30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 15511 |
| 3 | 20230707 | 185500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 4 | 20230707 | 185400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 5 | 20230707 | 185300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 6 | 20230707 | 185200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 7 | 20230707 | 185100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 8 | 20230707 | 185000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 9 | 20230707 | 184900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 10 | 20230707 | 184800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 11 | 20230707 | 184700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 12 | 20230707 | 184600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 13 | 20230707 | 184500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 14 | 20230707 | 184400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 15 | 20230707 | 184300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 16 | 20230707 | 184200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 17 | 20230707 | 184100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 18 | 20230707 | 184000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 19 | 20230707 | 183900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 20 | 20230707 | 183800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 21 | 20230707 | 183700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 22 | 20230707 | 183600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 23 | 20230707 | 183500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 24 | 20230707 | 183400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 25 | 20230707 | 183300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 26 | 20230707 | 183200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 27 | 20230707 | 183100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 28 | 20230707 | 183000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 29 | 20230707 | 182900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 30 | 20230707 | 182800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 31 | 20230707 | 182700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 32 | 20230707 | 182600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 15511 |
| 33 | 20230707 | 182500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 34 | 20230707 | 182400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 35 | 20230707 | 182300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 36 | 20230707 | 182200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 37 | 20230707 | 182100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 38 | 20230707 | 182000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 39 | 20230707 | 181900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 40 | 20230707 | 181800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 41 | 20230707 | 181700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 42 | 20230707 | 181600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 43 | 20230707 | 181500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 44 | 20230707 | 181400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 45 | 20230707 | 181300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 46 | 20230707 | 181200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 47 | 20230707 | 181100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 48 | 20230707 | 181000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 49 | 20230707 | 180900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 50 | 20230707 | 180800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 51 | 20230707 | 180700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 52 | 20230707 | 180600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 53 | 20230707 | 180500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 54 | 20230707 | 180400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 55 | 20230707 | 180300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 56 | 20230707 | 180200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 57 | 20230707 | 180100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 58 | 20230707 | 180000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 59 | 20230707 | 175900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 60 | 20230707 | 175800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 61 | 20230707 | 175700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 62 | 20230707 | 175600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 15511 |
| 63 | 20230707 | 175500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 64 | 20230707 | 175400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 65 | 20230707 | 175300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 66 | 20230707 | 175200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 67 | 20230707 | 175100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 68 | 20230707 | 175000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 69 | 20230707 | 174900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 70 | 20230707 | 174800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 71 | 20230707 | 174700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 72 | 20230707 | 174600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 73 | 20230707 | 174500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 74 | 20230707 | 174400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 75 | 20230707 | 174300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 76 | 20230707 | 