29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 2234 |
| 3 | 20230707 | 184700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20230707 | 184600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20230707 | 184500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20230707 | 184400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20230707 | 184300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20230707 | 184200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20230707 | 184100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20230707 | 184000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20230707 | 183900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20230707 | 183800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20230707 | 183700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20230707 | 183600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20230707 | 183500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20230707 | 183400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20230707 | 183300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20230707 | 183200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20230707 | 183100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20230707 | 183000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20230707 | 182900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20230707 | 182800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20230707 | 182700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20230707 | 182600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20230707 | 182500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20230707 | 182400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20230707 | 182300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20230707 | 182200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20230707 | 182100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20230707 | 182000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20230707 | 181900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20230707 | 181800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 2234 |
| 33 | 20230707 | 181700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20230707 | 181600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20230707 | 181500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20230707 | 181400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20230707 | 181300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20230707 | 181200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20230707 | 181100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20230707 | 181000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20230707 | 180900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20230707 | 180800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20230707 | 180700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20230707 | 180600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20230707 | 180500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20230707 | 180400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20230707 | 180300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20230707 | 180200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20230707 | 180100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20230707 | 180000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20230707 | 175900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20230707 | 175800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20230707 | 175700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20230707 | 175600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20230707 | 175500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20230707 | 175400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20230707 | 175300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20230707 | 175200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20230707 | 175100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20230707 | 175000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20230707 | 174900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20230707 | 174800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 2234 |
| 63 | 20230707 | 174700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20230707 | 174600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20230707 | 174500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20230707 | 174400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20230707 | 174300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20230707 | 174200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20230707 | 174100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20230707 | 174000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20230707 | 173900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20230707 | 173800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20230707 | 173700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20230707 | 173600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20230707 | 173500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20230707 | 173400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20230707 | 173300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20230707 | 