31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 193200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 4442 |
| 3 | 20230707 | 193100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 4 | 20230707 | 193000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 5 | 20230707 | 192900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 6 | 20230707 | 192800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 7 | 20230707 | 192700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 8 | 20230707 | 192600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 9 | 20230707 | 192500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 10 | 20230707 | 192400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 11 | 20230707 | 192300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 12 | 20230707 | 192200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 13 | 20230707 | 192100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 14 | 20230707 | 192000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 15 | 20230707 | 191900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 16 | 20230707 | 191800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 17 | 20230707 | 191700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 18 | 20230707 | 191600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 19 | 20230707 | 191500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 20 | 20230707 | 191400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 21 | 20230707 | 191300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 22 | 20230707 | 191200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 23 | 20230707 | 191100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 24 | 20230707 | 191000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 25 | 20230707 | 190900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 26 | 20230707 | 190800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 27 | 20230707 | 190700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 28 | 20230707 | 190600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 29 | 20230707 | 190500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 30 | 20230707 | 190400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 31 | 20230707 | 190300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 32 | 20230707 | 190200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 4442 |
| 33 | 20230707 | 190100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 34 | 20230707 | 190000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 35 | 20230707 | 185900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 36 | 20230707 | 185800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 37 | 20230707 | 185700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 38 | 20230707 | 185600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 39 | 20230707 | 185500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 40 | 20230707 | 185400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 41 | 20230707 | 185300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 42 | 20230707 | 185200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 43 | 20230707 | 185100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 44 | 20230707 | 185000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 45 | 20230707 | 184900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 46 | 20230707 | 184800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 47 | 20230707 | 184700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 48 | 20230707 | 184600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 49 | 20230707 | 184500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 50 | 20230707 | 184400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 51 | 20230707 | 184300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 52 | 20230707 | 184200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 53 | 20230707 | 184100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 54 | 20230707 | 184000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 55 | 20230707 | 183900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 56 | 20230707 | 183800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 57 | 20230707 | 183700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 58 | 20230707 | 183600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 59 | 20230707 | 183500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 60 | 20230707 | 183400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 61 | 20230707 | 183300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 62 | 20230707 | 183200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 4442 |
| 63 | 20230707 | 183100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 64 | 20230707 | 183000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 65 | 20230707 | 182900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 66 | 20230707 | 182800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 67 | 20230707 | 182700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 68 | 20230707 | 182600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 69 | 20230707 | 182500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 70 | 20230707 | 182400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 71 | 20230707 | 182300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 72 | 20230707 | 182200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 73 | 20230707 | 182100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 74 | 20230707 | 182000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 75 | 20230707 | 181900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 76 | 20230707 | 181800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 77 | 20230707 | 181700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 78 | 20230707 | 181600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 79 | 20230707 | 181500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 