174200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 77 | 20230707 | 174100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 78 | 20230707 | 174000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 79 | 20230707 | 173900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 80 | 20230707 | 173800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 81 | 20230707 | 173700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 82 | 20230707 | 173600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 83 | 20230707 | 173500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 84 | 20230707 | 173400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 85 | 20230707 | 173300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 86 | 20230707 | 173200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 87 | 20230707 | 173100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 88 | 20230707 | 173000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 89 | 20230707 | 172900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 90 | 20230707 | 172800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 91 | 20230707 | 172700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 92 | 20230707 | 172600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 15511 |
| 93 | 20230707 | 172500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 94 | 20230707 | 172400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 95 | 20230707 | 172300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 96 | 20230707 | 172200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 97 | 20230707 | 172100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 98 | 20230707 | 172000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 99 | 20230707 | 171900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 100 | 20230707 | 171800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 101 | 20230707 | 171700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 102 | 20230707 | 171600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 103 | 20230707 | 171500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 104 | 20230707 | 171400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 105 | 20230707 | 171300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 106 | 20230707 | 171200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 107 | 20230707 | 171100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 108 | 20230707 | 171000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 109 | 20230707 | 170900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 110 | 20230707 | 170800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 111 | 20230707 | 170700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 112 | 20230707 | 170600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 113 | 20230707 | 170500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 114 | 20230707 | 170400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 115 | 20230707 | 170300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 116 | 20230707 | 170200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 117 | 20230707 | 170100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 118 | 20230707 | 170000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 119 | 20230707 | 165900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 120 | 20230707 | 165800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 121 | 20230707 | 165700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 122 | 20230707 | 165600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 15511 |
| 123 | 20230707 | 165500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 124 | 20230707 | 165400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 125 | 20230707 | 165300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 126 | 20230707 | 165200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 127 | 20230707 | 165100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 128 | 20230707 | 165000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 129 | 20230707 | 164900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 130 | 20230707 | 164800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 131 | 20230707 | 164700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 132 | 20230707 | 164600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 133 | 20230707 | 164500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 134 | 20230707 | 164400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 135 | 20230707 | 164300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 136 | 20230707 | 164200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 137 | 20230707 | 164100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 138 | 20230707 | 164000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 139 | 20230707 | 163900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 140 | 20230707 | 163800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 141 | 20230707 | 163700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 142 | 20230707 | 163600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 143 | 20230707 | 163500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 144 | 20230707 | 163400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 145 | 20230707 | 163300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 146 | 20230707 | 163200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 147 | 20230707 | 163100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 148 | 20230707 | 163000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 149 | 20230707 | 162900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 150 | 20230707 | 162800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 151 | 20230707 | 162700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 152 | 20230707 | 162600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 15511 |
