30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 9407 |
| 3 | 20230707 | 190200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20230707 | 190100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20230707 | 190000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20230707 | 185900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20230707 | 185800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20230707 | 185700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20230707 | 185600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20230707 | 185500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20230707 | 185400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20230707 | 185300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20230707 | 185200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20230707 | 185100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20230707 | 185000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20230707 | 184900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20230707 | 184800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20230707 | 184700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20230707 | 184600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20230707 | 184500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20230707 | 184400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20230707 | 184300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20230707 | 184200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20230707 | 184100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20230707 | 184000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20230707 | 183900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20230707 | 183800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20230707 | 183700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20230707 | 183600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20230707 | 183500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20230707 | 183400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20230707 | 183300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 9407 |
| 33 | 20230707 | 183200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20230707 | 183100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20230707 | 183000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20230707 | 182900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20230707 | 182800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20230707 | 182700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20230707 | 182600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20230707 | 182500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20230707 | 182400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20230707 | 182300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20230707 | 182200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20230707 | 182100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20230707 | 182000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20230707 | 181900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20230707 | 181800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20230707 | 181700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20230707 | 181600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20230707 | 181500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20230707 | 181400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20230707 | 181300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20230707 | 181200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20230707 | 181100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20230707 | 181000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20230707 | 180900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20230707 | 180800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20230707 | 180700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20230707 | 180600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20230707 | 180500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20230707 | 180400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20230707 | 180300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 9407 |
| 63 | 20230707 | 180200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20230707 | 180100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20230707 | 180000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20230707 | 175900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20230707 | 175800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20230707 | 175700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20230707 | 175600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20230707 | 175500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20230707 | 175400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20230707 | 175300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20230707 | 175200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20230707 | 175100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20230707 | 175000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20230707 | 174900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20230707 | 174800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20230707 | 174700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20230707 | 174600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20230707 | 174500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20230707 | 