80 | 20230707 | 181400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 81 | 20230707 | 181300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 82 | 20230707 | 181200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 83 | 20230707 | 181100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 84 | 20230707 | 181000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 85 | 20230707 | 180900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 86 | 20230707 | 180800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 87 | 20230707 | 180700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 88 | 20230707 | 180600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 89 | 20230707 | 180500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 90 | 20230707 | 180400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 91 | 20230707 | 180300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 92 | 20230707 | 180200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 4442 |
| 93 | 20230707 | 180100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 94 | 20230707 | 180000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 95 | 20230707 | 175900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 96 | 20230707 | 175800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 97 | 20230707 | 175700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 98 | 20230707 | 175600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 99 | 20230707 | 175500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 100 | 20230707 | 175400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 101 | 20230707 | 175300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 102 | 20230707 | 175200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 103 | 20230707 | 175100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 104 | 20230707 | 175000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 105 | 20230707 | 174900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 106 | 20230707 | 174800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 107 | 20230707 | 174700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 108 | 20230707 | 174600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 109 | 20230707 | 174500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 110 | 20230707 | 174400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 111 | 20230707 | 174300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 112 | 20230707 | 174200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 113 | 20230707 | 174100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 114 | 20230707 | 174000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 115 | 20230707 | 173900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 116 | 20230707 | 173800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 117 | 20230707 | 173700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 118 | 20230707 | 173600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 119 | 20230707 | 173500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 120 | 20230707 | 173400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 121 | 20230707 | 173300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 122 | 20230707 | 173200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 4442 |
| 123 | 20230707 | 173100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 124 | 20230707 | 173000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 125 | 20230707 | 172900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 126 | 20230707 | 172800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 127 | 20230707 | 172700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 128 | 20230707 | 172600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 129 | 20230707 | 172500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 130 | 20230707 | 172400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 131 | 20230707 | 172300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 132 | 20230707 | 172200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 133 | 20230707 | 172100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 134 | 20230707 | 172000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 135 | 20230707 | 171900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 136 | 20230707 | 171800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 137 | 20230707 | 171700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 138 | 20230707 | 171600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 139 | 20230707 | 171500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 140 | 20230707 | 171400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 141 | 20230707 | 171300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 142 | 20230707 | 171200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 143 | 20230707 | 171100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 144 | 20230707 | 171000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 145 | 20230707 | 170900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 146 | 20230707 | 170800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 147 | 20230707 | 170700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 148 | 20230707 | 170600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 149 | 20230707 | 170500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 150 | 20230707 | 170400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 151 | 20230707 | 170300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 152 | 20230707 | 170200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 4442 |