| 153 | 20230707 | 162500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 154 | 20230707 | 162400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 155 | 20230707 | 162300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 156 | 20230707 | 162200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 157 | 20230707 | 162100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 158 | 20230707 | 162000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 159 | 20230707 | 161900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 160 | 20230707 | 161800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 161 | 20230707 | 161700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 162 | 20230707 | 161600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 163 | 20230707 | 161500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 164 | 20230707 | 161400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 165 | 20230707 | 161300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 166 | 20230707 | 161200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 167 | 20230707 | 161100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 168 | 20230707 | 161000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 169 | 20230707 | 160900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 170 | 20230707 | 160800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 171 | 20230707 | 160700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 172 | 20230707 | 160600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 173 | 20230707 | 160500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 174 | 20230707 | 160400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 175 | 20230707 | 160300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 176 | 20230707 | 160200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 177 | 20230707 | 160100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 178 | 20230707 | 160000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 179 | 20230707 | 155900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 180 | 20230707 | 155800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 181 | 20230707 | 155700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 182 | 20230707 | 155600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 15511 |
| 183 | 20230707 | 155500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 184 | 20230707 | 155400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 185 | 20230707 | 155300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 186 | 20230707 | 155200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 187 | 20230707 | 155100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 188 | 20230707 | 155000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 189 | 20230707 | 154900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 190 | 20230707 | 154800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 191 | 20230707 | 154700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 192 | 20230707 | 154600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 193 | 20230707 | 154500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 194 | 20230707 | 154400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 195 | 20230707 | 154300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 196 | 20230707 | 154200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 197 | 20230707 | 154100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 198 | 20230707 | 154000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 199 | 20230707 | 153900 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 200 | 20230707 | 153800 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 201 | 20230707 | 153700 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 202 | 20230707 | 153600 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 203 | 20230707 | 153500 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 204 | 20230707 | 153400 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 205 | 20230707 | 153300 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 206 | 20230707 | 153200 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 207 | 20230707 | 153100 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 208 | 20230707 | 153000 | 4552566210 | 8720 | 8720 | 8720 | 8720 | 15511 |
| 209 | 20230707 | 152900 | 4417310290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 210 | 20230707 | 152800 | 4417310290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 211 | 20230707 | 152700 | 4417310290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 212 | 20230707 | 152600 | 4417310290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 213 | 20230707 | 152500 | 4417310290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 214 | 20230707 | 152400 | 4417310290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 215 | 20230707 | 152300 | 4417310290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 216 | 20230707 | 152200 | 4417310290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 217 | 20230707 | 152100 | 4417310290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 218 | 20230707 | 152000 | 4417310290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 219 | 20230707 | 151900 | 4417310290 | 8720 | 8720 | 8720 | 8710 | 1255 |
| 220 | 20230707 | 151800 | 4406368940 | 8730 | 8720 | 8730 | 8710 | 2082 |
| 221 | 20230707 | 151700 | 4388211750 | 8710 | 8710 | 8720 | 8710 | 410 |
