31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 50376 |
| 3 | 20230710 | 191900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 4 | 20230710 | 191800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 5 | 20230710 | 191700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 6 | 20230710 | 191600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 7 | 20230710 | 191500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 8 | 20230710 | 191400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 9 | 20230710 | 191300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 10 | 20230710 | 191200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 11 | 20230710 | 191100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 12 | 20230710 | 191000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 13 | 20230710 | 190900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 14 | 20230710 | 190800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 15 | 20230710 | 190700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 16 | 20230710 | 190600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 17 | 20230710 | 190500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 18 | 20230710 | 190400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 19 | 20230710 | 190300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 20 | 20230710 | 190200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 21 | 20230710 | 190100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 22 | 20230710 | 190000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 23 | 20230710 | 185900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 24 | 20230710 | 185800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 25 | 20230710 | 185700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 26 | 20230710 | 185600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 27 | 20230710 | 185500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 28 | 20230710 | 185400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 29 | 20230710 | 185300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 30 | 20230710 | 185200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 31 | 20230710 | 185100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 32 | 20230710 | 185000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 50376 |
| 33 | 20230710 | 184900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 34 | 20230710 | 184800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 35 | 20230710 | 184700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 36 | 20230710 | 184600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 37 | 20230710 | 184500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 38 | 20230710 | 184400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 39 | 20230710 | 184300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 40 | 20230710 | 184200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 41 | 20230710 | 184100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 42 | 20230710 | 184000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 43 | 20230710 | 183900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 44 | 20230710 | 183800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 45 | 20230710 | 183700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 46 | 20230710 | 183600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 47 | 20230710 | 183500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 48 | 20230710 | 183400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 49 | 20230710 | 183300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 50 | 20230710 | 183200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 51 | 20230710 | 183100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 52 | 20230710 | 183000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 53 | 20230710 | 182900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 54 | 20230710 | 182800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 55 | 20230710 | 182700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 56 | 20230710 | 182600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 57 | 20230710 | 182500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 58 | 20230710 | 182400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 59 | 20230710 | 182300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 60 | 20230710 | 182200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 61 | 20230710 | 182100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 62 | 20230710 | 182000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 50376 |
| 63 | 20230710 | 181900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 64 | 20230710 | 181800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 65 | 20230710 | 181700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 66 | 20230710 | 181600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 67 | 20230710 | 181500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 68 | 20230710 | 181400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 69 | 20230710 | 181300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 70 | 20230710 | 181200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 71 | 20230710 | 181100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 72 | 20230710 | 181000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 73 | 20230710 | 180900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 74 | 20230710 | 180800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 75 | 20230710 | 180700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 76 | 20230710 | 180600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 77 | 20230710 | 180500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 78 | 20230710 | 180400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 79 | 20230710 | 180300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 