| 153 | 20230707 | 170100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 154 | 20230707 | 170000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 155 | 20230707 | 165900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 156 | 20230707 | 165800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 157 | 20230707 | 165700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 158 | 20230707 | 165600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 159 | 20230707 | 165500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 160 | 20230707 | 165400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 161 | 20230707 | 165300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 162 | 20230707 | 165200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 163 | 20230707 | 165100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 164 | 20230707 | 165000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 165 | 20230707 | 164900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 166 | 20230707 | 164800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 167 | 20230707 | 164700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 168 | 20230707 | 164600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 169 | 20230707 | 164500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 170 | 20230707 | 164400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 171 | 20230707 | 164300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 172 | 20230707 | 164200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 173 | 20230707 | 164100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 174 | 20230707 | 164000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 175 | 20230707 | 163900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 176 | 20230707 | 163800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 177 | 20230707 | 163700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 178 | 20230707 | 163600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 179 | 20230707 | 163500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 180 | 20230707 | 163400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 181 | 20230707 | 163300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 182 | 20230707 | 163200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 4442 |
| 183 | 20230707 | 163100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 184 | 20230707 | 163000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 185 | 20230707 | 162900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 186 | 20230707 | 162800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 187 | 20230707 | 162700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 188 | 20230707 | 162600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 189 | 20230707 | 162500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 190 | 20230707 | 162400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 191 | 20230707 | 162300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 192 | 20230707 | 162200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 193 | 20230707 | 162100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 194 | 20230707 | 162000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 195 | 20230707 | 161900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 196 | 20230707 | 161800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 197 | 20230707 | 161700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 198 | 20230707 | 161600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 199 | 20230707 | 161500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 200 | 20230707 | 161400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 201 | 20230707 | 161300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 202 | 20230707 | 161200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 203 | 20230707 | 161100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 204 | 20230707 | 161000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 205 | 20230707 | 160900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 206 | 20230707 | 160800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 207 | 20230707 | 160700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 208 | 20230707 | 160600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 209 | 20230707 | 160500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 210 | 20230707 | 160400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 211 | 20230707 | 160300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 212 | 20230707 | 160200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 4442 |
| 213 | 20230707 | 160100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 214 | 20230707 | 160000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 215 | 20230707 | 155900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 216 | 20230707 | 155800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 217 | 20230707 | 155700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 218 | 20230707 | 155600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 219 | 20230707 | 155500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 220 | 20230707 | 155400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 221 | 20230707 | 155300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 222 | 20230707 | 155200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 223 | 20230707 | 155100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 224 | 20230707 | 155000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 225 | 20230707 | 154900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 226 | 20230707 | 154800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 227 | 20230707 | 154700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 228 | 20230707 | 154600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 229 | 20230707 | 154500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 230 | 20230707 | 154400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 231 | 20230707 | 154300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 232 | 20230707 | 154200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 233 | 20230707 | 154100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 234 | 20230707 | 154000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 235 | 20230707 | 153900 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 236 | 20230707 | 153800 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 237 | 20230707 | 153700 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 238 | 20230707 | 153600 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 239 | 20230707 | 153500 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 240 | 20230707 | 153400 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 241 | 20230707 | 153300 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 242 | 20230707 | 153200 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 4442 |