| 222 | 20230707 | 151600 | 4384639750 | 8720 | 8720 | 8720 | 8710 | 630 |
| 223 | 20230707 | 151500 | 4379151960 | 8710 | 8710 | 8710 | 8700 | 505 |
| 224 | 20230707 | 151400 | 4374754110 | 8710 | 8710 | 8710 | 8700 | 1360 |
| 225 | 20230707 | 151300 | 4362911090 | 8710 | 8710 | 8710 | 8700 | 1857 |
| 226 | 20230707 | 151200 | 4346746620 | 8710 | 8710 | 8710 | 8710 | 2671 |
| 227 | 20230707 | 151100 | 4323482210 | 8710 | 8710 | 8710 | 8700 | 7357 |
| 228 | 20230707 | 151000 | 4259464090 | 8710 | 8710 | 8710 | 8700 | 527 |
| 229 | 20230707 | 150900 | 4254876320 | 8710 | 8710 | 8710 | 8700 | 846 |
| 230 | 20230707 | 150800 | 4247510050 | 8710 | 8700 | 8710 | 8700 | 250 |
| 231 | 20230707 | 150700 | 4245333070 | 8700 | 8710 | 8710 | 8700 | 5503 |
| 232 | 20230707 | 150600 | 4197441510 | 8700 | 8710 | 8710 | 8700 | 2593 |
| 233 | 20230707 | 150500 | 4174862490 | 8710 | 8710 | 8710 | 8710 | 545 |
| 234 | 20230707 | 150400 | 4170115540 | 8710 | 8710 | 8720 | 8700 | 839 |
| 235 | 20230707 | 150300 | 4162804270 | 8710 | 8710 | 8720 | 8700 | 5990 |
| 236 | 20230707 | 150200 | 4110657440 | 8710 | 8710 | 8710 | 8700 | 2097 |
| 237 | 20230707 | 150100 | 4092407570 | 8710 | 8710 | 8710 | 8710 | 1313 |
| 238 | 20230707 | 150000 | 4080971340 | 8710 | 8710 | 8710 | 8700 | 15056 |
| 239 | 20230707 | 145900 | 3949853790 | 8710 | 8710 | 8720 | 8710 | 344 |
| 240 | 20230707 | 145800 | 3946856490 | 8710 | 8710 | 8720 | 8710 | 187 |
| 241 | 20230707 | 145700 | 3945227390 | 8710 | 8720 | 8720 | 8710 | 1544 |
| 242 | 20230707 | 145600 | 3931766740 | 8720 | 8720 | 8720 | 8710 | 1524 |
| 243 | 20230707 | 145500 | 3918482590 | 8720 | 8710 | 8720 | 8710 | 1839 |
| 244 | 20230707 | 145400 | 3902457690 | 8710 | 8720 | 8720 | 8710 | 1123 |
| 245 | 20230707 | 145300 | 3892665210 | 8720 | 8720 | 8720 | 8710 | 1526 |
| 246 | 20230707 | 145200 | 3879369860 | 8720 | 8710 | 8720 | 8710 | 274 |
| 247 | 20230707 | 145100 | 3876980910 | 8710 | 8710 | 8720 | 8710 | 1679 |
| 248 | 20230707 | 145000 | 3862356640 | 8720 | 8720 | 8720 | 8710 | 788 |
| 249 | 20230707 | 144900 | 3855489350 | 8710 | 8720 | 8720 | 8710 | 403 |
| 250 | 20230707 | 144800 | 3851975290 | 8720 | 8710 | 8720 | 8710 | 531 |
| 251 | 20230707 | 144700 | 3847350070 | 8710 | 8710 | 8720 | 8710 | 879 |
| 252 | 20230707 | 144600 | 3839693820 | 8720 | 8720 | 8720 | 8710 | 1102 |
| 253 | 20230707 | 144500 | 3830084440 | 8710 | 8720 | 8720 | 8710 | 359 |
| 254 | 20230707 | 144400 | 3826957000 | 8710 | 8710 | 8720 | 8710 | 395 |
| 255 | 20230707 | 144300 | 3823514940 | 8710 | 8720 | 8720 | 8710 | 2227 |
| 256 | 20230707 | 144200 | 3804101540 | 8720 | 8720 | 8730 | 8710 | 859 |
| 257 | 20230707 | 144100 | 3796611020 | 8720 | 8710 | 8720 | 8710 | 1630 |
| 258 | 20230707 | 144000 | 3782401020 | 8710 | 8720 | 8720 | 8710 | 305 |
| 259 | 20230707 | 143900 | 3779741580 | 8720 | 8720 | 8730 | 8710 | 5026 |
| 260 | 20230707 | 143800 | 3735926270 | 8710 | 8710 | 8720 | 8710 | 1018 |
| 261 | 20230707 | 143700 | 3727059440 | 8710 | 8710 | 8710 | 8710 | 34 |
| 262 | 20230707 | 143600 | 3726763300 | 8720 | 8710 | 8720 | 8710 | 3097 |
| 263 | 20230707 | 143500 | 3699787850 | 8720 | 8720 | 8720 | 8710 | 734 |
| 264 | 20230707 | 143400 | 3693387450 | 8720 | 8720 | 8720 | 8710 | 699 |
| 265 | 20230707 | 143300 | 3687294270 | 8720 | 8710 | 8720 | 8710 | 371 |
| 266 | 20230707 | 143200 | 3684059360 | 8710 | 8710 | 8720 | 8710 | 454 |
| 267 | 20230707 | 143100 | 3680100500 | 8710 | 8720 | 8730 | 8710 | 6827 |
| 268 | 20230707 | 143000 | 3620569100 | 8720 | 8720 | 8730 | 8720 | 277 |
| 269 | 20230707 | 142900 | 3618151660 | 8720 | 8720 | 8720 | 8720 | 8 |
| 270 | 20230707 | 142800 | 3618081900 | 8720 | 8730 | 8730 | 8720 | 319 |
| 271 | 20230707 | 142700 | 3615299110 | 8730 | 8720 | 8730 | 8720 | 155 |
| 272 | 20230707 | 142600 | 3613947330 | 8730 | 8720 | 8730 | 8720 | 673 |
| 273 | 20230707 | 142500 | 3608078460 | 8720 | 8720 | 8730 | 8720 | 106 |
| 274 | 20230707 | 142400 | 3607153690 | 8720 | 8730 | 8730 | 8720 | 138 |
| 275 | 20230707 | 142300 | 3605950070 | 8720 | 8720 | 8730 | 8720 | 275 |
| 276 | 20230707 | 142200 | 3603550710 | 8720 | 8730 | 8730 | 8720 | 495 |
| 277 | 20230707 | 142100 | 3599229520 | 8730 | 8720 | 8730 | 8720 | 659 |
| 278 | 20230707 | 142000 | 3593482090 | 8720 | 8730 | 8730 | 8720 | 354 |
| 279 | 20230707 | 141900 | 3590395060 | 8720 | 8720 | 8730 | 8720 | 46 |
| 280 | 20230707 | 141800 | 3589993590 | 8720 | 8730 | 8730 | 8720 | 705 |
| 281 | 20230707 | 141700 | 3583845650 | 8720 | 8720 | 8730 | 8720 | 1599 |
| 282 | 20230707 | 141600 | 3569902320 | 8730 | 8730 | 8730 | 8720 | 1077 |
| 283 | 20230707 | 141500 | 3560510630 | 8720 | 8730 | 8730 | 8720 | 348 |
| 284 | 20230707 | 141400 | 3557475650 | 8730 | 8720 | 8730 | 8720 | 205 |
| 285 | 20230707 | 141300 | 3555686630 | 8730 | 8730 | 8730 | 8720 | 3658 |
| 286 | 20230707 | 141200 | 3523788160 | 8720 | 8720 | 8730 | 8720 | 2240 |
| 287 | 20230707 | 141100 | 3504250380 | 8720 | 8730 | 8730 | 8720 | 27 |
| 288 | 20230707 | 141000 | 3504014840 | 8720 | 8730 | 8730 | 8720 | 245 |
| 289 | 20230707 | 140900 | 3501877080 | 8730 | 8720 | 8730 | 8720 | 81 |
| 290 | 20230707 | 140800 | 3501170050 | 8730 | 8720 | 8740 | 8720 | 1204 |
| 291 | 20230707 | 140700 | 3490668640 | 8730 | 8740 | 8740 | 8720 | 568 |
| 292 | 20230707 | 140600 | 3485715020 | 8720 | 8730 | 8740 | 8720 | 379 |
| 293 | 20230707 | 140500 | 3482409140 | 8730 | 8730 | 8730 | 8720 | 392 |
| 294 | 20230707 | 140400 | 3478987100 | 8730 | 8730 | 8730 | 8720 | 144 |
| 295 | 20230707 | 140300 | 3477730070 | 8730 | 8730 | 8730 | 8720 | 187 |
| 296 | 20230707 | 140200 | 3476097690 | 8730 | 8730 | 8730 | 8720 | 647 |