80 | 20230710 | 180200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 81 | 20230710 | 180100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 82 | 20230710 | 180000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 83 | 20230710 | 175900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 84 | 20230710 | 175800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 85 | 20230710 | 175700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 86 | 20230710 | 175600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 87 | 20230710 | 175500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 88 | 20230710 | 175400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 89 | 20230710 | 175300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 90 | 20230710 | 175200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 91 | 20230710 | 175100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 92 | 20230710 | 175000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 50376 |
| 93 | 20230710 | 174900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 94 | 20230710 | 174800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 95 | 20230710 | 174700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 96 | 20230710 | 174600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 97 | 20230710 | 174500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 98 | 20230710 | 174400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 99 | 20230710 | 174300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 100 | 20230710 | 174200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 101 | 20230710 | 174100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 102 | 20230710 | 174000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 103 | 20230710 | 173900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 104 | 20230710 | 173800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 105 | 20230710 | 173700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 106 | 20230710 | 173600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 107 | 20230710 | 173500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 108 | 20230710 | 173400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 109 | 20230710 | 173300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 110 | 20230710 | 173200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 111 | 20230710 | 173100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 112 | 20230710 | 173000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 113 | 20230710 | 172900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 114 | 20230710 | 172800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 115 | 20230710 | 172700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 116 | 20230710 | 172600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 117 | 20230710 | 172500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 118 | 20230710 | 172400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 119 | 20230710 | 172300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 120 | 20230710 | 172200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 121 | 20230710 | 172100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 122 | 20230710 | 172000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 50376 |
| 123 | 20230710 | 171900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 124 | 20230710 | 171800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 125 | 20230710 | 171700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 126 | 20230710 | 171600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 127 | 20230710 | 171500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 128 | 20230710 | 171400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 129 | 20230710 | 171300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 130 | 20230710 | 171200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 131 | 20230710 | 171100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 132 | 20230710 | 171000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 133 | 20230710 | 170900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 134 | 20230710 | 170800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 135 | 20230710 | 170700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 136 | 20230710 | 170600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 137 | 20230710 | 170500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 138 | 20230710 | 170400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 139 | 20230710 | 170300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 140 | 20230710 | 170200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 141 | 20230710 | 170100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 142 | 20230710 | 170000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 143 | 20230710 | 165900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 144 | 20230710 | 165800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 145 | 20230710 | 165700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 146 | 20230710 | 165600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 147 | 20230710 | 165500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 148 | 20230710 | 165400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 149 | 20230710 | 165300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 150 | 20230710 | 165200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 151 | 20230710 | 165100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 152 | 20230710 | 165000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 50376 |