| 243 | 20230707 | 153100 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 244 | 20230707 | 153000 | 1550276460 | 4770 | 4770 | 4770 | 4770 | 4442 |
| 245 | 20230707 | 152900 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 0 |
| 246 | 20230707 | 152800 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 0 |
| 247 | 20230707 | 152700 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 0 |
| 248 | 20230707 | 152600 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 0 |
| 249 | 20230707 | 152500 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 0 |
| 250 | 20230707 | 152400 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 0 |
| 251 | 20230707 | 152300 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 0 |
| 252 | 20230707 | 152200 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 0 |
| 253 | 20230707 | 152100 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 0 |
| 254 | 20230707 | 152000 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 0 |
| 255 | 20230707 | 151900 | 1529088120 | 4795 | 4795 | 4795 | 4795 | 3 |
| 256 | 20230707 | 151800 | 1529073735 | 4775 | 4780 | 4780 | 4775 | 83 |
| 257 | 20230707 | 151700 | 1528677055 | 4780 | 4785 | 4785 | 4780 | 116 |
| 258 | 20230707 | 151600 | 1528122100 | 4785 | 4785 | 4785 | 4785 | 160 |
| 259 | 20230707 | 151500 | 1527356500 | 4785 | 4780 | 4785 | 4780 | 1909 |
| 260 | 20230707 | 151400 | 1518231425 | 4785 | 4785 | 4785 | 4785 | 401 |
| 261 | 20230707 | 151300 | 1516312640 | 4785 | 4785 | 4785 | 4785 | 387 |
| 262 | 20230707 | 151200 | 1514460845 | 4785 | 4785 | 4785 | 4785 | 3 |
| 263 | 20230707 | 151100 | 1514446490 | 4785 | 4785 | 4790 | 4785 | 728 |
| 264 | 20230707 | 151000 | 1510960470 | 4795 | 4790 | 4795 | 4785 | 406 |
| 265 | 20230707 | 150900 | 1509016940 | 4795 | 4790 | 4795 | 4785 | 319 |
| 266 | 20230707 | 150800 | 1507488950 | 4795 | 4805 | 4805 | 4790 | 2186 |
| 267 | 20230707 | 150700 | 1497011060 | 4815 | 4790 | 4815 | 4790 | 711 |
| 268 | 20230707 | 150600 | 1493590865 | 4790 | 4800 | 4815 | 4790 | 6745 |
| 269 | 20230707 | 150500 | 1461216420 | 4805 | 4825 | 4830 | 4805 | 510 |
| 270 | 20230707 | 150400 | 1458765625 | 4830 | 4820 | 4830 | 4805 | 1457 |
| 271 | 20230707 | 150300 | 1451750790 | 4820 | 4820 | 4820 | 4820 | 5 |
| 272 | 20230707 | 150200 | 1451726690 | 4810 | 4820 | 4820 | 4810 | 3880 |
| 273 | 20230707 | 150100 | 1433044915 | 4820 | 4815 | 4820 | 4815 | 855 |
| 274 | 20230707 | 150000 | 1428927075 | 4815 | 4815 | 4815 | 4815 | 6 |
| 275 | 20230707 | 145900 | 1428898185 | 4815 | 4815 | 4815 | 4815 | 16 |
| 276 | 20230707 | 145800 | 1428821145 | 4800 | 4805 | 4810 | 4800 | 450 |
| 277 | 20230707 | 145700 | 1426659445 | 4795 | 4800 | 4800 | 4795 | 1225 |
| 278 | 20230707 | 145600 | 1420780855 | 4800 | 4800 | 4805 | 4800 | 4005 |
| 279 | 20230707 | 145500 | 1401542330 | 4800 | 4800 | 4805 | 4780 | 2751 |
| 280 | 20230707 | 145400 | 1388338505 | 4795 | 4785 | 4795 | 4785 | 1582 |
| 281 | 20230707 | 145300 | 1380756510 | 4780 | 4780 | 4780 | 4780 | 102 |
| 282 | 20230707 | 145200 | 1380268950 | 4780 | 4780 | 4780 | 4780 | 241 |
| 283 | 20230707 | 145100 | 1379116970 | 4760 | 4775 | 4780 | 4760 | 2411 |
| 284 | 20230707 | 145000 | 1367634315 | 4770 | 4760 | 4770 | 4750 | 6049 |
| 285 | 20230707 | 144900 | 1338867965 | 4760 | 4760 | 4760 | 4750 | 374 |
| 286 | 20230707 | 144800 | 1337087975 | 4760 | 4735 | 4760 | 4735 | 2150 |
| 287 | 20230707 | 144700 | 1326881775 | 4735 | 4730 | 4735 | 4730 | 936 |
| 288 | 20230707 | 144600 | 1322450370 | 4730 | 4715 | 4730 | 4710 | 1575 |
| 289 | 20230707 | 144500 | 1315016710 | 4720 | 4725 | 4725 | 4715 | 2073 |
| 290 | 20230707 | 144400 | 1305236825 | 4725 | 4720 | 4725 | 4720 | 304 |
| 291 | 20230707 | 144300 | 1303801940 | 4720 | 4715 | 4720 | 4715 | 647 |
| 292 | 20230707 | 144200 | 1300748410 | 4715 | 4705 | 4715 | 4705 | 203 |
| 293 | 20230707 | 144100 | 1299792905 | 4700 | 4700 | 4700 | 4700 | 20 |
| 294 | 20230707 | 144000 | 1299698905 | 4705 | 4705 | 4705 | 4705 | 138 |
| 295 | 20230707 | 143900 | 1299049615 | 4705 | 4700 | 4705 | 4700 | 85 |
| 296 | 20230707 | 143800 | 1298649795 | 4700 | 4695 | 4700 | 4695 | 442 |
| 297 | 20230707 | 143700 | 1296573265 | 4695 | 4685 | 4695 | 4685 | 191 |
| 298 | 20230707 | 143600 | 1295677970 | 4685 | 4685 | 4685 | 4685 | 292 |
| 299 | 20230707 | 143500 | 1294309950 | 4685 | 4685 | 4685 | 4685 | 12 |
| 300 | 20230707 | 143400 | 1294253730 | 4685 | 4685 | 4685 | 4685 | 126 |
| 301 | 20230707 | 143300 | 1293663420 | 4685 | 4685 | 4685 | 4685 | 92 |
| 302 | 20230707 | 143200 | 1293232400 | 4685 | 4685 | 4685 | 4685 | 0 |
| 303 | 20230707 | 143100 | 1293232400 | 4685 | 4685 | 4685 | 4680 | 122 |
| 304 | 20230707 | 143000 | 1292661265 | 4685 | 4685 | 4685 | 4685 | 162 |
| 305 | 20230707 | 142900 | 1291902295 | 4685 | 4685 | 4685 | 4685 | 19 |
| 306 | 20230707 | 142800 | 1291813280 | 4685 | 4685 | 4685 | 4685 | 7 |
| 307 | 20230707 | 142700 | 1291780485 | 4685 | 4685 | 4685 | 4685 | 84 |
| 308 | 20230707 | 142600 | 1291386945 | 4685 | 4685 | 4685 | 4685 | 16 |
| 309 | 20230707 | 142500 | 1291311985 | 4675 | 4685 | 4685 | 4675 | 370 |
| 310 | 20230707 | 142400 | 1289580315 | 4680 | 4680 | 4685 | 4680 | 334 |
| 311 | 20230707 | 142300 | 1288016520 | 4680 | 4695 | 4695 | 4680 | 604 |
| 312 | 20230707 | 142200 | 1285189125 | 4695 | 4695 | 4695 | 4695 | 41 |
