31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 193500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 41629 |
| 3 | 20230707 | 193400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20230707 | 193300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20230707 | 193200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20230707 | 193100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20230707 | 193000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20230707 | 192900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20230707 | 192800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20230707 | 192700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20230707 | 192600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20230707 | 192500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20230707 | 192400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20230707 | 192300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20230707 | 192200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20230707 | 192100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20230707 | 192000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20230707 | 191900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20230707 | 191800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20230707 | 191700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20230707 | 191600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20230707 | 191500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20230707 | 191400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20230707 | 191300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20230707 | 191200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20230707 | 191100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20230707 | 191000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20230707 | 190900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20230707 | 190800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20230707 | 190700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20230707 | 190600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20230707 | 190500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 41629 |
| 33 | 20230707 | 190400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20230707 | 190300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20230707 | 190200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20230707 | 190100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20230707 | 190000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20230707 | 185900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20230707 | 185800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20230707 | 185700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20230707 | 185600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20230707 | 185500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20230707 | 185400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20230707 | 185300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20230707 | 185200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20230707 | 185100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20230707 | 185000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20230707 | 184900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20230707 | 184800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20230707 | 184700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20230707 | 184600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20230707 | 184500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20230707 | 184400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20230707 | 184300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20230707 | 184200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20230707 | 184100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20230707 | 184000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20230707 | 183900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20230707 | 183800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20230707 | 183700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20230707 | 183600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20230707 | 183500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 41629 |