173200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20230707 | 173100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20230707 | 173000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20230707 | 172900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20230707 | 172800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20230707 | 172700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20230707 | 172600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20230707 | 172500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20230707 | 172400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20230707 | 172300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20230707 | 172200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20230707 | 172100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20230707 | 172000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20230707 | 171900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20230707 | 171800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 2234 |
| 93 | 20230707 | 171700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20230707 | 171600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20230707 | 171500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20230707 | 171400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20230707 | 171300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20230707 | 171200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20230707 | 171100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20230707 | 171000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20230707 | 170900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20230707 | 170800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20230707 | 170700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20230707 | 170600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20230707 | 170500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20230707 | 170400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20230707 | 170300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20230707 | 170200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20230707 | 170100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20230707 | 170000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20230707 | 165900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20230707 | 165800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20230707 | 165700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20230707 | 165600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20230707 | 165500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20230707 | 165400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20230707 | 165300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20230707 | 165200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20230707 | 165100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20230707 | 165000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20230707 | 164900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20230707 | 164800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 2234 |
| 123 | 20230707 | 164700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20230707 | 164600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20230707 | 164500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20230707 | 164400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20230707 | 164300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20230707 | 164200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20230707 | 164100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20230707 | 164000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20230707 | 163900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20230707 | 163800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20230707 | 163700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20230707 | 163600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20230707 | 163500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20230707 | 163400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20230707 | 163300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20230707 | 163200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20230707 | 163100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20230707 | 163000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20230707 | 162900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20230707 | 162800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20230707 | 162700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20230707 | 162600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20230707 | 162500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20230707 | 162400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20230707 | 162300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20230707 | 162200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20230707 | 162100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20230707 | 162000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20230707 | 161900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20230707 | 161800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 2234 |