| 313 | 20230707 | 142100 | 1284996630 | 4695 | 4695 | 4695 | 4695 | 23 |
| 314 | 20230707 | 142000 | 1284888645 | 4695 | 4695 | 4695 | 4695 | 71 |
| 315 | 20230707 | 141900 | 1284555300 | 4695 | 4695 | 4695 | 4695 | 9 |
| 316 | 20230707 | 141800 | 1284513045 | 4695 | 4695 | 4695 | 4695 | 99 |
| 317 | 20230707 | 141700 | 1284048240 | 4695 | 4695 | 4695 | 4695 | 106 |
| 318 | 20230707 | 141600 | 1283550570 | 4695 | 4695 | 4695 | 4695 | 0 |
| 319 | 20230707 | 141500 | 1283550570 | 4695 | 4695 | 4695 | 4695 | 426 |
| 320 | 20230707 | 141400 | 1281550500 | 4695 | 4695 | 4695 | 4695 | 93 |
| 321 | 20230707 | 141300 | 1281113865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 322 | 20230707 | 141200 | 1281113865 | 4695 | 4695 | 4695 | 4695 | 13 |
| 323 | 20230707 | 141100 | 1281052830 | 4685 | 4685 | 4685 | 4685 | 38 |
| 324 | 20230707 | 141000 | 1280874800 | 4685 | 4685 | 4685 | 4685 | 9 |
| 325 | 20230707 | 140900 | 1280832635 | 4685 | 4680 | 4685 | 4680 | 24 |
| 326 | 20230707 | 140800 | 1280720290 | 4685 | 4685 | 4685 | 4685 | 83 |
| 327 | 20230707 | 140700 | 1280331435 | 4685 | 4685 | 4685 | 4685 | 115 |
| 328 | 20230707 | 140600 | 1279792660 | 4690 | 4700 | 4700 | 4690 | 254 |
| 329 | 20230707 | 140500 | 1278600880 | 4710 | 4710 | 4710 | 4710 | 121 |
| 330 | 20230707 | 140400 | 1278030970 | 4710 | 4710 | 4710 | 4710 | 0 |
| 331 | 20230707 | 140300 | 1278030970 | 4710 | 4700 | 4710 | 4700 | 126 |
| 332 | 20230707 | 140200 | 1277438720 | 4715 | 4700 | 4715 | 4700 | 81 |
| 333 | 20230707 | 140100 | 1277056940 | 4700 | 4715 | 4720 | 4700 | 3991 |
| 334 | 20230707 | 140000 | 1258264810 | 4715 | 4720 | 4720 | 4715 | 479 |
| 335 | 20230707 | 135900 | 1256005220 | 4715 | 4715 | 4720 | 4715 | 137 |
| 336 | 20230707 | 135800 | 1255358685 | 4715 | 4720 | 4720 | 4715 | 335 |
| 337 | 20230707 | 135700 | 1253778055 | 4720 | 4720 | 4720 | 4720 | 0 |
| 338 | 20230707 | 135600 | 1253778055 | 4720 | 4720 | 4720 | 4720 | 58 |
| 339 | 20230707 | 135500 | 1253504295 | 4720 | 4715 | 4720 | 4715 | 206 |
| 340 | 20230707 | 135400 | 1252532975 | 4715 | 4715 | 4715 | 4715 | 200 |
| 341 | 20230707 | 135300 | 1251589975 | 4720 | 4720 | 4720 | 4720 | 307 |
| 342 | 20230707 | 135200 | 1250140935 | 4715 | 4715 | 4715 | 4715 | 0 |
| 343 | 20230707 | 135100 | 1250140935 | 4715 | 4715 | 4715 | 4715 | 106 |
| 344 | 20230707 | 135000 | 1249641145 | 4715 | 4715 | 4715 | 4715 | 5 |
| 345 | 20230707 | 134900 | 1249617570 | 4715 | 4715 | 4715 | 4715 | 649 |
| 346 | 20230707 | 134800 | 1246557535 | 4715 | 4715 | 4715 | 4715 | 62 |
| 347 | 20230707 | 134700 | 1246265205 | 4715 | 4715 | 4715 | 4715 | 82 |
| 348 | 20230707 | 134600 | 1245878575 | 4715 | 4715 | 4715 | 4715 | 117 |
| 349 | 20230707 | 134500 | 1245326920 | 4710 | 4710 | 4710 | 4710 | 40 |
| 350 | 20230707 | 134400 | 1245138520 | 4710 | 4710 | 4710 | 4710 | 250 |
| 351 | 20230707 | 134300 | 1243961020 | 4715 | 4710 | 4715 | 4710 | 160 |
| 352 | 20230707 | 134200 | 1243207080 | 4710 | 4705 | 4710 | 4705 | 1289 |
| 353 | 20230707 | 134100 | 1237139205 | 4700 | 4700 | 4700 | 4695 | 1135 |
| 354 | 20230707 | 134000 | 1231804760 | 4700 | 4700 | 4700 | 4700 | 126 |
| 355 | 20230707 | 133900 | 1231212560 | 4700 | 4700 | 4700 | 4700 | 12 |
| 356 | 20230707 | 133800 | 1231156160 | 4695 | 4695 | 4695 | 4695 | 1 |
| 357 | 20230707 | 133700 | 1231151465 | 4700 | 4700 | 4700 | 4695 | 82 |
| 358 | 20230707 | 133600 | 1230766075 | 4700 | 4700 | 4700 | 4700 | 0 |
| 359 | 20230707 | 133500 | 1230766075 | 4700 | 4700 | 4700 | 4700 | 0 |
| 360 | 20230707 | 133400 | 1230766075 | 4700 | 4700 | 4700 | 4700 | 115 |
| 361 | 20230707 | 133300 | 1230225575 | 4700 | 4700 | 4700 | 4700 | 0 |
| 362 | 20230707 | 133200 | 1230225575 | 4700 | 4700 | 4700 | 4700 | 8 |
| 363 | 20230707 | 133100 | 1230187975 | 4700 | 4700 | 4700 | 4700 | 74 |
| 364 | 20230707 | 133000 | 1229840175 | 4695 | 4700 | 4700 | 4695 | 306 |
| 365 | 20230707 | 132900 | 1228402035 | 4695 | 4695 | 4700 | 4695 | 53 |
| 366 | 20230707 | 132800 | 1228152960 | 4695 | 4700 | 4700 | 4695 | 95 |
| 367 | 20230707 | 132700 | 1227706475 | 4700 | 4700 | 4700 | 4700 | 7 |
| 368 | 20230707 | 132600 | 1227673575 | 4690 | 4700 | 4700 | 4690 | 2 |
| 369 | 20230707 | 132500 | 1227664185 | 4700 | 4700 | 4700 | 4700 | 96 |
| 370 | 20230707 | 132400 | 1227212985 | 4685 | 4685 | 4685 | 4685 | 0 |
| 371 | 20230707 | 132300 | 1227212985 | 4685 | 4685 | 4685 | 4685 | 300 |
| 372 | 20230707 | 132200 | 1225807485 | 4685 | 4700 | 4700 | 4685 | 210 |
| 373 | 20230707 | 132100 | 1224823100 | 4700 | 4700 | 4700 | 4700 | 118 |
| 374 | 20230707 | 132000 | 1224268500 | 4700 | 4700 | 4700 | 4700 | 12 |
| 375 | 20230707 | 131900 | 1224212100 | 4690 | 4690 | 4690 | 4690 | 385 |
| 376 | 20230707 | 131800 | 1222406450 | 4685 | 4685 | 4685 | 4685 | 229 |
| 377 | 20230707 | 131700 | 1221333585 | 4685 | 4675 | 4685 | 4675 | 104 |
| 378 | 20230707 | 131600 | 1220847285 | 4680 | 4690 | 4690 | 4680 | 861 |
| 379 | 20230707 | 131500 | 1216814365 | 4690 | 4690 | 4695 | 4690 | 580 |
| 380 | 20230707 | 131400 | 1214093655 | 4695 | 4700 | 4700 | 4695 | 266 |
| 381 | 20230707 | 131300 | 1212844005 | 4700 | 4700 | 4700 | 4700 | 7 |
| 382 | 20230707 | 131200 | 1212811105 | 4700 | 4700 | 4700 | 4700 | 88 |
| 383 | 20230707 | 131100 | 1212397505 | 4700 | 4700 | 4700 | 4700 | 13 |
| 384 | 20230707 | 131000 | 1212336405 | 4695 | 4695 | 4695 | 4695 | 11 |
| 385 | 20230707 | 130900 | 1212284760 | 4695 | 4690 | 4695 | 4690 | 2 |
| 386 | 20230707 | 130800 | 1212275375 | 4700 | 4690 | 4700 | 4690 | 13 |
| 387 | 20230707 | 130700 | 1212214315 | 4690 | 4690 | 4690 | 4690 | 22 |
| 388 | 20230707 | 130600 | 1212111135 | 4690 | 4695 | 4700 | 4690 | 99 |
| 389 | 20230707 | 130500 | 1211646180 | 4695 | 4695 | 4695 | 4695 | 4 |
| 390 | 20230707 | 130400 | 1211627400 | 4695 | 4690 | 4695 | 4690 | 18 |
| 391 | 20230707 | 130300 | 1211542910 | 4690 | 4695 | 4695 | 4690 | 105 |
| 392 | 20230707 | 130200 | 1211049955 | 4695 | 4695 | 4695 | 4695 | 10 |