174400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20230707 | 174300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20230707 | 174200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20230707 | 174100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20230707 | 174000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20230707 | 173900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20230707 | 173800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20230707 | 173700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20230707 | 173600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20230707 | 173500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20230707 | 173400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20230707 | 173300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 9407 |
| 93 | 20230707 | 173200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20230707 | 173100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20230707 | 173000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20230707 | 172900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20230707 | 172800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20230707 | 172700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20230707 | 172600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20230707 | 172500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20230707 | 172400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20230707 | 172300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20230707 | 172200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20230707 | 172100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20230707 | 172000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20230707 | 171900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20230707 | 171800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20230707 | 171700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20230707 | 171600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20230707 | 171500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20230707 | 171400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20230707 | 171300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20230707 | 171200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20230707 | 171100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20230707 | 171000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20230707 | 170900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20230707 | 170800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20230707 | 170700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20230707 | 170600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20230707 | 170500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20230707 | 170400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20230707 | 170300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 9407 |
| 123 | 20230707 | 170200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20230707 | 170100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20230707 | 170000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20230707 | 165900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20230707 | 165800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20230707 | 165700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20230707 | 165600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20230707 | 165500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20230707 | 165400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20230707 | 165300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20230707 | 165200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20230707 | 165100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20230707 | 165000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20230707 | 164900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20230707 | 164800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20230707 | 164700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20230707 | 164600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20230707 | 164500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20230707 | 164400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20230707 | 164300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20230707 | 164200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20230707 | 164100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20230707 | 164000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20230707 | 163900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20230707 | 163800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20230707 | 163700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20230707 | 163600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20230707 | 163500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20230707 | 163400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20230707 | 163300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 9407 |