| 153 | 20230710 | 164900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 154 | 20230710 | 164800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 155 | 20230710 | 164700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 156 | 20230710 | 164600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 157 | 20230710 | 164500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 158 | 20230710 | 164400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 159 | 20230710 | 164300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 160 | 20230710 | 164200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 161 | 20230710 | 164100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 162 | 20230710 | 164000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 163 | 20230710 | 163900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 164 | 20230710 | 163800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 165 | 20230710 | 163700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 166 | 20230710 | 163600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 167 | 20230710 | 163500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 168 | 20230710 | 163400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 169 | 20230710 | 163300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 170 | 20230710 | 163200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 171 | 20230710 | 163100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 172 | 20230710 | 163000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 173 | 20230710 | 162900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 174 | 20230710 | 162800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 175 | 20230710 | 162700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 176 | 20230710 | 162600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 177 | 20230710 | 162500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 178 | 20230710 | 162400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 179 | 20230710 | 162300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 180 | 20230710 | 162200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 181 | 20230710 | 162100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 182 | 20230710 | 162000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 50376 |
| 183 | 20230710 | 161900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 184 | 20230710 | 161800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 185 | 20230710 | 161700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 186 | 20230710 | 161600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 187 | 20230710 | 161500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 188 | 20230710 | 161400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 189 | 20230710 | 161300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 190 | 20230710 | 161200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 191 | 20230710 | 161100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 192 | 20230710 | 161000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 193 | 20230710 | 160900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 194 | 20230710 | 160800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 195 | 20230710 | 160700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 196 | 20230710 | 160600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 197 | 20230710 | 160500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 198 | 20230710 | 160400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 199 | 20230710 | 160300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 200 | 20230710 | 160200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 201 | 20230710 | 160100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 202 | 20230710 | 160000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 203 | 20230710 | 155900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 204 | 20230710 | 155800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 205 | 20230710 | 155700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 206 | 20230710 | 155600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 207 | 20230710 | 155500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 208 | 20230710 | 155400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 209 | 20230710 | 155300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 210 | 20230710 | 155200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 211 | 20230710 | 155100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 212 | 20230710 | 155000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 50376 |
| 213 | 20230710 | 154900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 214 | 20230710 | 154800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 215 | 20230710 | 154700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 216 | 20230710 | 154600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 217 | 20230710 | 154500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 218 | 20230710 | 154400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 219 | 20230710 | 154300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 220 | 20230710 | 154200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 221 | 20230710 | 154100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 222 | 20230710 | 154000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 223 | 20230710 | 153900 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 224 | 20230710 | 153800 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 225 | 20230710 | 153700 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 226 | 20230710 | 153600 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 227 | 20230710 | 153500 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 228 | 20230710 | 153400 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 229 | 20230710 | 153300 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 230 | 20230710 | 153200 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 231 | 20230710 | 153100 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 232 | 20230710 | 153000 | 5077321825 | 3555 | 3555 | 3555 | 3555 | 50376 |
