28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 184900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 21891 |
| 3 | 20230710 | 184800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 4 | 20230710 | 184700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 5 | 20230710 | 184600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 6 | 20230710 | 184500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 7 | 20230710 | 184400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 8 | 20230710 | 184300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 9 | 20230710 | 184200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 10 | 20230710 | 184100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 11 | 20230710 | 184000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 12 | 20230710 | 183900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 13 | 20230710 | 183800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 14 | 20230710 | 183700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 15 | 20230710 | 183600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 16 | 20230710 | 183500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 17 | 20230710 | 183400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 18 | 20230710 | 183300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 19 | 20230710 | 183200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 20 | 20230710 | 183100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 21 | 20230710 | 183000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 22 | 20230710 | 182900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 23 | 20230710 | 182800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 24 | 20230710 | 182700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 25 | 20230710 | 182600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 26 | 20230710 | 182500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 27 | 20230710 | 182400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 28 | 20230710 | 182300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 29 | 20230710 | 182200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 30 | 20230710 | 182100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 31 | 20230710 | 182000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 32 | 20230710 | 181900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 21891 |
| 33 | 20230710 | 181800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 34 | 20230710 | 181700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 35 | 20230710 | 181600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 36 | 20230710 | 181500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 37 | 20230710 | 181400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 38 | 20230710 | 181300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 39 | 20230710 | 181200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 40 | 20230710 | 181100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 41 | 20230710 | 181000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 42 | 20230710 | 180900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 43 | 20230710 | 180800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 44 | 20230710 | 180700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 45 | 20230710 | 180600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 46 | 20230710 | 180500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 47 | 20230710 | 180400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 48 | 20230710 | 180300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 49 | 20230710 | 180200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 50 | 20230710 | 180100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 51 | 20230710 | 180000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 52 | 20230710 | 175900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 53 | 20230710 | 175800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 54 | 20230710 | 175700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 55 | 20230710 | 175600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 56 | 20230710 | 175500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 57 | 20230710 | 175400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 58 | 20230710 | 175300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 59 | 20230710 | 175200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 60 | 20230710 | 175100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 61 | 20230710 | 175000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 62 | 20230710 | 174900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 21891 |
| 63 | 20230710 | 174800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 64 | 20230710 | 174700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 65 | 20230710 | 174600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 66 | 20230710 | 174500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 67 | 20230710 | 174400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 68 | 20230710 | 174300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 69 | 20230710 | 174200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 70 | 20230710 | 174100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 71 | 20230710 | 174000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 72 | 20230710 | 173900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 73 | 20230710 | 173800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 74 | 20230710 | 