| 153 | 20230707 | 163200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20230707 | 163100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20230707 | 163000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20230707 | 162900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20230707 | 162800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20230707 | 162700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20230707 | 162600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20230707 | 162500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20230707 | 162400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20230707 | 162300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20230707 | 162200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20230707 | 162100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20230707 | 162000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20230707 | 161900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20230707 | 161800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20230707 | 161700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20230707 | 161600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20230707 | 161500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20230707 | 161400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20230707 | 161300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20230707 | 161200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20230707 | 161100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20230707 | 161000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20230707 | 160900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20230707 | 160800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20230707 | 160700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20230707 | 160600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20230707 | 160500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20230707 | 160400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20230707 | 160300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 9407 |
| 183 | 20230707 | 160200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 184 | 20230707 | 160100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 185 | 20230707 | 160000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 186 | 20230707 | 155900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 187 | 20230707 | 155800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 188 | 20230707 | 155700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 189 | 20230707 | 155600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 190 | 20230707 | 155500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 191 | 20230707 | 155400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 192 | 20230707 | 155300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 193 | 20230707 | 155200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 194 | 20230707 | 155100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 195 | 20230707 | 155000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 196 | 20230707 | 154900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 197 | 20230707 | 154800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 198 | 20230707 | 154700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 199 | 20230707 | 154600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 200 | 20230707 | 154500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 201 | 20230707 | 154400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 202 | 20230707 | 154300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 203 | 20230707 | 154200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 204 | 20230707 | 154100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 205 | 20230707 | 154000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 206 | 20230707 | 153900 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 207 | 20230707 | 153800 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 208 | 20230707 | 153700 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 209 | 20230707 | 153600 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 210 | 20230707 | 153500 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 211 | 20230707 | 153400 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 212 | 20230707 | 153300 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 9407 |
| 213 | 20230707 | 153200 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 214 | 20230707 | 153100 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 0 |
| 215 | 20230707 | 153000 | 2155419705 | 4595 | 4595 | 4595 | 4595 | 9407 |
| 216 | 20230707 | 152900 | 2112194540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 217 | 20230707 | 152800 | 2112194540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 218 | 20230707 | 152700 | 2112194540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 219 | 20230707 | 152600 | 2112194540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 220 | 20230707 | 152500 | 2112194540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 221 | 20230707 | 152400 | 2112194540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 222 | 20230707 | 152300 | 2112194540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 223 | 20230707 | 152200 | 2112194540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 224 | 20230707 | 152100 | 2112194540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 225 | 20230707 | 152000 | 2112194540 | 4570 | 4570 | 4570 | 4570 | 0 |
| 226 | 20230707 | 151900 | 2112194540 | 4570 | 4585 | 4605 | 4565 | 20751 |
| 227 | 20230707 | 151800 | 2017258825 | 4580 | 4605 | 4610 | 4580 | 3145 |
| 228 | 20230707 | 151700 | 2002793680 | 4600 | 4585 | 4600 | 4580 | 8387 |
| 229 | 20230707 | 151600 | 1964311090 | 4580 | 4585 | 4585 | 4580 | 2062 |
| 230 | 20230707 | 151500 | 1954866535 | 4585 | 4585 | 4585 | 4580 | 895 |
| 231 | 20230707 | 151400 | 1950764280 | 4585 | 4585 | 4585 | 4585 | 260 |
| 232 | 20230707 | 151300 | 1949572180 | 4585 | 4585 | 4590 | 4580 | 2583 |