| 153 | 20230707 | 161700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20230707 | 161600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20230707 | 161500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20230707 | 161400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20230707 | 161300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20230707 | 161200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20230707 | 161100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20230707 | 161000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20230707 | 160900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20230707 | 160800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20230707 | 160700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20230707 | 160600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20230707 | 160500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20230707 | 160400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20230707 | 160300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20230707 | 160200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20230707 | 160100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20230707 | 160000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20230707 | 155900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20230707 | 155800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20230707 | 155700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20230707 | 155600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20230707 | 155500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20230707 | 155400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20230707 | 155300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20230707 | 155200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20230707 | 155100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20230707 | 155000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20230707 | 154900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20230707 | 154800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 2234 |
| 183 | 20230707 | 154700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20230707 | 154600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20230707 | 154500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20230707 | 154400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20230707 | 154300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20230707 | 154200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20230707 | 154100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20230707 | 154000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20230707 | 153900 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20230707 | 153800 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20230707 | 153700 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20230707 | 153600 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20230707 | 153500 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20230707 | 153400 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20230707 | 153300 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20230707 | 153200 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20230707 | 153100 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20230707 | 153000 | 1480010605 | 3725 | 3725 | 3725 | 3725 | 2234 |
| 201 | 20230707 | 152900 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20230707 | 152800 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20230707 | 152700 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20230707 | 152600 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20230707 | 152500 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20230707 | 152400 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20230707 | 152300 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20230707 | 152200 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20230707 | 152100 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20230707 | 152000 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20230707 | 151900 | 1471688955 | 3735 | 3735 | 3735 | 3735 | 11 |
| 212 | 20230707 | 151800 | 1471647870 | 3715 | 3735 | 3735 | 3715 | 1900 |
| 213 | 20230707 | 151700 | 1464575570 | 3735 | 3730 | 3735 | 3710 | 11910 |
| 214 | 20230707 | 151600 | 1420229210 | 3730 | 3735 | 3735 | 3730 | 4505 |
| 215 | 20230707 | 151500 | 1403425535 | 3730 | 3735 | 3735 | 3730 | 1271 |
| 216 | 20230707 | 151400 | 1398683935 | 3735 | 3735 | 3735 | 3730 | 2048 |
| 217 | 20230707 | 151300 | 1391037155 | 3755 | 3740 | 3755 | 3735 | 202 |
| 218 | 20230707 | 151200 | 1390282640 | 3755 | 3755 | 3755 | 3755 | 508 |
| 219 | 20230707 | 151100 | 1388375100 | 3730 | 3755 | 3755 | 3730 | 1900 |
| 220 | 20230707 | 151000 | 1381282715 | 3730 | 3730 | 3730 | 3730 | 520 |
| 221 | 20230707 | 150900 | 1379343115 | 3730 | 3755 | 3755 | 3730 | 14400 |
| 222 | 20230707 | 150800 | 1325477010 | 3755 | 3750 | 3755 | 3735 | 6763 |
| 223 | 20230707 | 150700 | 1300130115 | 3750 | 3750 | 3750 | 3750 | 6519 |
| 224 | 20230707 | 150600 | 1275683865 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20230707 | 150500 | 1275683865 | 3745 | 3750 | 3750 | 3745 | 490 |
| 226 | 20230707 | 150400 | 1273848365 | 3750 | 3755 | 3755 | 3750 | 112 |
| 227 | 20230707 | 150300 | 1273428060 | 3755 | 3750 | 3755 | 3740 | 7708 |
| 228 | 20230707 | 150200 | 1244583525 | 3755 | 3765 | 3765 | 3750 | 7919 |