173700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 75 | 20230710 | 173600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 76 | 20230710 | 173500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 77 | 20230710 | 173400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 78 | 20230710 | 173300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 79 | 20230710 | 173200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 80 | 20230710 | 173100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 81 | 20230710 | 173000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 82 | 20230710 | 172900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 83 | 20230710 | 172800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 84 | 20230710 | 172700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 85 | 20230710 | 172600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 86 | 20230710 | 172500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 87 | 20230710 | 172400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 88 | 20230710 | 172300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 89 | 20230710 | 172200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 90 | 20230710 | 172100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 91 | 20230710 | 172000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 92 | 20230710 | 171900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 21891 |
| 93 | 20230710 | 171800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 94 | 20230710 | 171700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 95 | 20230710 | 171600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 96 | 20230710 | 171500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 97 | 20230710 | 171400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 98 | 20230710 | 171300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 99 | 20230710 | 171200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 100 | 20230710 | 171100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 101 | 20230710 | 171000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 102 | 20230710 | 170900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 103 | 20230710 | 170800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 104 | 20230710 | 170700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 105 | 20230710 | 170600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 106 | 20230710 | 170500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 107 | 20230710 | 170400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 108 | 20230710 | 170300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 109 | 20230710 | 170200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 110 | 20230710 | 170100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 111 | 20230710 | 170000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 112 | 20230710 | 165900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 113 | 20230710 | 165800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 114 | 20230710 | 165700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 115 | 20230710 | 165600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 116 | 20230710 | 165500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 117 | 20230710 | 165400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 118 | 20230710 | 165300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 119 | 20230710 | 165200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 120 | 20230710 | 165100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 121 | 20230710 | 165000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 122 | 20230710 | 164900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 21891 |
| 123 | 20230710 | 164800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 124 | 20230710 | 164700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 125 | 20230710 | 164600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 126 | 20230710 | 164500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 127 | 20230710 | 164400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 128 | 20230710 | 164300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 129 | 20230710 | 164200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 130 | 20230710 | 164100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 131 | 20230710 | 164000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 132 | 20230710 | 163900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 133 | 20230710 | 163800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 134 | 20230710 | 163700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 135 | 20230710 | 163600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 136 | 20230710 | 163500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 137 | 20230710 | 163400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 138 | 20230710 | 163300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 139 | 20230710 | 163200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 140 | 20230710 | 163100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 141 | 20230710 | 163000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 142 | 20230710 | 162900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 143 | 20230710 | 162800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 144 | 20230710 | 162700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 145 | 20230710 | 162600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 146 | 20230710 | 162500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 147 | 20230710 | 162400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 148 | 20230710 | 162300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 149 | 20230710 | 162200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 150 | 20230710 | 162100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 151 | 20230710 | 162000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 152 | 20230710 | 161900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 21891 |
