30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 11777 |
| 3 | 20230703 | 190900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230703 | 190800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230703 | 190700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230703 | 190600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230703 | 190500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230703 | 190400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230703 | 190300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230703 | 190200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230703 | 190100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230703 | 190000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230703 | 185900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230703 | 185800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230703 | 185700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230703 | 185600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230703 | 185500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230703 | 185400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230703 | 185300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230703 | 185200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230703 | 185100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230703 | 185000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230703 | 184900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230703 | 184800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230703 | 184700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230703 | 184600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230703 | 184500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230703 | 184400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230703 | 184300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230703 | 184200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230703 | 184100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230703 | 184000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 11777 |
| 33 | 20230703 | 183900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230703 | 183800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230703 | 183700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230703 | 183600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230703 | 183500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230703 | 183400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230703 | 183300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230703 | 183200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230703 | 183100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230703 | 183000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230703 | 182900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230703 | 182800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230703 | 182700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230703 | 182600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230703 | 182500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230703 | 182400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230703 | 182300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230703 | 182200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230703 | 182100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230703 | 182000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230703 | 181900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230703 | 181800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230703 | 181700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230703 | 181600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230703 | 181500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230703 | 181400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230703 | 181300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230703 | 181200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230703 | 181100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230703 | 181000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 11777 |
| 63 | 20230703 | 180900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230703 | 180800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230703 | 180700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230703 | 180600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230703 | 180500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230703 | 180400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230703 | 180300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230703 | 180200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230703 | 180100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230703 | 180000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230703 | 175900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230703 | 175800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230703 | 175700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230703 | 175600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230703 | 175500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230703 | 175400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230703 | 175300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230703 | 175200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230703 | 175100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230703 | 175000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230703 | 174900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230703 | 174800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230703 | 174700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230703 | 174600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230703 | 174500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230703 | 174400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230703 | 174300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230703 | 174200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230703 | 174100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230703 | 174000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 11777 |