| 233 | 20230707 | 151200 | 1937735295 | 4585 | 4585 | 4590 | 4580 | 2329 |
| 234 | 20230707 | 151100 | 1927060010 | 4585 | 4585 | 4590 | 4585 | 995 |
| 235 | 20230707 | 151000 | 1922496105 | 4580 | 4590 | 4595 | 4580 | 4312 |
| 236 | 20230707 | 150900 | 1902718370 | 4590 | 4590 | 4590 | 4580 | 2471 |
| 237 | 20230707 | 150800 | 1891392430 | 4590 | 4590 | 4590 | 4585 | 473 |
| 238 | 20230707 | 150700 | 1889222185 | 4590 | 4590 | 4590 | 4590 | 219 |
| 239 | 20230707 | 150600 | 1888216975 | 4590 | 4590 | 4590 | 4585 | 768 |
| 240 | 20230707 | 150500 | 1884695440 | 4590 | 4590 | 4590 | 4585 | 2876 |
| 241 | 20230707 | 150400 | 1871508495 | 4590 | 4590 | 4590 | 4585 | 3996 |
| 242 | 20230707 | 150300 | 1853171690 | 4590 | 4590 | 4590 | 4585 | 884 |
| 243 | 20230707 | 150200 | 1849116820 | 4590 | 4595 | 4595 | 4585 | 299 |
| 244 | 20230707 | 150100 | 1847744875 | 4595 | 4590 | 4595 | 4590 | 1260 |
| 245 | 20230707 | 150000 | 1841960180 | 4595 | 4595 | 4595 | 4590 | 1044 |
| 246 | 20230707 | 145900 | 1837165650 | 4595 | 4590 | 4595 | 4590 | 405 |
| 247 | 20230707 | 145800 | 1835306180 | 4590 | 4595 | 4595 | 4590 | 28 |
| 248 | 20230707 | 145700 | 1835177615 | 4595 | 4595 | 4595 | 4595 | 58 |
| 249 | 20230707 | 145600 | 1834911105 | 4595 | 4595 | 4595 | 4590 | 335 |
| 250 | 20230707 | 145500 | 1833371830 | 4600 | 4600 | 4600 | 4600 | 11 |
| 251 | 20230707 | 145400 | 1833321230 | 4600 | 4600 | 4600 | 4600 | 12 |
| 252 | 20230707 | 145300 | 1833266030 | 4600 | 4600 | 4600 | 4600 | 504 |
| 253 | 20230707 | 145200 | 1830947630 | 4600 | 4600 | 4600 | 4600 | 3 |
| 254 | 20230707 | 145100 | 1830933830 | 4590 | 4600 | 4600 | 4590 | 3542 |
| 255 | 20230707 | 145000 | 1814661650 | 4605 | 4605 | 4605 | 4605 | 199 |
| 256 | 20230707 | 144900 | 1813745255 | 4605 | 4600 | 4605 | 4600 | 420 |
| 257 | 20230707 | 144800 | 1811813245 | 4600 | 4600 | 4600 | 4595 | 516 |
| 258 | 20230707 | 144700 | 1809442145 | 4595 | 4600 | 4600 | 4595 | 87 |
| 259 | 20230707 | 144600 | 1809042330 | 4600 | 4600 | 4600 | 4600 | 603 |
| 260 | 20230707 | 144500 | 1806268530 | 4600 | 4600 | 4600 | 4600 | 134 |
| 261 | 20230707 | 144400 | 1805652130 | 4600 | 4600 | 4600 | 4590 | 407 |
| 262 | 20230707 | 144300 | 1803780860 | 4600 | 4600 | 4600 | 4600 | 3 |
| 263 | 20230707 | 144200 | 1803767060 | 4600 | 4595 | 4600 | 4590 | 967 |
| 264 | 20230707 | 144100 | 1799320205 | 4595 | 4595 | 4595 | 4590 | 136 |
| 265 | 20230707 | 144000 | 1798695455 | 4595 | 4595 | 4595 | 4590 | 1041 |
| 266 | 20230707 | 143900 | 1793917060 | 4595 | 4595 | 4595 | 4590 | 362 |
| 267 | 20230707 | 143800 | 1792255460 | 4595 | 4595 | 4595 | 4590 | 636 |
| 268 | 20230707 | 143700 | 1789333165 | 4590 | 4590 | 4595 | 4590 | 702 |
| 269 | 20230707 | 143600 | 1786110980 | 4595 | 4600 | 4600 | 4595 | 157 |
| 270 | 20230707 | 143500 | 1785389560 | 4595 | 4600 | 4600 | 4590 | 2074 |
| 271 | 20230707 | 143400 | 1775866530 | 4600 | 4600 | 4600 | 4600 | 2 |
| 272 | 20230707 | 143300 | 1775857330 | 4600 | 4600 | 4600 | 4595 | 932 |
| 273 | 20230707 | 143200 | 1771574780 | 4600 | 4600 | 4600 | 4595 | 332 |
| 274 | 20230707 | 143100 | 1770049225 | 4600 | 4600 | 4600 | 4600 | 3 |
| 275 | 20230707 | 143000 | 1770035425 | 4595 | 4600 | 4600 | 4595 | 4181 |
| 276 | 20230707 | 142900 | 1750823700 | 4600 | 4600 | 4600 | 4595 | 202 |
| 277 | 20230707 | 142800 | 1749895490 | 4600 | 4600 | 4600 | 4600 | 209 |
| 278 | 20230707 | 142700 | 1748934090 | 4600 | 4605 | 4605 | 4600 | 399 |
| 279 | 20230707 | 142600 | 1747098680 | 4605 | 4600 | 4605 | 4600 | 506 |
| 280 | 20230707 | 142500 | 1744771060 | 4605 | 4600 | 4605 | 4600 | 557 |
| 281 | 20230707 | 142400 | 1742208595 | 4605 | 4605 | 4605 | 4600 | 544 |
| 282 | 20230707 | 142300 | 1739706180 | 4605 | 4605 | 4605 | 4605 | 7 |
| 283 | 20230707 | 142200 | 1739673945 | 4605 | 4605 | 4605 | 4605 | 186 |
| 284 | 20230707 | 142100 | 1738817415 | 4605 | 4605 | 4605 | 4605 | 22 |
| 285 | 20230707 | 142000 | 1738716105 | 4605 | 4605 | 4605 | 4605 | 34 |
| 286 | 20230707 | 141900 | 1738559535 | 4605 | 4605 | 4605 | 4600 | 2024 |
| 287 | 20230707 | 141800 | 1729249015 | 4605 | 4605 | 4605 | 4600 | 25 |
| 288 | 20230707 | 141700 | 1729133895 | 4605 | 4605 | 4605 | 4605 | 4 |
| 289 | 20230707 | 141600 | 1729115475 | 4605 | 4605 | 4605 | 4605 | 1 |
| 290 | 20230707 | 141500 | 1729110870 | 4605 | 4605 | 4605 | 4595 | 831 |
| 291 | 20230707 | 141400 | 1725289590 | 4605 | 4605 | 4605 | 4605 | 12 |
| 292 | 20230707 | 141300 | 1725234330 | 4605 | 4600 | 4605 | 4600 | 1480 |
| 293 | 20230707 | 141200 | 1718426280 | 4600 | 4590 | 4600 | 4590 | 1368 |
| 294 | 20230707 | 141100 | 1712145330 | 4595 | 4595 | 4595 | 4595 | 6 |
| 295 | 20230707 | 141000 | 1712117760 | 4595 | 4595 | 4595 | 4590 | 255 |
| 296 | 20230707 | 140900 | 1710947290 | 4600 | 4595 | 4600 | 4590 | 6035 |
| 297 | 20230707 | 140800 | 1683237395 | 4595 | 4595 | 4600 | 4595 | 244 |
| 298 | 20230707 | 140700 | 1682116200 | 4600 | 4605 | 4605 | 4600 | 470 |
| 299 | 20230707 | 140600 | 1679954190 | 4605 | 4605 | 4605 | 4605 | 4 |
| 300 | 20230707 | 140500 | 1679935770 | 4605 | 4605 | 4605 | 4600 | 811 |
| 301 | 20230707 | 140400 | 1676205155 | 4605 | 4605 | 4605 | 4605 | 34 |
| 302 | 20230707 | 140300 | 1676048585 | 4605 | 4610 | 4610 | 4605 | 561 |
| 303 | 20230707 | 140200 | 1673465170 | 4610 | 4610 | 4610 | 4610 | 133 |
| 304 | 20230707 | 140100 | 1672852040 | 4610 | 4605 | 4610 | 4605 | 660 |
| 305 | 20230707 | 140000 | 1669811660 | 4605 | 4605 | 4605 | 4605 | 103 |
| 306 | 20230707 | 135900 | 1669337345 | 4600 | 4605 | 4605 | 4600 | 20 |