| 229 | 20230707 | 150100 | 1214850805 | 3770 | 3770 | 3770 | 3770 | 5 |
| 230 | 20230707 | 150000 | 1214831955 | 3770 | 3770 | 3770 | 3770 | 329 |
| 231 | 20230707 | 145900 | 1213591625 | 3770 | 3770 | 3770 | 3770 | 12 |
| 232 | 20230707 | 145800 | 1213546385 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20230707 | 145700 | 1213546385 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20230707 | 145600 | 1213546385 | 3780 | 3780 | 3780 | 3780 | 5 |
| 235 | 20230707 | 145500 | 1213527485 | 3775 | 3775 | 3775 | 3775 | 471 |
| 236 | 20230707 | 145400 | 1211749460 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20230707 | 145300 | 1211749460 | 3780 | 3770 | 3780 | 3770 | 26 |
| 238 | 20230707 | 145200 | 1211651410 | 3765 | 3770 | 3770 | 3765 | 502 |
| 239 | 20230707 | 145100 | 1209758885 | 3770 | 3770 | 3770 | 3770 | 11 |
| 240 | 20230707 | 145000 | 1209717415 | 3770 | 3770 | 3770 | 3770 | 4 |
| 241 | 20230707 | 144900 | 1209702335 | 3770 | 3770 | 3770 | 3770 | 1 |
| 242 | 20230707 | 144800 | 1209698565 | 3765 | 3765 | 3765 | 3765 | 0 |
| 243 | 20230707 | 144700 | 1209698565 | 3765 | 3765 | 3765 | 3765 | 0 |
| 244 | 20230707 | 144600 | 1209698565 | 3765 | 3765 | 3765 | 3765 | 3425 |
| 245 | 20230707 | 144500 | 1196803440 | 3765 | 3765 | 3765 | 3765 | 0 |
| 246 | 20230707 | 144400 | 1196803440 | 3765 | 3765 | 3765 | 3765 | 0 |
| 247 | 20230707 | 144300 | 1196803440 | 3765 | 3765 | 3765 | 3765 | 1576 |
| 248 | 20230707 | 144200 | 1190869800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 249 | 20230707 | 144100 | 1190869800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 250 | 20230707 | 144000 | 1190869800 | 3765 | 3765 | 3765 | 3765 | 10 |
| 251 | 20230707 | 143900 | 1190832150 | 3765 | 3765 | 3765 | 3765 | 14 |
| 252 | 20230707 | 143800 | 1190779440 | 3770 | 3770 | 3770 | 3770 | 0 |
| 253 | 20230707 | 143700 | 1190779440 | 3770 | 3770 | 3770 | 3770 | 0 |
| 254 | 20230707 | 143600 | 1190779440 | 3770 | 3765 | 3770 | 3755 | 4804 |
| 255 | 20230707 | 143500 | 1172730830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 256 | 20230707 | 143400 | 1172730830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 257 | 20230707 | 143300 | 1172730830 | 3770 | 3775 | 3775 | 3770 | 92 |
| 258 | 20230707 | 143200 | 1172383985 | 3770 | 3770 | 3770 | 3770 | 8 |
| 259 | 20230707 | 143100 | 1172353825 | 3770 | 3770 | 3770 | 3770 | 3 |
| 260 | 20230707 | 143000 | 1172342515 | 3775 | 3775 | 3775 | 3775 | 500 |
| 261 | 20230707 | 142900 | 1170455015 | 3775 | 3775 | 3775 | 3775 | 7 |
| 262 | 20230707 | 142800 | 1170428590 | 3770 | 3765 | 3770 | 3765 | 41 |
| 263 | 20230707 | 142700 | 1170274220 | 3765 | 3770 | 3770 | 3765 | 2172 |
| 264 | 20230707 | 142600 | 1162096630 | 3770 | 3770 | 3770 | 3770 | 2 |
| 265 | 20230707 | 142500 | 1162089090 | 3765 | 3765 | 3765 | 3765 | 0 |
| 266 | 20230707 | 142400 | 1162089090 | 3765 | 3765 | 3765 | 3765 | 0 |
| 267 | 20230707 | 142300 | 1162089090 | 3765 | 3765 | 3765 | 3765 | 63 |
| 268 | 20230707 | 142200 | 1161851895 | 3770 | 3770 | 3770 | 3770 | 2 |
| 269 | 20230707 | 142100 | 1161844355 | 3765 | 3765 | 3765 | 3765 | 2070 |
| 270 | 20230707 | 142000 | 1154050805 | 3775 | 3775 | 3775 | 3775 | 265 |
| 271 | 20230707 | 141900 | 1153050430 | 3780 | 3770 | 3780 | 3770 | 505 |
| 272 | 20230707 | 141800 | 1151144000 | 3765 | 3765 | 3765 | 3765 | 75 |
| 273 | 20230707 | 141700 | 1150861625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 274 | 20230707 | 141600 | 1150861625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 275 | 20230707 | 141500 | 1150861625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 276 | 20230707 | 141400 | 1150861625 | 3765 | 3765 | 3765 | 3765 | 1 |
| 277 | 20230707 | 141300 | 1150857860 | 3770 | 3770 | 3770 | 3770 | 1 |
| 278 | 20230707 | 141200 | 1150854090 | 3765 | 3765 | 3765 | 3765 | 17 |
| 279 | 20230707 | 141100 | 1150790085 | 3770 | 3770 | 3770 | 3770 | 0 |
| 280 | 20230707 | 141000 | 1150790085 | 3770 | 3770 | 3770 | 3770 | 0 |
| 281 | 20230707 | 140900 | 1150790085 | 3770 | 3770 | 3770 | 3770 | 100 |
| 282 | 20230707 | 140800 | 1150413085 | 3770 | 3770 | 3770 | 3770 | 0 |
| 283 | 20230707 | 140700 | 1150413085 | 3770 | 3770 | 3770 | 3770 | 2335 |
| 284 | 20230707 | 140600 | 1141610135 | 3770 | 3770 | 3770 | 3770 | 36 |
| 285 | 20230707 | 140500 | 1141474415 | 3770 | 3770 | 3770 | 3770 | 5 |
| 286 | 20230707 | 140400 | 1141455565 | 3770 | 3770 | 3770 | 3770 | 2 |
| 287 | 20230707 | 140300 | 1141448025 | 3770 | 3770 | 3770 | 3770 | 1 |
| 288 | 20230707 | 140200 | 1141444255 | 3770 | 3765 | 3770 | 3765 | 1779 |
| 289 | 20230707 | 140100 | 1134739025 | 3760 | 3765 | 3765 | 3760 | 6 |
| 290 | 20230707 | 140000 | 1134716455 | 3765 | 3765 | 3765 | 3765 | 218 |
| 291 | 20230707 | 135900 | 1133895685 | 3750 | 3765 | 3765 | 3745 | 5087 |
| 292 | 20230707 | 135800 | 1114800835 | 3760 | 3765 | 3765 | 3760 | 2006 |
| 293 | 20230707 | 135700 | 1107258265 | 3765 | 3765 | 3765 | 3765 | 425 |
| 294 | 20230707 | 135600 | 1105658140 | 3770 | 3770 | 3770 | 3770 | 10 |
| 295 | 20230707 | 135500 | 1105620440 | 3770 | 3770 | 3770 | 3770 | 150 |
| 296 | 20230707 | 135400 | 1105054940 | 3770 | 3770 | 3770 | 3770 | 0 |
| 297 | 20230707 | 135300 | 1105054940 | 3770 | 3770 | 3770 | 3770 | 0 |
| 298 | 20230707 | 135200 | 1105054940 | 3770 | 3770 | 3770 | 3770 | 1 |
| 299 | 20230707 | 135100 | 1105051170 | 3770 | 3770 | 3770 | 3770 | 1 |