| 63 | 20230707 | 183400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20230707 | 183300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20230707 | 183200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20230707 | 183100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20230707 | 183000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20230707 | 182900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20230707 | 182800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20230707 | 182700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20230707 | 182600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20230707 | 182500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20230707 | 182400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20230707 | 182300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20230707 | 182200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20230707 | 182100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20230707 | 182000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20230707 | 181900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20230707 | 181800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20230707 | 181700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20230707 | 181600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20230707 | 181500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20230707 | 181400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20230707 | 181300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20230707 | 181200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20230707 | 181100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20230707 | 181000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20230707 | 180900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20230707 | 180800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20230707 | 180700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20230707 | 180600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20230707 | 180500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 41629 |
| 93 | 20230707 | 180400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20230707 | 180300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20230707 | 180200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20230707 | 180100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20230707 | 180000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20230707 | 175900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20230707 | 175800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20230707 | 175700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20230707 | 175600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20230707 | 175500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20230707 | 175400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20230707 | 175300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20230707 | 175200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20230707 | 175100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20230707 | 175000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20230707 | 174900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20230707 | 174800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20230707 | 174700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20230707 | 174600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20230707 | 174500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20230707 | 174400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20230707 | 174300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20230707 | 174200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20230707 | 174100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20230707 | 174000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20230707 | 173900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20230707 | 173800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20230707 | 173700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20230707 | 173600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20230707 | 173500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 41629 |
| 123 | 20230707 | 173400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20230707 | 173300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20230707 | 173200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20230707 | 173100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20230707 | 173000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20230707 | 172900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20230707 | 172800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20230707 | 172700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20230707 | 172600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20230707 | 172500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20230707 | 172400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20230707 | 