| 307 | 20230707 | 135800 | 1669245335 | 4600 | 4600 | 4605 | 4600 | 896 |
| 308 | 20230707 | 135700 | 1665123265 | 4605 | 4605 | 4605 | 4600 | 195 |
| 309 | 20230707 | 135600 | 1664226240 | 4610 | 4610 | 4610 | 4605 | 1081 |
| 310 | 20230707 | 135500 | 1659248210 | 4610 | 4610 | 4610 | 4610 | 34 |
| 311 | 20230707 | 135400 | 1659091470 | 4610 | 4610 | 4610 | 4610 | 3 |
| 312 | 20230707 | 135300 | 1659077640 | 4605 | 4610 | 4610 | 4605 | 61 |
| 313 | 20230707 | 135200 | 1658796540 | 4610 | 4605 | 4610 | 4605 | 101 |
| 314 | 20230707 | 135100 | 1658331030 | 4610 | 4610 | 4610 | 4610 | 8 |
| 315 | 20230707 | 135000 | 1658294150 | 4610 | 4605 | 4610 | 4605 | 579 |
| 316 | 20230707 | 134900 | 1655627225 | 4605 | 4605 | 4605 | 4605 | 9 |
| 317 | 20230707 | 134800 | 1655585780 | 4605 | 4605 | 4605 | 4600 | 363 |
| 318 | 20230707 | 134700 | 1653915965 | 4605 | 4600 | 4605 | 4600 | 128 |
| 319 | 20230707 | 134600 | 1653327025 | 4600 | 4605 | 4605 | 4600 | 123 |
| 320 | 20230707 | 134500 | 1652761110 | 4605 | 4605 | 4605 | 4605 | 11 |
| 321 | 20230707 | 134400 | 1652710455 | 4605 | 4605 | 4605 | 4605 | 12 |
| 322 | 20230707 | 134300 | 1652655195 | 4605 | 4605 | 4605 | 4605 | 4 |
| 323 | 20230707 | 134200 | 1652636775 | 4605 | 4605 | 4605 | 4605 | 1 |
| 324 | 20230707 | 134100 | 1652632170 | 4605 | 4600 | 4605 | 4595 | 5459 |
| 325 | 20230707 | 134000 | 1627538245 | 4605 | 4610 | 4610 | 4605 | 1902 |
| 326 | 20230707 | 133900 | 1618779255 | 4615 | 4615 | 4615 | 4615 | 3 |
| 327 | 20230707 | 133800 | 1618765410 | 4615 | 4615 | 4615 | 4605 | 1611 |
| 328 | 20230707 | 133700 | 1611342885 | 4615 | 4615 | 4615 | 4610 | 30 |
| 329 | 20230707 | 133600 | 1611204440 | 4615 | 4615 | 4615 | 4615 | 3 |
| 330 | 20230707 | 133500 | 1611190595 | 4610 | 4610 | 4610 | 4610 | 811 |
| 331 | 20230707 | 133400 | 1607451885 | 4610 | 4600 | 4610 | 4600 | 278 |
| 332 | 20230707 | 133300 | 1606172455 | 4605 | 4610 | 4610 | 4605 | 312 |
| 333 | 20230707 | 133200 | 1604735635 | 4605 | 4600 | 4605 | 4600 | 1934 |
| 334 | 20230707 | 133100 | 1595839005 | 4605 | 4605 | 4610 | 4605 | 14 |
| 335 | 20230707 | 133000 | 1595774530 | 4600 | 4605 | 4610 | 4595 | 961 |
| 336 | 20230707 | 132900 | 1591355310 | 4600 | 4600 | 4600 | 4600 | 281 |
| 337 | 20230707 | 132800 | 1590062710 | 4600 | 4595 | 4600 | 4595 | 1824 |
| 338 | 20230707 | 132700 | 1581681425 | 4600 | 4600 | 4600 | 4595 | 2177 |
| 339 | 20230707 | 132600 | 1571674595 | 4600 | 4600 | 4605 | 4600 | 3577 |
| 340 | 20230707 | 132500 | 1555220380 | 4600 | 4605 | 4605 | 4600 | 2804 |
| 341 | 20230707 | 132400 | 1542321970 | 4605 | 4605 | 4605 | 4600 | 54 |
| 342 | 20230707 | 132300 | 1542073375 | 4610 | 4610 | 4610 | 4600 | 4858 |
| 343 | 20230707 | 132200 | 1519719770 | 4610 | 4610 | 4610 | 4605 | 632 |
| 344 | 20230707 | 132100 | 1516809400 | 4605 | 4610 | 4610 | 4605 | 28 |
| 345 | 20230707 | 132000 | 1516680445 | 4610 | 4610 | 4610 | 4605 | 505 |
| 346 | 20230707 | 131900 | 1514354295 | 4605 | 4610 | 4610 | 4605 | 1129 |
| 347 | 20230707 | 131800 | 1509152735 | 4610 | 4605 | 4610 | 4605 | 31 |
| 348 | 20230707 | 131700 | 1509009975 | 4610 | 4605 | 4610 | 4605 | 113 |
| 349 | 20230707 | 131600 | 1508489550 | 4605 | 4605 | 4605 | 4605 | 78 |
| 350 | 20230707 | 131500 | 1508130360 | 4605 | 4610 | 4610 | 4605 | 154 |
| 351 | 20230707 | 131400 | 1507421135 | 4610 | 4610 | 4610 | 4610 | 104 |
| 352 | 20230707 | 131300 | 1506941695 | 4610 | 4620 | 4620 | 4610 | 3 |
| 353 | 20230707 | 131200 | 1506927855 | 4620 | 4625 | 4625 | 4620 | 23 |
| 354 | 20230707 | 131100 | 1506821585 | 4625 | 4605 | 4625 | 4605 | 627 |
| 355 | 20230707 | 131000 | 1503928530 | 4605 | 4610 | 4610 | 4605 | 357 |
| 356 | 20230707 | 130900 | 1502284535 | 4610 | 4610 | 4615 | 4610 | 306 |
| 357 | 20230707 | 130800 | 1500873855 | 4615 | 4610 | 4615 | 4610 | 58 |
| 358 | 20230707 | 130700 | 1500606470 | 4610 | 4625 | 4625 | 4605 | 460 |
| 359 | 20230707 | 130600 | 1498487965 | 4625 | 4605 | 4625 | 4600 | 3764 |
| 360 | 20230707 | 130500 | 1481155705 | 4605 | 4635 | 4635 | 4605 | 7855 |
| 361 | 20230707 | 130400 | 1444916970 | 4625 | 4640 | 4640 | 4625 | 293 |
| 362 | 20230707 | 130300 | 1443560520 | 4640 | 4640 | 4640 | 4640 | 13 |
| 363 | 20230707 | 130200 | 1443500200 | 4640 | 4640 | 4640 | 4630 | 171 |
| 364 | 20230707 | 130100 | 1442706960 | 4630 | 4640 | 4640 | 4630 | 1677 |
| 365 | 20230707 | 130000 | 1434937145 | 4640 | 4640 | 4645 | 4640 | 253 |
| 366 | 20230707 | 125900 | 1433763215 | 4645 | 4645 | 4645 | 4640 | 112 |
| 367 | 20230707 | 125800 | 1433243005 | 4645 | 4640 | 4645 | 4640 | 1081 |
| 368 | 20230707 | 125700 | 1428227160 | 4645 | 4645 | 4645 | 4645 | 133 |
| 369 | 20230707 | 125600 | 1427609375 | 4650 | 4640 | 4650 | 4640 | 1301 |
| 370 | 20230707 | 125500 | 1421566365 | 4630 | 4635 | 4635 | 4630 | 303 |
| 371 | 20230707 | 125400 | 1420163460 | 4635 | 4635 | 4635 | 4635 | 358 |
| 372 | 20230707 | 125300 | 1418504130 | 4640 | 4640 | 4640 | 4640 | 311 |
| 373 | 20230707 | 125200 | 1417061090 | 4645 | 4650 | 4650 | 4645 | 39 |
| 374 | 20230707 | 125100 | 1416879920 | 4650 | 4655 | 4655 | 4650 | 2 |
| 375 | 20230707 | 125000 | 1416870615 | 4655 | 4635 | 4655 | 4635 | 2421 |
| 376 | 20230707 | 124900 | 1405621245 | 4640 | 4640 | 4640 | 4640 | 3 |
| 377 | 20230707 | 124800 | 1405607325 | 4635 | 4635 | 4640 | 4635 | 706 |
| 378 | 20230707 | 124700 | 1402334415 | 4640 | 4635 | 4640 | 4635 | 209 |
| 379 | 20230707 | 124600 | 1401365695 | 4635 | 4630 | 4635 | 4630 | 648 |
| 380 | 20230707 | 124500 | 1398365435 | 4635 | 4630 | 4635 | 4630 | 10 |
| 381 | 20230707 | 124400 | 1398319125 | 4635 | 4630 | 4635 | 4630 | 28 |