| 93 | 20230703 | 173900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230703 | 173800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230703 | 173700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230703 | 173600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230703 | 173500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230703 | 173400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230703 | 173300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230703 | 173200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230703 | 173100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230703 | 173000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230703 | 172900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230703 | 172800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230703 | 172700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230703 | 172600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230703 | 172500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230703 | 172400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230703 | 172300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230703 | 172200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230703 | 172100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230703 | 172000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230703 | 171900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230703 | 171800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230703 | 171700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230703 | 171600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230703 | 171500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230703 | 171400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230703 | 171300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230703 | 171200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230703 | 171100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230703 | 171000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 11777 |
| 123 | 20230703 | 170900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230703 | 170800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230703 | 170700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230703 | 170600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230703 | 170500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230703 | 170400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230703 | 170300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230703 | 170200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230703 | 170100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230703 | 170000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230703 | 165900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230703 | 165800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230703 | 165700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230703 | 165600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230703 | 165500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230703 | 165400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230703 | 165300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230703 | 165200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230703 | 165100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230703 | 165000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230703 | 164900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230703 | 164800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230703 | 164700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230703 | 164600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230703 | 164500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230703 | 164400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230703 | 164300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230703 | 164200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230703 | 164100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230703 | 164000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 11777 |
| 153 | 20230703 | 163900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230703 | 163800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230703 | 163700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230703 | 163600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230703 | 163500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230703 | 163400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230703 | 163300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230703 | 163200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230703 | 163100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230703 | 163000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230703 | 162900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230703 | 162800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230703 | 162700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230703 | 162600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230703 | 162500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230703 | 162400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230703 | 162300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230703 | 162200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230703 | 162100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230703 | 162000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230703 | 161900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230703 | 161800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230703 | 161700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230703 | 161600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230703 | 161500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230703 | 161400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230703 | 161300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230703 | 161200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230703 | 161100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230703 | 161000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 11777 |
| 183 | 20230703 | 160900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230703 | 160800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230703 | 160700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230703 | 160600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230703 | 160500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230703 | 160400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230703 | 160300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230703 | 160200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230703 | 160100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230703 | 160000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230703 | 155900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230703 | 155800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230703 | 155700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230703 | 155600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230703 | 155500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230703 | 155400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230703 | 155300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230703 | 155200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230703 | 155100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230703 | 155000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230703 | 154900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230703 | 154800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230703 | 154700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230703 | 154600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230703 | 154500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20230703 | 154400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20230703 | 154300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20230703 | 154200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20230703 | 154100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20230703 | 154000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 11777 |
| 213 | 20230703 | 153900 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20230703 | 153800 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20230703 | 153700 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20230703 | 153600 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20230703 | 153500 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20230703 | 153400 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20230703 | 153300 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20230703 | 153200 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20230703 | 153100 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20230703 | 153000 | 1785443270 | 4450 | 4450 | 4450 | 4450 | 11777 |
| 223 | 20230703 | 152900 | 1733035620 | 4455 | 4455 | 4455 | 4455 | 0 |
| 224 | 20230703 | 152800 | 1733035620 | 4455 | 4455 | 4455 | 4455 | 0 |
| 225 | 20230703 | 152700 | 1733035620 | 4455 | 4455 | 4455 | 4455 | 0 |
| 226 | 20230703 | 152600 | 1733035620 | 4455 | 4455 | 4455 | 4455 | 0 |
| 227 | 20230703 | 152500 | 1733035620 | 4455 | 4455 | 4455 | 4455 | 0 |
| 228 | 20230703 | 152400 | 1733035620 | 4455 | 4455 | 4455 | 4455 | 0 |
| 229 | 20230703 | 152300 | 1733035620 | 4455 | 4455 | 4455 | 4455 | 0 |
| 230 | 20230703 | 152200 | 1733035620 | 4455 | 4455 | 4455 | 4455 | 0 |
| 231 | 20230703 | 152100 | 1733035620 | 4455 | 4455 | 4455 | 4455 | 0 |
| 232 | 20230703 | 152000 | 1733035620 | 4455 | 4455 | 4455 | 4455 | 0 |
| 233 | 20230703 | 151900 | 1733035620 | 4455 | 4440 | 4455 | 4435 | 15815 |
| 234 | 20230703 | 151800 | 1662718660 | 4435 | 4435 | 4440 | 4435 | 737 |
| 235 | 20230703 | 151700 | 1659449355 | 4435 | 4430 | 4435 | 4430 | 3431 |
| 236 | 20230703 | 151600 | 1644232875 | 4435 | 4425 | 4435 | 4425 | 851 |
| 237 | 20230703 | 151500 | 1640461890 | 4425 | 4425 | 4430 | 4425 | 2964 |
| 238 | 20230703 | 151400 | 1627346180 | 4430 | 4425 | 4430 | 4425 | 1053 |
| 239 | 20230703 | 151300 | 1622681995 | 4425 | 4425 | 4430 | 4425 | 5051 |
| 240 | 20230703 | 151200 | 1600308730 | 4425 | 4425 | 4425 | 4420 | 1189 |
| 241 | 20230703 | 151100 | 1595047410 | 4425 | 4420 | 4425 | 4420 | 1273 |