| 393 | 20230707 | 130100 | 1211003005 | 4695 | 4695 | 4695 | 4695 | 14 |
| 394 | 20230707 | 130000 | 1210937275 | 4695 | 4695 | 4695 | 4695 | 289 |
| 395 | 20230707 | 125900 | 1209580420 | 4685 | 4695 | 4695 | 4685 | 18 |
| 396 | 20230707 | 125800 | 1209496010 | 4685 | 4690 | 4690 | 4685 | 91 |
| 397 | 20230707 | 125700 | 1209069415 | 4690 | 4695 | 4695 | 4690 | 549 |
| 398 | 20230707 | 125600 | 1206494545 | 4695 | 4690 | 4695 | 4690 | 466 |
| 399 | 20230707 | 125500 | 1204306980 | 4675 | 4675 | 4675 | 4675 | 20 |
| 400 | 20230707 | 125400 | 1204213480 | 4675 | 4695 | 4695 | 4675 | 69 |
| 401 | 20230707 | 125300 | 1203890495 | 4695 | 4660 | 4695 | 4660 | 808 |
| 402 | 20230707 | 125200 | 1200122625 | 4660 | 4660 | 4670 | 4660 | 1029 |
| 403 | 20230707 | 125100 | 1195327355 | 4660 | 4665 | 4665 | 4660 | 863 |
| 404 | 20230707 | 125000 | 1191303690 | 4665 | 4670 | 4670 | 4665 | 843 |
| 405 | 20230707 | 124900 | 1187369905 | 4695 | 4690 | 4695 | 4665 | 446 |
| 406 | 20230707 | 124800 | 1185288370 | 4665 | 4665 | 4665 | 4660 | 949 |
| 407 | 20230707 | 124700 | 1180863580 | 4665 | 4665 | 4680 | 4665 | 601 |
| 408 | 20230707 | 124600 | 1178059045 | 4665 | 4640 | 4665 | 4640 | 689 |
| 409 | 20230707 | 124500 | 1174858170 | 4635 | 4630 | 4660 | 4630 | 1373 |
| 410 | 20230707 | 124400 | 1168483540 | 4635 | 4640 | 4650 | 4630 | 9514 |
| 411 | 20230707 | 124300 | 1124338640 | 4640 | 4640 | 4640 | 4640 | 579 |
| 412 | 20230707 | 124200 | 1121652080 | 4640 | 4650 | 4650 | 4640 | 5360 |
| 413 | 20230707 | 124100 | 1096751745 | 4650 | 4655 | 4660 | 4650 | 2214 |
| 414 | 20230707 | 124000 | 1086452525 | 4660 | 4655 | 4660 | 4655 | 581 |
| 415 | 20230707 | 123900 | 1083747935 | 4655 | 4655 | 4655 | 4650 | 1096 |
| 416 | 20230707 | 123800 | 1078648420 | 4655 | 4655 | 4655 | 4655 | 1059 |
| 417 | 20230707 | 123700 | 1073718775 | 4655 | 4655 | 4655 | 4655 | 521 |
| 418 | 20230707 | 123600 | 1071293520 | 4655 | 4665 | 4665 | 4655 | 1273 |
| 419 | 20230707 | 123500 | 1065361530 | 4665 | 4670 | 4670 | 4665 | 188 |
| 420 | 20230707 | 123400 | 1064484085 | 4665 | 4675 | 4675 | 4665 | 467 |
| 421 | 20230707 | 123300 | 1062305395 | 4675 | 4660 | 4675 | 4660 | 434 |
| 422 | 20230707 | 123200 | 1060282730 | 4675 | 4665 | 4675 | 4660 | 607 |
| 423 | 20230707 | 123100 | 1057452185 | 4660 | 4660 | 4675 | 4660 | 3331 |
| 424 | 20230707 | 123000 | 1041898555 | 4660 | 4665 | 4665 | 4660 | 2247 |
| 425 | 20230707 | 122900 | 1031426635 | 4665 | 4695 | 4695 | 4665 | 2819 |
| 426 | 20230707 | 122800 | 1018254930 | 4680 | 4680 | 4680 | 4680 | 1497 |
| 427 | 20230707 | 122700 | 1011248970 | 4680 | 4680 | 4680 | 4680 | 419 |
| 428 | 20230707 | 122600 | 1009288050 | 4680 | 4690 | 4690 | 4680 | 3056 |
| 429 | 20230707 | 122500 | 994966290 | 4695 | 4695 | 4695 | 4690 | 1081 |
| 430 | 20230707 | 122400 | 989895515 | 4695 | 4695 | 4695 | 4695 | 218 |
| 431 | 20230707 | 122300 | 988872005 | 4695 | 4695 | 4695 | 4690 | 1026 |
| 432 | 20230707 | 122200 | 984059505 | 4695 | 4695 | 4705 | 4695 | 1320 |
| 433 | 20230707 | 122100 | 977861495 | 4695 | 4710 | 4710 | 4695 | 130 |
| 434 | 20230707 | 122000 | 977250090 | 4710 | 4710 | 4710 | 4710 | 126 |
| 435 | 20230707 | 121900 | 976656630 | 4710 | 4700 | 4710 | 4700 | 859 |
| 436 | 20230707 | 121800 | 972619310 | 4700 | 4700 | 4700 | 4700 | 983 |
| 437 | 20230707 | 121700 | 967999210 | 4710 | 4710 | 4710 | 4710 | 104 |
| 438 | 20230707 | 121600 | 967509370 | 4710 | 4700 | 4710 | 4700 | 462 |
| 439 | 20230707 | 121500 | 965337870 | 4695 | 4695 | 4695 | 4695 | 514 |
| 440 | 20230707 | 121400 | 962924640 | 4695 | 4700 | 4700 | 4695 | 1553 |
| 441 | 20230707 | 121300 | 955631005 | 4700 | 4700 | 4700 | 4700 | 207 |
| 442 | 20230707 | 121200 | 954658105 | 4700 | 4700 | 4700 | 4700 | 889 |
| 443 | 20230707 | 121100 | 950479805 | 4700 | 4710 | 4710 | 4700 | 65 |
| 444 | 20230707 | 121000 | 950174295 | 4710 | 4690 | 4710 | 4690 | 994 |
| 445 | 20230707 | 120900 | 945508975 | 4700 | 4695 | 4700 | 4695 | 516 |
| 446 | 20230707 | 120800 | 943086330 | 4695 | 4695 | 4695 | 4695 | 420 |
| 447 | 20230707 | 120700 | 941114430 | 4715 | 4715 | 4715 | 4715 | 111 |
| 448 | 20230707 | 120600 | 940591065 | 4690 | 4690 | 4690 | 4690 | 533 |
| 449 | 20230707 | 120500 | 938091295 | 4685 | 4685 | 4720 | 4685 | 945 |
| 450 | 20230707 | 120400 | 933663620 | 4685 | 4720 | 4720 | 4685 | 564 |
| 451 | 20230707 | 120300 | 931019075 | 4685 | 4720 | 4720 | 4685 | 451 |
| 452 | 20230707 | 120200 | 928906035 | 4690 | 4690 | 4690 | 4690 | 414 |
| 453 | 20230707 | 120100 | 926964375 | 4690 | 4725 | 4725 | 4690 | 1058 |
| 454 | 20230707 | 120000 | 921998120 | 4690 | 4690 | 4690 | 4690 | 485 |
| 455 | 20230707 | 115900 | 919723470 | 4690 | 4690 | 4690 | 4690 | 533 |
| 456 | 20230707 | 115800 | 917223700 | 4690 | 4690 | 4690 | 4690 | 410 |
| 457 | 20230707 | 115700 | 915300800 | 4690 | 4690 | 4725 | 4685 | 1038 |
| 458 | 20230707 | 115600 | 910430740 | 4690 | 4690 | 4690 | 4685 | 525 |
| 459 | 20230707 | 115500 | 907968495 | 4690 | 4690 | 4690 | 4690 | 492 |
| 460 | 20230707 | 115400 | 905661015 | 4725 | 4690 | 4725 | 4690 | 623 |
| 461 | 20230707 | 115300 | 902734770 | 4690 | 4695 | 4695 | 4690 | 1054 |
| 462 | 20230707 | 115200 | 897788895 | 4695 | 4695 | 4695 | 4695 | 455 |
| 463 | 20230707 | 115100 | 895652670 | 4730 | 4700 | 4730 | 4695 | 870 |
| 464 | 20230707 | 115000 | 891566295 | 4700 | 4700 | 4700 | 4700 | 852 |
| 465 | 20230707 | 114900 | 887561895 | 4700 | 4705 | 4705 | 4700 | 1038 |
| 466 | 20230707 | 114800 | 882682475 | 4710 | 4710 | 4710 | 4710 | 120 |
| 467 | 20230707 | 114700 | 882117275 | 4720 | 4720 | 4720 | 4715 | 291 |
| 468 | 20230707 | 114600 | 880745020 | 4720 | 4725 | 4725 | 4720 | 1027 |
| 469 | 20230707 | 114500 | 875894890 | 4725 | 4725 | 4735 | 4725 | 1105 |
| 470 | 20230707 | 114400 | 870673035 | 4730 | 4730 | 4730 | 4725 | 540 |
| 471 | 20230707 | 114300 | 868121525 | 4730 | 4730 | 4730 | 4725 | 613 |
| 472 | 20230707 | 114200 | 865224610 | 4730 | 4725 | 4735 | 4725 | 666 |