| 382 | 20230707 | 124300 | 1398189425 | 4630 | 4635 | 4635 | 4630 | 505 |
| 383 | 20230707 | 124200 | 1395849255 | 4630 | 4625 | 4630 | 4625 | 424 |
| 384 | 20230707 | 124100 | 1393886155 | 4630 | 4625 | 4630 | 4625 | 896 |
| 385 | 20230707 | 124000 | 1389742150 | 4620 | 4615 | 4620 | 4615 | 462 |
| 386 | 20230707 | 123900 | 1387608955 | 4615 | 4610 | 4615 | 4610 | 153 |
| 387 | 20230707 | 123800 | 1386903530 | 4615 | 4615 | 4615 | 4615 | 2 |
| 388 | 20230707 | 123700 | 1386894300 | 4615 | 4615 | 4615 | 4610 | 1957 |
| 389 | 20230707 | 123600 | 1377872510 | 4615 | 4615 | 4615 | 4610 | 318 |
| 390 | 20230707 | 123500 | 1376406470 | 4615 | 4610 | 4615 | 4610 | 266 |
| 391 | 20230707 | 123400 | 1375180195 | 4615 | 4615 | 4615 | 4605 | 258 |
| 392 | 20230707 | 123300 | 1373991310 | 4615 | 4615 | 4615 | 4615 | 51 |
| 393 | 20230707 | 123200 | 1373755945 | 4610 | 4610 | 4610 | 4610 | 30 |
| 394 | 20230707 | 123100 | 1373617645 | 4610 | 4615 | 4615 | 4605 | 202 |
| 395 | 20230707 | 123000 | 1372686730 | 4615 | 4615 | 4615 | 4610 | 125 |
| 396 | 20230707 | 122900 | 1372109905 | 4615 | 4615 | 4615 | 4610 | 91 |
| 397 | 20230707 | 122800 | 1371690230 | 4610 | 4615 | 4615 | 4610 | 75 |
| 398 | 20230707 | 122700 | 1371344465 | 4615 | 4615 | 4615 | 4615 | 4 |
| 399 | 20230707 | 122600 | 1371326005 | 4615 | 4615 | 4615 | 4610 | 5 |
| 400 | 20230707 | 122500 | 1371302945 | 4610 | 4615 | 4615 | 4610 | 6 |
| 401 | 20230707 | 122400 | 1371275270 | 4615 | 4615 | 4615 | 4615 | 3 |
| 402 | 20230707 | 122300 | 1371261425 | 4615 | 4620 | 4620 | 4615 | 3 |
| 403 | 20230707 | 122200 | 1371247575 | 4620 | 4620 | 4620 | 4620 | 4 |
| 404 | 20230707 | 122100 | 1371229095 | 4610 | 4620 | 4620 | 4610 | 1227 |
| 405 | 20230707 | 122000 | 1365567185 | 4620 | 4620 | 4625 | 4620 | 30 |
| 406 | 20230707 | 121900 | 1365428580 | 4620 | 4620 | 4620 | 4620 | 4 |
| 407 | 20230707 | 121800 | 1365410100 | 4620 | 4620 | 4620 | 4620 | 6 |
| 408 | 20230707 | 121700 | 1365382380 | 4625 | 4620 | 4625 | 4620 | 1161 |
| 409 | 20230707 | 121600 | 1360017340 | 4620 | 4620 | 4620 | 4620 | 105 |
| 410 | 20230707 | 121500 | 1359532240 | 4620 | 4620 | 4620 | 4620 | 4 |
| 411 | 20230707 | 121400 | 1359513760 | 4620 | 4615 | 4620 | 4615 | 8 |
| 412 | 20230707 | 121300 | 1359476810 | 4615 | 4620 | 4620 | 4615 | 163 |
| 413 | 20230707 | 121200 | 1358724155 | 4620 | 4620 | 4620 | 4620 | 10 |
| 414 | 20230707 | 121100 | 1358677955 | 4620 | 4620 | 4620 | 4620 | 5 |
| 415 | 20230707 | 121000 | 1358654855 | 4620 | 4625 | 4625 | 4620 | 520 |
| 416 | 20230707 | 120900 | 1356252420 | 4625 | 4625 | 4625 | 4625 | 120 |
| 417 | 20230707 | 120800 | 1355697420 | 4625 | 4625 | 4625 | 4625 | 9 |
| 418 | 20230707 | 120700 | 1355655795 | 4615 | 4625 | 4625 | 4615 | 444 |
| 419 | 20230707 | 120600 | 1353606235 | 4625 | 4615 | 4625 | 4615 | 824 |
| 420 | 20230707 | 120500 | 1349799010 | 4615 | 4620 | 4620 | 4615 | 950 |
| 421 | 20230707 | 120400 | 1345414220 | 4620 | 4600 | 4620 | 4595 | 2249 |
| 422 | 20230707 | 120300 | 1335049795 | 4595 | 4605 | 4605 | 4595 | 575 |
| 423 | 20230707 | 120200 | 1332406280 | 4605 | 4610 | 4610 | 4600 | 755 |
| 424 | 20230707 | 120100 | 1328931885 | 4610 | 4610 | 4610 | 4610 | 87 |
| 425 | 20230707 | 120000 | 1328530815 | 4605 | 4610 | 4610 | 4605 | 31 |
| 426 | 20230707 | 115900 | 1328388055 | 4610 | 4600 | 4610 | 4595 | 840 |
| 427 | 20230707 | 115800 | 1324522520 | 4600 | 4605 | 4605 | 4600 | 26 |
| 428 | 20230707 | 115700 | 1324402860 | 4600 | 4595 | 4600 | 4595 | 179 |
| 429 | 20230707 | 115600 | 1323579535 | 4600 | 4595 | 4600 | 4595 | 290 |
| 430 | 20230707 | 115500 | 1322245860 | 4600 | 4595 | 4600 | 4595 | 21 |
| 431 | 20230707 | 115400 | 1322149305 | 4595 | 4600 | 4600 | 4595 | 163 |
| 432 | 20230707 | 115300 | 1321400280 | 4600 | 4600 | 4600 | 4595 | 71 |
| 433 | 20230707 | 115200 | 1321073800 | 4600 | 4600 | 4605 | 4600 | 1676 |
| 434 | 20230707 | 115100 | 1313364190 | 4600 | 4610 | 4610 | 4600 | 313 |
| 435 | 20230707 | 115000 | 1311924280 | 4610 | 4610 | 4610 | 4605 | 19 |
| 436 | 20230707 | 114900 | 1311836765 | 4610 | 4605 | 4610 | 4605 | 515 |
| 437 | 20230707 | 114800 | 1309465090 | 4610 | 4605 | 4610 | 4605 | 1018 |
| 438 | 20230707 | 114700 | 1304772160 | 4605 | 4615 | 4615 | 4605 | 613 |
| 439 | 20230707 | 114600 | 1301947760 | 4615 | 4615 | 4615 | 4610 | 23 |
| 440 | 20230707 | 114500 | 1301841690 | 4615 | 4605 | 4615 | 4605 | 1070 |
| 441 | 20230707 | 114400 | 1296909060 | 4600 | 4600 | 4600 | 4595 | 850 |
| 442 | 20230707 | 114300 | 1293002255 | 4600 | 4600 | 4600 | 4595 | 23 |
| 443 | 20230707 | 114200 | 1292896545 | 4600 | 4610 | 4610 | 4595 | 46 |
| 444 | 20230707 | 114100 | 1292684695 | 4610 | 4610 | 4610 | 4600 | 2855 |
| 445 | 20230707 | 114000 | 1279542745 | 4610 | 4610 | 4610 | 4605 | 136 |
| 446 | 20230707 | 113900 | 1278915860 | 4610 | 4605 | 4610 | 4605 | 711 |
| 447 | 20230707 | 113800 | 1275640180 | 4605 | 4605 | 4605 | 4600 | 167 |
| 448 | 20230707 | 113700 | 1274871185 | 4600 | 4600 | 4605 | 4600 | 113 |
| 449 | 20230707 | 113600 | 1274351355 | 4600 | 4605 | 4610 | 4595 | 2151 |
| 450 | 20230707 | 113500 | 1264451600 | 4605 | 4600 | 4605 | 4595 | 36 |
| 451 | 20230707 | 113400 | 1264286070 | 4600 | 4600 | 4605 | 4595 | 433 |
| 452 | 20230707 | 113300 | 1262294305 | 4600 | 4595 | 4600 | 4590 | 166 |
| 453 | 20230707 | 113200 | 1261531560 | 4590 | 4595 | 4595 | 4590 | 936 |
| 454 | 20230707 | 113100 | 1257234170 | 4595 | 4595 | 4595 | 4590 | 182 |
| 455 | 20230707 | 113000 | 1256398535 | 4590 | 4595 | 4595 | 4590 | 33 |