| 242 | 20230703 | 151000 | 1589414970 | 4420 | 4420 | 4425 | 4420 | 922 |
| 243 | 20230703 | 150900 | 1585338460 | 4420 | 4420 | 4420 | 4420 | 818 |
| 244 | 20230703 | 150800 | 1581722900 | 4420 | 4425 | 4425 | 4420 | 214 |
| 245 | 20230703 | 150700 | 1580775990 | 4425 | 4425 | 4430 | 4425 | 3314 |
| 246 | 20230703 | 150600 | 1566108025 | 4420 | 4420 | 4425 | 4420 | 1600 |
| 247 | 20230703 | 150500 | 1559035325 | 4420 | 4420 | 4425 | 4420 | 1199 |
| 248 | 20230703 | 150400 | 1553735710 | 4420 | 4420 | 4420 | 4420 | 11 |
| 249 | 20230703 | 150300 | 1553687090 | 4420 | 4420 | 4425 | 4420 | 171 |
| 250 | 20230703 | 150200 | 1552930465 | 4420 | 4425 | 4430 | 4420 | 897 |
| 251 | 20230703 | 150100 | 1548961235 | 4425 | 4425 | 4425 | 4425 | 117 |
| 252 | 20230703 | 150000 | 1548443510 | 4425 | 4425 | 4430 | 4425 | 709 |
| 253 | 20230703 | 145900 | 1545305565 | 4430 | 4420 | 4430 | 4420 | 4955 |
| 254 | 20230703 | 145800 | 1523380705 | 4420 | 4425 | 4425 | 4420 | 1151 |
| 255 | 20230703 | 145700 | 1518292705 | 4425 | 4420 | 4425 | 4420 | 2061 |
| 256 | 20230703 | 145600 | 1509183075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 257 | 20230703 | 145500 | 1509183075 | 4425 | 4425 | 4425 | 4420 | 66 |
| 258 | 20230703 | 145400 | 1508891100 | 4425 | 4420 | 4425 | 4420 | 2289 |
| 259 | 20230703 | 145300 | 1498773210 | 4420 | 4420 | 4420 | 4420 | 226 |
| 260 | 20230703 | 145200 | 1497774290 | 4420 | 4415 | 4420 | 4415 | 1359 |
| 261 | 20230703 | 145100 | 1491774295 | 4415 | 4415 | 4415 | 4415 | 130 |
| 262 | 20230703 | 145000 | 1491200345 | 4415 | 4415 | 4415 | 4415 | 5 |
| 263 | 20230703 | 144900 | 1491178270 | 4410 | 4410 | 4410 | 4410 | 0 |
| 264 | 20230703 | 144800 | 1491178270 | 4410 | 4410 | 4410 | 4410 | 0 |
| 265 | 20230703 | 144700 | 1491178270 | 4410 | 4415 | 4415 | 4410 | 3157 |
| 266 | 20230703 | 144600 | 1477255780 | 4415 | 4410 | 4415 | 4410 | 1605 |
| 267 | 20230703 | 144500 | 1470177720 | 4415 | 4415 | 4415 | 4415 | 78 |
| 268 | 20230703 | 144400 | 1469833350 | 4415 | 4415 | 4415 | 4415 | 277 |
| 269 | 20230703 | 144300 | 1468610395 | 4415 | 4415 | 4415 | 4415 | 1260 |
| 270 | 20230703 | 144200 | 1463047495 | 4415 | 4415 | 4415 | 4415 | 411 |
| 271 | 20230703 | 144100 | 1461232930 | 4415 | 4420 | 4420 | 4415 | 6 |
| 272 | 20230703 | 144000 | 1461206415 | 4415 | 4415 | 4415 | 4415 | 708 |
| 273 | 20230703 | 143900 | 1458080595 | 4415 | 4415 | 4415 | 4415 | 153 |
| 274 | 20230703 | 143800 | 1457405100 | 4415 | 4415 | 4415 | 4415 | 550 |
| 275 | 20230703 | 143700 | 1454976850 | 4415 | 4415 | 4415 | 4415 | 1 |
| 276 | 20230703 | 143600 | 1454972435 | 4415 | 4415 | 4415 | 4415 | 60 |
| 277 | 20230703 | 143500 | 1454707535 | 4420 | 4420 | 4420 | 4420 | 8 |
| 278 | 20230703 | 143400 | 1454672175 | 4415 | 4415 | 4415 | 4415 | 401 |
| 279 | 20230703 | 143300 | 1452901760 | 4420 | 4420 | 4420 | 4420 | 41 |
| 280 | 20230703 | 143200 | 1452720540 | 4420 | 4415 | 4420 | 4415 | 191 |
| 281 | 20230703 | 143100 | 1451876970 | 4415 | 4415 | 4415 | 4415 | 100 |
| 282 | 20230703 | 143000 | 1451435470 | 4415 | 4415 | 4415 | 4415 | 0 |
| 283 | 20230703 | 142900 | 1451435470 | 4415 | 4415 | 4415 | 4415 | 0 |
| 284 | 20230703 | 142800 | 1451435470 | 4415 | 4415 | 4415 | 4415 | 212 |
| 285 | 20230703 | 142700 | 1450499490 | 4420 | 4420 | 4420 | 4420 | 93 |
| 286 | 20230703 | 142600 | 1450088430 | 4420 | 4415 | 4420 | 4415 | 1630 |
| 287 | 20230703 | 142500 | 1442890820 | 4420 | 4420 | 4420 | 4420 | 402 |
| 288 | 20230703 | 142400 | 1441113980 | 4420 | 4420 | 4420 | 4400 | 1151 |
| 289 | 20230703 | 142300 | 1436032500 | 4420 | 4410 | 4420 | 4400 | 2087 |
| 290 | 20230703 | 142200 | 1426834710 | 4410 | 4415 | 4420 | 4410 | 392 |
| 291 | 20230703 | 142100 | 1425105935 | 4415 | 4420 | 4420 | 4415 | 10 |
| 292 | 20230703 | 142000 | 1425061775 | 4420 | 4425 | 4425 | 4420 | 5710 |
| 293 | 20230703 | 141900 | 1399823540 | 4425 | 4425 | 4425 | 4425 | 1010 |
| 294 | 20230703 | 141800 | 1395354290 | 4425 | 4420 | 4425 | 4420 | 1523 |
| 295 | 20230703 | 141700 | 1388622615 | 4420 | 4420 | 4420 | 4420 | 7 |
| 296 | 20230703 | 141600 | 1388591675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 297 | 20230703 | 141500 | 1388591675 | 4420 | 4420 | 4420 | 4420 | 13 |
| 298 | 20230703 | 141400 | 1388534215 | 4410 | 4420 | 4420 | 4410 | 561 |
| 299 | 20230703 | 141300 | 1386056985 | 4425 | 4425 | 4425 | 4425 | 441 |
| 300 | 20230703 | 141200 | 1384105560 | 4420 | 4430 | 4430 | 4420 | 1087 |
| 301 | 20230703 | 141100 | 1379298020 | 4425 | 4430 | 4430 | 4425 | 639 |
| 302 | 20230703 | 141000 | 1376470345 | 4425 | 4415 | 4425 | 4410 | 6167 |
| 303 | 20230703 | 140900 | 1349203655 | 4415 | 4410 | 4415 | 4410 | 2770 |
| 304 | 20230703 | 140800 | 1336980930 | 4405 | 4405 | 4405 | 4405 | 19 |
| 305 | 20230703 | 140700 | 1336897235 | 4405 | 4405 | 4405 | 4405 | 1042 |
| 306 | 20230703 | 140600 | 1332307225 | 4410 | 4410 | 4410 | 4410 | 24 |
| 307 | 20230703 | 140500 | 1332201385 | 4410 | 4410 | 4410 | 4410 | 934 |
| 308 | 20230703 | 140400 | 1328082445 | 4415 | 4410 | 4415 | 4410 | 20 |
| 309 | 20230703 | 140300 | 1327994240 | 4410 | 4410 | 4415 | 4410 | 14 |
| 310 | 20230703 | 140200 | 1327932490 | 4415 | 4415 | 4415 | 4415 | 82 |
| 311 | 20230703 | 140100 | 1327570460 | 4415 | 4415 | 4415 | 4415 | 2 |
| 312 | 20230703 | 140000 | 1327561630 | 4415 | 4410 | 4415 | 4410 | 262 |
| 313 | 20230703 | 135900 | 1326404950 | 4415 | 4415 | 4415 | 4415 | 1 |
| 314 | 20230703 | 135800 | 1326400535 | 4415 | 4415 | 4420 | 4415 | 504 |
| 315 | 20230703 | 135700 | 1324175370 | 4420 | 4420 | 4420 | 4420 | 160 |