| 233 | 20230710 | 152900 | 4898235145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 234 | 20230710 | 152800 | 4898235145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 235 | 20230710 | 152700 | 4898235145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 236 | 20230710 | 152600 | 4898235145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 237 | 20230710 | 152500 | 4898235145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 238 | 20230710 | 152400 | 4898235145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 239 | 20230710 | 152300 | 4898235145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 240 | 20230710 | 152200 | 4898235145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 241 | 20230710 | 152100 | 4898235145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 242 | 20230710 | 152000 | 4898235145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 243 | 20230710 | 151900 | 4898235145 | 3555 | 3525 | 3560 | 3525 | 28253 |
| 244 | 20230710 | 151800 | 4798165515 | 3525 | 3515 | 3525 | 3515 | 8335 |
| 245 | 20230710 | 151700 | 4768825075 | 3510 | 3510 | 3515 | 3510 | 5297 |
| 246 | 20230710 | 151600 | 4750223635 | 3510 | 3500 | 3510 | 3495 | 9897 |
| 247 | 20230710 | 151500 | 4715502205 | 3510 | 3495 | 3510 | 3495 | 5664 |
| 248 | 20230710 | 151400 | 4695673925 | 3500 | 3495 | 3500 | 3490 | 3867 |
| 249 | 20230710 | 151300 | 4682157625 | 3500 | 3500 | 3500 | 3495 | 3016 |
| 250 | 20230710 | 151200 | 4671601640 | 3495 | 3490 | 3500 | 3490 | 605 |
| 251 | 20230710 | 151100 | 4669488405 | 3490 | 3490 | 3490 | 3490 | 5113 |
| 252 | 20230710 | 151000 | 4651644035 | 3490 | 3490 | 3500 | 3490 | 19496 |
| 253 | 20230710 | 150900 | 4583529875 | 3490 | 3500 | 3500 | 3485 | 12556 |
| 254 | 20230710 | 150800 | 4539699880 | 3500 | 3500 | 3505 | 3500 | 6993 |
| 255 | 20230710 | 150700 | 4515224330 | 3505 | 3510 | 3510 | 3500 | 8721 |
| 256 | 20230710 | 150600 | 4484677225 | 3505 | 3505 | 3515 | 3505 | 5772 |
| 257 | 20230710 | 150500 | 4464436925 | 3510 | 3510 | 3510 | 3505 | 3805 |
| 258 | 20230710 | 150400 | 4451090670 | 3515 | 3510 | 3515 | 3505 | 2131 |
| 259 | 20230710 | 150300 | 4443611535 | 3510 | 3510 | 3515 | 3510 | 859 |
| 260 | 20230710 | 150200 | 4440593945 | 3510 | 3515 | 3515 | 3510 | 3736 |
| 261 | 20230710 | 150100 | 4427471800 | 3515 | 3520 | 3520 | 3515 | 125 |
| 262 | 20230710 | 150000 | 4427032300 | 3520 | 3520 | 3520 | 3515 | 1550 |
| 263 | 20230710 | 145900 | 4421576350 | 3520 | 3525 | 3525 | 3520 | 704 |
| 264 | 20230710 | 145800 | 4419096055 | 3525 | 3525 | 3525 | 3525 | 2768 |
| 265 | 20230710 | 145700 | 4409338855 | 3520 | 3520 | 3520 | 3520 | 1384 |
| 266 | 20230710 | 145600 | 4404467175 | 3520 | 3510 | 3520 | 3510 | 1489 |
| 267 | 20230710 | 145500 | 4399233340 | 3510 | 3510 | 3515 | 3510 | 1003 |
| 268 | 20230710 | 145400 | 4395712515 | 3515 | 3510 | 3515 | 3510 | 1598 |
| 269 | 20230710 | 145300 | 4390103030 | 3510 | 3515 | 3515 | 3510 | 34 |
| 270 | 20230710 | 145200 | 4389983570 | 3515 | 3515 | 3515 | 3510 | 790 |
| 271 | 20230710 | 145100 | 4387210120 | 3515 | 3510 | 3515 | 3510 | 902 |
| 272 | 20230710 | 145000 | 4384044090 | 3515 | 3510 | 3515 | 3510 | 73 |
| 273 | 20230710 | 144900 | 4383787795 | 3510 | 3515 | 3515 | 3510 | 2241 |
| 274 | 20230710 | 144800 | 4375919330 | 3515 | 3510 | 3515 | 3505 | 5239 |
| 275 | 20230710 | 144700 | 4357530240 | 3505 | 3510 | 3510 | 3505 | 2724 |
| 276 | 20230710 | 144600 | 4347981485 | 3510 | 3505 | 3515 | 3505 | 2579 |
| 277 | 20230710 | 144500 | 4338941570 | 3510 | 3510 | 3510 | 3505 | 3773 |
| 278 | 20230710 | 144400 | 4325711985 | 3510 | 3510 | 3520 | 3510 | 592 |
| 279 | 20230710 | 144300 | 4323634055 | 3510 | 3520 | 3520 | 3510 | 33 |
| 280 | 20230710 | 144200 | 4323518045 | 3525 | 3515 | 3525 | 3510 | 5466 |
| 281 | 20230710 | 144100 | 4304325925 | 3515 | 3515 | 3525 | 3515 | 2782 |
| 282 | 20230710 | 144000 | 4294547095 | 3515 | 3530 | 3530 | 3515 | 7726 |
| 283 | 20230710 | 143900 | 4267346275 | 3525 | 3525 | 3530 | 3525 | 347 |
| 284 | 20230710 | 143800 | 4266122145 | 3525 | 3525 | 3525 | 3525 | 1084 |
| 285 | 20230710 | 143700 | 4262301045 | 3525 | 3530 | 3530 | 3525 | 591 |
| 286 | 20230710 | 143600 | 4260217755 | 3525 | 3535 | 3535 | 3525 | 2967 |
| 287 | 20230710 | 143500 | 4249758800 | 3520 | 3530 | 3530 | 3520 | 5180 |
| 288 | 20230710 | 143400 | 4231503145 | 3530 | 3530 | 3540 | 3530 | 1262 |
| 289 | 20230710 | 143300 | 4227046735 | 3535 | 3535 | 3540 | 3535 | 477 |
| 290 | 20230710 | 143200 | 4225359415 | 3535 | 3535 | 3540 | 3535 | 1550 |
| 291 | 20230710 | 143100 | 4219872605 | 3535 | 3525 | 3535 | 3525 | 2229 |
| 292 | 20230710 | 143000 | 4212012290 | 3525 | 3530 | 3530 | 3525 | 7690 |
| 293 | 20230710 | 142900 | 4184884110 | 3530 | 3525 | 3530 | 3525 | 1424 |
| 294 | 20230710 | 142800 | 4179863010 | 3525 | 3525 | 3525 | 3525 | 486 |
| 295 | 20230710 | 142700 | 4178149860 | 3525 | 3525 | 3530 | 3525 | 1564 |
| 296 | 20230710 | 142600 | 4172636755 | 3525 | 3530 | 3530 | 3525 | 359 |
| 297 | 20230710 | 142500 | 4171370420 | 3530 | 3535 | 3535 | 3525 | 514 |
| 298 | 20230710 | 142400 | 4169554610 | 3535 | 3525 | 3535 | 3525 | 1260 |
| 299 | 20230710 | 142300 | 4165107455 | 3525 | 3530 | 3530 | 3525 | 2858 |
| 300 | 20230710 | 142200 | 4155027520 | 3530 | 3530 | 3535 | 3525 | 1150 |
| 301 | 20230710 | 142100 | 4150968090 | 3530 | 3530 | 3530 | 3530 | 122 |
| 302 | 20230710 | 142000 | 4150537430 | 3530 | 3540 | 3540 | 3530 | 3541 |
| 303 | 20230710 | 141900 | 4138016980 | 3540 | 3540 | 3540 | 3540 | 2645 |
| 304 | 20230710 | 141800 | 4128653680 | 3535 | 3530 | 3540 | 3525 | 2208 |
| 305 | 20230710 | 141700 | 4120850430 | 3530 | 3525 | 3530 | 3525 | 1652 |
| 306 | 20230710 | 141600 | 4115025625 | 3525 | 3525 | 3525 | 3525 | 69 |
| 307 | 20230710 | 141500 | 4114782400 | 3525 | 3530 | 3530 | 3525 | 205 |
| 308 | 20230710 | 141400 | 4114059315 | 3530 | 3530 | 3530 | 3530 | 1106 |