| 297 | 20230707 | 140100 | 3470454260 | 8720 | 8740 | 8740 | 8720 | 273 |
| 298 | 20230707 | 140000 | 3468070590 | 8730 | 8730 | 8730 | 8720 | 1141 |
| 299 | 20230707 | 135900 | 3458109670 | 8730 | 8730 | 8730 | 8720 | 212 |
| 300 | 20230707 | 135800 | 3456259040 | 8730 | 8730 | 8730 | 8720 | 322 |
| 301 | 20230707 | 135700 | 3453449250 | 8720 | 8720 | 8730 | 8720 | 85 |
| 302 | 20230707 | 135600 | 3452707870 | 8720 | 8730 | 8730 | 8720 | 829 |
| 303 | 20230707 | 135500 | 3445470750 | 8730 | 8720 | 8730 | 8720 | 386 |
| 304 | 20230707 | 135400 | 3442103490 | 8730 | 8720 | 8730 | 8720 | 123 |
| 305 | 20230707 | 135300 | 3441029810 | 8730 | 8730 | 8730 | 8720 | 53 |
| 306 | 20230707 | 135200 | 3440567410 | 8720 | 8730 | 8730 | 8720 | 796 |
| 307 | 20230707 | 135100 | 3433621780 | 8720 | 8720 | 8730 | 8720 | 53 |
| 308 | 20230707 | 135000 | 3433159420 | 8720 | 8720 | 8730 | 8720 | 147 |
| 309 | 20230707 | 134900 | 3431877420 | 8720 | 8720 | 8730 | 8720 | 2833 |
| 310 | 20230707 | 134800 | 3407173040 | 8730 | 8720 | 8730 | 8720 | 19 |
| 311 | 20230707 | 134700 | 3407007320 | 8720 | 8730 | 8730 | 8720 | 17 |
| 312 | 20230707 | 134600 | 3406858960 | 8730 | 8720 | 8730 | 8720 | 1910 |
| 313 | 20230707 | 134500 | 3390203310 | 8720 | 8730 | 8730 | 8720 | 384 |
| 314 | 20230707 | 134400 | 3386853760 | 8730 | 8720 | 8730 | 8720 | 150 |
| 315 | 20230707 | 134300 | 3385544270 | 8720 | 8730 | 8730 | 8710 | 15508 |
| 316 | 20230707 | 134200 | 3250303010 | 8740 | 8730 | 8740 | 8730 | 6052 |
| 317 | 20230707 | 134100 | 3197466500 | 8730 | 8730 | 8740 | 8730 | 68 |
| 318 | 20230707 | 134000 | 3196872780 | 8730 | 8740 | 8740 | 8730 | 96 |
| 319 | 20230707 | 133900 | 3196033870 | 8740 | 8730 | 8740 | 8730 | 37 |
| 320 | 20230707 | 133800 | 3195710610 | 8740 | 8730 | 8740 | 8730 | 178 |
| 321 | 20230707 | 133700 | 3194154950 | 8730 | 8740 | 8740 | 8730 | 516 |
| 322 | 20230707 | 133600 | 3189650180 | 8730 | 8740 | 8740 | 8730 | 147 |
| 323 | 20230707 | 133500 | 3188365720 | 8730 | 8730 | 8730 | 8730 | 22 |
| 324 | 20230707 | 133400 | 3188173660 | 8740 | 8740 | 8740 | 8730 | 34 |
| 325 | 20230707 | 133300 | 3187876530 | 8740 | 8730 | 8740 | 8730 | 185 |
| 326 | 20230707 | 133200 | 3186261080 | 8740 | 8730 | 8740 | 8730 | 33 |
| 327 | 20230707 | 133100 | 3185972760 | 8730 | 8730 | 8730 | 8730 | 66 |
| 328 | 20230707 | 133000 | 3185396580 | 8730 | 8740 | 8740 | 8730 | 390 |
| 329 | 20230707 | 132900 | 3181988020 | 8730 | 8730 | 8740 | 8730 | 14 |
| 330 | 20230707 | 132800 | 3181865780 | 8730 | 8730 | 8730 | 8730 | 864 |
| 331 | 20230707 | 132700 | 3174323060 | 8730 | 8730 | 8740 | 8730 | 215 |
| 332 | 20230707 | 132600 | 3172445110 | 8730 | 8730 | 8730 | 8730 | 901 |
| 333 | 20230707 | 132500 | 3164579380 | 8740 | 8730 | 8740 | 8730 | 20 |
| 334 | 20230707 | 132400 | 3164404700 | 8740 | 8730 | 8740 | 8730 | 115 |
| 335 | 20230707 | 132300 | 3163399670 | 8730 | 8730 | 8740 | 8730 | 1166 |
| 336 | 20230707 | 132200 | 3153220410 | 8730 | 8730 | 8740 | 8730 | 338 |
| 337 | 20230707 | 132100 | 3150269510 | 8740 | 8740 | 8740 | 8730 | 585 |
| 338 | 20230707 | 132000 | 3145156720 | 8740 | 8730 | 8740 | 8730 | 618 |
| 339 | 20230707 | 131900 | 3139761540 | 8730 | 8730 | 8740 | 8730 | 700 |
| 340 | 20230707 | 131800 | 3133650520 | 8730 | 8730 | 8740 | 8730 | 59 |
| 341 | 20230707 | 131700 | 3133135120 | 8740 | 8730 | 8740 | 8730 | 19 |
| 342 | 20230707 | 131600 | 3132969190 | 8730 | 8730 | 8740 | 8730 | 729 |
| 343 | 20230707 | 131500 | 3126597810 | 8730 | 8730 | 8740 | 8730 | 1165 |
| 344 | 20230707 | 131400 | 3116427170 | 8740 | 8740 | 8740 | 8730 | 21 |
| 345 | 20230707 | 131300 | 3116243790 | 8730 | 8740 | 8740 | 8730 | 666 |
| 346 | 20230707 | 131200 | 3110429130 | 8730 | 8730 | 8740 | 8730 | 44 |
| 347 | 20230707 | 131100 | 3110044640 | 8730 | 8730 | 8740 | 8730 | 17 |
| 348 | 20230707 | 131000 | 3109896210 | 8730 | 8730 | 8740 | 8730 | 135 |
| 349 | 20230707 | 130900 | 3108717640 | 8730 | 8740 | 8740 | 8730 | 20 |
| 350 | 20230707 | 130800 | 3108543010 | 8730 | 8730 | 8740 | 8730 | 4129 |
| 351 | 20230707 | 130700 | 3072496800 | 8730 | 8730 | 8740 | 8730 | 722 |
| 352 | 20230707 | 130600 | 3066193700 | 8730 | 8730 | 8740 | 8730 | 9 |
| 353 | 20230707 | 130500 | 3066115090 | 8740 | 8740 | 8750 | 8730 | 937 |
| 354 | 20230707 | 130400 | 3057925870 | 8750 | 8750 | 8750 | 8740 | 1388 |
| 355 | 20230707 | 130300 | 3045794670 | 8750 | 8740 | 8750 | 8740 | 24 |
| 356 | 20230707 | 130200 | 3045584860 | 8750 | 8760 | 8760 | 8740 | 368 |
| 357 | 20230707 | 130100 | 3042364860 | 8760 | 8750 | 8760 | 8740 | 187 |
| 358 | 20230707 | 130000 | 3040728690 | 8740 | 8750 | 8760 | 8740 | 689 |
| 359 | 20230707 | 125900 | 3034698490 | 8750 | 8760 | 8760 | 8750 | 145 |
| 360 | 20230707 | 125800 | 3033428380 | 8750 | 8740 | 8760 | 8740 | 168 |
| 361 | 20230707 | 125700 | 3031958410 | 8740 | 8740 | 8750 | 8740 | 69 |
| 362 | 20230707 | 125600 | 3031354720 | 8750 | 8750 | 8750 | 8740 | 140 |
| 363 | 20230707 | 125500 | 3030130900 | 8750 | 8750 | 8760 | 8740 | 322 |
| 364 | 20230707 | 125400 | 3027312520 | 8760 | 8750 | 8760 | 8750 | 79 |
| 365 | 20230707 | 125300 | 3026621230 | 8750 | 8750 | 8760 | 8750 | 158 |
| 366 | 20230707 | 125200 | 3025238710 | 8750 | 8750 | 8760 | 8750 | 434 |
| 367 | 20230707 | 125100 | 3021440970 | 8750 | 8750 | 8760 | 8750 | 1080 |
| 368 | 20230707 | 125000 | 3011990830 | 8760 | 8750 | 8760 | 8750 | 67 |
| 369 | 20230707 | 124900 | 3011404550 | 8750 | 8750 | 8760 | 8750 | 572 |
| 370 | 20230707 | 124800 | 3006399520 | 8760 | 8760 | 8760 | 8750 | 634 |
| 371 | 20230707 | 124700 | 3000851980 | 8750 | 8750 | 8760 | 8750 | 62 |
| 372 | 20230707 | 124600 | 3000309440 | 8750 | 8750 | 8760 | 8750 | 1073 |