| 300 | 20230707 | 135000 | 1105047400 | 3765 | 3760 | 3765 | 3760 | 1087 |
| 301 | 20230707 | 134900 | 1100955270 | 3760 | 3755 | 3760 | 3755 | 1826 |
| 302 | 20230707 | 134800 | 1094097170 | 3760 | 3760 | 3765 | 3760 | 1004 |
| 303 | 20230707 | 134700 | 1090322120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 304 | 20230707 | 134600 | 1090322120 | 3760 | 3760 | 3760 | 3760 | 211 |
| 305 | 20230707 | 134500 | 1089528760 | 3760 | 3760 | 3760 | 3760 | 279 |
| 306 | 20230707 | 134400 | 1088479720 | 3760 | 3760 | 3760 | 3760 | 874 |
| 307 | 20230707 | 134300 | 1085193480 | 3760 | 3755 | 3760 | 3755 | 366 |
| 308 | 20230707 | 134200 | 1083819140 | 3755 | 3755 | 3755 | 3755 | 0 |
| 309 | 20230707 | 134100 | 1083819140 | 3755 | 3755 | 3755 | 3755 | 202 |
| 310 | 20230707 | 134000 | 1083060630 | 3745 | 3740 | 3745 | 3740 | 1046 |
| 311 | 20230707 | 133900 | 1079143660 | 3740 | 3740 | 3740 | 3740 | 47 |
| 312 | 20230707 | 133800 | 1078967880 | 3740 | 3740 | 3740 | 3740 | 99 |
| 313 | 20230707 | 133700 | 1078597620 | 3740 | 3740 | 3740 | 3740 | 102 |
| 314 | 20230707 | 133600 | 1078216140 | 3745 | 3740 | 3745 | 3735 | 512 |
| 315 | 20230707 | 133500 | 1076303790 | 3740 | 3750 | 3750 | 3740 | 2792 |
| 316 | 20230707 | 133400 | 1065859870 | 3755 | 3755 | 3755 | 3755 | 0 |
| 317 | 20230707 | 133300 | 1065859870 | 3755 | 3755 | 3755 | 3755 | 0 |
| 318 | 20230707 | 133200 | 1065859870 | 3755 | 3750 | 3755 | 3745 | 1001 |
| 319 | 20230707 | 133100 | 1062106095 | 3750 | 3750 | 3750 | 3750 | 10 |
| 320 | 20230707 | 133000 | 1062068595 | 3755 | 3755 | 3755 | 3755 | 0 |
| 321 | 20230707 | 132900 | 1062068595 | 3755 | 3755 | 3755 | 3755 | 0 |
| 322 | 20230707 | 132800 | 1062068595 | 3755 | 3755 | 3755 | 3755 | 10 |
| 323 | 20230707 | 132700 | 1062031045 | 3755 | 3755 | 3755 | 3755 | 0 |
| 324 | 20230707 | 132600 | 1062031045 | 3755 | 3755 | 3755 | 3755 | 1 |
| 325 | 20230707 | 132500 | 1062027290 | 3755 | 3755 | 3755 | 3755 | 1 |
| 326 | 20230707 | 132400 | 1062023535 | 3745 | 3755 | 3755 | 3745 | 62 |
| 327 | 20230707 | 132300 | 1061791315 | 3750 | 3750 | 3750 | 3750 | 0 |
| 328 | 20230707 | 132200 | 1061791315 | 3750 | 3750 | 3750 | 3750 | 0 |
| 329 | 20230707 | 132100 | 1061791315 | 3750 | 3750 | 3750 | 3750 | 0 |
| 330 | 20230707 | 132000 | 1061791315 | 3750 | 3750 | 3750 | 3750 | 72 |
| 331 | 20230707 | 131900 | 1061521315 | 3755 | 3755 | 3755 | 3755 | 1 |
| 332 | 20230707 | 131800 | 1061517560 | 3750 | 3750 | 3755 | 3750 | 1705 |
| 333 | 20230707 | 131700 | 1055123800 | 3755 | 3755 | 3755 | 3755 | 0 |
| 334 | 20230707 | 131600 | 1055123800 | 3755 | 3755 | 3755 | 3755 | 5 |
| 335 | 20230707 | 131500 | 1055105025 | 3750 | 3750 | 3755 | 3750 | 387 |
| 336 | 20230707 | 131400 | 1053653770 | 3755 | 3745 | 3755 | 3745 | 580 |
| 337 | 20230707 | 131300 | 1051478770 | 3750 | 3750 | 3750 | 3750 | 0 |
| 338 | 20230707 | 131200 | 1051478770 | 3750 | 3750 | 3750 | 3750 | 1 |
| 339 | 20230707 | 131100 | 1051475020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 340 | 20230707 | 131000 | 1051475020 | 3750 | 3750 | 3750 | 3750 | 20 |
| 341 | 20230707 | 130900 | 1051400020 | 3750 | 3750 | 3750 | 3750 | 30 |
| 342 | 20230707 | 130800 | 1051287520 | 3750 | 3755 | 3755 | 3750 | 103 |
| 343 | 20230707 | 130700 | 1050901265 | 3755 | 3755 | 3755 | 3755 | 0 |
| 344 | 20230707 | 130600 | 1050901265 | 3755 | 3755 | 3755 | 3755 | 0 |
| 345 | 20230707 | 130500 | 1050901265 | 3755 | 3755 | 3755 | 3755 | 1 |
| 346 | 20230707 | 130400 | 1050897510 | 3755 | 3755 | 3755 | 3755 | 2 |
| 347 | 20230707 | 130300 | 1050890000 | 3755 | 3760 | 3760 | 3755 | 4 |
| 348 | 20230707 | 130200 | 1050874970 | 3750 | 3745 | 3750 | 3745 | 1343 |
| 349 | 20230707 | 130100 | 1045838730 | 3750 | 3750 | 3750 | 3750 | 0 |
| 350 | 20230707 | 130000 | 1045838730 | 3750 | 3730 | 3750 | 3730 | 1805 |
| 351 | 20230707 | 125900 | 1039094965 | 3735 | 3750 | 3750 | 3735 | 3119 |
| 352 | 20230707 | 125800 | 1027437235 | 3745 | 3750 | 3750 | 3745 | 113 |
| 353 | 20230707 | 125700 | 1027014040 | 3755 | 3755 | 3760 | 3745 | 13894 |
| 354 | 20230707 | 125600 | 974913020 | 3755 | 3755 | 3755 | 3755 | 0 |
| 355 | 20230707 | 125500 | 974913020 | 3755 | 3755 | 3755 | 3755 | 302 |
| 356 | 20230707 | 125400 | 973779010 | 3765 | 3750 | 3765 | 3750 | 501 |
| 357 | 20230707 | 125300 | 971900245 | 3760 | 3760 | 3760 | 3760 | 590 |
| 358 | 20230707 | 125200 | 969681845 | 3770 | 3755 | 3770 | 3755 | 50 |
| 359 | 20230707 | 125100 | 969494080 | 3775 | 3775 | 3775 | 3755 | 683 |
| 360 | 20230707 | 125000 | 966919395 | 3750 | 3760 | 3790 | 3750 | 7037 |
| 361 | 20230707 | 124900 | 940483640 | 3760 | 3760 | 3760 | 3760 | 4 |
| 362 | 20230707 | 124800 | 940468600 | 3765 | 3765 | 3765 | 3765 | 2 |
| 363 | 20230707 | 124700 | 940461070 | 3780 | 3780 | 3780 | 3780 | 5 |
| 364 | 20230707 | 124600 | 940442170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 365 | 20230707 | 124500 | 940442170 | 3780 | 3780 | 3780 | 3780 | 1 |
| 366 | 20230707 | 124400 | 940438390 | 3780 | 3760 | 3780 | 3755 | 5387 |
| 367 | 20230707 | 124300 | 920192635 | 3765 | 3765 | 3765 | 3765 | 86 |
| 368 | 20230707 | 124200 | 919868845 | 3785 | 3785 | 3785 | 3785 | 0 |
| 369 | 20230707 | 124100 | 919868845 | 3785 | 3780 | 3785 | 3780 | 68 |
| 370 | 20230707 | 124000 | 919611765 | 3785 | 3770 | 3785 | 3770 | 242 |
| 371 | 20230707 | 123900 | 918698490 | 3770 | 3770 | 3770 | 3770 | 2 |