| 309 | 20230710 | 141300 | 4110155135 | 3530 | 3520 | 3530 | 3520 | 3435 |
| 310 | 20230710 | 141200 | 4098029595 | 3530 | 3525 | 3530 | 3525 | 479 |
| 311 | 20230710 | 141100 | 4096341100 | 3525 | 3520 | 3525 | 3520 | 682 |
| 312 | 20230710 | 141000 | 4093937835 | 3525 | 3520 | 3525 | 3520 | 882 |
| 313 | 20230710 | 140900 | 4090832260 | 3525 | 3525 | 3525 | 3520 | 2437 |
| 314 | 20230710 | 140800 | 4082242725 | 3525 | 3525 | 3525 | 3525 | 323 |
| 315 | 20230710 | 140700 | 4081104150 | 3535 | 3530 | 3535 | 3525 | 3326 |
| 316 | 20230710 | 140600 | 4069369290 | 3525 | 3525 | 3535 | 3520 | 5835 |
| 317 | 20230710 | 140500 | 4048806460 | 3525 | 3535 | 3535 | 3525 | 1267 |
| 318 | 20230710 | 140400 | 4044333340 | 3530 | 3530 | 3530 | 3530 | 1127 |
| 319 | 20230710 | 140300 | 4040355030 | 3530 | 3535 | 3535 | 3530 | 496 |
| 320 | 20230710 | 140200 | 4038601680 | 3540 | 3530 | 3540 | 3530 | 395 |
| 321 | 20230710 | 140100 | 4037204515 | 3530 | 3535 | 3535 | 3525 | 9743 |
| 322 | 20230710 | 140000 | 4002823310 | 3535 | 3540 | 3540 | 3535 | 4284 |
| 323 | 20230710 | 135900 | 3987668895 | 3540 | 3550 | 3550 | 3535 | 6866 |
| 324 | 20230710 | 135800 | 3963352650 | 3550 | 3555 | 3560 | 3545 | 11381 |
| 325 | 20230710 | 135700 | 3922902515 | 3555 | 3555 | 3555 | 3540 | 24237 |
| 326 | 20230710 | 135600 | 3836917780 | 3555 | 3550 | 3560 | 3550 | 12559 |
| 327 | 20230710 | 135500 | 3792277260 | 3550 | 3540 | 3550 | 3540 | 34629 |
| 328 | 20230710 | 135400 | 3669486885 | 3540 | 3525 | 3540 | 3525 | 9849 |
| 329 | 20230710 | 135300 | 3634668915 | 3525 | 3540 | 3540 | 3515 | 35502 |
| 330 | 20230710 | 135200 | 3509438140 | 3540 | 3525 | 3540 | 3525 | 41642 |
| 331 | 20230710 | 135100 | 3362299470 | 3530 | 3520 | 3535 | 3515 | 28634 |
| 332 | 20230710 | 135000 | 3261229655 | 3520 | 3520 | 3520 | 3515 | 2114 |
| 333 | 20230710 | 134900 | 3253794505 | 3520 | 3520 | 3530 | 3520 | 14865 |
| 334 | 20230710 | 134800 | 3201418920 | 3520 | 3500 | 3520 | 3495 | 11924 |
| 335 | 20230710 | 134700 | 3159569955 | 3500 | 3500 | 3500 | 3500 | 1726 |
| 336 | 20230710 | 134600 | 3153528955 | 3505 | 3505 | 3505 | 3505 | 134 |
| 337 | 20230710 | 134500 | 3153059285 | 3500 | 3500 | 3500 | 3500 | 1144 |
| 338 | 20230710 | 134400 | 3149055285 | 3500 | 3500 | 3500 | 3500 | 176 |
| 339 | 20230710 | 134300 | 3148439285 | 3500 | 3505 | 3505 | 3500 | 212 |
| 340 | 20230710 | 134200 | 3147696730 | 3505 | 3505 | 3505 | 3505 | 2 |
| 341 | 20230710 | 134100 | 3147689720 | 3505 | 3505 | 3505 | 3505 | 2 |
| 342 | 20230710 | 134000 | 3147682710 | 3505 | 3505 | 3505 | 3505 | 1 |
| 343 | 20230710 | 133900 | 3147679205 | 3500 | 3500 | 3500 | 3500 | 4408 |
| 344 | 20230710 | 133800 | 3132251205 | 3500 | 3500 | 3500 | 3500 | 10 |
| 345 | 20230710 | 133700 | 3132216205 | 3500 | 3500 | 3500 | 3500 | 9 |
| 346 | 20230710 | 133600 | 3132184705 | 3500 | 3490 | 3500 | 3490 | 452 |
| 347 | 20230710 | 133500 | 3130602805 | 3490 | 3490 | 3495 | 3490 | 5254 |
| 348 | 20230710 | 133400 | 3112259410 | 3490 | 3490 | 3495 | 3490 | 702 |
| 349 | 20230710 | 133300 | 3109806930 | 3490 | 3495 | 3495 | 3490 | 325 |
| 350 | 20230710 | 133200 | 3108672675 | 3495 | 3495 | 3495 | 3495 | 2627 |
| 351 | 20230710 | 133100 | 3099491310 | 3495 | 3495 | 3495 | 3495 | 237 |
| 352 | 20230710 | 133000 | 3098662995 | 3500 | 3495 | 3500 | 3495 | 1508 |
| 353 | 20230710 | 132900 | 3093390145 | 3500 | 3505 | 3505 | 3500 | 2514 |
| 354 | 20230710 | 132800 | 3084590880 | 3505 | 3505 | 3505 | 3500 | 632 |
| 355 | 20230710 | 132700 | 3082376145 | 3505 | 3505 | 3505 | 3505 | 1429 |
| 356 | 20230710 | 132600 | 3077367500 | 3505 | 3505 | 3505 | 3505 | 278 |
| 357 | 20230710 | 132500 | 3076393110 | 3505 | 3505 | 3510 | 3505 | 1220 |
| 358 | 20230710 | 132400 | 3072116260 | 3510 | 3510 | 3510 | 3510 | 10 |
| 359 | 20230710 | 132300 | 3072081160 | 3510 | 3510 | 3510 | 3510 | 11 |
| 360 | 20230710 | 132200 | 3072042550 | 3510 | 3505 | 3510 | 3505 | 1565 |
| 361 | 20230710 | 132100 | 3066557175 | 3505 | 3505 | 3505 | 3505 | 620 |
| 362 | 20230710 | 132000 | 3064384075 | 3510 | 3510 | 3510 | 3510 | 0 |
| 363 | 20230710 | 131900 | 3064384075 | 3510 | 3505 | 3510 | 3505 | 220 |
| 364 | 20230710 | 131800 | 3063612625 | 3505 | 3505 | 3505 | 3505 | 672 |
| 365 | 20230710 | 131700 | 3061257265 | 3505 | 3505 | 3505 | 3505 | 70 |
| 366 | 20230710 | 131600 | 3061011915 | 3505 | 3505 | 3505 | 3505 | 575 |
| 367 | 20230710 | 131500 | 3058996540 | 3510 | 3510 | 3510 | 3510 | 292 |
| 368 | 20230710 | 131400 | 3057971620 | 3510 | 3510 | 3510 | 3510 | 700 |
| 369 | 20230710 | 131300 | 3055514620 | 3510 | 3510 | 3510 | 3510 | 1096 |
| 370 | 20230710 | 131200 | 3051667660 | 3510 | 3510 | 3515 | 3505 | 3165 |
| 371 | 20230710 | 131100 | 3040559780 | 3515 | 3515 | 3515 | 3505 | 808 |
| 372 | 20230710 | 131000 | 3037727640 | 3510 | 3510 | 3510 | 3505 | 1296 |
| 373 | 20230710 | 130900 | 3033180080 | 3510 | 3510 | 3510 | 3510 | 98 |
| 374 | 20230710 | 130800 | 3032836100 | 3510 | 3505 | 3510 | 3505 | 1319 |
| 375 | 20230710 | 130700 | 3028212995 | 3510 | 3510 | 3515 | 3510 | 632 |
| 376 | 20230710 | 130600 | 3025994535 | 3510 | 3515 | 3515 | 3510 | 3921 |
| 377 | 20230710 | 130500 | 3012231795 | 3515 | 3510 | 3515 | 3510 | 411 |
| 378 | 20230710 | 130400 | 3010789180 | 3515 | 3515 | 3515 | 3510 | 1498 |
| 379 | 20230710 | 130300 | 3005529355 | 3515 | 3510 | 3515 | 3510 | 1064 |
| 380 | 20230710 | 130200 | 3001794395 | 3520 | 3515 | 3520 | 3515 | 780 |
| 381 | 20230710 | 130100 | 2999052690 | 3515 | 3515 | 3515 | 3515 | 2946 |
| 382 | 20230710 | 130000 | 2988697500 | 3515 | 3510 | 3520 | 3510 | 507 |
| 383 | 20230710 | 125900 | 2986916370 | 3510 | 3515 | 3515 | 3510 | 310 |
| 384 | 20230710 | 125800 | 2985827250 | 3515 | 3515 | 3515 | 3515 | 124 |
| 385 | 20230710 | 125700 | 2985391390 | 3520 | 3515 | 3520 | 3515 | 1203 |
| 386 | 20230710 | 125600 | 2981156850 | 3515 | 3515 | 3515 | 3515 | 3337 |
| 387 | 20230710 | 125500 | 2969427295 | 3510 | 3510 | 3510 | 3510 | 400 |