| 373 | 20230707 | 124500 | 2990920670 | 8760 | 8750 | 8760 | 8750 | 17 |
| 374 | 20230707 | 124400 | 2990771900 | 8760 | 8750 | 8760 | 8750 | 10 |
| 375 | 20230707 | 124300 | 2990684370 | 8760 | 8750 | 8760 | 8740 | 812 |
| 376 | 20230707 | 124200 | 2983579410 | 8750 | 8750 | 8750 | 8740 | 97 |
| 377 | 20230707 | 124100 | 2982731550 | 8740 | 8740 | 8750 | 8740 | 635 |
| 378 | 20230707 | 124000 | 2977181310 | 8750 | 8740 | 8750 | 8740 | 27 |
| 379 | 20230707 | 123900 | 2976945070 | 8750 | 8740 | 8750 | 8740 | 443 |
| 380 | 20230707 | 123800 | 2973072210 | 8740 | 8740 | 8750 | 8740 | 244 |
| 381 | 20230707 | 123700 | 2970937460 | 8750 | 8750 | 8760 | 8750 | 577 |
| 382 | 20230707 | 123600 | 2965888690 | 8750 | 8760 | 8760 | 8750 | 9 |
| 383 | 20230707 | 123500 | 2965809860 | 8750 | 8750 | 8760 | 8750 | 18 |
| 384 | 20230707 | 123400 | 2965652330 | 8760 | 8760 | 8760 | 8750 | 9 |
| 385 | 20230707 | 123300 | 2965573560 | 8750 | 8750 | 8760 | 8750 | 30 |
| 386 | 20230707 | 123200 | 2965310900 | 8750 | 8750 | 8750 | 8750 | 4814 |
| 387 | 20230707 | 123100 | 2923188400 | 8750 | 8750 | 8750 | 8740 | 86 |
| 388 | 20230707 | 123000 | 2922436060 | 8740 | 8750 | 8750 | 8740 | 441 |
| 389 | 20230707 | 122900 | 2918577450 | 8760 | 8740 | 8760 | 8740 | 607 |
| 390 | 20230707 | 122800 | 2913271220 | 8740 | 8750 | 8750 | 8740 | 2995 |
| 391 | 20230707 | 122700 | 2887068530 | 8750 | 8750 | 8760 | 8750 | 271 |
| 392 | 20230707 | 122600 | 2884697270 | 8750 | 8750 | 8750 | 8750 | 143 |
| 393 | 20230707 | 122500 | 2883446020 | 8750 | 8760 | 8760 | 8750 | 633 |
| 394 | 20230707 | 122400 | 2877902040 | 8760 | 8760 | 8770 | 8760 | 176 |
| 395 | 20230707 | 122300 | 2876359590 | 8750 | 8760 | 8760 | 8750 | 22 |
| 396 | 20230707 | 122200 | 2876166950 | 8760 | 8750 | 8770 | 8750 | 54 |
| 397 | 20230707 | 122100 | 2875693740 | 8750 | 8750 | 8750 | 8750 | 1 |
| 398 | 20230707 | 122000 | 2875684990 | 8750 | 8770 | 8780 | 8750 | 54 |
| 399 | 20230707 | 121900 | 2875211700 | 8770 | 8770 | 8770 | 8770 | 1 |
| 400 | 20230707 | 121800 | 2875202930 | 8770 | 8770 | 8800 | 8750 | 222 |
| 401 | 20230707 | 121700 | 2873258460 | 8770 | 8790 | 8800 | 8770 | 76 |
| 402 | 20230707 | 121600 | 2872590410 | 8750 | 8760 | 8800 | 8750 | 551 |
| 403 | 20230707 | 121500 | 2867754640 | 8750 | 8760 | 8760 | 8750 | 417 |
| 404 | 20230707 | 121400 | 2864103790 | 8760 | 8750 | 8760 | 8750 | 110 |
| 405 | 20230707 | 121300 | 2863140280 | 8750 | 8740 | 8750 | 8740 | 125 |
| 406 | 20230707 | 121200 | 2862046990 | 8740 | 8750 | 8750 | 8740 | 197 |
| 407 | 20230707 | 121100 | 2860323380 | 8740 | 8740 | 8740 | 8740 | 106 |
| 408 | 20230707 | 121000 | 2859396940 | 8740 | 8730 | 8740 | 8730 | 773 |
| 409 | 20230707 | 120900 | 2852646040 | 8730 | 8730 | 8740 | 8730 | 130 |
| 410 | 20230707 | 120800 | 2851511030 | 8730 | 8740 | 8740 | 8730 | 381 |
| 411 | 20230707 | 120700 | 2848181130 | 8740 | 8740 | 8740 | 8740 | 79 |
| 412 | 20230707 | 120600 | 2847490670 | 8740 | 8740 | 8740 | 8740 | 127 |
| 413 | 20230707 | 120500 | 2846380690 | 8740 | 8740 | 8750 | 8740 | 286 |
| 414 | 20230707 | 120400 | 2843881020 | 8740 | 8740 | 8740 | 8740 | 704 |
| 415 | 20230707 | 120300 | 2837728060 | 8740 | 8740 | 8740 | 8740 | 12 |
| 416 | 20230707 | 120200 | 2837623180 | 8740 | 8740 | 8750 | 8740 | 98 |
| 417 | 20230707 | 120100 | 2836766580 | 8740 | 8740 | 8740 | 8740 | 9 |
| 418 | 20230707 | 120000 | 2836687920 | 8740 | 8740 | 8750 | 8740 | 297 |
| 419 | 20230707 | 115900 | 2834092120 | 8740 | 8740 | 8750 | 8740 | 75 |
| 420 | 20230707 | 115800 | 2833436020 | 8750 | 8740 | 8750 | 8740 | 874 |
| 421 | 20230707 | 115700 | 2825789230 | 8750 | 8740 | 8750 | 8740 | 75 |
| 422 | 20230707 | 115600 | 2825133700 | 8740 | 8740 | 8750 | 8740 | 17 |
| 423 | 20230707 | 115500 | 2824985090 | 8740 | 8740 | 8750 | 8740 | 409 |
| 424 | 20230707 | 115400 | 2821410400 | 8750 | 8740 | 8750 | 8740 | 117 |
| 425 | 20230707 | 115300 | 2820386800 | 8740 | 8740 | 8740 | 8740 | 55 |
| 426 | 20230707 | 115200 | 2819906100 | 8740 | 8750 | 8750 | 8740 | 22 |
| 427 | 20230707 | 115100 | 2819713680 | 8740 | 8740 | 8750 | 8740 | 55 |
| 428 | 20230707 | 115000 | 2819232530 | 8740 | 8750 | 8750 | 8740 | 52 |
| 429 | 20230707 | 114900 | 2818777750 | 8740 | 8750 | 8750 | 8740 | 423 |
| 430 | 20230707 | 114800 | 2815079390 | 8750 | 8740 | 8750 | 8740 | 198 |
| 431 | 20230707 | 114700 | 2813348820 | 8740 | 8760 | 8760 | 8740 | 12246 |
| 432 | 20230707 | 114600 | 2706113630 | 8760 | 8760 | 8770 | 8760 | 16 |
| 433 | 20230707 | 114500 | 2705973430 | 8760 | 8760 | 8770 | 8760 | 368 |
| 434 | 20230707 | 114400 | 2702749690 | 8760 | 8760 | 8770 | 8760 | 528 |
| 435 | 20230707 | 114300 | 2698124310 | 8770 | 8770 | 8770 | 8760 | 412 |
| 436 | 20230707 | 114200 | 2694511110 | 8760 | 8760 | 8770 | 8760 | 137 |
| 437 | 20230707 | 114100 | 2693310920 | 8770 | 8760 | 8770 | 8760 | 309 |
| 438 | 20230707 | 114000 | 2690604050 | 8760 | 8770 | 8770 | 8760 | 227 |
| 439 | 20230707 | 113900 | 2688613310 | 8770 | 8770 | 8770 | 8760 | 1511 |
| 440 | 20230707 | 113800 | 2675361920 | 8770 | 8770 | 8780 | 8770 | 66 |
| 441 | 20230707 | 113700 | 2674782500 | 8770 | 8780 | 8780 | 8770 | 26 |
| 442 | 20230707 | 113600 | 2674554420 | 8770 | 8780 | 8780 | 8770 | 128 |
| 443 | 20230707 | 113500 | 2673430720 | 8780 | 8760 | 8780 | 8760 | 132 |
| 444 | 20230707 | 113400 | 2672273160 | 8770 | 8770 | 8770 | 8760 | 762 |
| 445 | 20230707 | 113300 | 2665590540 | 8770 | 8770 | 8770 | 8760 | 266 |
| 446 | 20230707 | 113200 | 2663260330 | 8760 | 8750 | 8760 | 8750 | 2151 |
| 447 | 20230707 | 113100 | 2644422230 | 8750 | 8760 | 8760 | 8750 | 9 |