| 153 | 20230710 | 161800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 154 | 20230710 | 161700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 155 | 20230710 | 161600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 156 | 20230710 | 161500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 157 | 20230710 | 161400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 158 | 20230710 | 161300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 159 | 20230710 | 161200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 160 | 20230710 | 161100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 161 | 20230710 | 161000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 162 | 20230710 | 160900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 163 | 20230710 | 160800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 164 | 20230710 | 160700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 165 | 20230710 | 160600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 166 | 20230710 | 160500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 167 | 20230710 | 160400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 168 | 20230710 | 160300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 169 | 20230710 | 160200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 170 | 20230710 | 160100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 171 | 20230710 | 160000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 172 | 20230710 | 155900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 173 | 20230710 | 155800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 174 | 20230710 | 155700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 175 | 20230710 | 155600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 176 | 20230710 | 155500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 177 | 20230710 | 155400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 178 | 20230710 | 155300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 179 | 20230710 | 155200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 180 | 20230710 | 155100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 181 | 20230710 | 155000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 182 | 20230710 | 154900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 21891 |
| 183 | 20230710 | 154800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 184 | 20230710 | 154700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 185 | 20230710 | 154600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 186 | 20230710 | 154500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 187 | 20230710 | 154400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 188 | 20230710 | 154300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 189 | 20230710 | 154200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 190 | 20230710 | 154100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 191 | 20230710 | 154000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 192 | 20230710 | 153900 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 193 | 20230710 | 153800 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 194 | 20230710 | 153700 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 195 | 20230710 | 153600 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 196 | 20230710 | 153500 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 197 | 20230710 | 153400 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 198 | 20230710 | 153300 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 199 | 20230710 | 153200 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 200 | 20230710 | 153100 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 201 | 20230710 | 153000 | 1302659390 | 3610 | 3610 | 3610 | 3610 | 21891 |
| 202 | 20230710 | 152900 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20230710 | 152800 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20230710 | 152700 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20230710 | 152600 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20230710 | 152500 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20230710 | 152400 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20230710 | 152300 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20230710 | 152200 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20230710 | 152100 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20230710 | 152000 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20230710 | 151900 | 1223632880 | 3620 | 3620 | 3620 | 3620 | 551 |
| 213 | 20230710 | 151800 | 1221638260 | 3620 | 3610 | 3620 | 3610 | 1370 |
| 214 | 20230710 | 151700 | 1216692540 | 3610 | 3625 | 3625 | 3610 | 2984 |
| 215 | 20230710 | 151600 | 1205909680 | 3625 | 3630 | 3630 | 3625 | 384 |
| 216 | 20230710 | 151500 | 1204516175 | 3630 | 3620 | 3630 | 3615 | 7802 |
| 217 | 20230710 | 151400 | 1176303800 | 3625 | 3635 | 3635 | 3625 | 1170 |
| 218 | 20230710 | 151300 | 1172057515 | 3625 | 3635 | 3635 | 3625 | 1802 |