| 316 | 20230703 | 135600 | 1323468170 | 4415 | 4415 | 4415 | 4410 | 664 |
| 317 | 20230703 | 135500 | 1320537735 | 4415 | 4415 | 4415 | 4415 | 3 |
| 318 | 20230703 | 135400 | 1320524490 | 4415 | 4415 | 4415 | 4415 | 903 |
| 319 | 20230703 | 135300 | 1316537745 | 4415 | 4415 | 4420 | 4415 | 770 |
| 320 | 20230703 | 135200 | 1313138095 | 4415 | 4420 | 4420 | 4415 | 1198 |
| 321 | 20230703 | 135100 | 1307842990 | 4420 | 4420 | 4420 | 4420 | 10 |
| 322 | 20230703 | 135000 | 1307798790 | 4415 | 4400 | 4415 | 4395 | 7850 |
| 323 | 20230703 | 134900 | 1273183720 | 4395 | 4395 | 4395 | 4395 | 60 |
| 324 | 20230703 | 134800 | 1272920020 | 4395 | 4395 | 4395 | 4395 | 0 |
| 325 | 20230703 | 134700 | 1272920020 | 4395 | 4395 | 4395 | 4395 | 20 |
| 326 | 20230703 | 134600 | 1272832120 | 4395 | 4395 | 4395 | 4395 | 134 |
| 327 | 20230703 | 134500 | 1272243190 | 4395 | 4395 | 4400 | 4395 | 111 |
| 328 | 20230703 | 134400 | 1271755105 | 4395 | 4395 | 4395 | 4395 | 6 |
| 329 | 20230703 | 134300 | 1271728735 | 4395 | 4395 | 4395 | 4395 | 6 |
| 330 | 20230703 | 134200 | 1271702365 | 4395 | 4395 | 4395 | 4395 | 0 |
| 331 | 20230703 | 134100 | 1271702365 | 4395 | 4395 | 4395 | 4395 | 807 |
| 332 | 20230703 | 134000 | 1268155600 | 4395 | 4395 | 4395 | 4395 | 0 |
| 333 | 20230703 | 133900 | 1268155600 | 4395 | 4395 | 4395 | 4395 | 17 |
| 334 | 20230703 | 133800 | 1268080885 | 4395 | 4395 | 4395 | 4395 | 3 |
| 335 | 20230703 | 133700 | 1268067700 | 4395 | 4395 | 4395 | 4395 | 0 |
| 336 | 20230703 | 133600 | 1268067700 | 4395 | 4395 | 4395 | 4395 | 0 |
| 337 | 20230703 | 133500 | 1268067700 | 4395 | 4395 | 4395 | 4395 | 10 |
| 338 | 20230703 | 133400 | 1268023750 | 4395 | 4390 | 4395 | 4390 | 1007 |
| 339 | 20230703 | 133300 | 1263599985 | 4380 | 4380 | 4380 | 4380 | 310 |
| 340 | 20230703 | 133200 | 1262242185 | 4395 | 4390 | 4395 | 4380 | 4784 |
| 341 | 20230703 | 133100 | 1241267030 | 4395 | 4395 | 4395 | 4395 | 30 |
| 342 | 20230703 | 133000 | 1241135180 | 4395 | 4395 | 4395 | 4395 | 250 |
| 343 | 20230703 | 132900 | 1240036430 | 4400 | 4400 | 4400 | 4400 | 34 |
| 344 | 20230703 | 132800 | 1239886830 | 4395 | 4395 | 4395 | 4395 | 10 |
| 345 | 20230703 | 132700 | 1239842880 | 4395 | 4395 | 4395 | 4395 | 60 |
| 346 | 20230703 | 132600 | 1239579180 | 4395 | 4395 | 4395 | 4395 | 25 |
| 347 | 20230703 | 132500 | 1239469305 | 4395 | 4400 | 4400 | 4395 | 368 |
| 348 | 20230703 | 132400 | 1237851845 | 4395 | 4400 | 4400 | 4395 | 157 |
| 349 | 20230703 | 132300 | 1237161695 | 4400 | 4390 | 4400 | 4390 | 53 |
| 350 | 20230703 | 132200 | 1236928995 | 4400 | 4390 | 4400 | 4390 | 26 |
| 351 | 20230703 | 132100 | 1236814605 | 4390 | 4390 | 4390 | 4390 | 100 |
| 352 | 20230703 | 132000 | 1236375605 | 4400 | 4400 | 4400 | 4400 | 0 |
| 353 | 20230703 | 131900 | 1236375605 | 4400 | 4400 | 4400 | 4400 | 1 |
| 354 | 20230703 | 131800 | 1236371205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 355 | 20230703 | 131700 | 1236371205 | 4390 | 4390 | 4390 | 4390 | 2 |
| 356 | 20230703 | 131600 | 1236362425 | 4400 | 4400 | 4400 | 4400 | 120 |
| 357 | 20230703 | 131500 | 1235834425 | 4400 | 4400 | 4400 | 4400 | 0 |
| 358 | 20230703 | 131400 | 1235834425 | 4400 | 4390 | 4400 | 4390 | 765 |
| 359 | 20230703 | 131300 | 1232475065 | 4390 | 4395 | 4395 | 4390 | 200 |
| 360 | 20230703 | 131200 | 1231597055 | 4400 | 4400 | 4400 | 4400 | 13 |
| 361 | 20230703 | 131100 | 1231539855 | 4400 | 4400 | 4400 | 4400 | 49 |
| 362 | 20230703 | 131000 | 1231324255 | 4400 | 4400 | 4400 | 4400 | 0 |
| 363 | 20230703 | 130900 | 1231324255 | 4400 | 4400 | 4400 | 4400 | 0 |
| 364 | 20230703 | 130800 | 1231324255 | 4400 | 4400 | 4405 | 4400 | 1563 |
| 365 | 20230703 | 130700 | 1224447045 | 4385 | 4385 | 4385 | 4385 | 1 |
| 366 | 20230703 | 130600 | 1224442660 | 4400 | 4400 | 4400 | 4400 | 10 |
| 367 | 20230703 | 130500 | 1224398660 | 4400 | 4400 | 4400 | 4400 | 1 |
| 368 | 20230703 | 130400 | 1224394260 | 4385 | 4390 | 4390 | 4385 | 260 |
| 369 | 20230703 | 130300 | 1223252940 | 4390 | 4400 | 4400 | 4390 | 318 |
| 370 | 20230703 | 130200 | 1221854895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 371 | 20230703 | 130100 | 1221854895 | 4400 | 4400 | 4400 | 4400 | 5 |
| 372 | 20230703 | 130000 | 1221832895 | 4385 | 4385 | 4400 | 4385 | 5 |
| 373 | 20230703 | 125900 | 1221810925 | 4390 | 4390 | 4390 | 4390 | 1 |
| 374 | 20230703 | 125800 | 1221806535 | 4385 | 4400 | 4400 | 4385 | 21 |
| 375 | 20230703 | 125700 | 1221714150 | 4400 | 4395 | 4400 | 4395 | 52 |
| 376 | 20230703 | 125600 | 1221485500 | 4400 | 4400 | 4400 | 4400 | 0 |
| 377 | 20230703 | 125500 | 1221485500 | 4400 | 4395 | 4400 | 4395 | 97 |
| 378 | 20230703 | 125400 | 1221059160 | 4380 | 4380 | 4380 | 4380 | 0 |
| 379 | 20230703 | 125300 | 1221059160 | 4380 | 4380 | 4390 | 4380 | 162 |
| 380 | 20230703 | 125200 | 1220349000 | 4380 | 4380 | 4380 | 4380 | 3 |
| 381 | 20230703 | 125100 | 1220335860 | 4380 | 4380 | 4380 | 4380 | 2 |
| 382 | 20230703 | 125000 | 1220327100 | 4380 | 4385 | 4385 | 4380 | 984 |
| 383 | 20230703 | 124900 | 1216016810 | 4385 | 4385 | 4385 | 4385 | 223 |
| 384 | 20230703 | 124800 | 1215038955 | 4385 | 4385 | 4385 | 4385 | 0 |
| 385 | 20230703 | 124700 | 1215038955 | 4385 | 4385 | 4385 | 4385 | 0 |
| 386 | 20230703 | 124600 | 1215038955 | 4385 | 4385 | 4385 | 4385 | 111 |
| 387 | 20230703 | 124500 | 1214552220 | 4390 | 4395 | 4395 | 4390 | 1313 |
| 388 | 20230703 | 124400 | 1208782700 | 4395 | 4395 | 4395 | 4395 | 153 |
| 389 | 20230703 | 124300 | 1208110265 | 4395 | 4400 | 4400 | 4395 | 85 |