| 448 | 20230707 | 113000 | 2644343430 | 8750 | 8750 | 8750 | 8750 | 9 |
| 449 | 20230707 | 112900 | 2644264680 | 8750 | 8750 | 8750 | 8750 | 66 |
| 450 | 20230707 | 112800 | 2643687180 | 8750 | 8760 | 8760 | 8750 | 11 |
| 451 | 20230707 | 112700 | 2643590890 | 8760 | 8750 | 8760 | 8750 | 323 |
| 452 | 20230707 | 112600 | 2640761420 | 8750 | 8750 | 8760 | 8750 | 25 |
| 453 | 20230707 | 112500 | 2640542590 | 8750 | 8750 | 8800 | 8750 | 9308 |
| 454 | 20230707 | 112400 | 2558740610 | 8740 | 8760 | 8760 | 8740 | 307 |
| 455 | 20230707 | 112300 | 2556055160 | 8760 | 8760 | 8760 | 8760 | 281 |
| 456 | 20230707 | 112200 | 2553593600 | 8760 | 8760 | 8760 | 8760 | 62 |
| 457 | 20230707 | 112100 | 2553050480 | 8750 | 8740 | 8760 | 8740 | 392 |
| 458 | 20230707 | 112000 | 2549623290 | 8740 | 8740 | 8750 | 8740 | 232 |
| 459 | 20230707 | 111900 | 2547595500 | 8740 | 8720 | 8740 | 8720 | 6829 |
| 460 | 20230707 | 111800 | 2487995620 | 8730 | 8730 | 8730 | 8720 | 1194 |
| 461 | 20230707 | 111700 | 2477583920 | 8720 | 8730 | 8730 | 8720 | 482 |
| 462 | 20230707 | 111600 | 2473378150 | 8730 | 8730 | 8730 | 8730 | 25 |
| 463 | 20230707 | 111500 | 2473159900 | 8730 | 8720 | 8730 | 8720 | 149 |
| 464 | 20230707 | 111400 | 2471859630 | 8730 | 8720 | 8730 | 8720 | 2299 |
| 465 | 20230707 | 111300 | 2451799760 | 8730 | 8720 | 8730 | 8720 | 364 |
| 466 | 20230707 | 111200 | 2448622540 | 8720 | 8730 | 8730 | 8720 | 736 |
| 467 | 20230707 | 111100 | 2442204450 | 8730 | 8730 | 8730 | 8720 | 190 |
| 468 | 20230707 | 111000 | 2440546750 | 8730 | 8730 | 8730 | 8730 | 244 |
| 469 | 20230707 | 110900 | 2438416630 | 8730 | 8730 | 8730 | 8720 | 204 |
| 470 | 20230707 | 110800 | 2436636240 | 8730 | 8730 | 8730 | 8720 | 245 |
| 471 | 20230707 | 110700 | 2434498190 | 8730 | 8730 | 8730 | 8720 | 1539 |
| 472 | 20230707 | 110600 | 2421074720 | 8730 | 8730 | 8730 | 8720 | 471 |
| 473 | 20230707 | 110500 | 2416965960 | 8720 | 8730 | 8730 | 8720 | 1154 |
| 474 | 20230707 | 110400 | 2406902960 | 8730 | 8730 | 8730 | 8730 | 60 |
| 475 | 20230707 | 110300 | 2406379160 | 8730 | 8720 | 8730 | 8720 | 342 |
| 476 | 20230707 | 110200 | 2403396530 | 8710 | 8740 | 8740 | 8710 | 2227 |
| 477 | 20230707 | 110100 | 2383977210 | 8740 | 8740 | 8740 | 8720 | 754 |
| 478 | 20230707 | 110000 | 2377389030 | 8730 | 8730 | 8730 | 8730 | 263 |
| 479 | 20230707 | 105900 | 2375093040 | 8730 | 8730 | 8730 | 8730 | 514 |
| 480 | 20230707 | 105800 | 2370605820 | 8730 | 8730 | 8730 | 8730 | 361 |
| 481 | 20230707 | 105700 | 2367454290 | 8730 | 8730 | 8730 | 8720 | 115 |
| 482 | 20230707 | 105600 | 2366451220 | 8720 | 8720 | 8730 | 8710 | 832 |
| 483 | 20230707 | 105500 | 2359201160 | 8720 | 8720 | 8720 | 8710 | 593 |
| 484 | 20230707 | 105400 | 2354031730 | 8730 | 8740 | 8740 | 8710 | 13449 |
| 485 | 20230707 | 105300 | 2236751870 | 8740 | 8730 | 8740 | 8730 | 281 |
| 486 | 20230707 | 105200 | 2234297500 | 8740 | 8730 | 8740 | 8730 | 57 |
| 487 | 20230707 | 105100 | 2233799740 | 8730 | 8730 | 8730 | 8730 | 684 |
| 488 | 20230707 | 105000 | 2227828420 | 8730 | 8740 | 8740 | 8720 | 2847 |
| 489 | 20230707 | 104900 | 2202969580 | 8740 | 8740 | 8740 | 8730 | 31 |
| 490 | 20230707 | 104800 | 2202698740 | 8740 | 8730 | 8740 | 8730 | 2852 |
| 491 | 20230707 | 104700 | 2177799600 | 8740 | 8740 | 8740 | 8730 | 1712 |
| 492 | 20230707 | 104600 | 2162852690 | 8740 | 8750 | 8750 | 8740 | 66 |
| 493 | 20230707 | 104500 | 2162275820 | 8750 | 8760 | 8760 | 8740 | 14931 |
| 494 | 20230707 | 104400 | 2031735220 | 8760 | 8770 | 8770 | 8760 | 3572 |
| 495 | 20230707 | 104300 | 2000444460 | 8770 | 8760 | 8770 | 8760 | 308 |
| 496 | 20230707 | 104200 | 1997746310 | 8760 | 8770 | 8770 | 8760 | 1449 |
| 497 | 20230707 | 104100 | 1985047120 | 8770 | 8770 | 8770 | 8760 | 343 |
| 498 | 20230707 | 104000 | 1982041010 | 8770 | 8760 | 8770 | 8760 | 93 |
| 499 | 20230707 | 103900 | 1981226230 | 8760 | 8770 | 8780 | 8760 | 1939 |
| 500 | 20230707 | 103800 | 1964221640 | 8770 | 8770 | 8780 | 8770 | 1062 |
| 501 | 20230707 | 103700 | 1954907250 | 8770 | 8780 | 8780 | 8770 | 376 |
| 502 | 20230707 | 103600 | 1951609720 | 8770 | 8780 | 8780 | 8770 | 105 |
| 503 | 20230707 | 103500 | 1950688590 | 8780 | 8780 | 8780 | 8770 | 74 |
| 504 | 20230707 | 103400 | 1950039590 | 8780 | 8770 | 8780 | 8770 | 62 |
| 505 | 20230707 | 103300 | 1949495840 | 8770 | 8770 | 8770 | 8770 | 169 |
| 506 | 20230707 | 103200 | 1948013710 | 8780 | 8780 | 8780 | 8770 | 520 |
| 507 | 20230707 | 103100 | 1943453110 | 8780 | 8790 | 8790 | 8770 | 318 |
| 508 | 20230707 | 103000 | 1940661980 | 8780 | 8770 | 8780 | 8770 | 1533 |
| 509 | 20230707 | 102900 | 1927209050 | 8770 | 8760 | 8770 | 8750 | 1789 |
| 510 | 20230707 | 102800 | 1911548100 | 8760 | 8760 | 8760 | 8750 | 1913 |
| 511 | 20230707 | 102700 | 1894803020 | 8760 | 8760 | 8770 | 8760 | 1033 |
| 512 | 20230707 | 102600 | 1885753920 | 8760 | 8770 | 8770 | 8750 | 2429 |
| 513 | 20230707 | 102500 | 1864487170 | 8760 | 8760 | 8770 | 8760 | 506 |
| 514 | 20230707 | 102400 | 1860054320 | 8770 | 8770 | 8770 | 8760 | 165 |
| 515 | 20230707 | 102300 | 1858607370 | 8770 | 8770 | 8780 | 8770 | 1656 |
| 516 | 20230707 | 102200 | 1844083690 | 8780 | 8770 | 8780 | 8770 | 855 |
| 517 | 20230707 | 102100 | 1836577060 | 8780 | 8780 | 8780 | 8770 | 81 |
| 518 | 20230707 | 102000 | 1835866640 | 8780 | 8780 | 8780 | 8770 | 458 |
| 519 | 20230707 | 101900 | 1831846410 | 8780 | 8780 | 8780 | 8770 | 1639 |
| 520 | 20230707 | 101800 | 1817456550 | 8780 | 8780 | 8780 | 8780 | 220 |
| 521 | 20230707 | 101700 | 1815524950 | 8780 | 8780 | 8780 | 8770 | 493 |
| 522 | 20230707 | 101600 | 1811197010 | 8780 | 8780 | 8780 | 8780 | 123 |
| 523 | 20230707 | 101500 | 1810117070 | 8770 | 8770 | 8770 | 8770 | 1480 |