172300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20230707 | 172200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20230707 | 172100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20230707 | 172000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20230707 | 171900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20230707 | 171800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20230707 | 171700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20230707 | 171600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20230707 | 171500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20230707 | 171400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20230707 | 171300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20230707 | 171200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20230707 | 171100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20230707 | 171000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20230707 | 170900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20230707 | 170800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20230707 | 170700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20230707 | 170600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20230707 | 170500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 41629 |
| 153 | 20230707 | 170400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20230707 | 170300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20230707 | 170200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20230707 | 170100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20230707 | 170000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20230707 | 165900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20230707 | 165800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20230707 | 165700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20230707 | 165600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20230707 | 165500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20230707 | 165400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20230707 | 165300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20230707 | 165200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20230707 | 165100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20230707 | 165000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20230707 | 164900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20230707 | 164800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20230707 | 164700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20230707 | 164600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20230707 | 164500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20230707 | 164400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20230707 | 164300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20230707 | 164200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20230707 | 164100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20230707 | 164000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20230707 | 163900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20230707 | 163800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20230707 | 163700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20230707 | 163600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20230707 | 163500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 41629 |
| 183 | 20230707 | 163400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20230707 | 163300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20230707 | 163200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20230707 | 163100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20230707 | 163000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20230707 | 162900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20230707 | 162800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20230707 | 162700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20230707 | 162600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20230707 | 162500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20230707 | 162400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20230707 | 162300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20230707 | 162200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20230707 | 162100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20230707 | 162000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20230707 | 161900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20230707 | 161800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20230707 | 161700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20230707 | 