| 372 | 20230707 | 123800 | 918690950 | 3770 | 3765 | 3770 | 3760 | 5675 |
| 373 | 20230707 | 123700 | 897351780 | 3765 | 3765 | 3765 | 3760 | 696 |
| 374 | 20230707 | 123600 | 894732300 | 3765 | 3765 | 3765 | 3765 | 0 |
| 375 | 20230707 | 123500 | 894732300 | 3765 | 3765 | 3765 | 3765 | 500 |
| 376 | 20230707 | 123400 | 892849800 | 3765 | 3765 | 3765 | 3765 | 389 |
| 377 | 20230707 | 123300 | 891385215 | 3770 | 3770 | 3770 | 3765 | 502 |
| 378 | 20230707 | 123200 | 889495175 | 3765 | 3770 | 3770 | 3765 | 7468 |
| 379 | 20230707 | 123100 | 861378150 | 3765 | 3765 | 3765 | 3765 | 8 |
| 380 | 20230707 | 123000 | 861348030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 381 | 20230707 | 122900 | 861348030 | 3770 | 3770 | 3770 | 3770 | 2 |
| 382 | 20230707 | 122800 | 861340490 | 3765 | 3765 | 3765 | 3765 | 0 |
| 383 | 20230707 | 122700 | 861340490 | 3765 | 3765 | 3765 | 3765 | 0 |
| 384 | 20230707 | 122600 | 861340490 | 3765 | 3765 | 3765 | 3765 | 0 |
| 385 | 20230707 | 122500 | 861340490 | 3765 | 3770 | 3770 | 3765 | 8615 |
| 386 | 20230707 | 122400 | 828905000 | 3775 | 3775 | 3775 | 3775 | 0 |
| 387 | 20230707 | 122300 | 828905000 | 3775 | 3775 | 3775 | 3775 | 1 |
| 388 | 20230707 | 122200 | 828901225 | 3770 | 3770 | 3770 | 3770 | 194 |
| 389 | 20230707 | 122100 | 828169845 | 3775 | 3775 | 3775 | 3775 | 1 |
| 390 | 20230707 | 122000 | 828166070 | 3770 | 3775 | 3775 | 3770 | 6291 |
| 391 | 20230707 | 121900 | 804433975 | 3780 | 3780 | 3780 | 3780 | 0 |
| 392 | 20230707 | 121800 | 804433975 | 3780 | 3785 | 3785 | 3780 | 14 |
| 393 | 20230707 | 121700 | 804381050 | 3785 | 3770 | 3785 | 3765 | 2001 |
| 394 | 20230707 | 121600 | 796833370 | 3770 | 3770 | 3770 | 3770 | 14 |
| 395 | 20230707 | 121500 | 796780590 | 3775 | 3775 | 3775 | 3775 | 361 |
| 396 | 20230707 | 121400 | 795417815 | 3780 | 3780 | 3780 | 3780 | 0 |
| 397 | 20230707 | 121300 | 795417815 | 3780 | 3780 | 3780 | 3780 | 256 |
| 398 | 20230707 | 121200 | 794450135 | 3780 | 3785 | 3785 | 3780 | 63 |
| 399 | 20230707 | 121100 | 794211990 | 3775 | 3775 | 3775 | 3775 | 0 |
| 400 | 20230707 | 121000 | 794211990 | 3775 | 3775 | 3775 | 3775 | 0 |
| 401 | 20230707 | 120900 | 794211990 | 3775 | 3775 | 3775 | 3775 | 471 |
| 402 | 20230707 | 120800 | 792433965 | 3770 | 3770 | 3770 | 3770 | 142 |
| 403 | 20230707 | 120700 | 791898625 | 3775 | 3770 | 3775 | 3770 | 59 |
| 404 | 20230707 | 120600 | 791676055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 405 | 20230707 | 120500 | 791676055 | 3775 | 3775 | 3775 | 3775 | 1 |
| 406 | 20230707 | 120400 | 791672280 | 3775 | 3775 | 3775 | 3775 | 0 |
| 407 | 20230707 | 120300 | 791672280 | 3775 | 3775 | 3775 | 3775 | 0 |
| 408 | 20230707 | 120200 | 791672280 | 3775 | 3770 | 3775 | 3770 | 350 |
| 409 | 20230707 | 120100 | 790352775 | 3770 | 3770 | 3770 | 3770 | 1 |
| 410 | 20230707 | 120000 | 790349005 | 3775 | 3775 | 3775 | 3775 | 313 |
| 411 | 20230707 | 115900 | 789167430 | 3775 | 3775 | 3775 | 3775 | 0 |
| 412 | 20230707 | 115800 | 789167430 | 3775 | 3775 | 3775 | 3775 | 2 |
| 413 | 20230707 | 115700 | 789159880 | 3775 | 3775 | 3775 | 3775 | 82 |
| 414 | 20230707 | 115600 | 788850330 | 3775 | 3775 | 3775 | 3775 | 50 |
| 415 | 20230707 | 115500 | 788661580 | 3775 | 3775 | 3775 | 3775 | 0 |
| 416 | 20230707 | 115400 | 788661580 | 3775 | 3775 | 3775 | 3775 | 1 |
| 417 | 20230707 | 115300 | 788657805 | 3775 | 3770 | 3775 | 3770 | 501 |
| 418 | 20230707 | 115200 | 786769030 | 3775 | 3785 | 3785 | 3775 | 1414 |
| 419 | 20230707 | 115100 | 781431150 | 3790 | 3780 | 3790 | 3780 | 327 |
| 420 | 20230707 | 115000 | 780195060 | 3785 | 3790 | 3790 | 3780 | 1450 |
| 421 | 20230707 | 114900 | 774710265 | 3795 | 3795 | 3795 | 3795 | 2 |
| 422 | 20230707 | 114800 | 774702675 | 3800 | 3800 | 3800 | 3800 | 1 |
| 423 | 20230707 | 114700 | 774698875 | 3800 | 3800 | 3800 | 3800 | 6 |
| 424 | 20230707 | 114600 | 774676075 | 3800 | 3800 | 3800 | 3800 | 7 |
| 425 | 20230707 | 114500 | 774649475 | 3800 | 3800 | 3800 | 3800 | 1 |
| 426 | 20230707 | 114400 | 774645675 | 3800 | 3800 | 3800 | 3800 | 5 |
| 427 | 20230707 | 114300 | 774626675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 428 | 20230707 | 114200 | 774626675 | 3800 | 3795 | 3800 | 3795 | 1600 |
| 429 | 20230707 | 114100 | 768548675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 430 | 20230707 | 114000 | 768548675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 431 | 20230707 | 113900 | 768548675 | 3795 | 3795 | 3795 | 3795 | 0 |
| 432 | 20230707 | 113800 | 768548675 | 3795 | 3795 | 3795 | 3795 | 1 |
| 433 | 20230707 | 113700 | 768544880 | 3795 | 3795 | 3795 | 3795 | 1 |
| 434 | 20230707 | 113600 | 768541085 | 3790 | 3790 | 3790 | 3790 | 916 |
| 435 | 20230707 | 113500 | 765069445 | 3790 | 3785 | 3790 | 3785 | 6 |
| 436 | 20230707 | 113400 | 765046730 | 3790 | 3790 | 3790 | 3790 | 83 |
| 437 | 20230707 | 113300 | 764732160 | 3795 | 3795 | 3795 | 3795 | 0 |
| 438 | 20230707 | 113200 | 764732160 | 3795 | 3795 | 3795 | 3795 | 0 |
| 439 | 20230707 | 113100 | 764732160 | 3795 | 3795 | 3795 | 3795 | 1 |
| 440 | 20230707 | 113000 | 764728365 | 3795 | 3790 | 3795 | 3790 | 13 |
| 441 | 20230707 | 112900 | 764679090 | 3795 | 3790 | 3795 | 3775 | 43 |
| 442 | 20230707 | 112800 | 764516635 | 3790 | 3790 | 3790 | 3790 | 316 |
| 443 | 20230707 | 112700 | 763318995 | 3790 | 3790 | 3790 | 3790 | 0 |
| 444 | 20230707 | 112600 | 763318995 | 3790 | 3790 | 3790 | 3790 | 0 |