| 473 | 20230707 | 114100 | 862074125 | 4715 | 4715 | 4715 | 4715 | 1053 |
| 474 | 20230707 | 114000 | 857109230 | 4705 | 4710 | 4710 | 4705 | 490 |
| 475 | 20230707 | 113900 | 854801340 | 4715 | 4715 | 4715 | 4710 | 932 |
| 476 | 20230707 | 113800 | 850409110 | 4715 | 4710 | 4715 | 4710 | 1113 |
| 477 | 20230707 | 113700 | 845166690 | 4710 | 4710 | 4710 | 4710 | 1217 |
| 478 | 20230707 | 113600 | 839434620 | 4715 | 4725 | 4725 | 4715 | 514 |
| 479 | 20230707 | 113500 | 837010220 | 4725 | 4710 | 4725 | 4710 | 178 |
| 480 | 20230707 | 113400 | 836170670 | 4710 | 4710 | 4710 | 4710 | 531 |
| 481 | 20230707 | 113300 | 833669660 | 4725 | 4715 | 4725 | 4710 | 1075 |
| 482 | 20230707 | 113200 | 828602420 | 4710 | 4710 | 4710 | 4710 | 468 |
| 483 | 20230707 | 113100 | 826398140 | 4715 | 4715 | 4715 | 4715 | 521 |
| 484 | 20230707 | 113000 | 823941625 | 4715 | 4715 | 4715 | 4715 | 508 |
| 485 | 20230707 | 112900 | 821546405 | 4715 | 4715 | 4715 | 4715 | 1488 |
| 486 | 20230707 | 112800 | 814530485 | 4715 | 4725 | 4725 | 4715 | 437 |
| 487 | 20230707 | 112700 | 812469820 | 4725 | 4725 | 4725 | 4725 | 5 |
| 488 | 20230707 | 112600 | 812446195 | 4725 | 4710 | 4725 | 4710 | 603 |
| 489 | 20230707 | 112500 | 809605075 | 4710 | 4710 | 4715 | 4710 | 1095 |
| 490 | 20230707 | 112400 | 804447175 | 4715 | 4715 | 4715 | 4715 | 436 |
| 491 | 20230707 | 112300 | 802391435 | 4730 | 4715 | 4730 | 4715 | 629 |
| 492 | 20230707 | 112200 | 799424185 | 4715 | 4715 | 4715 | 4715 | 533 |
| 493 | 20230707 | 112100 | 796911090 | 4715 | 4715 | 4715 | 4715 | 475 |
| 494 | 20230707 | 112000 | 794671465 | 4715 | 4700 | 4720 | 4700 | 1157 |
| 495 | 20230707 | 111900 | 789223205 | 4685 | 4690 | 4690 | 4685 | 622 |
| 496 | 20230707 | 111800 | 786308960 | 4685 | 4700 | 4700 | 4685 | 859 |
| 497 | 20230707 | 111700 | 782278650 | 4700 | 4700 | 4700 | 4700 | 118 |
| 498 | 20230707 | 111600 | 781724050 | 4680 | 4700 | 4700 | 4680 | 975 |
| 499 | 20230707 | 111500 | 777158300 | 4700 | 4660 | 4700 | 4660 | 3236 |
| 500 | 20230707 | 111400 | 762061580 | 4660 | 4700 | 4700 | 4660 | 3449 |
| 501 | 20230707 | 111300 | 745969675 | 4670 | 4670 | 4670 | 4670 | 509 |
| 502 | 20230707 | 111200 | 743592645 | 4670 | 4675 | 4675 | 4670 | 907 |
| 503 | 20230707 | 111100 | 739354530 | 4675 | 4675 | 4700 | 4670 | 10205 |
| 504 | 20230707 | 111000 | 691646270 | 4675 | 4675 | 4675 | 4675 | 456 |
| 505 | 20230707 | 110900 | 689514470 | 4675 | 4680 | 4685 | 4675 | 6492 |
| 506 | 20230707 | 110800 | 659104210 | 4680 | 4680 | 4700 | 4675 | 1112 |
| 507 | 20230707 | 110700 | 653900705 | 4680 | 4680 | 4680 | 4680 | 532 |
| 508 | 20230707 | 110600 | 651410945 | 4685 | 4685 | 4685 | 4685 | 517 |
| 509 | 20230707 | 110500 | 648988800 | 4680 | 4690 | 4700 | 4680 | 1111 |
| 510 | 20230707 | 110400 | 643778940 | 4675 | 4675 | 4675 | 4675 | 1349 |
| 511 | 20230707 | 110300 | 637472365 | 4685 | 4680 | 4685 | 4675 | 838 |
| 512 | 20230707 | 110200 | 633551035 | 4680 | 4685 | 4690 | 4680 | 1582 |
| 513 | 20230707 | 110100 | 626138965 | 4685 | 4690 | 4690 | 4685 | 1170 |
| 514 | 20230707 | 110000 | 620652175 | 4690 | 4700 | 4700 | 4690 | 4849 |
| 515 | 20230707 | 105900 | 597866845 | 4700 | 4710 | 4710 | 4700 | 3245 |
| 516 | 20230707 | 105800 | 582609190 | 4710 | 4710 | 4710 | 4710 | 225 |
| 517 | 20230707 | 105700 | 581549440 | 4710 | 4710 | 4710 | 4710 | 416 |
| 518 | 20230707 | 105600 | 579590080 | 4710 | 4705 | 4715 | 4705 | 1064 |
| 519 | 20230707 | 105500 | 574581140 | 4715 | 4705 | 4715 | 4705 | 524 |
| 520 | 20230707 | 105400 | 572115080 | 4720 | 4705 | 4720 | 4705 | 889 |
| 521 | 20230707 | 105300 | 567928640 | 4705 | 4710 | 4710 | 4705 | 953 |
| 522 | 20230707 | 105200 | 563442715 | 4710 | 4705 | 4710 | 4705 | 275 |
| 523 | 20230707 | 105100 | 562148300 | 4705 | 4705 | 4705 | 4705 | 18 |
| 524 | 20230707 | 105000 | 562063610 | 4700 | 4700 | 4700 | 4700 | 0 |
| 525 | 20230707 | 104900 | 562063610 | 4700 | 4705 | 4710 | 4700 | 424 |
| 526 | 20230707 | 104800 | 560069040 | 4705 | 4710 | 4710 | 4705 | 1110 |
| 527 | 20230707 | 104700 | 554845975 | 4710 | 4710 | 4710 | 4710 | 0 |
| 528 | 20230707 | 104600 | 554845975 | 4710 | 4710 | 4720 | 4710 | 1557 |
| 529 | 20230707 | 104500 | 547510855 | 4715 | 4735 | 4735 | 4715 | 19707 |
| 530 | 20230707 | 104400 | 454344070 | 4750 | 4750 | 4750 | 4750 | 2 |
| 531 | 20230707 | 104300 | 454334570 | 4750 | 4730 | 4750 | 4730 | 1320 |
| 532 | 20230707 | 104200 | 448083650 | 4750 | 4750 | 4750 | 4750 | 100 |
| 533 | 20230707 | 104100 | 447608650 | 4750 | 4750 | 4750 | 4750 | 0 |
| 534 | 20230707 | 104000 | 447608650 | 4750 | 4750 | 4750 | 4745 | 205 |
| 535 | 20230707 | 103900 | 446634965 | 4730 | 4730 | 4730 | 4730 | 170 |
| 536 | 20230707 | 103800 | 445830865 | 4730 | 4730 | 4730 | 4730 | 100 |
| 537 | 20230707 | 103700 | 445357865 | 4730 | 4750 | 4750 | 4730 | 4893 |
| 538 | 20230707 | 103600 | 422195975 | 4735 | 4750 | 4750 | 4735 | 210 |
| 539 | 20230707 | 103500 | 421201475 | 4745 | 4745 | 4745 | 4745 | 1 |
| 540 | 20230707 | 103400 | 421196730 | 4730 | 4760 | 4780 | 4730 | 4936 |
| 541 | 20230707 | 103300 | 397748995 | 4760 | 4760 | 4760 | 4760 | 324 |
| 542 | 20230707 | 103200 | 396206755 | 4780 | 4780 | 4780 | 4780 | 0 |
| 543 | 20230707 | 103100 | 396206755 | 4780 | 4780 | 4780 | 4780 | 0 |
| 544 | 20230707 | 103000 | 396206755 | 4780 | 4780 | 4780 | 4780 | 49 |
| 545 | 20230707 | 102900 | 395972535 | 4780 | 4780 | 4780 | 4780 | 30 |
| 546 | 20230707 | 102800 | 395829135 | 4780 | 4780 | 4780 | 4780 | 0 |
| 547 | 20230707 | 102700 | 395829135 | 4780 | 4780 | 4780 | 4760 | 780 |
| 548 | 20230707 | 102600 | 392112630 | 4780 | 4780 | 4780 | 4780 | 0 |
| 549 | 20230707 | 102500 | 392112630 | 4780 | 4780 | 4780 | 4780 | 13 |
| 550 | 20230707 | 102400 | 392050490 | 4780 | 4790 | 4790 | 4780 | 782 |
| 551 | 20230707 | 102300 | 388305350 | 4790 | 4790 | 4790 | 4790 | 1000 |
| 552 | 20230707 | 102200 | 383515350 | 4790 | 4795 | 4795 | 4790 | 48 |
| 553 | 20230707 | 102100 | 383285220 | 4795 | 4790 | 4795 | 4790 | 131 |