| 219 | 20230710 | 151200 | 1165525230 | 3630 | 3630 | 3630 | 3630 | 1076 |
| 220 | 20230710 | 151100 | 1161619350 | 3630 | 3635 | 3635 | 3630 | 351 |
| 221 | 20230710 | 151000 | 1160344220 | 3635 | 3645 | 3650 | 3625 | 1320 |
| 222 | 20230710 | 150900 | 1155556365 | 3625 | 3645 | 3650 | 3625 | 745 |
| 223 | 20230710 | 150800 | 1152848605 | 3650 | 3630 | 3650 | 3630 | 1183 |
| 224 | 20230710 | 150700 | 1148549705 | 3625 | 3625 | 3625 | 3625 | 360 |
| 225 | 20230710 | 150600 | 1147244705 | 3630 | 3630 | 3630 | 3620 | 5188 |
| 226 | 20230710 | 150500 | 1128439665 | 3635 | 3635 | 3635 | 3635 | 7 |
| 227 | 20230710 | 150400 | 1128414220 | 3635 | 3635 | 3635 | 3635 | 1 |
| 228 | 20230710 | 150300 | 1128410585 | 3630 | 3640 | 3640 | 3630 | 5092 |
| 229 | 20230710 | 150200 | 1109926145 | 3645 | 3640 | 3650 | 3640 | 1067 |
| 230 | 20230710 | 150100 | 1106042245 | 3640 | 3645 | 3645 | 3630 | 930 |
| 231 | 20230710 | 150000 | 1102664380 | 3650 | 3640 | 3650 | 3640 | 115 |
| 232 | 20230710 | 145900 | 1102245770 | 3640 | 3635 | 3640 | 3635 | 2000 |
| 233 | 20230710 | 145800 | 1094974770 | 3640 | 3640 | 3640 | 3640 | 300 |
| 234 | 20230710 | 145700 | 1093882770 | 3640 | 3640 | 3645 | 3640 | 263 |
| 235 | 20230710 | 145600 | 1092925440 | 3640 | 3640 | 3640 | 3640 | 1238 |
| 236 | 20230710 | 145500 | 1088419120 | 3640 | 3640 | 3640 | 3640 | 105 |
| 237 | 20230710 | 145400 | 1088036920 | 3640 | 3640 | 3640 | 3640 | 259 |
| 238 | 20230710 | 145300 | 1087094160 | 3640 | 3645 | 3645 | 3640 | 787 |
| 239 | 20230710 | 145200 | 1084229400 | 3655 | 3645 | 3655 | 3645 | 3 |
| 240 | 20230710 | 145100 | 1084218445 | 3650 | 3645 | 3650 | 3645 | 4 |
| 241 | 20230710 | 145000 | 1084203850 | 3650 | 3650 | 3660 | 3645 | 13 |
| 242 | 20230710 | 144900 | 1084156385 | 3665 | 3650 | 3665 | 3635 | 144 |
| 243 | 20230710 | 144800 | 1083632175 | 3640 | 3660 | 3660 | 3640 | 902 |
| 244 | 20230710 | 144700 | 1080348835 | 3640 | 3655 | 3655 | 3640 | 6622 |
| 245 | 20230710 | 144600 | 1056220160 | 3660 | 3660 | 3660 | 3660 | 2 |
| 246 | 20230710 | 144500 | 1056212840 | 3665 | 3670 | 3670 | 3665 | 2 |
| 247 | 20230710 | 144400 | 1056205505 | 3670 | 3650 | 3670 | 3650 | 3801 |
| 248 | 20230710 | 144300 | 1042331815 | 3650 | 3660 | 3660 | 3650 | 1201 |
| 249 | 20230710 | 144200 | 1037948120 | 3660 | 3660 | 3660 | 3660 | 0 |
| 250 | 20230710 | 144100 | 1037948120 | 3660 | 3655 | 3660 | 3655 | 136 |
| 251 | 20230710 | 144000 | 1037450790 | 3670 | 3670 | 3670 | 3655 | 3366 |
| 252 | 20230710 | 143900 | 1025124205 | 3670 | 3670 | 3670 | 3670 | 5 |
| 253 | 20230710 | 143800 | 1025105855 | 3675 | 3675 | 3675 | 3675 | 0 |
| 254 | 20230710 | 143700 | 1025105855 | 3675 | 3660 | 3675 | 3660 | 125 |
| 255 | 20230710 | 143600 | 1024648310 | 3655 | 3650 | 3655 | 3650 | 6842 |
| 256 | 20230710 | 143500 | 999667075 | 3650 | 3640 | 3650 | 3635 | 5057 |
| 257 | 20230710 | 143400 | 981235320 | 3650 | 3650 | 3650 | 3650 | 20 |
| 258 | 20230710 | 143300 | 981162320 | 3650 | 3650 | 3650 | 3650 | 1 |
| 259 | 20230710 | 143200 | 981158670 | 3640 | 3645 | 3645 | 3640 | 1400 |
| 260 | 20230710 | 143100 | 976061970 | 3655 | 3655 | 3655 | 3655 | 0 |
| 261 | 20230710 | 143000 | 976061970 | 3655 | 3655 | 3655 | 3655 | 100 |
| 262 | 20230710 | 142900 | 975696470 | 3660 | 3660 | 3660 | 3660 | 2 |
| 263 | 20230710 | 142800 | 975689150 | 3630 | 3660 | 3660 | 3630 | 2641 |
| 264 | 20230710 | 142700 | 966095335 | 3655 | 3660 | 3660 | 3630 | 2267 |
| 265 | 20230710 | 142600 | 957831815 | 3660 | 3670 | 3670 | 3650 | 25303 |
| 266 | 20230710 | 142500 | 865424990 | 3665 | 3670 | 3675 | 3665 | 2910 |
| 267 | 20230710 | 142400 | 854749760 | 3670 | 3675 | 3675 | 3670 | 283 |
| 268 | 20230710 | 142300 | 853709745 | 3675 | 3675 | 3675 | 3675 | 1661 |
| 269 | 20230710 | 142200 | 847605570 | 3675 | 3675 | 3675 | 3675 | 101 |
| 270 | 20230710 | 142100 | 847234395 | 3675 | 3670 | 3675 | 3670 | 932 |
| 271 | 20230710 | 142000 | 843813950 | 3670 | 3670 | 3670 | 3670 | 116 |
| 272 | 20230710 | 141900 | 843388230 | 3670 | 3675 | 3675 | 3670 | 491 |
| 273 | 20230710 | 141800 | 841586255 | 3670 | 3670 | 3670 | 3670 | 201 |
| 274 | 20230710 | 141700 | 840848585 | 3675 | 3675 | 3675 | 3675 | 5 |
| 275 | 20230710 | 141600 | 840830210 | 3675 | 3675 | 3675 | 3675 | 102 |
| 276 | 20230710 | 141500 | 840455360 | 3670 | 3675 | 3675 | 3670 | 413 |
| 277 | 20230710 | 141400 | 838938575 | 3680 | 3680 | 3680 | 3680 | 0 |
| 278 | 20230710 | 141300 | 838938575 | 3680 | 3675 | 3680 | 3675 | 9 |
| 279 | 20230710 | 141200 | 838905490 | 3675 | 3685 | 3685 | 3675 | 194 |
| 280 | 20230710 | 141100 | 838191600 | 3685 | 3685 | 3685 | 3685 | 10 |
| 281 | 20230710 | 141000 | 838154750 | 3685 | 3685 | 3685 | 3685 | 100 |
| 282 | 20230710 | 140900 | 837786250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 283 | 20230710 | 140800 | 837786250 | 3685 | 3685 | 3685 | 3685 | 505 |
| 284 | 20230710 | 140700 | 835925325 | 3685 | 3690 | 3690 | 3675 | 98 |
| 285 | 20230710 | 140600 | 835564345 | 3690 | 3690 | 3690 | 3690 | 21 |
| 286 | 20230710 | 140500 | 835486855 | 3690 | 3695 | 3695 | 3690 | 8 |
| 287 | 20230710 | 140400 | 835457305 | 3695 | 3690 | 3700 | 3665 | 11689 |
| 288 | 20230710 | 140300 | 792577065 | 3695 | 3695 | 3695 | 3675 | 8634 |
| 289 | 20230710 | 140200 | 760790205 | 3695 | 3695 | 3695 | 3695 | 11 |
| 290 | 20230710 | 140100 | 760749560 | 3695 | 3700 | 3700 | 3695 | 311 |
| 291 | 20230710 | 140000 | 759598915 | 3700 | 3700 | 3700 | 3700 | 7 |
| 292 | 20230710 | 135900 | 759573015 | 3700 | 3700 | 3700 | 3700 | 0 |
| 293 | 20230710 | 135800 | 759573015 | 3700 | 3695 | 3700 | 3695 | 16 |