161600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20230707 | 161500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20230707 | 161400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20230707 | 161300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20230707 | 161200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20230707 | 161100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20230707 | 161000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20230707 | 160900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20230707 | 160800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20230707 | 160700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20230707 | 160600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20230707 | 160500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 41629 |
| 213 | 20230707 | 160400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20230707 | 160300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20230707 | 160200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20230707 | 160100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20230707 | 160000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20230707 | 155900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20230707 | 155800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20230707 | 155700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20230707 | 155600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20230707 | 155500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20230707 | 155400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20230707 | 155300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20230707 | 155200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20230707 | 155100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20230707 | 155000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20230707 | 154900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20230707 | 154800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20230707 | 154700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20230707 | 154600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20230707 | 154500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20230707 | 154400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20230707 | 154300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20230707 | 154200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20230707 | 154100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20230707 | 154000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 238 | 20230707 | 153900 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 239 | 20230707 | 153800 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 240 | 20230707 | 153700 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 241 | 20230707 | 153600 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 242 | 20230707 | 153500 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 41629 |
| 243 | 20230707 | 153400 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 244 | 20230707 | 153300 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 245 | 20230707 | 153200 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 246 | 20230707 | 153100 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 247 | 20230707 | 153000 | 2180319300 | 4600 | 4600 | 4600 | 4600 | 41629 |
| 248 | 20230707 | 152900 | 1988825900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 249 | 20230707 | 152800 | 1988825900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 250 | 20230707 | 152700 | 1988825900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 251 | 20230707 | 152600 | 1988825900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 252 | 20230707 | 152500 | 1988825900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 253 | 20230707 | 152400 | 1988825900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 254 | 20230707 | 152300 | 1988825900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 255 | 20230707 | 152200 | 1988825900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 256 | 20230707 | 152100 | 1988825900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 257 | 20230707 | 152000 | 1988825900 | 4600 | 4600 | 4600 | 4600 | 0 |
| 258 | 20230707 | 151900 | 1988825900 | 4600 | 4590 | 4600 | 4585 | 3480 |
| 259 | 20230707 | 151800 | 1972841865 | 4590 | 4575 | 4600 | 4575 | 5443 |
| 260 | 20230707 | 151700 | 1947848785 | 4575 | 4575 | 4595 | 4575 | 2607 |
| 261 | 20230707 | 151600 | 1935909520 | 4575 | 4585 | 4595 | 4570 | 2320 |
| 262 | 20230707 | 151500 | 1925277565 | 4585 | 4585 | 4595 | 4570 | 1174 |
| 263 | 20230707 | 151400 | 1919893915 | 4575 | 4585 | 4585 | 4575 | 683 |