| 445 | 20230707 | 112500 | 763318995 | 3790 | 3790 | 3790 | 3790 | 216 |
| 446 | 20230707 | 112400 | 762500355 | 3790 | 3790 | 3790 | 3790 | 0 |
| 447 | 20230707 | 112300 | 762500355 | 3790 | 3790 | 3790 | 3775 | 205 |
| 448 | 20230707 | 112200 | 761726410 | 3785 | 3785 | 3785 | 3785 | 7 |
| 449 | 20230707 | 112100 | 761699915 | 3790 | 3785 | 3790 | 3785 | 6 |
| 450 | 20230707 | 112000 | 761677200 | 3775 | 3775 | 3775 | 3775 | 110 |
| 451 | 20230707 | 111900 | 761261950 | 3775 | 3780 | 3785 | 3775 | 4 |
| 452 | 20230707 | 111800 | 761246830 | 3785 | 3780 | 3785 | 3780 | 4 |
| 453 | 20230707 | 111700 | 761231700 | 3780 | 3780 | 3780 | 3780 | 1 |
| 454 | 20230707 | 111600 | 761227920 | 3770 | 3765 | 3770 | 3765 | 460 |
| 455 | 20230707 | 111500 | 759495710 | 3765 | 3760 | 3765 | 3760 | 386 |
| 456 | 20230707 | 111400 | 758043270 | 3760 | 3765 | 3765 | 3760 | 611 |
| 457 | 20230707 | 111300 | 755745825 | 3760 | 3765 | 3765 | 3760 | 369 |
| 458 | 20230707 | 111200 | 754357885 | 3765 | 3765 | 3765 | 3765 | 1542 |
| 459 | 20230707 | 111100 | 748552255 | 3770 | 3770 | 3770 | 3770 | 1 |
| 460 | 20230707 | 111000 | 748548485 | 3770 | 3775 | 3775 | 3765 | 160 |
| 461 | 20230707 | 110900 | 747946000 | 3780 | 3780 | 3780 | 3780 | 110 |
| 462 | 20230707 | 110800 | 747530200 | 3780 | 3775 | 3780 | 3765 | 2356 |
| 463 | 20230707 | 110700 | 738648095 | 3780 | 3780 | 3780 | 3780 | 20 |
| 464 | 20230707 | 110600 | 738572495 | 3780 | 3780 | 3780 | 3780 | 10 |
| 465 | 20230707 | 110500 | 738534695 | 3780 | 3780 | 3780 | 3780 | 1 |
| 466 | 20230707 | 110400 | 738530915 | 3790 | 3780 | 3790 | 3770 | 8 |
| 467 | 20230707 | 110300 | 738500700 | 3790 | 3790 | 3790 | 3790 | 45 |
| 468 | 20230707 | 110200 | 738330150 | 3790 | 3790 | 3790 | 3790 | 0 |
| 469 | 20230707 | 110100 | 738330150 | 3790 | 3790 | 3790 | 3790 | 10 |
| 470 | 20230707 | 110000 | 738292250 | 3790 | 3775 | 3790 | 3765 | 1009 |
| 471 | 20230707 | 105900 | 734481260 | 3780 | 3780 | 3780 | 3780 | 0 |
| 472 | 20230707 | 105800 | 734481260 | 3780 | 3780 | 3780 | 3780 | 1 |
| 473 | 20230707 | 105700 | 734477480 | 3785 | 3785 | 3785 | 3770 | 5088 |
| 474 | 20230707 | 105600 | 715286675 | 3790 | 3790 | 3790 | 3790 | 570 |
| 475 | 20230707 | 105500 | 713126375 | 3780 | 3775 | 3780 | 3775 | 36 |
| 476 | 20230707 | 105400 | 712990300 | 3780 | 3775 | 3780 | 3775 | 105 |
| 477 | 20230707 | 105300 | 712593425 | 3775 | 3780 | 3780 | 3775 | 63 |
| 478 | 20230707 | 105200 | 712355310 | 3780 | 3785 | 3790 | 3780 | 75 |
| 479 | 20230707 | 105100 | 712071795 | 3790 | 3790 | 3790 | 3790 | 1 |
| 480 | 20230707 | 105000 | 712068005 | 3785 | 3790 | 3790 | 3785 | 31 |
| 481 | 20230707 | 104900 | 711950665 | 3780 | 3785 | 3785 | 3780 | 547 |
| 482 | 20230707 | 104800 | 709882425 | 3770 | 3775 | 3785 | 3770 | 2678 |
| 483 | 20230707 | 104700 | 699781315 | 3785 | 3785 | 3785 | 3780 | 1160 |
| 484 | 20230707 | 104600 | 695396455 | 3790 | 3790 | 3790 | 3790 | 1 |
| 485 | 20230707 | 104500 | 695392665 | 3800 | 3790 | 3800 | 3785 | 872 |
| 486 | 20230707 | 104400 | 692091840 | 3790 | 3800 | 3800 | 3790 | 52 |
| 487 | 20230707 | 104300 | 691894500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 488 | 20230707 | 104200 | 691894500 | 3800 | 3800 | 3800 | 3800 | 13 |
| 489 | 20230707 | 104100 | 691845100 | 3800 | 3800 | 3800 | 3800 | 12 |
| 490 | 20230707 | 104000 | 691799500 | 3800 | 3800 | 3800 | 3790 | 327 |
| 491 | 20230707 | 103900 | 690560140 | 3790 | 3775 | 3800 | 3775 | 518 |
| 492 | 20230707 | 103800 | 688604515 | 3775 | 3780 | 3780 | 3775 | 103 |
| 493 | 20230707 | 103700 | 688215680 | 3780 | 3790 | 3790 | 3780 | 7996 |
| 494 | 20230707 | 103600 | 657960870 | 3795 | 3795 | 3795 | 3795 | 11 |
| 495 | 20230707 | 103500 | 657919125 | 3805 | 3795 | 3805 | 3795 | 126 |
| 496 | 20230707 | 103400 | 657440810 | 3795 | 3795 | 3795 | 3795 | 5 |
| 497 | 20230707 | 103300 | 657421835 | 3800 | 3805 | 3805 | 3795 | 1140 |
| 498 | 20230707 | 103200 | 653095270 | 3805 | 3805 | 3805 | 3805 | 0 |
| 499 | 20230707 | 103100 | 653095270 | 3805 | 3805 | 3805 | 3805 | 2 |
| 500 | 20230707 | 103000 | 653087660 | 3795 | 3800 | 3800 | 3795 | 1905 |
| 501 | 20230707 | 102900 | 645855130 | 3800 | 3800 | 3800 | 3800 | 25 |
| 502 | 20230707 | 102800 | 645760130 | 3800 | 3800 | 3805 | 3800 | 36 |
| 503 | 20230707 | 102700 | 645623325 | 3805 | 3805 | 3805 | 3805 | 666 |
| 504 | 20230707 | 102600 | 643089195 | 3805 | 3805 | 3805 | 3805 | 1 |
| 505 | 20230707 | 102500 | 643085390 | 3805 | 3800 | 3805 | 3800 | 8 |
| 506 | 20230707 | 102400 | 643054985 | 3805 | 3800 | 3805 | 3800 | 10 |
| 507 | 20230707 | 102300 | 643016975 | 3800 | 3805 | 3805 | 3790 | 3172 |
| 508 | 20230707 | 102200 | 630966195 | 3800 | 3805 | 3805 | 3800 | 119 |
| 509 | 20230707 | 102100 | 630513425 | 3810 | 3810 | 3810 | 3805 | 99 |
| 510 | 20230707 | 102000 | 630136255 | 3805 | 3805 | 3805 | 3805 | 2 |
| 511 | 20230707 | 101900 | 630128645 | 3805 | 3805 | 3805 | 3800 | 24 |
| 512 | 20230707 | 101800 | 630037430 | 3800 | 3805 | 3810 | 3800 | 50 |
| 513 | 20230707 | 101700 | 629847335 | 3810 | 3805 | 3810 | 3805 | 3 |
| 514 | 20230707 | 101600 | 629835910 | 3810 | 3815 | 3815 | 3810 | 101 |
| 515 | 20230707 | 101500 | 629451095 | 3795 | 3815 | 3815 | 3790 | 18176 |
| 516 | 20230707 | 101400 | 560529600 | 3820 | 3815 | 3820 | 3815 | 5 |
| 517 | 20230707 | 101300 | 560510520 | 3815 | 3815 | 3815 | 3815 | 101 |