| 294 | 20230710 | 135700 | 759513890 | 3700 | 3700 | 3705 | 3700 | 417 |
| 295 | 20230710 | 135600 | 757970985 | 3705 | 3705 | 3705 | 3705 | 9 |
| 296 | 20230710 | 135500 | 757937640 | 3705 | 3705 | 3710 | 3680 | 13514 |
| 297 | 20230710 | 135400 | 708020880 | 3710 | 3710 | 3710 | 3710 | 0 |
| 298 | 20230710 | 135300 | 708020880 | 3710 | 3705 | 3710 | 3705 | 136 |
| 299 | 20230710 | 135200 | 707516990 | 3705 | 3710 | 3710 | 3705 | 60 |
| 300 | 20230710 | 135100 | 707294400 | 3715 | 3715 | 3715 | 3715 | 0 |
| 301 | 20230710 | 135000 | 707294400 | 3715 | 3715 | 3715 | 3715 | 0 |
| 302 | 20230710 | 134900 | 707294400 | 3715 | 3715 | 3715 | 3715 | 0 |
| 303 | 20230710 | 134800 | 707294400 | 3715 | 3715 | 3715 | 3715 | 0 |
| 304 | 20230710 | 134700 | 707294400 | 3715 | 3715 | 3715 | 3715 | 200 |
| 305 | 20230710 | 134600 | 706551400 | 3715 | 3715 | 3715 | 3715 | 0 |
| 306 | 20230710 | 134500 | 706551400 | 3715 | 3715 | 3715 | 3715 | 0 |
| 307 | 20230710 | 134400 | 706551400 | 3715 | 3715 | 3715 | 3715 | 2 |
| 308 | 20230710 | 134300 | 706543970 | 3715 | 3715 | 3715 | 3715 | 0 |
| 309 | 20230710 | 134200 | 706543970 | 3715 | 3715 | 3715 | 3715 | 0 |
| 310 | 20230710 | 134100 | 706543970 | 3715 | 3715 | 3715 | 3715 | 1 |
| 311 | 20230710 | 134000 | 706540255 | 3715 | 3715 | 3715 | 3715 | 0 |
| 312 | 20230710 | 133900 | 706540255 | 3715 | 3710 | 3715 | 3700 | 1551 |
| 313 | 20230710 | 133800 | 700796115 | 3715 | 3715 | 3715 | 3715 | 0 |
| 314 | 20230710 | 133700 | 700796115 | 3715 | 3715 | 3715 | 3715 | 0 |
| 315 | 20230710 | 133600 | 700796115 | 3715 | 3715 | 3715 | 3715 | 0 |
| 316 | 20230710 | 133500 | 700796115 | 3715 | 3715 | 3715 | 3715 | 0 |
| 317 | 20230710 | 133400 | 700796115 | 3715 | 3715 | 3715 | 3715 | 0 |
| 318 | 20230710 | 133300 | 700796115 | 3715 | 3715 | 3715 | 3715 | 0 |
| 319 | 20230710 | 133200 | 700796115 | 3715 | 3715 | 3715 | 3715 | 100 |
| 320 | 20230710 | 133100 | 700424615 | 3715 | 3715 | 3715 | 3715 | 0 |
| 321 | 20230710 | 133000 | 700424615 | 3715 | 3715 | 3715 | 3715 | 1 |
| 322 | 20230710 | 132900 | 700420900 | 3710 | 3715 | 3715 | 3710 | 10 |
| 323 | 20230710 | 132800 | 700383760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 324 | 20230710 | 132700 | 700383760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 325 | 20230710 | 132600 | 700383760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 326 | 20230710 | 132500 | 700383760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 327 | 20230710 | 132400 | 700383760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 328 | 20230710 | 132300 | 700383760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 329 | 20230710 | 132200 | 700383760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 330 | 20230710 | 132100 | 700383760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 331 | 20230710 | 132000 | 700383760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 332 | 20230710 | 131900 | 700383760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 333 | 20230710 | 131800 | 700383760 | 3715 | 3715 | 3715 | 3715 | 1 |
| 334 | 20230710 | 131700 | 700380045 | 3715 | 3710 | 3715 | 3700 | 133 |
| 335 | 20230710 | 131600 | 699887895 | 3715 | 3710 | 3715 | 3700 | 2386 |
| 336 | 20230710 | 131500 | 691046995 | 3715 | 3715 | 3715 | 3715 | 0 |
| 337 | 20230710 | 131400 | 691046995 | 3715 | 3715 | 3715 | 3715 | 0 |
| 338 | 20230710 | 131300 | 691046995 | 3715 | 3715 | 3715 | 3715 | 0 |
| 339 | 20230710 | 131200 | 691046995 | 3715 | 3715 | 3715 | 3715 | 0 |
| 340 | 20230710 | 131100 | 691046995 | 3715 | 3715 | 3715 | 3715 | 2 |
| 341 | 20230710 | 131000 | 691039565 | 3720 | 3710 | 3720 | 3710 | 29 |
| 342 | 20230710 | 130900 | 690931955 | 3710 | 3710 | 3710 | 3710 | 50 |
| 343 | 20230710 | 130800 | 690746455 | 3710 | 3705 | 3710 | 3700 | 1401 |
| 344 | 20230710 | 130700 | 685562645 | 3710 | 3705 | 3710 | 3700 | 5401 |
| 345 | 20230710 | 130600 | 665571925 | 3710 | 3710 | 3710 | 3710 | 100 |
| 346 | 20230710 | 130500 | 665200925 | 3710 | 3710 | 3710 | 3710 | 1 |
| 347 | 20230710 | 130400 | 665197215 | 3700 | 3710 | 3710 | 3700 | 5698 |
| 348 | 20230710 | 130300 | 644096500 | 3705 | 3705 | 3705 | 3705 | 300 |
| 349 | 20230710 | 130200 | 642985000 | 3710 | 3710 | 3710 | 3710 | 856 |
| 350 | 20230710 | 130100 | 639809240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 351 | 20230710 | 130000 | 639809240 | 3710 | 3705 | 3710 | 3705 | 51 |
| 352 | 20230710 | 125900 | 639620280 | 3710 | 3710 | 3710 | 3710 | 0 |
| 353 | 20230710 | 125800 | 639620280 | 3710 | 3710 | 3710 | 3710 | 1 |
| 354 | 20230710 | 125700 | 639616570 | 3710 | 3710 | 3710 | 3710 | 0 |
| 355 | 20230710 | 125600 | 639616570 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 356 | 20230710 | 125500 | 635906570 | 3710 | 3710 | 3710 | 3710 | 200 |
| 357 | 20230710 | 125400 | 635164570 | 3700 | 3710 | 3710 | 3700 | 3362 |
| 358 | 20230710 | 125300 | 622712825 | 3715 | 3715 | 3715 | 3715 | 0 |
| 359 | 20230710 | 125200 | 622712825 | 3715 | 3715 | 3715 | 3715 | 0 |
| 360 | 20230710 | 125100 | 622712825 | 3715 | 3715 | 3715 | 3715 | 100 |
| 361 | 20230710 | 125000 | 622341325 | 3715 | 3715 | 3715 | 3715 | 3 |
| 362 | 20230710 | 124900 | 622330180 | 3720 | 3720 | 3720 | 3720 | 197 |
| 363 | 20230710 | 124800 | 621597340 | 3720 | 3725 | 3725 | 3720 | 16 |
| 364 | 20230710 | 124700 | 621537745 | 3725 | 3725 | 3725 | 3725 | 6 |
| 365 | 20230710 | 124600 | 621515395 | 3725 | 3725 | 3725 | 3725 | 0 |
| 366 | 20230710 | 124500 | 621515395 | 3725 | 3725 | 3725 | 3725 | 1 |
| 367 | 20230710 | 124400 | 621511670 | 3720 | 3720 | 3720 | 3715 | 833 |