| 264 | 20230707 | 151300 | 1916767290 | 4585 | 4585 | 4585 | 4570 | 509 |
| 265 | 20230707 | 151200 | 1914439705 | 4570 | 4570 | 4570 | 4570 | 0 |
| 266 | 20230707 | 151100 | 1914439705 | 4570 | 4580 | 4585 | 4565 | 2063 |
| 267 | 20230707 | 151000 | 1904992545 | 4580 | 4585 | 4585 | 4580 | 867 |
| 268 | 20230707 | 150900 | 1901020440 | 4585 | 4595 | 4595 | 4585 | 121 |
| 269 | 20230707 | 150800 | 1900465565 | 4595 | 4595 | 4595 | 4595 | 278 |
| 270 | 20230707 | 150700 | 1899188155 | 4585 | 4580 | 4590 | 4580 | 4486 |
| 271 | 20230707 | 150600 | 1878635425 | 4575 | 4565 | 4580 | 4565 | 804 |
| 272 | 20230707 | 150500 | 1874958965 | 4565 | 4575 | 4575 | 4565 | 756 |
| 273 | 20230707 | 150400 | 1871504985 | 4565 | 4565 | 4565 | 4565 | 1082 |
| 274 | 20230707 | 150300 | 1866565655 | 4560 | 4560 | 4565 | 4560 | 292 |
| 275 | 20230707 | 150200 | 1865234090 | 4560 | 4555 | 4560 | 4555 | 1435 |
| 276 | 20230707 | 150100 | 1858696715 | 4565 | 4565 | 4565 | 4560 | 566 |
| 277 | 20230707 | 150000 | 1856115225 | 4565 | 4560 | 4565 | 4560 | 61 |
| 278 | 20230707 | 145900 | 1855837055 | 4565 | 4560 | 4565 | 4560 | 543 |
| 279 | 20230707 | 145800 | 1853359060 | 4560 | 4560 | 4560 | 4560 | 275 |
| 280 | 20230707 | 145700 | 1852105060 | 4560 | 4565 | 4565 | 4560 | 272 |
| 281 | 20230707 | 145600 | 1850863740 | 4565 | 4560 | 4565 | 4555 | 513 |
| 282 | 20230707 | 145500 | 1848524395 | 4565 | 4570 | 4570 | 4560 | 1274 |
| 283 | 20230707 | 145400 | 1842710170 | 4565 | 4575 | 4575 | 4565 | 1318 |
| 284 | 20230707 | 145300 | 1836686000 | 4575 | 4570 | 4575 | 4565 | 524 |
| 285 | 20230707 | 145200 | 1834291610 | 4565 | 4565 | 4570 | 4565 | 1097 |
| 286 | 20230707 | 145100 | 1829278645 | 4570 | 4575 | 4575 | 4565 | 2906 |
| 287 | 20230707 | 145000 | 1815999025 | 4575 | 4575 | 4575 | 4570 | 924 |
| 288 | 20230707 | 144900 | 1811771770 | 4575 | 4585 | 4585 | 4575 | 82 |
| 289 | 20230707 | 144800 | 1811396500 | 4575 | 4570 | 4585 | 4570 | 3869 |
| 290 | 20230707 | 144700 | 1793694900 | 4570 | 4570 | 4575 | 4570 | 271 |
| 291 | 20230707 | 144600 | 1792455935 | 4570 | 4570 | 4575 | 4570 | 119 |
| 292 | 20230707 | 144500 | 1791911670 | 4570 | 4585 | 4585 | 4570 | 703 |
| 293 | 20230707 | 144400 | 1788691835 | 4580 | 4575 | 4590 | 4575 | 2243 |
| 294 | 20230707 | 144300 | 1778403935 | 4575 | 4585 | 4590 | 4575 | 1238 |
| 295 | 20230707 | 144200 | 1772728430 | 4580 | 4575 | 4580 | 4570 | 644 |
| 296 | 20230707 | 144100 | 1769781510 | 4575 | 4575 | 4575 | 4570 | 304 |
| 297 | 20230707 | 144000 | 1768391000 | 4570 | 4575 | 4580 | 4570 | 312 |
| 298 | 20230707 | 143900 | 1766964065 | 4570 | 4575 | 4575 | 4565 | 388 |
| 299 | 20230707 | 143800 | 1765191480 | 4565 | 4570 | 4570 | 4565 | 260 |
| 300 | 20230707 | 143700 | 1764003535 | 4565 | 4565 | 4575 | 4565 | 488 |
| 301 | 20230707 | 143600 | 1761772580 | 4575 | 4560 | 4575 | 4560 | 306 |
| 302 | 20230707 | 143500 | 1760374605 | 4570 | 4570 | 4570 | 4565 | 2034 |
| 303 | 20230707 | 143400 | 1751079930 | 4570 | 4560 | 4590 | 4560 | 4454 |
| 304 | 20230707 | 143300 | 1730693145 | 4565 | 4555 | 4565 | 4550 | 800 |
| 305 | 20230707 | 143200 | 1727047395 | 4555 | 4550 | 4555 | 4550 | 38 |
| 306 | 20230707 | 143100 | 1726874385 | 4550 | 4555 | 4565 | 4550 | 1025 |
| 307 | 20230707 | 143000 | 1722203310 | 4555 | 4555 | 4555 | 4550 | 1048 |
| 308 | 20230707 | 142900 | 1717429920 | 4550 | 4560 | 4560 | 4550 | 926 |
| 309 | 20230707 | 142800 | 1713209990 | 4560 | 4565 | 4565 | 4560 | 248 |
| 310 | 20230707 | 142700 | 1712078150 | 4560 | 4565 | 4570 | 4560 | 172 |
| 311 | 20230707 | 142600 | 1711293690 | 4570 | 4575 | 4575 | 4560 | 231 |
| 312 | 20230707 | 142500 | 1710239185 | 4565 | 4575 | 4575 | 4555 | 647 |
| 313 | 20230707 | 142400 | 1707287395 | 4570 | 4570 | 4575 | 4565 | 247 |
| 314 | 20230707 | 142300 | 1706158760 | 4570 | 4575 | 4580 | 4565 | 700 |
| 315 | 20230707 | 142200 | 1702957875 | 4580 | 4575 | 4585 | 4575 | 608 |
| 316 | 20230707 | 142100 | 1700171810 | 4585 | 4570 | 4585 | 4570 | 65 |
| 317 | 20230707 | 142000 | 1699874595 | 4585 | 4580 | 4585 | 4570 | 479 |
| 318 | 20230707 | 141900 | 1697680955 | 4575 | 4575 | 4580 | 4575 | 219 |
| 319 | 20230707 | 141800 | 1696678975 | 4575 | 4575 | 4585 | 4570 | 2024 |
| 320 | 20230707 | 141700 | 1687412240 | 4565 | 4570 | 4575 | 4565 | 1311 |
| 321 | 20230707 | 141600 | 1681417420 | 4570 | 4570 | 4575 | 4570 | 110 |
| 322 | 20230707 | 141500 | 1680914695 | 4575 | 4575 | 4575 | 4570 | 300 |
| 323 | 20230707 | 141400 | 1679542865 | 4570 | 4570 | 4575 | 4570 | 749 |
| 324 | 20230707 | 141300 | 1676118745 | 4575 | 4565 | 4575 | 4560 | 68 |
| 325 | 20230707 | 141200 | 1675807915 | 4565 | 4565 | 4570 | 4565 | 307 |