| 390 | 20230703 | 124200 | 1207736425 | 4400 | 4400 | 4405 | 4400 | 61 |
| 391 | 20230703 | 124100 | 1207467995 | 4400 | 4400 | 4400 | 4400 | 18 |
| 392 | 20230703 | 124000 | 1207388795 | 4400 | 4400 | 4400 | 4400 | 233 |
| 393 | 20230703 | 123900 | 1206363595 | 4400 | 4400 | 4400 | 4400 | 95 |
| 394 | 20230703 | 123800 | 1205945595 | 4400 | 4400 | 4400 | 4400 | 113 |
| 395 | 20230703 | 123700 | 1205448395 | 4405 | 4400 | 4405 | 4400 | 280 |
| 396 | 20230703 | 123600 | 1204216220 | 4400 | 4400 | 4400 | 4400 | 0 |
| 397 | 20230703 | 123500 | 1204216220 | 4400 | 4400 | 4400 | 4400 | 342 |
| 398 | 20230703 | 123400 | 1202711420 | 4395 | 4395 | 4395 | 4395 | 50 |
| 399 | 20230703 | 123300 | 1202491670 | 4395 | 4395 | 4395 | 4395 | 43 |
| 400 | 20230703 | 123200 | 1202302685 | 4400 | 4400 | 4400 | 4400 | 10 |
| 401 | 20230703 | 123100 | 1202258685 | 4395 | 4400 | 4400 | 4395 | 166 |
| 402 | 20230703 | 123000 | 1201529090 | 4400 | 4400 | 4400 | 4400 | 1624 |
| 403 | 20230703 | 122900 | 1194383490 | 4400 | 4400 | 4400 | 4400 | 400 |
| 404 | 20230703 | 122800 | 1192623490 | 4390 | 4390 | 4390 | 4390 | 1 |
| 405 | 20230703 | 122700 | 1192619100 | 4390 | 4390 | 4390 | 4390 | 0 |
| 406 | 20230703 | 122600 | 1192619100 | 4390 | 4390 | 4390 | 4390 | 0 |
| 407 | 20230703 | 122500 | 1192619100 | 4390 | 4390 | 4390 | 4390 | 0 |
| 408 | 20230703 | 122400 | 1192619100 | 4390 | 4390 | 4390 | 4390 | 0 |
| 409 | 20230703 | 122300 | 1192619100 | 4390 | 4390 | 4400 | 4370 | 6498 |
| 410 | 20230703 | 122200 | 1164076535 | 4390 | 4390 | 4390 | 4365 | 5200 |
| 411 | 20230703 | 122100 | 1141329220 | 4390 | 4390 | 4390 | 4390 | 0 |
| 412 | 20230703 | 122000 | 1141329220 | 4390 | 4390 | 4390 | 4390 | 0 |
| 413 | 20230703 | 121900 | 1141329220 | 4390 | 4390 | 4390 | 4390 | 0 |
| 414 | 20230703 | 121800 | 1141329220 | 4390 | 4390 | 4390 | 4390 | 0 |
| 415 | 20230703 | 121700 | 1141329220 | 4390 | 4390 | 4390 | 4390 | 0 |
| 416 | 20230703 | 121600 | 1141329220 | 4390 | 4390 | 4390 | 4390 | 644 |
| 417 | 20230703 | 121500 | 1138502060 | 4390 | 4390 | 4390 | 4390 | 0 |
| 418 | 20230703 | 121400 | 1138502060 | 4390 | 4390 | 4390 | 4390 | 0 |
| 419 | 20230703 | 121300 | 1138502060 | 4390 | 4390 | 4390 | 4390 | 1459 |
| 420 | 20230703 | 121200 | 1132097050 | 4390 | 4385 | 4390 | 4385 | 1011 |
| 421 | 20230703 | 121100 | 1127659110 | 4385 | 4385 | 4385 | 4385 | 1 |
| 422 | 20230703 | 121000 | 1127654725 | 4390 | 4390 | 4390 | 4390 | 55 |
| 423 | 20230703 | 120900 | 1127413275 | 4390 | 4390 | 4390 | 4390 | 0 |
| 424 | 20230703 | 120800 | 1127413275 | 4390 | 4390 | 4390 | 4390 | 0 |
| 425 | 20230703 | 120700 | 1127413275 | 4390 | 4390 | 4390 | 4390 | 0 |
| 426 | 20230703 | 120600 | 1127413275 | 4390 | 4390 | 4390 | 4390 | 0 |
| 427 | 20230703 | 120500 | 1127413275 | 4390 | 4390 | 4390 | 4390 | 90 |
| 428 | 20230703 | 120400 | 1127018175 | 4390 | 4390 | 4390 | 4390 | 0 |
| 429 | 20230703 | 120300 | 1127018175 | 4390 | 4390 | 4390 | 4390 | 0 |
| 430 | 20230703 | 120200 | 1127018175 | 4390 | 4390 | 4390 | 4390 | 0 |
| 431 | 20230703 | 120100 | 1127018175 | 4390 | 4390 | 4390 | 4390 | 0 |
| 432 | 20230703 | 120000 | 1127018175 | 4390 | 4385 | 4390 | 4385 | 3 |
| 433 | 20230703 | 115900 | 1127005015 | 4385 | 4385 | 4385 | 4385 | 48 |
| 434 | 20230703 | 115800 | 1126794535 | 4385 | 4385 | 4385 | 4385 | 6 |
| 435 | 20230703 | 115700 | 1126768225 | 4390 | 4390 | 4390 | 4390 | 5 |
| 436 | 20230703 | 115600 | 1126746275 | 4385 | 4390 | 4390 | 4385 | 459 |
| 437 | 20230703 | 115500 | 1124733510 | 4390 | 4385 | 4390 | 4385 | 415 |
| 438 | 20230703 | 115400 | 1122911695 | 4390 | 4390 | 4390 | 4390 | 68 |
| 439 | 20230703 | 115300 | 1122613175 | 4390 | 4390 | 4390 | 4390 | 50 |
| 440 | 20230703 | 115200 | 1122393675 | 4390 | 4385 | 4390 | 4385 | 196 |
| 441 | 20230703 | 115100 | 1121533325 | 4385 | 4385 | 4385 | 4385 | 0 |
| 442 | 20230703 | 115000 | 1121533325 | 4385 | 4385 | 4385 | 4385 | 540 |
| 443 | 20230703 | 114900 | 1119165425 | 4385 | 4385 | 4385 | 4385 | 0 |
| 444 | 20230703 | 114800 | 1119165425 | 4385 | 4385 | 4385 | 4385 | 2 |
| 445 | 20230703 | 114700 | 1119156655 | 4385 | 4385 | 4385 | 4385 | 0 |
| 446 | 20230703 | 114600 | 1119156655 | 4385 | 4385 | 4385 | 4385 | 15 |
| 447 | 20230703 | 114500 | 1119090880 | 4385 | 4380 | 4385 | 4380 | 3 |
| 448 | 20230703 | 114400 | 1119077730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 449 | 20230703 | 114300 | 1119077730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 450 | 20230703 | 114200 | 1119077730 | 4385 | 4385 | 4385 | 4385 | 40 |
| 451 | 20230703 | 114100 | 1118902330 | 4390 | 4380 | 4390 | 4365 | 3315 |
| 452 | 20230703 | 114000 | 1104408925 | 4390 | 4390 | 4390 | 4390 | 100 |
| 453 | 20230703 | 113900 | 1103969925 | 4390 | 4390 | 4390 | 4390 | 61 |
| 454 | 20230703 | 113800 | 1103702135 | 4390 | 4390 | 4390 | 4390 | 0 |
| 455 | 20230703 | 113700 | 1103702135 | 4390 | 4390 | 4390 | 4390 | 1 |
| 456 | 20230703 | 113600 | 1103697745 | 4390 | 4390 | 4390 | 4390 | 0 |
| 457 | 20230703 | 113500 | 1103697745 | 4390 | 4390 | 4390 | 4390 | 20 |
| 458 | 20230703 | 113400 | 1103609945 | 4380 | 4390 | 4390 | 4380 | 42 |
| 459 | 20230703 | 113300 | 1103425585 | 4390 | 4390 | 4390 | 4390 | 1 |
| 460 | 20230703 | 113200 | 1103421195 | 4380 | 4380 | 4380 | 4380 | 6 |
| 461 | 20230703 | 113100 | 1103394915 | 4380 | 4385 | 4385 | 4380 | 341 |
| 462 | 20230703 | 113000 | 1101900245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 463 | 20230703 | 112900 | 1101900245 | 4390 | 4390 | 4390 | 4390 | 33 |