| 554 | 20230707 | 102000 | 382657435 | 4790 | 4790 | 4790 | 4790 | 72 |
| 555 | 20230707 | 101900 | 382312555 | 4790 | 4800 | 4800 | 4790 | 1900 |
| 556 | 20230707 | 101800 | 373208320 | 4800 | 4800 | 4800 | 4800 | 73 |
| 557 | 20230707 | 101700 | 372857920 | 4795 | 4795 | 4795 | 4795 | 1203 |
| 558 | 20230707 | 101600 | 367089535 | 4790 | 4795 | 4795 | 4790 | 200 |
| 559 | 20230707 | 101500 | 366131350 | 4795 | 4795 | 4795 | 4795 | 68 |
| 560 | 20230707 | 101400 | 365805290 | 4795 | 4795 | 4795 | 4795 | 20 |
| 561 | 20230707 | 101300 | 365709390 | 4790 | 4790 | 4790 | 4790 | 61 |
| 562 | 20230707 | 101200 | 365417200 | 4790 | 4795 | 4795 | 4790 | 177 |
| 563 | 20230707 | 101100 | 364568505 | 4795 | 4790 | 4795 | 4790 | 51 |
| 564 | 20230707 | 101000 | 364323965 | 4755 | 4775 | 4775 | 4755 | 415 |
| 565 | 20230707 | 100900 | 362347750 | 4775 | 4775 | 4775 | 4775 | 1 |
| 566 | 20230707 | 100800 | 362342975 | 4770 | 4770 | 4770 | 4770 | 272 |
| 567 | 20230707 | 100700 | 361045535 | 4770 | 4770 | 4770 | 4770 | 28 |
| 568 | 20230707 | 100600 | 360911975 | 4770 | 4770 | 4770 | 4770 | 0 |
| 569 | 20230707 | 100500 | 360911975 | 4770 | 4770 | 4770 | 4770 | 0 |
| 570 | 20230707 | 100400 | 360911975 | 4770 | 4770 | 4770 | 4770 | 0 |
| 571 | 20230707 | 100300 | 360911975 | 4770 | 4770 | 4770 | 4770 | 0 |
| 572 | 20230707 | 100200 | 360911975 | 4770 | 4770 | 4770 | 4770 | 2535 |
| 573 | 20230707 | 100100 | 348820025 | 4775 | 4795 | 4795 | 4775 | 2856 |
| 574 | 20230707 | 100000 | 335155505 | 4795 | 4795 | 4795 | 4795 | 100 |
| 575 | 20230707 | 095900 | 334676005 | 4795 | 4795 | 4795 | 4795 | 0 |
| 576 | 20230707 | 095800 | 334676005 | 4795 | 4795 | 4795 | 4795 | 22 |
| 577 | 20230707 | 095700 | 334570515 | 4790 | 4790 | 4790 | 4790 | 1 |
| 578 | 20230707 | 095600 | 334565725 | 4785 | 4785 | 4785 | 4785 | 109 |
| 579 | 20230707 | 095500 | 334044160 | 4785 | 4785 | 4785 | 4785 | 0 |
| 580 | 20230707 | 095400 | 334044160 | 4785 | 4785 | 4785 | 4785 | 200 |
| 581 | 20230707 | 095300 | 333087160 | 4785 | 4785 | 4785 | 4785 | 0 |
| 582 | 20230707 | 095200 | 333087160 | 4785 | 4785 | 4785 | 4785 | 1060 |
| 583 | 20230707 | 095100 | 328015060 | 4785 | 4785 | 4785 | 4785 | 184 |
| 584 | 20230707 | 095000 | 327134620 | 4785 | 4785 | 4785 | 4785 | 1840 |
| 585 | 20230707 | 094900 | 318330220 | 4785 | 4780 | 4785 | 4780 | 25 |
| 586 | 20230707 | 094800 | 318210615 | 4780 | 4765 | 4780 | 4765 | 59 |
| 587 | 20230707 | 094700 | 317929450 | 4755 | 4755 | 4755 | 4755 | 1034 |
| 588 | 20230707 | 094600 | 313012780 | 4770 | 4755 | 4770 | 4755 | 164 |
| 589 | 20230707 | 094500 | 312232945 | 4740 | 4750 | 4750 | 4740 | 350 |
| 590 | 20230707 | 094400 | 310573640 | 4750 | 4750 | 4755 | 4750 | 387 |
| 591 | 20230707 | 094300 | 308734140 | 4760 | 4740 | 4760 | 4740 | 1522 |
| 592 | 20230707 | 094200 | 301518655 | 4730 | 4750 | 4755 | 4715 | 13913 |
| 593 | 20230707 | 094100 | 235654795 | 4750 | 4780 | 4780 | 4750 | 4210 |
| 594 | 20230707 | 094000 | 215595875 | 4780 | 4780 | 4780 | 4780 | 339 |
| 595 | 20230707 | 093900 | 213975455 | 4780 | 4785 | 4785 | 4780 | 123 |
| 596 | 20230707 | 093800 | 213387265 | 4785 | 4780 | 4785 | 4780 | 51 |
| 597 | 20230707 | 093700 | 213143235 | 4775 | 4785 | 4790 | 4775 | 839 |
| 598 | 20230707 | 093600 | 209130130 | 4785 | 4795 | 4795 | 4785 | 879 |
| 599 | 20230707 | 093500 | 204922200 | 4795 | 4795 | 4795 | 4795 | 12 |
| 600 | 20230707 | 093400 | 204864660 | 4795 | 4795 | 4795 | 4790 | 116 |
| 601 | 20230707 | 093300 | 204308545 | 4795 | 4795 | 4795 | 4795 | 531 |
| 602 | 20230707 | 093200 | 201762400 | 4800 | 4795 | 4800 | 4795 | 29 |
| 603 | 20230707 | 093100 | 201623330 | 4795 | 4805 | 4805 | 4795 | 506 |
| 604 | 20230707 | 093000 | 199194705 | 4805 | 4810 | 4810 | 4800 | 224 |
| 605 | 20230707 | 092900 | 198118475 | 4810 | 4810 | 4810 | 4810 | 356 |
| 606 | 20230707 | 092800 | 196406115 | 4800 | 4800 | 4800 | 4800 | 0 |
| 607 | 20230707 | 092700 | 196406115 | 4800 | 4800 | 4800 | 4800 | 0 |
| 608 | 20230707 | 092600 | 196406115 | 4800 | 4800 | 4800 | 4800 | 50 |
| 609 | 20230707 | 092500 | 196166115 | 4800 | 4800 | 4800 | 4800 | 700 |
| 610 | 20230707 | 092400 | 192806115 | 4790 | 4790 | 4790 | 4790 | 99 |
| 611 | 20230707 | 092300 | 192331905 | 4785 | 4790 | 4790 | 4785 | 62 |
| 612 | 20230707 | 092200 | 192035205 | 4790 | 4790 | 4800 | 4790 | 145 |
| 613 | 20230707 | 092100 | 191340135 | 4795 | 4795 | 4795 | 4795 | 456 |
| 614 | 20230707 | 092000 | 189153615 | 4800 | 4800 | 4800 | 4800 | 886 |
| 615 | 20230707 | 091900 | 184900815 | 4800 | 4815 | 4815 | 4800 | 1631 |
| 616 | 20230707 | 091800 | 177055910 | 4815 | 4815 | 4815 | 4815 | 636 |
| 617 | 20230707 | 091700 | 173993570 | 4815 | 4830 | 4835 | 4815 | 4524 |
| 618 | 20230707 | 091600 | 152181480 | 4835 | 4845 | 4845 | 4830 | 806 |
| 619 | 20230707 | 091500 | 148286340 | 4845 | 4845 | 4845 | 4845 | 252 |
| 620 | 20230707 | 091400 | 147065400 | 4850 | 4850 | 4850 | 4850 | 404 |
| 621 | 20230707 | 091300 | 145106000 | 4850 | 4850 | 4850 | 4850 | 33 |
| 622 | 20230707 | 091200 | 144945950 | 4850 | 4865 | 4865 | 4840 | 7932 |
| 623 | 20230707 | 091100 | 106428450 | 4870 | 4890 | 4890 | 4865 | 5262 |
| 624 | 20230707 | 091000 | 80766905 | 4890 | 4875 | 4890 | 4875 | 1635 |
| 625 | 20230707 | 090900 | 72784440 | 4875 | 4875 | 4880 | 4875 | 2195 |
| 626 | 20230707 | 090800 | 62083715 | 4855 | 4880 | 4880 | 4855 | 331 |
| 627 | 20230707 | 090700 | 60470635 | 4855 | 4875 | 4880 | 4850 | 1869 |
| 628 | 20230707 | 090600 | 51380935 | 4875 | 4855 | 4880 | 4850 | 987 |
| 629 | 20230707 | 090500 | 46591445 | 4850 | 4825 | 4850 | 4825 | 2201 |
| 630 | 20230707 | 090400 | 35941505 | 4820 | 4795 | 4820 | 4780 | 635 |
| 631 | 20230707 | 090300 | 32890190 | 4795 | 4795 | 4800 | 4775 | 3207 |
| 632 | 20230707 | 090200 | 17514120 | 4795 | 4795 | 4795 | 4765 | 691 |
| 633 | 20230707 | 090100 | 14201645 | 4795 | 4755 | 4795 | 4755 | 831 |
| 634 | 20230707 | 090000 | 10241000 | 4750 | 4750 | 4750 | 4750 | 2156 |