| 388 | 20230710 | 125400 | 2968023295 | 3510 | 3505 | 3510 | 3505 | 5194 |
| 389 | 20230710 | 125300 | 2949810355 | 3505 | 3510 | 3510 | 3505 | 3951 |
| 390 | 20230710 | 125200 | 2935942495 | 3515 | 3510 | 3515 | 3510 | 101 |
| 391 | 20230710 | 125100 | 2935587980 | 3510 | 3510 | 3510 | 3510 | 2227 |
| 392 | 20230710 | 125000 | 2927771210 | 3515 | 3510 | 3515 | 3510 | 1063 |
| 393 | 20230710 | 124900 | 2924036265 | 3510 | 3515 | 3515 | 3510 | 733 |
| 394 | 20230710 | 124800 | 2921459850 | 3515 | 3515 | 3515 | 3515 | 309 |
| 395 | 20230710 | 124700 | 2920373715 | 3515 | 3515 | 3515 | 3515 | 10 |
| 396 | 20230710 | 124600 | 2920338565 | 3515 | 3515 | 3515 | 3515 | 323 |
| 397 | 20230710 | 124500 | 2919203220 | 3515 | 3510 | 3515 | 3505 | 1871 |
| 398 | 20230710 | 124400 | 2912630480 | 3505 | 3510 | 3510 | 3505 | 2540 |
| 399 | 20230710 | 124300 | 2903727280 | 3510 | 3510 | 3510 | 3510 | 10 |
| 400 | 20230710 | 124200 | 2903692180 | 3515 | 3510 | 3515 | 3510 | 512 |
| 401 | 20230710 | 124100 | 2901894835 | 3505 | 3510 | 3510 | 3505 | 378 |
| 402 | 20230710 | 124000 | 2900569800 | 3510 | 3510 | 3510 | 3510 | 1210 |
| 403 | 20230710 | 123900 | 2896322700 | 3510 | 3515 | 3515 | 3510 | 1540 |
| 404 | 20230710 | 123800 | 2890912080 | 3515 | 3515 | 3515 | 3515 | 844 |
| 405 | 20230710 | 123700 | 2887945420 | 3515 | 3510 | 3515 | 3505 | 1273 |
| 406 | 20230710 | 123600 | 2883477260 | 3510 | 3510 | 3510 | 3505 | 1886 |
| 407 | 20230710 | 123500 | 2876857405 | 3500 | 3505 | 3505 | 3490 | 11845 |
| 408 | 20230710 | 123400 | 2835396695 | 3505 | 3510 | 3510 | 3500 | 6148 |
| 409 | 20230710 | 123300 | 2813868275 | 3510 | 3510 | 3520 | 3500 | 11556 |
| 410 | 20230710 | 123200 | 2773400470 | 3510 | 3510 | 3520 | 3505 | 1758 |
| 411 | 20230710 | 123100 | 2767223475 | 3505 | 3505 | 3510 | 3500 | 6106 |
| 412 | 20230710 | 123000 | 2745843075 | 3510 | 3505 | 3510 | 3500 | 2660 |
| 413 | 20230710 | 122900 | 2736512520 | 3505 | 3515 | 3515 | 3505 | 1067 |
| 414 | 20230710 | 122800 | 2732768000 | 3510 | 3510 | 3515 | 3510 | 2621 |
| 415 | 20230710 | 122700 | 2723566440 | 3510 | 3510 | 3510 | 3510 | 2484 |
| 416 | 20230710 | 122600 | 2714847600 | 3515 | 3520 | 3520 | 3515 | 9005 |
| 417 | 20230710 | 122500 | 2683191020 | 3520 | 3530 | 3530 | 3520 | 3903 |
| 418 | 20230710 | 122400 | 2669452450 | 3525 | 3530 | 3530 | 3525 | 1344 |
| 419 | 20230710 | 122300 | 2664712880 | 3530 | 3530 | 3530 | 3530 | 100 |
| 420 | 20230710 | 122200 | 2664359880 | 3530 | 3530 | 3535 | 3530 | 2892 |
| 421 | 20230710 | 122100 | 2654150235 | 3520 | 3525 | 3525 | 3520 | 1271 |
| 422 | 20230710 | 122000 | 2649672170 | 3520 | 3525 | 3525 | 3520 | 1446 |
| 423 | 20230710 | 121900 | 2644576520 | 3530 | 3530 | 3530 | 3530 | 500 |
| 424 | 20230710 | 121800 | 2642811520 | 3525 | 3530 | 3535 | 3525 | 3223 |
| 425 | 20230710 | 121700 | 2631432475 | 3535 | 3535 | 3535 | 3530 | 987 |
| 426 | 20230710 | 121600 | 2627943565 | 3535 | 3525 | 3535 | 3525 | 3174 |
| 427 | 20230710 | 121500 | 2616738100 | 3525 | 3525 | 3525 | 3525 | 617 |
| 428 | 20230710 | 121400 | 2614563175 | 3525 | 3530 | 3530 | 3525 | 2902 |
| 429 | 20230710 | 121300 | 2604327220 | 3530 | 3525 | 3530 | 3525 | 1603 |
| 430 | 20230710 | 121200 | 2598676365 | 3525 | 3530 | 3530 | 3525 | 1991 |
| 431 | 20230710 | 121100 | 2591649865 | 3530 | 3530 | 3530 | 3530 | 2562 |
| 432 | 20230710 | 121000 | 2582606005 | 3530 | 3530 | 3530 | 3530 | 815 |
| 433 | 20230710 | 120900 | 2579729055 | 3530 | 3530 | 3535 | 3530 | 2911 |
| 434 | 20230710 | 120800 | 2569453075 | 3535 | 3535 | 3535 | 3535 | 1140 |
| 435 | 20230710 | 120700 | 2565423175 | 3540 | 3530 | 3540 | 3530 | 3613 |
| 436 | 20230710 | 120600 | 2552651490 | 3530 | 3530 | 3530 | 3525 | 1872 |
| 437 | 20230710 | 120500 | 2546044915 | 3525 | 3530 | 3530 | 3520 | 4884 |
| 438 | 20230710 | 120400 | 2528829470 | 3530 | 3535 | 3540 | 3525 | 9848 |
| 439 | 20230710 | 120300 | 2494053655 | 3535 | 3520 | 3540 | 3520 | 29727 |
| 440 | 20230710 | 120200 | 2389187550 | 3520 | 3515 | 3520 | 3515 | 4499 |
| 441 | 20230710 | 120100 | 2373368565 | 3520 | 3510 | 3520 | 3500 | 8532 |
| 442 | 20230710 | 120000 | 2343399620 | 3515 | 3505 | 3515 | 3500 | 7752 |
| 443 | 20230710 | 115900 | 2316247060 | 3510 | 3515 | 3515 | 3510 | 3224 |
| 444 | 20230710 | 115800 | 2304930265 | 3515 | 3515 | 3515 | 3515 | 300 |
| 445 | 20230710 | 115700 | 2303875765 | 3515 | 3515 | 3515 | 3510 | 826 |
| 446 | 20230710 | 115600 | 2300975505 | 3515 | 3515 | 3515 | 3510 | 7148 |
| 447 | 20230710 | 115500 | 2275875785 | 3510 | 3510 | 3515 | 3510 | 725 |
| 448 | 20230710 | 115400 | 2273330185 | 3510 | 3510 | 3510 | 3510 | 1321 |
| 449 | 20230710 | 115300 | 2268693475 | 3510 | 3510 | 3510 | 3510 | 346 |
| 450 | 20230710 | 115200 | 2267479015 | 3510 | 3505 | 3515 | 3505 | 9990 |
| 451 | 20230710 | 115100 | 2232429085 | 3505 | 3500 | 3505 | 3500 | 1120 |
| 452 | 20230710 | 115000 | 2228509050 | 3500 | 3500 | 3500 | 3500 | 472 |
| 453 | 20230710 | 114900 | 2226857050 | 3500 | 3500 | 3500 | 3500 | 568 |
| 454 | 20230710 | 114800 | 2224869050 | 3505 | 3505 | 3505 | 3505 | 1577 |
| 455 | 20230710 | 114700 | 2219341665 | 3500 | 3500 | 3500 | 3500 | 1125 |
| 456 | 20230710 | 114600 | 2215404165 | 3505 | 3500 | 3505 | 3495 | 180 |
| 457 | 20230710 | 114500 | 2214774140 | 3500 | 3505 | 3505 | 3500 | 101 |
| 458 | 20230710 | 114400 | 2214420635 | 3495 | 3505 | 3505 | 3495 | 7450 |
| 459 | 20230710 | 114300 | 2188370735 | 3500 | 3510 | 3510 | 3500 | 1130 |
| 460 | 20230710 | 114200 | 2184411395 | 3505 | 3505 | 3510 | 3505 | 324 |
| 461 | 20230710 | 114100 | 2183274915 | 3510 | 3500 | 3510 | 3500 | 3956 |
| 462 | 20230710 | 114000 | 2169408630 | 3500 | 3500 | 3505 | 3500 | 1481 |
| 463 | 20230710 | 113900 | 2164224630 | 3495 | 3495 | 3500 | 3490 | 2229 |
| 464 | 20230710 | 113800 | 2156430790 | 3495 | 3495 | 3495 | 3495 | 3787 |
| 465 | 20230710 | 113700 | 2143195225 | 3495 | 3485 | 3495 | 3485 | 7829 |