| 464 | 20230703 | 112800 | 1101755375 | 4390 | 4390 | 4390 | 4390 | 0 |
| 465 | 20230703 | 112700 | 1101755375 | 4390 | 4390 | 4390 | 4385 | 270 |
| 466 | 20230703 | 112600 | 1100570085 | 4385 | 4385 | 4385 | 4385 | 129 |
| 467 | 20230703 | 112500 | 1100004420 | 4385 | 4385 | 4385 | 4385 | 257 |
| 468 | 20230703 | 112400 | 1098877475 | 4385 | 4385 | 4385 | 4385 | 10 |
| 469 | 20230703 | 112300 | 1098833625 | 4385 | 4390 | 4390 | 4385 | 1749 |
| 470 | 20230703 | 112200 | 1091161920 | 4395 | 4395 | 4395 | 4395 | 0 |
| 471 | 20230703 | 112100 | 1091161920 | 4395 | 4395 | 4395 | 4395 | 2 |
| 472 | 20230703 | 112000 | 1091153130 | 4395 | 4395 | 4395 | 4395 | 0 |
| 473 | 20230703 | 111900 | 1091153130 | 4395 | 4395 | 4395 | 4395 | 25 |
| 474 | 20230703 | 111800 | 1091043255 | 4390 | 4390 | 4390 | 4390 | 0 |
| 475 | 20230703 | 111700 | 1091043255 | 4390 | 4385 | 4390 | 4385 | 35 |
| 476 | 20230703 | 111600 | 1090889775 | 4385 | 4385 | 4385 | 4385 | 0 |
| 477 | 20230703 | 111500 | 1090889775 | 4385 | 4385 | 4385 | 4385 | 20 |
| 478 | 20230703 | 111400 | 1090802075 | 4385 | 4390 | 4390 | 4385 | 770 |
| 479 | 20230703 | 111300 | 1087424595 | 4395 | 4395 | 4395 | 4395 | 2 |
| 480 | 20230703 | 111200 | 1087415805 | 4395 | 4395 | 4400 | 4395 | 14 |
| 481 | 20230703 | 111100 | 1087354270 | 4395 | 4395 | 4395 | 4395 | 0 |
| 482 | 20230703 | 111000 | 1087354270 | 4395 | 4395 | 4395 | 4395 | 300 |
| 483 | 20230703 | 110900 | 1086035770 | 4395 | 4395 | 4400 | 4395 | 1327 |
| 484 | 20230703 | 110800 | 1080203530 | 4400 | 4400 | 4400 | 4400 | 129 |
| 485 | 20230703 | 110700 | 1079635930 | 4400 | 4395 | 4400 | 4395 | 373 |
| 486 | 20230703 | 110600 | 1077996570 | 4395 | 4395 | 4395 | 4390 | 1380 |
| 487 | 20230703 | 110500 | 1071931475 | 4390 | 4390 | 4390 | 4390 | 101 |
| 488 | 20230703 | 110400 | 1071488085 | 4390 | 4390 | 4390 | 4390 | 14 |
| 489 | 20230703 | 110300 | 1071426625 | 4385 | 4385 | 4385 | 4385 | 127 |
| 490 | 20230703 | 110200 | 1070869730 | 4385 | 4390 | 4390 | 4385 | 37 |
| 491 | 20230703 | 110100 | 1070707335 | 4390 | 4390 | 4390 | 4390 | 89 |
| 492 | 20230703 | 110000 | 1070316625 | 4390 | 4390 | 4390 | 4385 | 160 |
| 493 | 20230703 | 105900 | 1069614520 | 4390 | 4390 | 4390 | 4390 | 48 |
| 494 | 20230703 | 105800 | 1069403800 | 4385 | 4385 | 4385 | 4385 | 51 |
| 495 | 20230703 | 105700 | 1069180165 | 4385 | 4385 | 4385 | 4385 | 0 |
| 496 | 20230703 | 105600 | 1069180165 | 4385 | 4385 | 4385 | 4385 | 40 |
| 497 | 20230703 | 105500 | 1069004765 | 4385 | 4385 | 4385 | 4385 | 645 |
| 498 | 20230703 | 105400 | 1066176440 | 4390 | 4385 | 4390 | 4385 | 334 |
| 499 | 20230703 | 105300 | 1064711320 | 4390 | 4390 | 4390 | 4390 | 0 |
| 500 | 20230703 | 105200 | 1064711320 | 4390 | 4385 | 4390 | 4385 | 7 |
| 501 | 20230703 | 105100 | 1064680600 | 4385 | 4370 | 4385 | 4370 | 114 |
| 502 | 20230703 | 105000 | 1064182405 | 4370 | 4370 | 4370 | 4370 | 0 |
| 503 | 20230703 | 104900 | 1064182405 | 4370 | 4370 | 4370 | 4370 | 0 |
| 504 | 20230703 | 104800 | 1064182405 | 4370 | 4370 | 4370 | 4370 | 235 |
| 505 | 20230703 | 104700 | 1063155455 | 4370 | 4370 | 4370 | 4370 | 331 |
| 506 | 20230703 | 104600 | 1061708985 | 4370 | 4385 | 4390 | 4370 | 25 |
| 507 | 20230703 | 104500 | 1061599375 | 4370 | 4370 | 4370 | 4370 | 4034 |
| 508 | 20230703 | 104400 | 1043970795 | 4370 | 4380 | 4390 | 4370 | 4405 |
| 509 | 20230703 | 104300 | 1024704520 | 4380 | 4380 | 4380 | 4380 | 1237 |
| 510 | 20230703 | 104200 | 1019286460 | 4380 | 4385 | 4385 | 4380 | 1100 |
| 511 | 20230703 | 104100 | 1014463360 | 4385 | 4385 | 4385 | 4385 | 300 |
| 512 | 20230703 | 104000 | 1013147860 | 4390 | 4390 | 4390 | 4390 | 0 |
| 513 | 20230703 | 103900 | 1013147860 | 4390 | 4390 | 4390 | 4390 | 122 |
| 514 | 20230703 | 103800 | 1012612280 | 4390 | 4385 | 4390 | 4385 | 544 |
| 515 | 20230703 | 103700 | 1010226620 | 4385 | 4385 | 4385 | 4385 | 1 |
| 516 | 20230703 | 103600 | 1010222235 | 4385 | 4385 | 4385 | 4385 | 0 |
| 517 | 20230703 | 103500 | 1010222235 | 4385 | 4385 | 4385 | 4385 | 58 |
| 518 | 20230703 | 103400 | 1009967905 | 4390 | 4385 | 4390 | 4385 | 195 |
| 519 | 20230703 | 103300 | 1009112605 | 4390 | 4385 | 4390 | 4385 | 238 |
| 520 | 20230703 | 103200 | 1008068250 | 4385 | 4385 | 4385 | 4385 | 15 |
| 521 | 20230703 | 103100 | 1008002475 | 4385 | 4385 | 4385 | 4385 | 5 |
| 522 | 20230703 | 103000 | 1007980550 | 4380 | 4380 | 4380 | 4380 | 555 |
| 523 | 20230703 | 102900 | 1005549650 | 4380 | 4385 | 4385 | 4380 | 968 |
| 524 | 20230703 | 102800 | 1001307560 | 4385 | 4385 | 4385 | 4385 | 83 |
| 525 | 20230703 | 102700 | 1000943605 | 4390 | 4390 | 4390 | 4390 | 10 |
| 526 | 20230703 | 102600 | 1000899705 | 4385 | 4385 | 4385 | 4385 | 1 |
| 527 | 20230703 | 102500 | 1000895320 | 4390 | 4390 | 4390 | 4390 | 0 |
| 528 | 20230703 | 102400 | 1000895320 | 4390 | 4390 | 4390 | 4390 | 87 |
| 529 | 20230703 | 102300 | 1000513390 | 4385 | 4390 | 4390 | 4385 | 4699 |
| 530 | 20230703 | 102200 | 979908250 | 4390 | 4385 | 4395 | 4385 | 764 |
| 531 | 20230703 | 102100 | 976557660 | 4405 | 4405 | 4405 | 4405 | 2 |
| 532 | 20230703 | 102000 | 976548850 | 4405 | 4395 | 4405 | 4395 | 902 |
| 533 | 20230703 | 101900 | 972579000 | 4395 | 4385 | 4395 | 4385 | 65 |
| 534 | 20230703 | 101800 | 972293875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 535 | 20230703 | 101700 | 972293875 | 4385 | 4390 | 4390 | 4385 | 3085 |
| 536 | 20230703 | 101600 | 958765725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 537 | 20230703 | 101500 | 958765725 | 4385 | 4385 | 4385 | 4385 | 54 |
| 538 | 20230703 | 101400 | 958528935 | 4385 | 4385 | 4385 | 4385 | 0 |
