 | 20230710 | 100200 | 587163900 | 3390 | 3395 | 3395 | 3385 | 1889 |
| 552 | 20230710 | 100100 | 580766890 | 3400 | 3400 | 3400 | 3395 | 196 |
| 553 | 20230710 | 100000 | 580100505 | 3395 | 3405 | 3405 | 3395 | 887 |
| 554 | 20230710 | 095900 | 577087325 | 3400 | 3405 | 3410 | 3400 | 4801 |
| 555 | 20230710 | 095800 | 560749930 | 3410 | 3405 | 3415 | 3405 | 705 |
| 556 | 20230710 | 095700 | 558346365 | 3415 | 3410 | 3420 | 3405 | 1715 |
| 557 | 20230710 | 095600 | 552493785 | 3410 | 3410 | 3410 | 3410 | 677 |
| 558 | 20230710 | 095500 | 550185215 | 3410 | 3410 | 3410 | 3400 | 864 |
| 559 | 20230710 | 095400 | 547244030 | 3415 | 3410 | 3415 | 3405 | 689 |
| 560 | 20230710 | 095300 | 544894395 | 3410 | 3405 | 3415 | 3405 | 311 |
| 561 | 20230710 | 095200 | 543833840 | 3405 | 3410 | 3415 | 3400 | 747 |
| 562 | 20230710 | 095100 | 541289955 | 3410 | 3410 | 3410 | 3410 | 1 |
| 563 | 20230710 | 095000 | 541286545 | 3415 | 3405 | 3415 | 3405 | 521 |
| 564 | 20230710 | 094900 | 539510540 | 3405 | 3415 | 3415 | 3405 | 1002 |
| 565 | 20230710 | 094800 | 536098705 | 3415 | 3420 | 3420 | 3415 | 17 |
| 566 | 20230710 | 094700 | 536040570 | 3400 | 3410 | 3410 | 3400 | 1791 |
| 567 | 20230710 | 094600 | 529939530 | 3420 | 3415 | 3420 | 3405 | 1348 |
| 568 | 20230710 | 094500 | 525345535 | 3420 | 3420 | 3420 | 3420 | 17 |
| 569 | 20230710 | 094400 | 525287395 | 3420 | 3430 | 3430 | 3420 | 2372 |
| 570 | 20230710 | 094300 | 517167410 | 3430 | 3430 | 3430 | 3420 | 1065 |
| 571 | 20230710 | 094200 | 513520775 | 3430 | 3425 | 3430 | 3425 | 1365 |
| 572 | 20230710 | 094100 | 508839460 | 3430 | 3420 | 3430 | 3420 | 335 |
| 573 | 20230710 | 094000 | 507693750 | 3420 | 3415 | 3430 | 3415 | 1068 |
| 574 | 20230710 | 093900 | 504040640 | 3415 | 3430 | 3435 | 3410 | 2783 |
| 575 | 20230710 | 093800 | 494521185 | 3435 | 3420 | 3435 | 3420 | 1572 |
| 576 | 20230710 | 093700 | 489133210 | 3420 | 3415 | 3420 | 3410 | 1422 |
| 577 | 20230710 | 093600 | 484282720 | 3420 | 3430 | 3430 | 3415 | 385 |
| 578 | 20230710 | 093500 | 482965985 | 3430 | 3435 | 3435 | 3430 | 2460 |
| 579 | 20230710 | 093400 | 474521080 | 3435 | 3435 | 3445 | 3435 | 1026 |
| 580 | 20230710 | 093300 | 470996480 | 3445 | 3460 | 3460 | 3435 | 17055 |
| 581 | 20230710 | 093200 | 412144065 | 3460 | 3425 | 3465 | 3420 | 16753 |
| 582 | 20230710 | 093100 | 354416725 | 3420 | 3405 | 3430 | 3405 | 8120 |
| 583 | 20230710 | 093000 | 326678565 | 3400 | 3385 | 3400 | 3385 | 701 |
| 584 | 20230710 | 092900 | 324300010 | 3385 | 3400 | 3400 | 3385 | 57 |
| 585 | 20230710 | 092800 | 324106225 | 3385 | 3405 | 3405 | 3385 | 351 |
| 586 | 20230710 | 092700 | 322918030 | 3405 | 3395 | 3405 | 3385 | 1723 |
| 587 | 20230710 | 092600 | 317083395 | 3395 | 3405 | 3405 | 3395 | 562 |
| 588 | 20230710 | 092500 | 315173095 | 3405 | 3400 | 3405 | 3400 | 387 |
| 589 | 20230710 | 092400 | 313855380 | 3385 | 3395 | 3395 | 3385 | 1030 |
| 590 | 20230710 | 092300 | 310364705 | 3395 | 3395 | 3395 | 3395 | 1160 |
| 591 | 20230710 | 092200 | 306426505 | 3400 | 3410 | 3410 | 3400 | 299 |
| 592 | 20230710 | 092100 | 305409895 | 3410 | 3395 | 3410 | 3395 | 1203 |
| 593 | 20230710 | 092000 | 301320850 | 3380 | 3390 | 3400 | 3380 | 3137 |
| 594 | 20230710 | 091900 | 290711990 | 3395 | 3400 | 3405 | 3395 | 1837 |
| 595 | 20230710 | 091800 | 284472545 | 3400 | 3410 | 3410 | 3400 | 699 |
| 596 | 20230710 | 091700 | 282095755 | 3410 | 3400 | 3410 | 3400 | 159 |
| 597 | 20230710 | 091600 | 281553575 | 3410 | 3390 | 3410 | 3390 | 875 |
| 598 | 20230710 | 091500 | 278580755 | 3390 | 3390 | 3400 | 3390 | 2290 |
| 599 | 20230710 | 091400 | 270802145 | 3385 | 3385 | 3385 | 3385 | 52 |
| 600 | 20230710 | 091300 | 270626125 | 3390 | 3390 | 3400 | 3390 | 209 |
| 601 | 20230710 | 091200 | 269917185 | 3390 | 3400 | 3400 | 3390 | 4670 |
| 602 | 20230710 | 091100 | 254059945 | 3400 | 3410 | 3410 | 3400 | 1193 |
| 603 | 20230710 | 091000 | 249998745 | 3400 | 3410 | 3415 | 3400 | 2295 |
| 604 | 20230710 | 090900 | 242167310 | 3410 | 3420 | 3420 | 3410 | 591 |
| 605 | 20230710 | 090800 | 240149115 | 3420 | 3400 | 3425 | 3400 | 13663 |
| 606 | 20230710 | 090700 | 193507530 | 3400 | 3400 | 3420 | 3395 | 15341 |
| 607 | 20230710 | 090600 | 141287345 | 3400 | 3365 | 3405 | 3365 | 12941 |
| 608 | 20230710 | 090500 | 97388435 | 3365 | 3350 | 3365 | 3335 | 9709 |
| 609 | 20230710 | 090400 | 64877225 | 3350 | 3350 | 3350 | 3345 | 1159 |
| 610 | 20230710 | 090300 | 60997665 | 3355 | 3350 | 3360 | 3350 | 769 |
| 611 | 20230710 | 090200 | 58421310 | 3345 | 3360 | 3360 | 3345 | 624 |
| 612 | 20230710 | 090100 | 56331310 | 3360 | 3365 | 3365 | 3360 | 4513 |
| 613 | 20230710 | 090000 | 41166305 | 3360 | 3360 | 3365 | 3355 | 11892 |