| 456 | 20230707 | 112900 | 1256246975 | 4590 | 4595 | 4595 | 4585 | 222 |
| 457 | 20230707 | 112800 | 1255227995 | 4595 | 4595 | 4595 | 4590 | 227 |
| 458 | 20230707 | 112700 | 1254185265 | 4595 | 4595 | 4595 | 4585 | 783 |
| 459 | 20230707 | 112600 | 1250594580 | 4595 | 4595 | 4595 | 4590 | 29 |
| 460 | 20230707 | 112500 | 1250461400 | 4595 | 4600 | 4600 | 4585 | 784 |
| 461 | 20230707 | 112400 | 1246866240 | 4600 | 4595 | 4605 | 4585 | 238 |
| 462 | 20230707 | 112300 | 1245772930 | 4600 | 4605 | 4605 | 4600 | 385 |
| 463 | 20230707 | 112200 | 1244001915 | 4600 | 4590 | 4605 | 4590 | 434 |
| 464 | 20230707 | 112100 | 1242009540 | 4590 | 4590 | 4590 | 4580 | 38 |
| 465 | 20230707 | 112000 | 1241835330 | 4575 | 4575 | 4590 | 4575 | 2054 |
| 466 | 20230707 | 111900 | 1232433340 | 4575 | 4585 | 4585 | 4575 | 848 |
| 467 | 20230707 | 111800 | 1228545965 | 4585 | 4585 | 4585 | 4580 | 7516 |
| 468 | 20230707 | 111700 | 1194122015 | 4580 | 4585 | 4590 | 4580 | 5193 |
| 469 | 20230707 | 111600 | 1170329805 | 4590 | 4590 | 4590 | 4585 | 64 |
| 470 | 20230707 | 111500 | 1170036085 | 4585 | 4585 | 4585 | 4580 | 5230 |
| 471 | 20230707 | 111400 | 1146059285 | 4590 | 4600 | 4600 | 4590 | 3159 |
| 472 | 20230707 | 111300 | 1131552685 | 4605 | 4605 | 4605 | 4595 | 11665 |
| 473 | 20230707 | 111200 | 1077891165 | 4600 | 4605 | 4605 | 4600 | 587 |
| 474 | 20230707 | 111100 | 1075190605 | 4605 | 4605 | 4605 | 4600 | 805 |
| 475 | 20230707 | 111000 | 1071486220 | 4605 | 4605 | 4605 | 4600 | 561 |
| 476 | 20230707 | 110900 | 1068905455 | 4605 | 4610 | 4610 | 4600 | 938 |
| 477 | 20230707 | 110800 | 1064587725 | 4610 | 4605 | 4610 | 4605 | 534 |
| 478 | 20230707 | 110700 | 1062128650 | 4605 | 4600 | 4610 | 4600 | 148 |
| 479 | 20230707 | 110600 | 1061447140 | 4600 | 4605 | 4610 | 4600 | 2693 |
| 480 | 20230707 | 110500 | 1049057585 | 4600 | 4605 | 4610 | 4600 | 1078 |
| 481 | 20230707 | 110400 | 1044098215 | 4605 | 4605 | 4605 | 4600 | 1475 |
| 482 | 20230707 | 110300 | 1037305975 | 4605 | 4605 | 4610 | 4600 | 4279 |
| 483 | 20230707 | 110200 | 1017620230 | 4605 | 4610 | 4615 | 4600 | 9647 |
| 484 | 20230707 | 110100 | 973184450 | 4610 | 4615 | 4615 | 4610 | 997 |
| 485 | 20230707 | 110000 | 968588240 | 4615 | 4615 | 4615 | 4610 | 826 |
| 486 | 20230707 | 105900 | 964779825 | 4615 | 4620 | 4620 | 4615 | 628 |
| 487 | 20230707 | 105800 | 961881545 | 4615 | 4615 | 4620 | 4615 | 1485 |
| 488 | 20230707 | 105700 | 955022925 | 4615 | 4615 | 4615 | 4610 | 5345 |
| 489 | 20230707 | 105600 | 930378130 | 4610 | 4610 | 4615 | 4610 | 1361 |
| 490 | 20230707 | 105500 | 924103400 | 4615 | 4620 | 4620 | 4615 | 31 |
| 491 | 20230707 | 105400 | 923960325 | 4615 | 4615 | 4615 | 4610 | 122 |
| 492 | 20230707 | 105300 | 923397330 | 4615 | 4610 | 4615 | 4610 | 275 |
| 493 | 20230707 | 105200 | 922128510 | 4610 | 4615 | 4615 | 4610 | 49 |
| 494 | 20230707 | 105100 | 921902575 | 4610 | 4615 | 4615 | 4610 | 349 |
| 495 | 20230707 | 105000 | 920292015 | 4620 | 4620 | 4620 | 4615 | 261 |
| 496 | 20230707 | 104900 | 919086270 | 4615 | 4620 | 4620 | 4615 | 58 |
| 497 | 20230707 | 104800 | 918818385 | 4615 | 4615 | 4620 | 4615 | 1073 |
| 498 | 20230707 | 104700 | 913866480 | 4615 | 4620 | 4620 | 4610 | 3605 |
| 499 | 20230707 | 104600 | 897222385 | 4620 | 4625 | 4630 | 4620 | 2040 |
| 500 | 20230707 | 104500 | 887796980 | 4630 | 4625 | 4630 | 4620 | 46 |
| 501 | 20230707 | 104400 | 887584375 | 4620 | 4625 | 4630 | 4620 | 1929 |
| 502 | 20230707 | 104300 | 878663270 | 4625 | 4635 | 4635 | 4625 | 5297 |
| 503 | 20230707 | 104200 | 854163520 | 4630 | 4630 | 4635 | 4630 | 2003 |
| 504 | 20230707 | 104100 | 844887825 | 4635 | 4640 | 4640 | 4630 | 81 |
| 505 | 20230707 | 104000 | 844512420 | 4640 | 4635 | 4640 | 4635 | 499 |
| 506 | 20230707 | 103900 | 842199545 | 4635 | 4640 | 4645 | 4635 | 1590 |
| 507 | 20230707 | 103800 | 834821825 | 4645 | 4640 | 4645 | 4640 | 27 |
| 508 | 20230707 | 103700 | 834696485 | 4645 | 4640 | 4645 | 4640 | 19 |
| 509 | 20230707 | 103600 | 834608270 | 4640 | 4635 | 4640 | 4635 | 221 |
| 510 | 20230707 | 103500 | 833583905 | 4640 | 4650 | 4650 | 4640 | 5 |
| 511 | 20230707 | 103400 | 833560685 | 4650 | 4635 | 4650 | 4630 | 567 |
| 512 | 20230707 | 103300 | 830924355 | 4630 | 4630 | 4640 | 4630 | 1029 |
| 513 | 20230707 | 103200 | 826160070 | 4645 | 4650 | 4650 | 4630 | 3005 |
| 514 | 20230707 | 103100 | 812244675 | 4655 | 4650 | 4655 | 4635 | 15 |
| 515 | 20230707 | 103000 | 812174955 | 4655 | 4635 | 4655 | 4635 | 219 |
| 516 | 20230707 | 102900 | 811159705 | 4635 | 4650 | 4650 | 4635 | 4950 |
| 517 | 20230707 | 102800 | 788188925 | 4655 | 4650 | 4655 | 4645 | 3905 |
| 518 | 20230707 | 102700 | 770031615 | 4655 | 4655 | 4655 | 4650 | 25 |
| 519 | 20230707 | 102600 | 769915280 | 4660 | 4655 | 4660 | 4650 | 359 |
| 520 | 20230707 | 102500 | 768244110 | 4655 | 4650 | 4655 | 4650 | 1517 |
| 521 | 20230707 | 102400 | 761187550 | 4650 | 4655 | 4655 | 4650 | 3257 |
| 522 | 20230707 | 102300 | 746042485 | 4655 | 4655 | 4655 | 4650 | 1425 |
| 523 | 20230707 | 102200 | 739411135 | 4655 | 4665 | 4670 | 4655 | 2065 |
| 524 | 20230707 | 102100 | 729785665 | 4670 | 4660 | 4670 | 4660 | 112 |
| 525 | 20230707 | 102000 | 729263595 | 4660 | 4655 | 4660 | 4655 | 821 |
| 526 | 20230707 | 101900 | 725437805 | 4655 | 4660 | 4660 | 4655 | 10 |
| 527 | 20230707 | 101800 | 725391245 | 4650 | 4650 | 4660 | 4650 | 1687 |
| 528 | 20230707 | 101700 | 717543075 | 4655 | 4655 | 4660 | 4655 | 2650 |
| 529 | 20230707 | 101600 | 705207050 | 4660 | 4655 | 4660 | 4655 | 1232 |
| 530 | 20230707 | 101500 | 699471990 | 4660 | 4660 | 4660 | 4655 | 222 |