| 539 | 20230703 | 101300 | 958528935 | 4385 | 4390 | 4390 | 4385 | 151 |
| 540 | 20230703 | 101200 | 957866625 | 4395 | 4395 | 4395 | 4395 | 20 |
| 541 | 20230703 | 101100 | 957778725 | 4395 | 4395 | 4395 | 4395 | 0 |
| 542 | 20230703 | 101000 | 957778725 | 4395 | 4395 | 4395 | 4395 | 0 |
| 543 | 20230703 | 100900 | 957778725 | 4395 | 4395 | 4395 | 4395 | 5 |
| 544 | 20230703 | 100800 | 957756750 | 4400 | 4405 | 4410 | 4400 | 15 |
| 545 | 20230703 | 100700 | 957690675 | 4375 | 4395 | 4410 | 4375 | 501 |
| 546 | 20230703 | 100600 | 955484345 | 4370 | 4395 | 4395 | 4370 | 330 |
| 547 | 20230703 | 100500 | 954039695 | 4360 | 4375 | 4375 | 4360 | 5150 |
| 548 | 20230703 | 100400 | 931530700 | 4380 | 4380 | 4380 | 4380 | 886 |
| 549 | 20230703 | 100300 | 927650020 | 4380 | 4395 | 4395 | 4380 | 1543 |
| 550 | 20230703 | 100200 | 920891665 | 4380 | 4385 | 4385 | 4380 | 1865 |
| 551 | 20230703 | 100100 | 912721120 | 4380 | 4390 | 4390 | 4380 | 4691 |
| 552 | 20230703 | 100000 | 892154135 | 4390 | 4395 | 4395 | 4390 | 251 |
| 553 | 20230703 | 095900 | 891051040 | 4395 | 4390 | 4395 | 4385 | 7064 |
| 554 | 20230703 | 095800 | 860071805 | 4395 | 4400 | 4400 | 4395 | 2140 |
| 555 | 20230703 | 095700 | 850665190 | 4400 | 4405 | 4410 | 4400 | 2225 |
| 556 | 20230703 | 095600 | 840874315 | 4405 | 4410 | 4410 | 4405 | 3149 |
| 557 | 20230703 | 095500 | 827002940 | 4410 | 4405 | 4410 | 4405 | 254 |
| 558 | 20230703 | 095400 | 825883830 | 4405 | 4405 | 4405 | 4405 | 431 |
| 559 | 20230703 | 095300 | 823985275 | 4405 | 4410 | 4410 | 4405 | 1104 |
| 560 | 20230703 | 095200 | 819122100 | 4410 | 4410 | 4410 | 4410 | 11 |
| 561 | 20230703 | 095100 | 819073590 | 4415 | 4410 | 4415 | 4405 | 915 |
| 562 | 20230703 | 095000 | 815039385 | 4410 | 4405 | 4410 | 4405 | 1970 |
| 563 | 20230703 | 094900 | 806361515 | 4405 | 4400 | 4410 | 4400 | 177 |
| 564 | 20230703 | 094800 | 805581640 | 4400 | 4410 | 4415 | 4400 | 1729 |
| 565 | 20230703 | 094700 | 797973255 | 4415 | 4405 | 4415 | 4405 | 1021 |
| 566 | 20230703 | 094600 | 793475740 | 4405 | 4410 | 4415 | 4405 | 227 |
| 567 | 20230703 | 094500 | 792475725 | 4415 | 4405 | 4415 | 4405 | 125 |
| 568 | 20230703 | 094400 | 791924880 | 4405 | 4410 | 4410 | 4405 | 325 |
| 569 | 20230703 | 094300 | 790492955 | 4420 | 4420 | 4420 | 4420 | 1236 |
| 570 | 20230703 | 094200 | 785029835 | 4420 | 4400 | 4420 | 4400 | 2013 |
| 571 | 20230703 | 094100 | 776172375 | 4420 | 4415 | 4420 | 4400 | 5429 |
| 572 | 20230703 | 094000 | 752249960 | 4415 | 4415 | 4415 | 4415 | 161 |
| 573 | 20230703 | 093900 | 751539145 | 4415 | 4415 | 4420 | 4415 | 145 |
| 574 | 20230703 | 093800 | 750898300 | 4415 | 4415 | 4415 | 4410 | 860 |
| 575 | 20230703 | 093700 | 747102475 | 4415 | 4410 | 4415 | 4410 | 126 |
| 576 | 20230703 | 093600 | 746546760 | 4415 | 4415 | 4415 | 4410 | 125 |
| 577 | 20230703 | 093500 | 745994895 | 4410 | 4415 | 4415 | 4410 | 43 |
| 578 | 20230703 | 093400 | 745805105 | 4415 | 4415 | 4420 | 4415 | 3146 |
| 579 | 20230703 | 093300 | 731915500 | 4420 | 4420 | 4420 | 4415 | 1416 |
| 580 | 20230703 | 093200 | 725662785 | 4425 | 4425 | 4425 | 4420 | 366 |
| 581 | 20230703 | 093100 | 724045055 | 4425 | 4430 | 4430 | 4420 | 1443 |
| 582 | 20230703 | 093000 | 717665670 | 4430 | 4440 | 4440 | 4425 | 144 |
| 583 | 20230703 | 092900 | 717027515 | 4435 | 4425 | 4440 | 4425 | 2950 |
| 584 | 20230703 | 092800 | 703950470 | 4425 | 4430 | 4440 | 4425 | 1396 |
| 585 | 20230703 | 092700 | 697768910 | 4430 | 4430 | 4430 | 4420 | 3508 |
| 586 | 20230703 | 092600 | 682254390 | 4430 | 4455 | 4455 | 4430 | 8729 |
| 587 | 20230703 | 092500 | 643480330 | 4455 | 4450 | 4465 | 4445 | 10279 |
| 588 | 20230703 | 092400 | 597711780 | 4450 | 4430 | 4455 | 4430 | 12339 |
| 589 | 20230703 | 092300 | 542917720 | 4425 | 4430 | 4435 | 4420 | 5804 |
| 590 | 20230703 | 092200 | 517210875 | 4430 | 4425 | 4435 | 4420 | 6048 |
| 591 | 20230703 | 092100 | 490418320 | 4425 | 4410 | 4430 | 4410 | 15248 |
| 592 | 20230703 | 092000 | 422988300 | 4410 | 4400 | 4415 | 4390 | 5073 |
| 593 | 20230703 | 091900 | 400641625 | 4395 | 4380 | 4395 | 4380 | 2057 |
| 594 | 20230703 | 091800 | 391621410 | 4390 | 4385 | 4395 | 4380 | 424 |
| 595 | 20230703 | 091700 | 389759605 | 4385 | 4385 | 4385 | 4385 | 598 |
| 596 | 20230703 | 091600 | 387137375 | 4385 | 4380 | 4395 | 4375 | 2808 |
| 597 | 20230703 | 091500 | 374824950 | 4380 | 4395 | 4395 | 4380 | 1313 |
| 598 | 20230703 | 091400 | 369067135 | 4395 | 4400 | 4405 | 4395 | 1827 |
| 599 | 20230703 | 091300 | 361029060 | 4400 | 4405 | 4405 | 4400 | 949 |
| 600 | 20230703 | 091200 | 356851925 | 4405 | 4410 | 4410 | 4400 | 2914 |
| 601 | 20230703 | 091100 | 344017665 | 4410 | 4415 | 4415 | 4410 | 4658 |
| 602 | 20230703 | 091000 | 323465095 | 4415 | 4375 | 4415 | 4370 | 6964 |
| 603 | 20230703 | 090900 | 292845670 | 4370 | 4370 | 4375 | 4370 | 560 |
| 604 | 20230703 | 090800 | 290398465 | 4360 | 4355 | 4370 | 4355 | 2840 |
| 605 | 20230703 | 090700 | 278014635 | 4355 | 4355 | 4360 | 4355 | 546 |
| 606 | 20230703 | 090600 | 275636500 | 4355 | 4360 | 4360 | 4350 | 3651 |
| 607 | 20230703 | 090500 | 259741805 | 4355 | 4375 | 4375 | 4355 | 1762 |
| 608 | 20230703 | 090400 | 252063845 | 4375 | 4370 | 4375 | 4355 | 4907 |
| 609 | 20230703 | 090300 | 230664655 | 4365 | 4390 | 4390 | 4365 | 6796 |
| 610 | 20230703 | 090200 | 200936810 | 4390 | 4405 | 4415 | 4385 | 4779 |
| 611 | 20230703 | 090100 | 179926645 | 4395 | 4380 | 4420 | 4380 | 9228 |
| 612 | 20230703 | 090000 | 139356470 | 4385 | 4400 | 4400 | 4375 | 31688 |