| 326 | 20230707 | 141100 | 1674406445 | 4565 | 4580 | 4580 | 4565 | 709 |
| 327 | 20230707 | 141000 | 1671163580 | 4575 | 4570 | 4575 | 4570 | 282 |
| 328 | 20230707 | 140900 | 1669873750 | 4575 | 4570 | 4580 | 4565 | 600 |
| 329 | 20230707 | 140800 | 1667129960 | 4570 | 4560 | 4570 | 4555 | 306 |
| 330 | 20230707 | 140700 | 1665733425 | 4565 | 4570 | 4570 | 4560 | 463 |
| 331 | 20230707 | 140600 | 1663620415 | 4565 | 4565 | 4580 | 4555 | 533 |
| 332 | 20230707 | 140500 | 1661181545 | 4570 | 4555 | 4580 | 4555 | 1718 |
| 333 | 20230707 | 140400 | 1653338130 | 4550 | 4545 | 4550 | 4505 | 14917 |
| 334 | 20230707 | 140300 | 1585866775 | 4545 | 4550 | 4570 | 4540 | 1664 |
| 335 | 20230707 | 140200 | 1578297645 | 4530 | 4555 | 4575 | 4520 | 6740 |
| 336 | 20230707 | 140100 | 1547708360 | 4545 | 4575 | 4575 | 4545 | 2860 |
| 337 | 20230707 | 140000 | 1534691400 | 4575 | 4575 | 4575 | 4565 | 512 |
| 338 | 20230707 | 135900 | 1532349155 | 4565 | 4560 | 4570 | 4555 | 554 |
| 339 | 20230707 | 135800 | 1529821865 | 4570 | 4565 | 4570 | 4550 | 4295 |
| 340 | 20230707 | 135700 | 1510256455 | 4560 | 4570 | 4570 | 4560 | 2575 |
| 341 | 20230707 | 135600 | 1498508985 | 4565 | 4565 | 4570 | 4565 | 147 |
| 342 | 20230707 | 135500 | 1497837405 | 4565 | 4565 | 4575 | 4565 | 409 |
| 343 | 20230707 | 135400 | 1495969565 | 4565 | 4570 | 4575 | 4565 | 325 |
| 344 | 20230707 | 135300 | 1494483905 | 4570 | 4565 | 4570 | 4565 | 169 |
| 345 | 20230707 | 135200 | 1493711895 | 4565 | 4570 | 4570 | 4565 | 1509 |
| 346 | 20230707 | 135100 | 1486823015 | 4570 | 4565 | 4580 | 4565 | 1013 |
| 347 | 20230707 | 135000 | 1482189575 | 4560 | 4575 | 4575 | 4555 | 3690 |
| 348 | 20230707 | 134900 | 1465344875 | 4575 | 4575 | 4580 | 4575 | 119 |
| 349 | 20230707 | 134800 | 1464799935 | 4580 | 4575 | 4580 | 4575 | 359 |
| 350 | 20230707 | 134700 | 1463156550 | 4575 | 4575 | 4580 | 4575 | 112 |
| 351 | 20230707 | 134600 | 1462644050 | 4575 | 4575 | 4575 | 4575 | 124 |
| 352 | 20230707 | 134500 | 1462076750 | 4575 | 4580 | 4580 | 4575 | 239 |
| 353 | 20230707 | 134400 | 1460982300 | 4575 | 4575 | 4575 | 4575 | 94 |
| 354 | 20230707 | 134300 | 1460552250 | 4575 | 4580 | 4580 | 4575 | 391 |
| 355 | 20230707 | 134200 | 1458762265 | 4580 | 4570 | 4580 | 4570 | 531 |
| 356 | 20230707 | 134100 | 1456331590 | 4570 | 4570 | 4575 | 4570 | 202 |
| 357 | 20230707 | 134000 | 1455408395 | 4570 | 4570 | 4575 | 4570 | 661 |
| 358 | 20230707 | 133900 | 1452384485 | 4570 | 4565 | 4570 | 4565 | 828 |
| 359 | 20230707 | 133800 | 1448600985 | 4565 | 4565 | 4570 | 4565 | 140 |
| 360 | 20230707 | 133700 | 1447961455 | 4565 | 4570 | 4575 | 4565 | 424 |
| 361 | 20230707 | 133600 | 1446022990 | 4565 | 4560 | 4570 | 4560 | 103 |
| 362 | 20230707 | 133500 | 1445552405 | 4565 | 4570 | 4570 | 4565 | 354 |
| 363 | 20230707 | 133400 | 1443935820 | 4565 | 4565 | 4575 | 4565 | 728 |
| 364 | 20230707 | 133300 | 1440611490 | 4565 | 4565 | 4570 | 4565 | 105 |
| 365 | 20230707 | 133200 | 1440132140 | 4565 | 4565 | 4565 | 4565 | 49 |
| 366 | 20230707 | 133100 | 1439908455 | 4560 | 4565 | 4570 | 4560 | 428 |
| 367 | 20230707 | 133000 | 1437953870 | 4560 | 4565 | 4565 | 4560 | 35 |
| 368 | 20230707 | 132900 | 1437794260 | 4565 | 4565 | 4565 | 4555 | 238 |
| 369 | 20230707 | 132800 | 1436708865 | 4570 | 4550 | 4570 | 4550 | 440 |
| 370 | 20230707 | 132700 | 1434700265 | 4555 | 4555 | 4565 | 4555 | 175 |
| 371 | 20230707 | 132600 | 1433903120 | 4560 | 4550 | 4560 | 4550 | 102 |
| 372 | 20230707 | 132500 | 1433438160 | 4560 | 4560 | 4560 | 4550 | 2718 |
| 373 | 20230707 | 132400 | 1421051130 | 4560 | 4565 | 4565 | 4560 | 144 |
| 374 | 20230707 | 132300 | 1420394060 | 4565 | 4570 | 4570 | 4565 | 1363 |
| 375 | 20230707 | 132200 | 1414171015 | 4565 | 4565 | 4565 | 4565 | 84 |
| 376 | 20230707 | 132100 | 1413787555 | 4565 | 4565 | 4565 | 4565 | 82 |
| 377 | 20230707 | 132000 | 1413413225 | 4565 | 4575 | 4575 | 4565 | 1240 |
| 378 | 20230707 | 131900 | 1407745590 | 4570 | 4570 | 4570 | 4570 | 117 |
| 379 | 20230707 | 131800 | 1407210900 | 4570 | 4570 | 4570 | 4570 | 94 |
| 380 | 20230707 | 131700 | 1406781320 | 4570 | 4570 | 4575 | 4570 | 263 |
| 381 | 20230707 | 131600 | 1405578460 | 4570 | 4570 | 4575 | 4570 | 274 |
| 382 | 20230707 | 131500 | 1404326275 | 4565 | 4565 | 4565 | 4560 | 185 |
| 383 | 20230707 | 131400 | 1403481790 | 4560 | 4575 | 4575 | 4560 | 1272 |
| 384 | 20230707 | 131300 | 1397675935 | 4565 | 4580 | 4580 | 4565 | 617 |
| 385 | 20230707 | 131200 | 1394857510 | 4575 | 4575 | 4580 | 4570 | 469 |
| 386 | 20230707 | 131100 | 1392711555 | 4575 | 4585 | 4585 | 4575 | 1557 |
| 387 | 20230707 | 131000 | 1385575995 | 4585 | 4580 | 4585 | 4580 | 467 |
| 388 | 20230707 | 130900 | 1383435045 | 4580 | 4580 | 4580 | 4580 | 106 |