| 368 | 20230710 | 124300 | 618417040 | 3725 | 3720 | 3725 | 3720 | 9 |
| 369 | 20230710 | 124200 | 618383550 | 3725 | 3725 | 3725 | 3720 | 199 |
| 370 | 20230710 | 124100 | 617643255 | 3730 | 3730 | 3730 | 3730 | 0 |
| 371 | 20230710 | 124000 | 617643255 | 3730 | 3730 | 3730 | 3730 | 0 |
| 372 | 20230710 | 123900 | 617643255 | 3730 | 3730 | 3730 | 3730 | 0 |
| 373 | 20230710 | 123800 | 617643255 | 3730 | 3730 | 3730 | 3730 | 0 |
| 374 | 20230710 | 123700 | 617643255 | 3730 | 3730 | 3730 | 3730 | 1 |
| 375 | 20230710 | 123600 | 617639525 | 3725 | 3725 | 3725 | 3725 | 0 |
| 376 | 20230710 | 123500 | 617639525 | 3725 | 3725 | 3725 | 3725 | 0 |
| 377 | 20230710 | 123400 | 617639525 | 3725 | 3725 | 3725 | 3725 | 0 |
| 378 | 20230710 | 123300 | 617639525 | 3725 | 3730 | 3730 | 3725 | 2 |
| 379 | 20230710 | 123200 | 617632070 | 3715 | 3725 | 3725 | 3715 | 269 |
| 380 | 20230710 | 123100 | 616632705 | 3730 | 3730 | 3730 | 3725 | 3 |
| 381 | 20230710 | 123000 | 616621520 | 3715 | 3725 | 3725 | 3715 | 1694 |
| 382 | 20230710 | 122900 | 610327740 | 3725 | 3725 | 3725 | 3725 | 6 |
| 383 | 20230710 | 122800 | 610305390 | 3730 | 3730 | 3730 | 3730 | 0 |
| 384 | 20230710 | 122700 | 610305390 | 3730 | 3730 | 3730 | 3730 | 0 |
| 385 | 20230710 | 122600 | 610305390 | 3730 | 3725 | 3730 | 3725 | 507 |
| 386 | 20230710 | 122500 | 608416805 | 3730 | 3730 | 3730 | 3730 | 0 |
| 387 | 20230710 | 122400 | 608416805 | 3730 | 3730 | 3730 | 3730 | 0 |
| 388 | 20230710 | 122300 | 608416805 | 3730 | 3730 | 3730 | 3730 | 0 |
| 389 | 20230710 | 122200 | 608416805 | 3730 | 3730 | 3730 | 3730 | 1 |
| 390 | 20230710 | 122100 | 608413075 | 3730 | 3730 | 3730 | 3720 | 26 |
| 391 | 20230710 | 122000 | 608316300 | 3730 | 3730 | 3730 | 3730 | 0 |
| 392 | 20230710 | 121900 | 608316300 | 3730 | 3730 | 3730 | 3730 | 10 |
| 393 | 20230710 | 121800 | 608279000 | 3730 | 3730 | 3730 | 3730 | 0 |
| 394 | 20230710 | 121700 | 608279000 | 3730 | 3730 | 3730 | 3730 | 0 |
| 395 | 20230710 | 121600 | 608279000 | 3730 | 3730 | 3730 | 3730 | 0 |
| 396 | 20230710 | 121500 | 608279000 | 3730 | 3730 | 3730 | 3730 | 0 |
| 397 | 20230710 | 121400 | 608279000 | 3730 | 3730 | 3730 | 3730 | 0 |
| 398 | 20230710 | 121300 | 608279000 | 3730 | 3730 | 3730 | 3730 | 1 |
| 399 | 20230710 | 121200 | 608275270 | 3725 | 3725 | 3725 | 3725 | 330 |
| 400 | 20230710 | 121100 | 607046020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 401 | 20230710 | 121000 | 607046020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 402 | 20230710 | 120900 | 607046020 | 3730 | 3730 | 3730 | 3730 | 0 |
| 403 | 20230710 | 120800 | 607046020 | 3730 | 3730 | 3730 | 3730 | 9 |
| 404 | 20230710 | 120700 | 607012450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 405 | 20230710 | 120600 | 607012450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 406 | 20230710 | 120500 | 607012450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 407 | 20230710 | 120400 | 607012450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 408 | 20230710 | 120300 | 607012450 | 3735 | 3735 | 3735 | 3735 | 1 |
| 409 | 20230710 | 120200 | 607008715 | 3735 | 3735 | 3735 | 3735 | 0 |
| 410 | 20230710 | 120100 | 607008715 | 3735 | 3735 | 3735 | 3735 | 701 |
| 411 | 20230710 | 120000 | 604390480 | 3730 | 3730 | 3730 | 3730 | 401 |
| 412 | 20230710 | 115900 | 602894750 | 3735 | 3735 | 3735 | 3735 | 4 |
| 413 | 20230710 | 115800 | 602879810 | 3735 | 3735 | 3735 | 3735 | 4 |
| 414 | 20230710 | 115700 | 602864870 | 3735 | 3735 | 3735 | 3735 | 0 |
| 415 | 20230710 | 115600 | 602864870 | 3735 | 3735 | 3735 | 3735 | 0 |
| 416 | 20230710 | 115500 | 602864870 | 3735 | 3735 | 3735 | 3735 | 1 |
| 417 | 20230710 | 115400 | 602861135 | 3735 | 3735 | 3740 | 3730 | 610 |
| 418 | 20230710 | 115300 | 600582835 | 3735 | 3735 | 3735 | 3735 | 7 |
| 419 | 20230710 | 115200 | 600556690 | 3740 | 3735 | 3740 | 3735 | 208 |
| 420 | 20230710 | 115100 | 599779805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 421 | 20230710 | 115000 | 599779805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 422 | 20230710 | 114900 | 599779805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 423 | 20230710 | 114800 | 599779805 | 3735 | 3740 | 3740 | 3735 | 106 |
| 424 | 20230710 | 114700 | 599383890 | 3730 | 3735 | 3735 | 3730 | 228 |
| 425 | 20230710 | 114600 | 598532315 | 3740 | 3740 | 3740 | 3740 | 0 |
| 426 | 20230710 | 114500 | 598532315 | 3740 | 3735 | 3740 | 3735 | 569 |
| 427 | 20230710 | 114400 | 596407095 | 3735 | 3735 | 3735 | 3725 | 202 |
| 428 | 20230710 | 114300 | 595654625 | 3725 | 3730 | 3730 | 3725 | 20 |
| 429 | 20230710 | 114200 | 595580070 | 3740 | 3740 | 3740 | 3740 | 0 |
| 430 | 20230710 | 114100 | 595580070 | 3740 | 3735 | 3740 | 3725 | 896 |
| 431 | 20230710 | 114000 | 592241060 | 3735 | 3735 | 3735 | 3735 | 10 |
| 432 | 20230710 | 113900 | 592203710 | 3735 | 3740 | 3740 | 3735 | 4 |
| 433 | 20230710 | 113800 | 592188765 | 3740 | 3740 | 3740 | 3740 | 1 |
| 434 | 20230710 | 113700 | 592185025 | 3745 | 3745 | 3745 | 3745 | 1 |
| 435 | 20230710 | 113600 | 592181280 | 3740 | 3740 | 3740 | 3740 | 112 |
| 436 | 20230710 | 113500 | 591762400 | 3745 | 3740 | 3745 | 3740 | 6389 |
| 437 | 20230710 | 113400 | 567867535 | 3740 | 3740 | 3740 | 3740 | 405 |
| 438 | 20230710 | 113300 | 566352835 | 3745 | 3740 | 3745 | 3740 | 401 |
| 439 | 20230710 | 113200 | 564853090 | 3740 | 3740 | 3740 | 3740 | 1 |
| 440 | 20230710 | 113100 | 564849350 | 3745 | 3715 | 3745 | 3715 | 4 |
| 441 | 20230710 | 113000 | 564834460 | 3715 | 3740 | 3740 | 3715 | 1487 |