| 466 | 20230710 | 113600 | 2115873140 | 3485 | 3485 | 3490 | 3485 | 2530 |
| 467 | 20230710 | 113500 | 2107055085 | 3490 | 3495 | 3495 | 3490 | 291 |
| 468 | 20230710 | 113400 | 2106039395 | 3490 | 3490 | 3490 | 3490 | 96 |
| 469 | 20230710 | 113300 | 2105704355 | 3490 | 3495 | 3495 | 3490 | 486 |
| 470 | 20230710 | 113200 | 2104006770 | 3495 | 3490 | 3495 | 3490 | 2079 |
| 471 | 20230710 | 113100 | 2096751020 | 3490 | 3495 | 3495 | 3490 | 1001 |
| 472 | 20230710 | 113000 | 2093257525 | 3495 | 3495 | 3495 | 3490 | 291 |
| 473 | 20230710 | 112900 | 2092240520 | 3500 | 3495 | 3500 | 3495 | 2 |
| 474 | 20230710 | 112800 | 2092233525 | 3495 | 3490 | 3495 | 3490 | 665 |
| 475 | 20230710 | 112700 | 2089912350 | 3490 | 3495 | 3495 | 3490 | 1306 |
| 476 | 20230710 | 112600 | 2085353390 | 3495 | 3500 | 3500 | 3495 | 305 |
| 477 | 20230710 | 112500 | 2084287320 | 3500 | 3500 | 3500 | 3500 | 1114 |
| 478 | 20230710 | 112400 | 2080388320 | 3500 | 3500 | 3500 | 3495 | 2520 |
| 479 | 20230710 | 112300 | 2071568325 | 3500 | 3495 | 3500 | 3495 | 246 |
| 480 | 20230710 | 112200 | 2070708525 | 3500 | 3495 | 3500 | 3495 | 1538 |
| 481 | 20230710 | 112100 | 2065325905 | 3500 | 3500 | 3500 | 3495 | 9335 |
| 482 | 20230710 | 112000 | 2032695810 | 3500 | 3500 | 3500 | 3500 | 2387 |
| 483 | 20230710 | 111900 | 2024341310 | 3505 | 3505 | 3505 | 3500 | 5110 |
| 484 | 20230710 | 111800 | 2006455760 | 3500 | 3505 | 3505 | 3500 | 1333 |
| 485 | 20230710 | 111700 | 2001788705 | 3500 | 3505 | 3505 | 3500 | 2507 |
| 486 | 20230710 | 111600 | 1993001725 | 3505 | 3505 | 3505 | 3505 | 1582 |
| 487 | 20230710 | 111500 | 1987456815 | 3505 | 3495 | 3505 | 3495 | 4013 |
| 488 | 20230710 | 111400 | 1973395185 | 3495 | 3495 | 3500 | 3495 | 9266 |
| 489 | 20230710 | 111300 | 1940990510 | 3495 | 3495 | 3495 | 3485 | 2100 |
| 490 | 20230710 | 111200 | 1933661260 | 3495 | 3495 | 3495 | 3495 | 2403 |
| 491 | 20230710 | 111100 | 1925262775 | 3490 | 3490 | 3490 | 3485 | 3675 |
| 492 | 20230710 | 111000 | 1912448750 | 3485 | 3490 | 3490 | 3485 | 291 |
| 493 | 20230710 | 110900 | 1911433730 | 3490 | 3490 | 3490 | 3490 | 3124 |
| 494 | 20230710 | 110800 | 1900530970 | 3490 | 3490 | 3490 | 3490 | 1091 |
| 495 | 20230710 | 110700 | 1896723380 | 3495 | 3495 | 3500 | 3495 | 2791 |
| 496 | 20230710 | 110600 | 1886967835 | 3490 | 3485 | 3495 | 3480 | 4952 |
| 497 | 20230710 | 110500 | 1869689255 | 3485 | 3480 | 3485 | 3480 | 2289 |
| 498 | 20230710 | 110400 | 1861717685 | 3480 | 3490 | 3490 | 3480 | 5362 |
| 499 | 20230710 | 110300 | 1843025900 | 3490 | 3495 | 3500 | 3490 | 5983 |
| 500 | 20230710 | 110200 | 1822130375 | 3495 | 3490 | 3495 | 3490 | 3097 |
| 501 | 20230710 | 110100 | 1811315285 | 3490 | 3490 | 3495 | 3485 | 9963 |
| 502 | 20230710 | 110000 | 1776580320 | 3495 | 3505 | 3505 | 3490 | 7930 |
| 503 | 20230710 | 105900 | 1748850135 | 3500 | 3505 | 3505 | 3500 | 7862 |
| 504 | 20230710 | 105800 | 1721313565 | 3505 | 3495 | 3505 | 3495 | 11374 |
| 505 | 20230710 | 105700 | 1681526175 | 3495 | 3490 | 3495 | 3490 | 10572 |
| 506 | 20230710 | 105600 | 1644577085 | 3490 | 3490 | 3495 | 3490 | 6521 |
| 507 | 20230710 | 105500 | 1621816665 | 3490 | 3470 | 3495 | 3470 | 17387 |
| 508 | 20230710 | 105400 | 1561305315 | 3470 | 3470 | 3470 | 3470 | 1445 |
| 509 | 20230710 | 105300 | 1556291165 | 3465 | 3465 | 3465 | 3460 | 396 |
| 510 | 20230710 | 105200 | 1554919455 | 3470 | 3455 | 3470 | 3455 | 1645 |
| 511 | 20230710 | 105100 | 1549229530 | 3465 | 3460 | 3465 | 3460 | 915 |
| 512 | 20230710 | 105000 | 1546060055 | 3460 | 3460 | 3460 | 3460 | 775 |
| 513 | 20230710 | 104900 | 1543378555 | 3460 | 3460 | 3460 | 3460 | 682 |
| 514 | 20230710 | 104800 | 1541018835 | 3460 | 3455 | 3460 | 3455 | 175 |
| 515 | 20230710 | 104700 | 1540414060 | 3455 | 3455 | 3455 | 3455 | 216 |
| 516 | 20230710 | 104600 | 1539667780 | 3455 | 3455 | 3455 | 3455 | 515 |
| 517 | 20230710 | 104500 | 1537888455 | 3455 | 3460 | 3460 | 3455 | 2212 |
| 518 | 20230710 | 104400 | 1530245670 | 3460 | 3455 | 3465 | 3455 | 93 |
| 519 | 20230710 | 104300 | 1529924210 | 3460 | 3460 | 3460 | 3455 | 2768 |
| 520 | 20230710 | 104200 | 1520347070 | 3455 | 3455 | 3455 | 3455 | 1169 |
| 521 | 20230710 | 104100 | 1516308175 | 3460 | 3460 | 3460 | 3450 | 10 |
| 522 | 20230710 | 104000 | 1516273655 | 3450 | 3455 | 3460 | 3450 | 1078 |
| 523 | 20230710 | 103900 | 1512551595 | 3455 | 3460 | 3460 | 3455 | 2109 |
| 524 | 20230710 | 103800 | 1505263155 | 3455 | 3460 | 3460 | 3455 | 1148 |
| 525 | 20230710 | 103700 | 1501294525 | 3460 | 3450 | 3460 | 3445 | 6723 |
| 526 | 20230710 | 103600 | 1478087060 | 3455 | 3455 | 3460 | 3455 | 1783 |
| 527 | 20230710 | 103500 | 1471924245 | 3455 | 3455 | 3460 | 3455 | 108 |
| 528 | 20230710 | 103400 | 1471551090 | 3460 | 3465 | 3465 | 3460 | 281 |
| 529 | 20230710 | 103300 | 1470578045 | 3465 | 3465 | 3470 | 3460 | 1021 |
| 530 | 20230710 | 103200 | 1467041545 | 3470 | 3475 | 3480 | 3470 | 3019 |
| 531 | 20230710 | 103100 | 1456545350 | 3475 | 3480 | 3480 | 3475 | 977 |
| 532 | 20230710 | 103000 | 1453145690 | 3480 | 3475 | 3485 | 3470 | 5536 |
| 533 | 20230710 | 102900 | 1433886520 | 3475 | 3470 | 3475 | 3470 | 1381 |
| 534 | 20230710 | 102800 | 1429094445 | 3470 | 3475 | 3475 | 3470 | 151 |
| 535 | 20230710 | 102700 | 1428570410 | 3475 | 3470 | 3480 | 3465 | 9262 |
| 536 | 20230710 | 102600 | 1396396650 | 3470 | 3445 | 3470 | 3445 | 18200 |
| 537 | 20230710 | 102500 | 1333405205 | 3455 | 3450 | 3455 | 3445 | 404 |
| 538 | 20230710 | 102400 | 1332011410 | 3450 | 3450 | 3450 | 3445 | 604 |
| 539 | 20230710 | 102300 | 1329930160 | 3460 | 3460 | 3460 | 3455 | 25 |
| 540 | 20230710 | 102200 | 1329843685 | 3460 | 3445 | 3460 | 3440 | 6995 |
| 541 | 20230710 | 102100 | 1305756295 | 3445 | 3460 | 3465 | 3445 | 5545 |
| 542 | 20230710 | 102000 | 1286631970 | 3460 | 3465 | 3465 | 3460 | 2129 |
| 543 | 20230710 | 101900 | 1279264985 | 3465 | 3465 | 3465 | 3455 | 2223 |