| 518 | 20230707 | 101200 | 560125205 | 3800 | 3810 | 3810 | 3800 | 1050 |
| 519 | 20230707 | 101100 | 556134190 | 3820 | 3820 | 3820 | 3820 | 1 |
| 520 | 20230707 | 101000 | 556130370 | 3820 | 3820 | 3820 | 3820 | 0 |
| 521 | 20230707 | 100900 | 556130370 | 3820 | 3820 | 3820 | 3820 | 0 |
| 522 | 20230707 | 100800 | 556130370 | 3820 | 3820 | 3820 | 3820 | 0 |
| 523 | 20230707 | 100700 | 556130370 | 3820 | 3820 | 3820 | 3820 | 0 |
| 524 | 20230707 | 100600 | 556130370 | 3820 | 3805 | 3820 | 3800 | 1385 |
| 525 | 20230707 | 100500 | 550867150 | 3820 | 3820 | 3820 | 3820 | 26 |
| 526 | 20230707 | 100400 | 550767830 | 3820 | 3820 | 3820 | 3820 | 1 |
| 527 | 20230707 | 100300 | 550764010 | 3820 | 3810 | 3820 | 3805 | 3192 |
| 528 | 20230707 | 100200 | 538611115 | 3810 | 3820 | 3820 | 3810 | 11 |
| 529 | 20230707 | 100100 | 538569195 | 3805 | 3815 | 3815 | 3805 | 2506 |
| 530 | 20230707 | 100000 | 529033705 | 3810 | 3820 | 3820 | 3810 | 401 |
| 531 | 20230707 | 095900 | 527505880 | 3820 | 3820 | 3820 | 3820 | 0 |
| 532 | 20230707 | 095800 | 527505880 | 3820 | 3820 | 3820 | 3820 | 0 |
| 533 | 20230707 | 095700 | 527505880 | 3820 | 3820 | 3820 | 3820 | 389 |
| 534 | 20230707 | 095600 | 526019900 | 3810 | 3810 | 3810 | 3810 | 56 |
| 535 | 20230707 | 095500 | 525806540 | 3810 | 3810 | 3810 | 3810 | 1593 |
| 536 | 20230707 | 095400 | 519737210 | 3810 | 3815 | 3815 | 3810 | 730 |
| 537 | 20230707 | 095300 | 516953125 | 3820 | 3820 | 3820 | 3820 | 100 |
| 538 | 20230707 | 095200 | 516571125 | 3820 | 3820 | 3820 | 3820 | 0 |
| 539 | 20230707 | 095100 | 516571125 | 3820 | 3830 | 3830 | 3820 | 5019 |
| 540 | 20230707 | 095000 | 497397935 | 3825 | 3825 | 3825 | 3825 | 0 |
| 541 | 20230707 | 094900 | 497397935 | 3825 | 3825 | 3825 | 3825 | 690 |
| 542 | 20230707 | 094800 | 494758685 | 3830 | 3825 | 3830 | 3825 | 872 |
| 543 | 20230707 | 094700 | 491423280 | 3830 | 3820 | 3830 | 3820 | 53 |
| 544 | 20230707 | 094600 | 491220800 | 3820 | 3815 | 3820 | 3815 | 212 |
| 545 | 20230707 | 094500 | 490411210 | 3820 | 3820 | 3820 | 3820 | 1 |
| 546 | 20230707 | 094400 | 490407390 | 3815 | 3830 | 3835 | 3815 | 5497 |
| 547 | 20230707 | 094300 | 469392160 | 3835 | 3835 | 3835 | 3835 | 18 |
| 548 | 20230707 | 094200 | 469323130 | 3830 | 3830 | 3830 | 3830 | 0 |
| 549 | 20230707 | 094100 | 469323130 | 3830 | 3830 | 3830 | 3830 | 1 |
| 550 | 20230707 | 094000 | 469319300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 551 | 20230707 | 093900 | 469319300 | 3835 | 3835 | 3835 | 3835 | 50 |
| 552 | 20230707 | 093800 | 469127550 | 3840 | 3840 | 3840 | 3840 | 1 |
| 553 | 20230707 | 093700 | 469123710 | 3840 | 3845 | 3845 | 3840 | 1033 |
| 554 | 20230707 | 093600 | 465151965 | 3845 | 3820 | 3845 | 3820 | 26816 |
| 555 | 20230707 | 093500 | 362428765 | 3820 | 3820 | 3820 | 3820 | 5000 |
| 556 | 20230707 | 093400 | 343328765 | 3830 | 3820 | 3830 | 3810 | 2067 |
| 557 | 20230707 | 093300 | 335446475 | 3810 | 3820 | 3820 | 3810 | 2508 |
| 558 | 20230707 | 093200 | 325865995 | 3820 | 3820 | 3825 | 3820 | 6892 |
| 559 | 20230707 | 093100 | 299527725 | 3820 | 3810 | 3820 | 3810 | 21 |
| 560 | 20230707 | 093000 | 299447705 | 3820 | 3810 | 3820 | 3805 | 1873 |
| 561 | 20230707 | 092900 | 292320800 | 3805 | 3805 | 3805 | 3805 | 693 |
| 562 | 20230707 | 092800 | 289683935 | 3805 | 3805 | 3805 | 3805 | 0 |
| 563 | 20230707 | 092700 | 289683935 | 3805 | 3815 | 3815 | 3805 | 178 |
| 564 | 20230707 | 092600 | 289005065 | 3810 | 3810 | 3810 | 3810 | 0 |
| 565 | 20230707 | 092500 | 289005065 | 3810 | 3810 | 3810 | 3810 | 2279 |
| 566 | 20230707 | 092400 | 280322075 | 3810 | 3800 | 3810 | 3800 | 11 |
| 567 | 20230707 | 092300 | 280280265 | 3815 | 3815 | 3815 | 3815 | 1 |
| 568 | 20230707 | 092200 | 280276450 | 3815 | 3815 | 3815 | 3815 | 2 |
| 569 | 20230707 | 092100 | 280268820 | 3795 | 3795 | 3795 | 3795 | 0 |
| 570 | 20230707 | 092000 | 280268820 | 3795 | 3820 | 3820 | 3795 | 5 |
| 571 | 20230707 | 091900 | 280249745 | 3815 | 3795 | 3815 | 3795 | 10372 |
| 572 | 20230707 | 091800 | 240790155 | 3795 | 3800 | 3805 | 3795 | 6204 |
| 573 | 20230707 | 091700 | 217229165 | 3810 | 3810 | 3810 | 3810 | 2650 |
| 574 | 20230707 | 091600 | 207132665 | 3810 | 3810 | 3810 | 3810 | 350 |
| 575 | 20230707 | 091500 | 205799165 | 3810 | 3800 | 3810 | 3800 | 5223 |
| 576 | 20230707 | 091400 | 185951265 | 3815 | 3810 | 3815 | 3810 | 51 |
| 577 | 20230707 | 091300 | 185756705 | 3810 | 3815 | 3815 | 3810 | 3 |
| 578 | 20230707 | 091200 | 185745265 | 3820 | 3820 | 3820 | 3820 | 0 |
| 579 | 20230707 | 091100 | 185745265 | 3820 | 3815 | 3820 | 3800 | 5873 |
| 580 | 20230707 | 091000 | 163393060 | 3815 | 3810 | 3815 | 3810 | 747 |
| 581 | 20230707 | 090900 | 160543885 | 3810 | 3805 | 3810 | 3805 | 7613 |
| 582 | 20230707 | 090800 | 131576415 | 3805 | 3805 | 3805 | 3805 | 0 |
| 583 | 20230707 | 090700 | 131576415 | 3805 | 3805 | 3805 | 3805 | 0 |
| 584 | 20230707 | 090600 | 131576415 | 3805 | 3805 | 3830 | 3800 | 21023 |
| 585 | 20230707 | 090500 | 51319655 | 3805 | 3805 | 3810 | 3805 | 226 |
| 586 | 20230707 | 090400 | 50458785 | 3800 | 3800 | 3800 | 3800 | 30 |
| 587 | 20230707 | 090300 | 50344785 | 3810 | 3810 | 3810 | 3810 | 1575 |
| 588 | 20230707 | 090200 | 44344035 | 3810 | 3780 | 3810 | 3780 | 607 |
| 589 | 20230707 | 090100 | 42040915 | 3810 | 3810 | 3810 | 3810 | 1946 |
| 590 | 20230707 | 090000 | 34626655 | 3810 | 3755 | 3815 | 3755 | 8743 |