| 442 | 20230710 | 112900 | 559297870 | 3740 | 3740 | 3740 | 3740 | 0 |
| 443 | 20230710 | 112800 | 559297870 | 3740 | 3740 | 3740 | 3740 | 0 |
| 444 | 20230710 | 112700 | 559297870 | 3740 | 3740 | 3740 | 3740 | 276 |
| 445 | 20230710 | 112600 | 558265630 | 3745 | 3745 | 3745 | 3745 | 3 |
| 446 | 20230710 | 112500 | 558254395 | 3745 | 3740 | 3745 | 3740 | 1208 |
| 447 | 20230710 | 112400 | 553736300 | 3740 | 3740 | 3740 | 3740 | 10 |
| 448 | 20230710 | 112300 | 553698900 | 3725 | 3725 | 3725 | 3725 | 0 |
| 449 | 20230710 | 112200 | 553698900 | 3725 | 3725 | 3725 | 3725 | 0 |
| 450 | 20230710 | 112100 | 553698900 | 3725 | 3725 | 3725 | 3725 | 0 |
| 451 | 20230710 | 112000 | 553698900 | 3725 | 3725 | 3725 | 3725 | 0 |
| 452 | 20230710 | 111900 | 553698900 | 3725 | 3725 | 3725 | 3725 | 0 |
| 453 | 20230710 | 111800 | 553698900 | 3725 | 3725 | 3725 | 3725 | 200 |
| 454 | 20230710 | 111700 | 552953900 | 3725 | 3725 | 3725 | 3725 | 0 |
| 455 | 20230710 | 111600 | 552953900 | 3725 | 3725 | 3725 | 3725 | 75 |
| 456 | 20230710 | 111500 | 552674525 | 3740 | 3740 | 3740 | 3740 | 3 |
| 457 | 20230710 | 111400 | 552663305 | 3740 | 3740 | 3740 | 3740 | 0 |
| 458 | 20230710 | 111300 | 552663305 | 3740 | 3740 | 3740 | 3740 | 0 |
| 459 | 20230710 | 111200 | 552663305 | 3740 | 3740 | 3740 | 3740 | 1 |
| 460 | 20230710 | 111100 | 552659565 | 3725 | 3725 | 3725 | 3725 | 0 |
| 461 | 20230710 | 111000 | 552659565 | 3725 | 3725 | 3725 | 3725 | 180 |
| 462 | 20230710 | 110900 | 551989065 | 3740 | 3740 | 3740 | 3735 | 11 |
| 463 | 20230710 | 110800 | 551947930 | 3740 | 3720 | 3740 | 3715 | 851 |
| 464 | 20230710 | 110700 | 548784690 | 3740 | 3720 | 3740 | 3720 | 2 |
| 465 | 20230710 | 110600 | 548777230 | 3740 | 3725 | 3740 | 3720 | 2271 |
| 466 | 20230710 | 110500 | 540320820 | 3725 | 3725 | 3725 | 3725 | 24 |
| 467 | 20230710 | 110400 | 540231420 | 3740 | 3745 | 3745 | 3740 | 101 |
| 468 | 20230710 | 110300 | 539853675 | 3745 | 3730 | 3745 | 3730 | 84 |
| 469 | 20230710 | 110200 | 539540340 | 3750 | 3750 | 3750 | 3750 | 0 |
| 470 | 20230710 | 110100 | 539540340 | 3750 | 3735 | 3750 | 3725 | 5380 |
| 471 | 20230710 | 110000 | 519499435 | 3725 | 3735 | 3735 | 3725 | 700 |
| 472 | 20230710 | 105900 | 516890845 | 3740 | 3760 | 3760 | 3740 | 938 |
| 473 | 20230710 | 105800 | 513382685 | 3740 | 3745 | 3760 | 3740 | 1442 |
| 474 | 20230710 | 105700 | 507989500 | 3760 | 3760 | 3760 | 3760 | 0 |
| 475 | 20230710 | 105600 | 507989500 | 3760 | 3760 | 3760 | 3760 | 0 |
| 476 | 20230710 | 105500 | 507989500 | 3760 | 3760 | 3760 | 3760 | 1 |
| 477 | 20230710 | 105400 | 507985740 | 3765 | 3765 | 3765 | 3765 | 0 |
| 478 | 20230710 | 105300 | 507985740 | 3765 | 3750 | 3770 | 3745 | 749 |
| 479 | 20230710 | 105200 | 505163400 | 3750 | 3750 | 3750 | 3750 | 0 |
| 480 | 20230710 | 105100 | 505163400 | 3750 | 3745 | 3750 | 3745 | 218 |
| 481 | 20230710 | 105000 | 504345990 | 3745 | 3745 | 3745 | 3745 | 82 |
| 482 | 20230710 | 104900 | 504038900 | 3745 | 3750 | 3750 | 3745 | 15 |
| 483 | 20230710 | 104800 | 503982675 | 3750 | 3750 | 3750 | 3750 | 0 |
| 484 | 20230710 | 104700 | 503982675 | 3750 | 3750 | 3750 | 3750 | 0 |
| 485 | 20230710 | 104600 | 503982675 | 3750 | 3750 | 3750 | 3750 | 0 |
| 486 | 20230710 | 104500 | 503982675 | 3750 | 3750 | 3750 | 3750 | 0 |
| 487 | 20230710 | 104400 | 503982675 | 3750 | 3745 | 3750 | 3745 | 14 |
| 488 | 20230710 | 104300 | 503930240 | 3740 | 3750 | 3750 | 3740 | 637 |
| 489 | 20230710 | 104200 | 501546925 | 3750 | 3750 | 3750 | 3750 | 314 |
| 490 | 20230710 | 104100 | 500369425 | 3755 | 3775 | 3775 | 3755 | 2044 |
| 491 | 20230710 | 104000 | 492694185 | 3775 | 3760 | 3775 | 3760 | 4380 |
| 492 | 20230710 | 103900 | 476225355 | 3780 | 3780 | 3780 | 3780 | 1 |
| 493 | 20230710 | 103800 | 476221575 | 3765 | 3765 | 3765 | 3765 | 316 |
| 494 | 20230710 | 103700 | 475031835 | 3770 | 3775 | 3780 | 3770 | 4281 |
| 495 | 20230710 | 103600 | 458892440 | 3780 | 3775 | 3780 | 3775 | 66 |
| 496 | 20230710 | 103500 | 458643285 | 3780 | 3780 | 3780 | 3780 | 1 |
| 497 | 20230710 | 103400 | 458639505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 498 | 20230710 | 103300 | 458639505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 499 | 20230710 | 103200 | 458639505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 500 | 20230710 | 103100 | 458639505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 501 | 20230710 | 103000 | 458639505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 502 | 20230710 | 102900 | 458639505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 503 | 20230710 | 102800 | 458639505 | 3780 | 3780 | 3780 | 3780 | 1 |
| 504 | 20230710 | 102700 | 458635725 | 3775 | 3775 | 3775 | 3775 | 0 |
| 505 | 20230710 | 102600 | 458635725 | 3775 | 3775 | 3775 | 3775 | 0 |
| 506 | 20230710 | 102500 | 458635725 | 3775 | 3775 | 3775 | 3775 | 0 |
| 507 | 20230710 | 102400 | 458635725 | 3775 | 3775 | 3775 | 3775 | 0 |
| 508 | 20230710 | 102300 | 458635725 | 3775 | 3775 | 3775 | 3775 | 0 |
| 509 | 20230710 | 102200 | 458635725 | 3775 | 3780 | 3780 | 3775 | 1000 |
| 510 | 20230710 | 102100 | 454855780 | 3780 | 3780 | 3780 | 3780 | 0 |
| 511 | 20230710 | 102000 | 454855780 | 3780 | 3780 | 3780 | 3780 | 0 |
| 512 | 20230710 | 101900 | 454855780 | 3780 | 3780 | 3780 | 3780 | 302 |
| 513 | 20230710 | 101800 | 453714220 | 3780 | 3780 | 3780 | 3780 | 50 |
| 514 | 20230710 | 101700 | 453525220 | 3780 | 3780 | 3780 | 3780 | 399 |
| 515 | 20230710 | 101600 | 452017000 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 516 | 20230710 | 101500 | 448237000 | 3775 | 3775 | 3775 | 3775 | 10 |