| 544 | 20230710 | 101800 | 1271574975 | 3465 | 3465 | 3470 | 3460 | 5201 |
| 545 | 20230710 | 101700 | 1253567215 | 3465 | 3460 | 3470 | 3460 | 5560 |
| 546 | 20230710 | 101600 | 1234315695 | 3460 | 3445 | 3460 | 3445 | 4056 |
| 547 | 20230710 | 101500 | 1220303490 | 3445 | 3445 | 3450 | 3445 | 482 |
| 548 | 20230710 | 101400 | 1218642280 | 3450 | 3450 | 3450 | 3445 | 791 |
| 549 | 20230710 | 101300 | 1215914555 | 3450 | 3455 | 3455 | 3450 | 1096 |
| 550 | 20230710 | 101200 | 1212131700 | 3450 | 3450 | 3450 | 3445 | 10725 |
| 551 | 20230710 | 101100 | 1175147990 | 3450 | 3455 | 3455 | 3450 | 597 |
| 552 | 20230710 | 101000 | 1173088290 | 3455 | 3450 | 3455 | 3450 | 1291 |
| 553 | 20230710 | 100900 | 1168632885 | 3450 | 3455 | 3455 | 3450 | 543 |
| 554 | 20230710 | 100800 | 1166759445 | 3455 | 3460 | 3460 | 3450 | 7382 |
| 555 | 20230710 | 100700 | 1141270930 | 3460 | 3455 | 3460 | 3455 | 6341 |
| 556 | 20230710 | 100600 | 1119336535 | 3460 | 3460 | 3465 | 3460 | 1816 |
| 557 | 20230710 | 100500 | 1113053150 | 3460 | 3450 | 3460 | 3450 | 2311 |
| 558 | 20230710 | 100400 | 1105067795 | 3450 | 3445 | 3455 | 3445 | 6523 |
| 559 | 20230710 | 100300 | 1082563490 | 3445 | 3440 | 3445 | 3440 | 5145 |
| 560 | 20230710 | 100200 | 1064846795 | 3440 | 3445 | 3445 | 3440 | 1474 |
| 561 | 20230710 | 100100 | 1059770315 | 3445 | 3440 | 3445 | 3440 | 5131 |
| 562 | 20230710 | 100000 | 1042094275 | 3440 | 3445 | 3445 | 3440 | 1298 |
| 563 | 20230710 | 095900 | 1037625290 | 3445 | 3445 | 3445 | 3440 | 3840 |
| 564 | 20230710 | 095800 | 1024398990 | 3440 | 3440 | 3445 | 3440 | 1289 |
| 565 | 20230710 | 095700 | 1019962230 | 3440 | 3435 | 3440 | 3435 | 9 |
| 566 | 20230710 | 095600 | 1019931275 | 3440 | 3435 | 3440 | 3435 | 2503 |
| 567 | 20230710 | 095500 | 1011330445 | 3430 | 3440 | 3440 | 3430 | 1799 |
| 568 | 20230710 | 095400 | 1005146645 | 3440 | 3435 | 3440 | 3430 | 1367 |
| 569 | 20230710 | 095300 | 1000446805 | 3425 | 3435 | 3435 | 3425 | 923 |
| 570 | 20230710 | 095200 | 997277600 | 3420 | 3435 | 3435 | 3420 | 7223 |
| 571 | 20230710 | 095100 | 972559150 | 3435 | 3435 | 3435 | 3430 | 928 |
| 572 | 20230710 | 095000 | 969375530 | 3435 | 3425 | 3435 | 3425 | 1585 |
| 573 | 20230710 | 094900 | 963938630 | 3425 | 3420 | 3425 | 3420 | 2290 |
| 574 | 20230710 | 094800 | 956101020 | 3425 | 3425 | 3425 | 3420 | 1901 |
| 575 | 20230710 | 094700 | 949594595 | 3425 | 3450 | 3450 | 3420 | 13512 |
| 576 | 20230710 | 094600 | 903294325 | 3435 | 3440 | 3450 | 3435 | 12055 |
| 577 | 20230710 | 094500 | 861838890 | 3440 | 3430 | 3440 | 3425 | 2689 |
| 578 | 20230710 | 094400 | 852604225 | 3430 | 3440 | 3440 | 3430 | 4105 |
| 579 | 20230710 | 094300 | 838511875 | 3440 | 3430 | 3440 | 3425 | 3053 |
| 580 | 20230710 | 094200 | 828032525 | 3430 | 3430 | 3440 | 3430 | 8681 |
| 581 | 20230710 | 094100 | 798236495 | 3425 | 3430 | 3440 | 3425 | 11137 |
| 582 | 20230710 | 094000 | 760024045 | 3430 | 3425 | 3430 | 3425 | 8520 |
| 583 | 20230710 | 093900 | 730832925 | 3425 | 3425 | 3425 | 3420 | 1907 |
| 584 | 20230710 | 093800 | 724305510 | 3425 | 3415 | 3425 | 3415 | 795 |
| 585 | 20230710 | 093700 | 721586560 | 3415 | 3420 | 3420 | 3415 | 1323 |
| 586 | 20230710 | 093600 | 717062905 | 3420 | 3415 | 3420 | 3415 | 1031 |
| 587 | 20230710 | 093500 | 713539140 | 3420 | 3425 | 3425 | 3415 | 1833 |
| 588 | 20230710 | 093400 | 707269920 | 3425 | 3420 | 3430 | 3420 | 5835 |
| 589 | 20230710 | 093300 | 687296265 | 3420 | 3420 | 3425 | 3420 | 2072 |
| 590 | 20230710 | 093200 | 680204470 | 3415 | 3415 | 3415 | 3405 | 4321 |
| 591 | 20230710 | 093100 | 665469775 | 3415 | 3395 | 3415 | 3395 | 6938 |
| 592 | 20230710 | 093000 | 641842710 | 3395 | 3385 | 3400 | 3385 | 1277 |
| 593 | 20230710 | 092900 | 637509215 | 3385 | 3390 | 3405 | 3380 | 13439 |
| 594 | 20230710 | 092800 | 591960910 | 3390 | 3390 | 3390 | 3385 | 668 |
| 595 | 20230710 | 092700 | 589699135 | 3390 | 3390 | 3390 | 3390 | 826 |
| 596 | 20230710 | 092600 | 586898995 | 3390 | 3380 | 3390 | 3380 | 146 |
| 597 | 20230710 | 092500 | 586404635 | 3380 | 3385 | 3385 | 3380 | 681 |
| 598 | 20230710 | 092400 | 584101845 | 3385 | 3385 | 3385 | 3375 | 712 |
| 599 | 20230710 | 092300 | 581696780 | 3380 | 3390 | 3390 | 3375 | 1765 |
| 600 | 20230710 | 092200 | 575732540 | 3385 | 3395 | 3400 | 3385 | 4760 |
| 601 | 20230710 | 092100 | 559584300 | 3400 | 3390 | 3400 | 3390 | 1518 |
| 602 | 20230710 | 092000 | 554428405 | 3395 | 3390 | 3395 | 3390 | 1741 |
| 603 | 20230710 | 091900 | 548523135 | 3390 | 3390 | 3390 | 3385 | 1133 |
| 604 | 20230710 | 091800 | 544682515 | 3390 | 3390 | 3390 | 3385 | 1517 |
| 605 | 20230710 | 091700 | 539539940 | 3385 | 3385 | 3385 | 3385 | 1000 |
| 606 | 20230710 | 091600 | 536154940 | 3390 | 3400 | 3405 | 3375 | 4461 |
| 607 | 20230710 | 091500 | 521008470 | 3405 | 3390 | 3405 | 3385 | 5814 |
| 608 | 20230710 | 091400 | 501244850 | 3385 | 3360 | 3385 | 3360 | 4699 |
| 609 | 20230710 | 091300 | 485397885 | 3370 | 3365 | 3370 | 3365 | 404 |
| 610 | 20230710 | 091200 | 484036915 | 3365 | 3365 | 3365 | 3360 | 1780 |
| 611 | 20230710 | 091100 | 478052685 | 3360 | 3365 | 3365 | 3360 | 1019 |
| 612 | 20230710 | 091000 | 474628770 | 3360 | 3375 | 3375 | 3360 | 3220 |
| 613 | 20230710 | 090900 | 463777565 | 3370 | 3385 | 3385 | 3370 | 494 |
| 614 | 20230710 | 090800 | 462111260 | 3385 | 3345 | 3385 | 3340 | 25280 |
| 615 | 20230710 | 090700 | 377227025 | 3340 | 3360 | 3360 | 3325 | 52645 |
| 616 | 20230710 | 090600 | 201262280 | 3355 | 3365 | 3370 | 3355 | 7596 |
| 617 | 20230710 | 090500 | 175746380 | 3365 | 3360 | 3370 | 3360 | 6894 |
| 618 | 20230710 | 090400 | 152552985 | 3365 | 3375 | 3375 | 3365 | 7573 |
| 619 | 20230710 | 090300 | 127002575 | 3375 | 3385 | 3385 | 3370 | 2994 |
| 620 | 20230710 | 090200 | 116894035 | 3375 | 3390 | 3390 | 3355 | 9936 |
| 621 | 20230710 | 090100 | 83407010 | 3395 | 3385 | 3395 | 3385 | 765 |
| 622 | 20230710 | 090000 | 80816435 | 3385 | 3400 | 3400 | 3380 | 23756 |