| 531 | 20230707 | 101400 | 698437550 | 4660 | 4660 | 4660 | 4655 | 432 |
| 532 | 20230707 | 101300 | 696424500 | 4660 | 4660 | 4660 | 4655 | 286 |
| 533 | 20230707 | 101200 | 695092740 | 4655 | 4655 | 4655 | 4650 | 1958 |
| 534 | 20230707 | 101100 | 685978840 | 4650 | 4645 | 4650 | 4645 | 326 |
| 535 | 20230707 | 101000 | 684463705 | 4640 | 4635 | 4645 | 4635 | 512 |
| 536 | 20230707 | 100900 | 682087350 | 4640 | 4640 | 4640 | 4640 | 14 |
| 537 | 20230707 | 100800 | 682022390 | 4645 | 4630 | 4645 | 4630 | 963 |
| 538 | 20230707 | 100700 | 677561435 | 4630 | 4630 | 4635 | 4625 | 1556 |
| 539 | 20230707 | 100600 | 670362180 | 4635 | 4630 | 4635 | 4630 | 26 |
| 540 | 20230707 | 100500 | 670241775 | 4635 | 4625 | 4635 | 4625 | 1265 |
| 541 | 20230707 | 100400 | 664390600 | 4625 | 4625 | 4635 | 4625 | 1583 |
| 542 | 20230707 | 100300 | 657068165 | 4630 | 4630 | 4635 | 4625 | 1803 |
| 543 | 20230707 | 100200 | 648722620 | 4630 | 4640 | 4640 | 4630 | 2104 |
| 544 | 20230707 | 100100 | 638980530 | 4640 | 4635 | 4640 | 4630 | 2308 |
| 545 | 20230707 | 100000 | 628285045 | 4635 | 4665 | 4665 | 4635 | 1091 |
| 546 | 20230707 | 095900 | 623221670 | 4660 | 4655 | 4660 | 4655 | 715 |
| 547 | 20230707 | 095800 | 619889810 | 4660 | 4635 | 4660 | 4635 | 1638 |
| 548 | 20230707 | 095700 | 612295290 | 4635 | 4640 | 4645 | 4630 | 1694 |
| 549 | 20230707 | 095600 | 604445955 | 4625 | 4645 | 4645 | 4625 | 2713 |
| 550 | 20230707 | 095500 | 591876190 | 4650 | 4665 | 4665 | 4650 | 8056 |
| 551 | 20230707 | 095400 | 554366005 | 4670 | 4680 | 4680 | 4670 | 8306 |
| 552 | 20230707 | 095300 | 515576845 | 4680 | 4670 | 4685 | 4670 | 277 |
| 553 | 20230707 | 095200 | 514282120 | 4670 | 4675 | 4675 | 4670 | 11630 |
| 554 | 20230707 | 095100 | 459931580 | 4675 | 4680 | 4680 | 4675 | 537 |
| 555 | 20230707 | 095000 | 457421015 | 4675 | 4680 | 4690 | 4675 | 3010 |
| 556 | 20230707 | 094900 | 443334825 | 4680 | 4680 | 4690 | 4680 | 1772 |
| 557 | 20230707 | 094800 | 435036505 | 4685 | 4695 | 4695 | 4685 | 6484 |
| 558 | 20230707 | 094700 | 404638335 | 4695 | 4695 | 4700 | 4695 | 37 |
| 559 | 20230707 | 094600 | 404464610 | 4695 | 4700 | 4700 | 4695 | 116 |
| 560 | 20230707 | 094500 | 403919485 | 4700 | 4695 | 4700 | 4695 | 286 |
| 561 | 20230707 | 094400 | 402575595 | 4700 | 4695 | 4700 | 4695 | 2720 |
| 562 | 20230707 | 094300 | 389792650 | 4695 | 4700 | 4700 | 4695 | 610 |
| 563 | 20230707 | 094200 | 386928120 | 4695 | 4695 | 4700 | 4695 | 837 |
| 564 | 20230707 | 094100 | 382996910 | 4695 | 4690 | 4695 | 4690 | 51 |
| 565 | 20230707 | 094000 | 382757710 | 4690 | 4695 | 4695 | 4690 | 88 |
| 566 | 20230707 | 093900 | 382344625 | 4690 | 4690 | 4690 | 4690 | 38 |
| 567 | 20230707 | 093800 | 382166405 | 4690 | 4695 | 4695 | 4690 | 332 |
| 568 | 20230707 | 093700 | 380609315 | 4695 | 4690 | 4695 | 4690 | 198 |
| 569 | 20230707 | 093600 | 379680665 | 4685 | 4690 | 4690 | 4685 | 111 |
| 570 | 20230707 | 093500 | 379160190 | 4690 | 4690 | 4695 | 4685 | 822 |
| 571 | 20230707 | 093400 | 375305070 | 4690 | 4690 | 4690 | 4690 | 13 |
| 572 | 20230707 | 093300 | 375244100 | 4705 | 4705 | 4705 | 4685 | 4974 |
| 573 | 20230707 | 093200 | 351906160 | 4700 | 4710 | 4715 | 4700 | 475 |
| 574 | 20230707 | 093100 | 349671255 | 4705 | 4715 | 4715 | 4705 | 322 |
| 575 | 20230707 | 093000 | 348155560 | 4710 | 4720 | 4720 | 4710 | 313 |
| 576 | 20230707 | 092900 | 346679520 | 4720 | 4720 | 4720 | 4715 | 178 |
| 577 | 20230707 | 092800 | 345839365 | 4720 | 4725 | 4725 | 4720 | 224 |
| 578 | 20230707 | 092700 | 344781455 | 4725 | 4730 | 4730 | 4725 | 1102 |
| 579 | 20230707 | 092600 | 339569005 | 4730 | 4705 | 4730 | 4705 | 871 |
| 580 | 20230707 | 092500 | 335460620 | 4700 | 4690 | 4700 | 4685 | 1945 |
| 581 | 20230707 | 092400 | 326323545 | 4690 | 4695 | 4695 | 4690 | 5929 |
| 582 | 20230707 | 092300 | 298502090 | 4695 | 4700 | 4700 | 4695 | 521 |
| 583 | 20230707 | 092200 | 296055865 | 4700 | 4695 | 4700 | 4695 | 1002 |
| 584 | 20230707 | 092100 | 291351185 | 4695 | 4700 | 4700 | 4695 | 900 |
| 585 | 20230707 | 092000 | 287124840 | 4695 | 4705 | 4705 | 4695 | 52 |
| 586 | 20230707 | 091900 | 286880470 | 4695 | 4695 | 4700 | 4695 | 1783 |
| 587 | 20230707 | 091800 | 278506765 | 4695 | 4695 | 4700 | 4690 | 1281 |
| 588 | 20230707 | 091700 | 272491840 | 4695 | 4710 | 4710 | 4695 | 8380 |
| 589 | 20230707 | 091600 | 233081725 | 4710 | 4710 | 4720 | 4710 | 949 |
| 590 | 20230707 | 091500 | 228609120 | 4710 | 4720 | 4720 | 4705 | 1227 |
| 591 | 20230707 | 091400 | 222830300 | 4720 | 4725 | 4725 | 4710 | 322 |
| 592 | 20230707 | 091300 | 221309260 | 4725 | 4705 | 4725 | 4705 | 763 |
| 593 | 20230707 | 091200 | 217716905 | 4730 | 4730 | 4730 | 4705 | 4322 |
| 594 | 20230707 | 091100 | 197353915 | 4735 | 4735 | 4740 | 4720 | 2236 |
| 595 | 20230707 | 091000 | 186766465 | 4735 | 4750 | 4750 | 4735 | 4421 |
| 596 | 20230707 | 090900 | 165808540 | 4745 | 4745 | 4750 | 4745 | 3948 |
| 597 | 20230707 | 090800 | 147073575 | 4740 | 4760 | 4760 | 4740 | 7857 |
| 598 | 20230707 | 090700 | 109762735 | 4750 | 4750 | 4760 | 4750 | 3727 |
| 599 | 20230707 | 090600 | 92055240 | 4755 | 4730 | 4755 | 4710 | 2070 |
| 600 | 20230707 | 090500 | 82258245 | 4740 | 4710 | 4740 | 4710 | 2521 |
| 601 | 20230707 | 090400 | 70356675 | 4705 | 4700 | 4705 | 4700 | 303 |
| 602 | 20230707 | 090300 | 68932450 | 4690 | 4690 | 4710 | 4690 | 2002 |
| 603 | 20230707 | 090200 | 59518665 | 4685 | 4710 | 4710 | 4685 | 3378 |
| 604 | 20230707 | 090100 | 43661235 | 4710 | 4710 | 4720 | 4710 | 873 |
| 605 | 20230707 | 090000 | 39544780 | 4710 | 4685 | 4710 | 4685 | 8325 |