| 517 | 20230710 | 101400 | 448199250 | 3775 | 3780 | 3780 | 3775 | 6118 |
| 518 | 20230710 | 101300 | 425086560 | 3785 | 3785 | 3785 | 3785 | 5 |
| 519 | 20230710 | 101200 | 425067635 | 3785 | 3785 | 3785 | 3780 | 260 |
| 520 | 20230710 | 101100 | 424083835 | 3785 | 3785 | 3785 | 3785 | 3 |
| 521 | 20230710 | 101000 | 424072480 | 3785 | 3785 | 3785 | 3785 | 2 |
| 522 | 20230710 | 100900 | 424064910 | 3780 | 3780 | 3780 | 3780 | 200 |
| 523 | 20230710 | 100800 | 423308910 | 3780 | 3780 | 3780 | 3780 | 653 |
| 524 | 20230710 | 100700 | 420840570 | 3780 | 3780 | 3780 | 3780 | 21 |
| 525 | 20230710 | 100600 | 420761190 | 3780 | 3780 | 3780 | 3780 | 149 |
| 526 | 20230710 | 100500 | 420197970 | 3780 | 3780 | 3780 | 3780 | 523 |
| 527 | 20230710 | 100400 | 418221030 | 3780 | 3780 | 3780 | 3780 | 0 |
| 528 | 20230710 | 100300 | 418221030 | 3780 | 3780 | 3780 | 3780 | 650 |
| 529 | 20230710 | 100200 | 415764030 | 3785 | 3785 | 3785 | 3785 | 66 |
| 530 | 20230710 | 100100 | 415514220 | 3785 | 3785 | 3785 | 3785 | 0 |
| 531 | 20230710 | 100000 | 415514220 | 3785 | 3785 | 3785 | 3785 | 20 |
| 532 | 20230710 | 095900 | 415438520 | 3785 | 3785 | 3785 | 3785 | 0 |
| 533 | 20230710 | 095800 | 415438520 | 3785 | 3785 | 3785 | 3785 | 17 |
| 534 | 20230710 | 095700 | 415374175 | 3785 | 3785 | 3785 | 3785 | 100 |
| 535 | 20230710 | 095600 | 414995675 | 3785 | 3785 | 3785 | 3785 | 115 |
| 536 | 20230710 | 095500 | 414560400 | 3795 | 3790 | 3795 | 3790 | 1623 |
| 537 | 20230710 | 095400 | 408407740 | 3790 | 3790 | 3790 | 3790 | 0 |
| 538 | 20230710 | 095300 | 408407740 | 3790 | 3790 | 3790 | 3790 | 175 |
| 539 | 20230710 | 095200 | 407744490 | 3790 | 3790 | 3790 | 3790 | 1858 |
| 540 | 20230710 | 095100 | 400702670 | 3790 | 3785 | 3790 | 3785 | 712 |
| 541 | 20230710 | 095000 | 398005765 | 3790 | 3790 | 3790 | 3790 | 66 |
| 542 | 20230710 | 094900 | 397755625 | 3790 | 3790 | 3790 | 3790 | 282 |
| 543 | 20230710 | 094800 | 396686845 | 3790 | 3790 | 3790 | 3790 | 356 |
| 544 | 20230710 | 094700 | 395337605 | 3790 | 3780 | 3790 | 3780 | 2642 |
| 545 | 20230710 | 094600 | 385329725 | 3775 | 3775 | 3775 | 3775 | 7 |
| 546 | 20230710 | 094500 | 385303300 | 3770 | 3770 | 3770 | 3770 | 0 |
| 547 | 20230710 | 094400 | 385303300 | 3770 | 3780 | 3780 | 3770 | 457 |
| 548 | 20230710 | 094300 | 383580195 | 3775 | 3775 | 3775 | 3775 | 1 |
| 549 | 20230710 | 094200 | 383576420 | 3790 | 3790 | 3790 | 3785 | 284 |
| 550 | 20230710 | 094100 | 382500065 | 3795 | 3790 | 3795 | 3785 | 493 |
| 551 | 20230710 | 094000 | 380631090 | 3790 | 3785 | 3795 | 3785 | 1132 |
| 552 | 20230710 | 093900 | 376340970 | 3785 | 3785 | 3785 | 3785 | 0 |
| 553 | 20230710 | 093800 | 376340970 | 3785 | 3770 | 3785 | 3765 | 200 |
| 554 | 20230710 | 093700 | 375585545 | 3785 | 3745 | 3785 | 3745 | 12356 |
| 555 | 20230710 | 093600 | 329104770 | 3740 | 3735 | 3740 | 3735 | 1580 |
| 556 | 20230710 | 093500 | 323195575 | 3740 | 3740 | 3740 | 3740 | 159 |
| 557 | 20230710 | 093400 | 322600915 | 3740 | 3725 | 3740 | 3725 | 1717 |
| 558 | 20230710 | 093300 | 316196345 | 3720 | 3720 | 3720 | 3720 | 0 |
| 559 | 20230710 | 093200 | 316196345 | 3720 | 3710 | 3720 | 3710 | 503 |
| 560 | 20230710 | 093100 | 314327095 | 3710 | 3690 | 3710 | 3690 | 1620 |
| 561 | 20230710 | 093000 | 308322645 | 3685 | 3690 | 3690 | 3685 | 5150 |
| 562 | 20230710 | 092900 | 289337680 | 3690 | 3690 | 3695 | 3690 | 1335 |
| 563 | 20230710 | 092800 | 284404925 | 3685 | 3695 | 3695 | 3685 | 16854 |
| 564 | 20230710 | 092700 | 222198360 | 3695 | 3700 | 3700 | 3695 | 2791 |
| 565 | 20230710 | 092600 | 211882410 | 3710 | 3710 | 3710 | 3710 | 0 |
| 566 | 20230710 | 092500 | 211882410 | 3710 | 3710 | 3710 | 3710 | 1 |
| 567 | 20230710 | 092400 | 211878700 | 3695 | 3720 | 3720 | 3695 | 9932 |
| 568 | 20230710 | 092300 | 175141680 | 3725 | 3725 | 3725 | 3725 | 1 |
| 569 | 20230710 | 092200 | 175137955 | 3710 | 3710 | 3710 | 3710 | 0 |
| 570 | 20230710 | 092100 | 175137955 | 3710 | 3715 | 3720 | 3710 | 1669 |
| 571 | 20230710 | 092000 | 168935475 | 3715 | 3715 | 3715 | 3715 | 131 |
| 572 | 20230710 | 091900 | 168448810 | 3715 | 3705 | 3715 | 3705 | 151 |
| 573 | 20230710 | 091800 | 167889345 | 3700 | 3705 | 3705 | 3700 | 151 |
| 574 | 20230710 | 091700 | 167330390 | 3695 | 3695 | 3695 | 3695 | 0 |
| 575 | 20230710 | 091600 | 167330390 | 3695 | 3695 | 3695 | 3695 | 1405 |
| 576 | 20230710 | 091500 | 162138915 | 3695 | 3700 | 3700 | 3695 | 500 |
| 577 | 20230710 | 091400 | 160291410 | 3695 | 3700 | 3700 | 3695 | 9922 |
| 578 | 20230710 | 091300 | 123589970 | 3700 | 3715 | 3715 | 3700 | 1585 |
| 579 | 20230710 | 091200 | 117710455 | 3715 | 3715 | 3715 | 3715 | 1 |
| 580 | 20230710 | 091100 | 117706740 | 3700 | 3715 | 3715 | 3700 | 37 |
| 581 | 20230710 | 091000 | 117569825 | 3695 | 3695 | 3695 | 3695 | 0 |
| 582 | 20230710 | 090900 | 117569825 | 3695 | 3700 | 3705 | 3695 | 3500 |
| 583 | 20230710 | 090800 | 104624620 | 3700 | 3700 | 3700 | 3700 | 0 |
| 584 | 20230710 | 090700 | 104624620 | 3700 | 3705 | 3705 | 3700 | 830 |
| 585 | 20230710 | 090600 | 101553615 | 3700 | 3720 | 3720 | 3700 | 321 |
| 586 | 20230710 | 090500 | 100365715 | 3720 | 3730 | 3730 | 3720 | 5008 |
| 587 | 20230710 | 090400 | 81735945 | 3725 | 3690 | 3725 | 3690 | 1496 |
| 588 | 20230710 | 090300 | 76203955 | 3685 | 3660 | 3685 | 3660 | 4193 |
| 589 | 20230710 | 090200 | 60839770 | 3655 | 3680 | 3685 | 3650 | 6476 |
| 590 | 20230710 | 090100 | 37083405 | 3680 | 3710 | 3735 | 3675 | 4495 |
| 591 | 20230710 | 090000 | 20441420 | 3740 | 3725 | 3740 | 3710 | 5492 |