| 524 | 20230707 | 101400 | 1797137470 | 8770 | 8760 | 8770 | 8750 | 1729 |
| 525 | 20230707 | 101300 | 1782003230 | 8760 | 8760 | 8760 | 8750 | 228 |
| 526 | 20230707 | 101200 | 1780006020 | 8760 | 8760 | 8760 | 8760 | 152 |
| 527 | 20230707 | 101100 | 1778674500 | 8760 | 8760 | 8760 | 8760 | 745 |
| 528 | 20230707 | 101000 | 1772148300 | 8760 | 8760 | 8760 | 8740 | 8452 |
| 529 | 20230707 | 100900 | 1698201800 | 8760 | 8760 | 8760 | 8750 | 5149 |
| 530 | 20230707 | 100800 | 1653143420 | 8750 | 8770 | 8770 | 8750 | 10150 |
| 531 | 20230707 | 100700 | 1564260080 | 8770 | 8760 | 8770 | 8760 | 169 |
| 532 | 20230707 | 100600 | 1562779080 | 8770 | 8770 | 8770 | 8760 | 1126 |
| 533 | 20230707 | 100500 | 1552912060 | 8770 | 8770 | 8770 | 8760 | 1052 |
| 534 | 20230707 | 100400 | 1543690670 | 8760 | 8770 | 8780 | 8760 | 487 |
| 535 | 20230707 | 100300 | 1539419640 | 8770 | 8770 | 8780 | 8770 | 10342 |
| 536 | 20230707 | 100200 | 1448720280 | 8780 | 8780 | 8780 | 8770 | 170 |
| 537 | 20230707 | 100100 | 1447227760 | 8780 | 8780 | 8780 | 8770 | 731 |
| 538 | 20230707 | 100000 | 1440814590 | 8780 | 8780 | 8790 | 8780 | 4772 |
| 539 | 20230707 | 095900 | 1398910180 | 8790 | 8790 | 8790 | 8790 | 22 |
| 540 | 20230707 | 095800 | 1398716800 | 8790 | 8790 | 8790 | 8780 | 63 |
| 541 | 20230707 | 095700 | 1398163210 | 8780 | 8780 | 8790 | 8770 | 1073 |
| 542 | 20230707 | 095600 | 1388746750 | 8780 | 8780 | 8790 | 8780 | 2523 |
| 543 | 20230707 | 095500 | 1366591610 | 8790 | 8790 | 8790 | 8790 | 1184 |
| 544 | 20230707 | 095400 | 1356184250 | 8800 | 8800 | 8800 | 8790 | 1268 |
| 545 | 20230707 | 095300 | 1345032640 | 8800 | 8800 | 8800 | 8800 | 1061 |
| 546 | 20230707 | 095200 | 1335695840 | 8800 | 8790 | 8800 | 8790 | 400 |
| 547 | 20230707 | 095100 | 1332179830 | 8790 | 8790 | 8790 | 8790 | 498 |
| 548 | 20230707 | 095000 | 1327802410 | 8790 | 8790 | 8800 | 8790 | 813 |
| 549 | 20230707 | 094900 | 1320654640 | 8790 | 8800 | 8800 | 8790 | 504 |
| 550 | 20230707 | 094800 | 1316224440 | 8800 | 8800 | 8800 | 8800 | 58 |
| 551 | 20230707 | 094700 | 1315714040 | 8800 | 8790 | 8800 | 8790 | 401 |
| 552 | 20230707 | 094600 | 1312188170 | 8800 | 8810 | 8810 | 8790 | 5743 |
| 553 | 20230707 | 094500 | 1261667490 | 8810 | 8810 | 8810 | 8810 | 55 |
| 554 | 20230707 | 094400 | 1261182940 | 8800 | 8810 | 8810 | 8800 | 791 |
| 555 | 20230707 | 094300 | 1254216390 | 8810 | 8800 | 8810 | 8800 | 252 |
| 556 | 20230707 | 094200 | 1251998760 | 8800 | 8810 | 8830 | 8800 | 233 |
| 557 | 20230707 | 094100 | 1249945350 | 8810 | 8800 | 8810 | 8800 | 723 |
| 558 | 20230707 | 094000 | 1243579710 | 8810 | 8790 | 8810 | 8790 | 1192 |
| 559 | 20230707 | 093900 | 1233094610 | 8790 | 8790 | 8790 | 8780 | 1011 |
| 560 | 20230707 | 093800 | 1224209670 | 8800 | 8790 | 8800 | 8790 | 646 |
| 561 | 20230707 | 093700 | 1218530940 | 8790 | 8800 | 8800 | 8780 | 2463 |
| 562 | 20230707 | 093600 | 1196889830 | 8790 | 8800 | 8810 | 8790 | 2047 |
| 563 | 20230707 | 093500 | 1178882330 | 8800 | 8780 | 8800 | 8780 | 868 |
| 564 | 20230707 | 093400 | 1171254750 | 8780 | 8780 | 8790 | 8780 | 1165 |
| 565 | 20230707 | 093300 | 1161024360 | 8780 | 8790 | 8790 | 8780 | 2311 |
| 566 | 20230707 | 093200 | 1140711910 | 8790 | 8790 | 8790 | 8780 | 1392 |
| 567 | 20230707 | 093100 | 1128486820 | 8790 | 8800 | 8800 | 8790 | 1068 |
| 568 | 20230707 | 093000 | 1119098900 | 8800 | 8800 | 8800 | 8790 | 1496 |
| 569 | 20230707 | 092900 | 1105937960 | 8790 | 8800 | 8800 | 8790 | 1490 |
| 570 | 20230707 | 092800 | 1092837700 | 8800 | 8800 | 8800 | 8790 | 283 |
| 571 | 20230707 | 092700 | 1090348450 | 8800 | 8780 | 8800 | 8780 | 123 |
| 572 | 20230707 | 092600 | 1089266350 | 8780 | 8780 | 8780 | 8780 | 1022 |
| 573 | 20230707 | 092500 | 1080293190 | 8770 | 8770 | 8800 | 8770 | 1402 |
| 574 | 20230707 | 092400 | 1067984620 | 8770 | 8770 | 8780 | 8770 | 2104 |
| 575 | 20230707 | 092300 | 1049532440 | 8770 | 8760 | 8770 | 8760 | 2336 |
| 576 | 20230707 | 092200 | 1029065590 | 8770 | 8770 | 8780 | 8770 | 1454 |
| 577 | 20230707 | 092100 | 1016313650 | 8770 | 8770 | 8770 | 8760 | 81 |
| 578 | 20230707 | 092000 | 1015603330 | 8770 | 8790 | 8790 | 8760 | 2797 |
| 579 | 20230707 | 091900 | 991065410 | 8790 | 8790 | 8790 | 8770 | 3837 |
| 580 | 20230707 | 091800 | 957398590 | 8790 | 8790 | 8790 | 8780 | 10942 |
| 581 | 20230707 | 091700 | 861313680 | 8790 | 8800 | 8800 | 8780 | 8567 |
| 582 | 20230707 | 091600 | 786028770 | 8800 | 8800 | 8800 | 8790 | 705 |
| 583 | 20230707 | 091500 | 779826510 | 8800 | 8810 | 8810 | 8790 | 8160 |
| 584 | 20230707 | 091400 | 708052190 | 8810 | 8810 | 8810 | 8800 | 1246 |
| 585 | 20230707 | 091300 | 697080980 | 8800 | 8790 | 8810 | 8790 | 2354 |
| 586 | 20230707 | 091200 | 676369800 | 8790 | 8800 | 8820 | 8790 | 4460 |
| 587 | 20230707 | 091100 | 637128610 | 8800 | 8820 | 8820 | 8800 | 6521 |
| 588 | 20230707 | 091000 | 579702860 | 8810 | 8840 | 8850 | 8810 | 4356 |
| 589 | 20230707 | 090900 | 541227300 | 8850 | 8850 | 8850 | 8840 | 3692 |
| 590 | 20230707 | 090800 | 508558100 | 8850 | 8840 | 8850 | 8840 | 111 |
| 591 | 20230707 | 090700 | 507576450 | 8850 | 8850 | 8860 | 8840 | 2518 |
| 592 | 20230707 | 090600 | 485291190 | 8860 | 8870 | 8870 | 8860 | 1700 |
| 593 | 20230707 | 090500 | 470214270 | 8870 | 8810 | 8870 | 8800 | 3437 |
| 594 | 20230707 | 090400 | 439940540 | 8810 | 8820 | 8820 | 8810 | 6033 |
| 595 | 20230707 | 090300 | 386767350 | 8810 | 8850 | 8850 | 8790 | 1279 |
| 596 | 20230707 | 090200 | 375508240 | 8850 | 8830 | 8880 | 8790 | 6136 |
| 597 | 20230707 | 090100 | 321290100 | 8830 | 8810 | 8830 | 8780 | 6808 |
| 598 | 20230707 | 090000 | 261429020 | 8810 | 8850 | 8900 | 8790 | 29625 |