| 389 | 20230707 | 130800 | 1382949565 | 4575 | 4570 | 4585 | 4570 | 1625 |
| 390 | 20230707 | 130700 | 1375514545 | 4570 | 4570 | 4575 | 4570 | 219 |
| 391 | 20230707 | 130600 | 1374513710 | 4570 | 4570 | 4570 | 4570 | 40 |
| 392 | 20230707 | 130500 | 1374330910 | 4575 | 4570 | 4575 | 4570 | 360 |
| 393 | 20230707 | 130400 | 1372684330 | 4570 | 4570 | 4575 | 4570 | 254 |
| 394 | 20230707 | 130300 | 1371523535 | 4570 | 4575 | 4575 | 4570 | 2167 |
| 395 | 20230707 | 130200 | 1361610455 | 4570 | 4585 | 4585 | 4570 | 1013 |
| 396 | 20230707 | 130100 | 1356976640 | 4580 | 4590 | 4590 | 4580 | 564 |
| 397 | 20230707 | 130000 | 1354391215 | 4585 | 4590 | 4595 | 4585 | 654 |
| 398 | 20230707 | 125900 | 1351390615 | 4585 | 4585 | 4585 | 4585 | 153 |
| 399 | 20230707 | 125800 | 1350689110 | 4585 | 4590 | 4590 | 4585 | 479 |
| 400 | 20230707 | 125700 | 1348490875 | 4580 | 4580 | 4585 | 4580 | 222 |
| 401 | 20230707 | 125600 | 1347473165 | 4580 | 4580 | 4585 | 4575 | 208 |
| 402 | 20230707 | 125500 | 1346521370 | 4580 | 4580 | 4585 | 4575 | 299 |
| 403 | 20230707 | 125400 | 1345151525 | 4580 | 4590 | 4590 | 4580 | 487 |
| 404 | 20230707 | 125300 | 1342916445 | 4585 | 4580 | 4585 | 4580 | 666 |
| 405 | 20230707 | 125200 | 1339865375 | 4585 | 4585 | 4585 | 4580 | 229 |
| 406 | 20230707 | 125100 | 1338815540 | 4570 | 4595 | 4600 | 4570 | 8436 |
| 407 | 20230707 | 125000 | 1300224900 | 4595 | 4595 | 4600 | 4595 | 84 |
| 408 | 20230707 | 124900 | 1299838910 | 4595 | 4600 | 4600 | 4595 | 39 |
| 409 | 20230707 | 124800 | 1299659670 | 4605 | 4600 | 4610 | 4600 | 579 |
| 410 | 20230707 | 124700 | 1296992845 | 4600 | 4600 | 4605 | 4600 | 240 |
| 411 | 20230707 | 124600 | 1295888725 | 4600 | 4595 | 4605 | 4595 | 292 |
| 412 | 20230707 | 124500 | 1294545570 | 4600 | 4600 | 4605 | 4600 | 212 |
| 413 | 20230707 | 124400 | 1293570360 | 4605 | 4605 | 4610 | 4605 | 369 |
| 414 | 20230707 | 124300 | 1291870635 | 4605 | 4605 | 4610 | 4605 | 423 |
| 415 | 20230707 | 124200 | 1289921770 | 4605 | 4605 | 4605 | 4605 | 9 |
| 416 | 20230707 | 124100 | 1289880325 | 4605 | 4605 | 4605 | 4605 | 164 |
| 417 | 20230707 | 124000 | 1289125105 | 4610 | 4590 | 4610 | 4590 | 198 |
| 418 | 20230707 | 123900 | 1288212840 | 4585 | 4605 | 4605 | 4585 | 3934 |
| 419 | 20230707 | 123800 | 1270121780 | 4605 | 4605 | 4605 | 4605 | 58 |
| 420 | 20230707 | 123700 | 1269854690 | 4605 | 4605 | 4610 | 4605 | 517 |
| 421 | 20230707 | 123600 | 1267471830 | 4605 | 4610 | 4610 | 4605 | 10 |
| 422 | 20230707 | 123500 | 1267425775 | 4605 | 4605 | 4605 | 4605 | 120 |
| 423 | 20230707 | 123400 | 1266873175 | 4605 | 4605 | 4610 | 4605 | 323 |
| 424 | 20230707 | 123300 | 1265384810 | 4605 | 4605 | 4605 | 4605 | 86 |
| 425 | 20230707 | 123200 | 1264988780 | 4605 | 4610 | 4610 | 4605 | 134 |
| 426 | 20230707 | 123100 | 1264371705 | 4610 | 4605 | 4610 | 4605 | 349 |
| 427 | 20230707 | 123000 | 1262763110 | 4605 | 4605 | 4610 | 4605 | 194 |
| 428 | 20230707 | 122900 | 1261869720 | 4605 | 4605 | 4605 | 4605 | 56 |
| 429 | 20230707 | 122800 | 1261611840 | 4610 | 4605 | 4610 | 4600 | 549 |
| 430 | 20230707 | 122700 | 1259082010 | 4595 | 4595 | 4600 | 4595 | 1508 |
| 431 | 20230707 | 122600 | 1252145850 | 4595 | 4610 | 4610 | 4595 | 731 |
| 432 | 20230707 | 122500 | 1248781650 | 4600 | 4600 | 4600 | 4600 | 18 |
| 433 | 20230707 | 122400 | 1248698850 | 4600 | 4600 | 4615 | 4600 | 79 |
| 434 | 20230707 | 122300 | 1248335435 | 4600 | 4595 | 4610 | 4595 | 331 |
| 435 | 20230707 | 122200 | 1246809725 | 4595 | 4610 | 4615 | 4595 | 1598 |
| 436 | 20230707 | 122100 | 1239450530 | 4610 | 4615 | 4615 | 4610 | 240 |
| 437 | 20230707 | 122000 | 1238343600 | 4615 | 4620 | 4625 | 4615 | 697 |
| 438 | 20230707 | 121900 | 1235121975 | 4620 | 4620 | 4620 | 4620 | 9 |
| 439 | 20230707 | 121800 | 1235080395 | 4620 | 4615 | 4620 | 4615 | 176 |
| 440 | 20230707 | 121700 | 1234267570 | 4615 | 4625 | 4625 | 4615 | 449 |
| 441 | 20230707 | 121600 | 1232192400 | 4620 | 4605 | 4620 | 4605 | 382 |
| 442 | 20230707 | 121500 | 1230428910 | 4605 | 4605 | 4620 | 4605 | 48 |
| 443 | 20230707 | 121400 | 1230207780 | 4615 | 4605 | 4615 | 4605 | 653 |
| 444 | 20230707 | 121300 | 1227194595 | 4605 | 4605 | 4605 | 4605 | 72 |
| 445 | 20230707 | 121200 | 1226863035 | 4610 | 4620 | 4620 | 4610 | 425 |
| 446 | 20230707 | 121100 | 1224899615 | 4615 | 4605 | 4620 | 4605 | 603 |
| 447 | 20230707 | 121000 | 1222117615 | 4605 | 4605 | 4605 | 4600 | 118 |
| 448 | 20230707 | 120900 | 1221574265 | 4605 | 4605 | 4610 | 4605 | 158 |
| 449 | 20230707 | 120800 | 1220846575 | 4610 | 4600 | 4610 | 4600 | 292 |
| 450 | 20230707 | 120700 | 1219500625 | 4600 | 4605 | 4605 | 4600 | 411 |
| 451 | 20230707 | 120600 | 1217608090 | 4605 | 4610 | 4610 | 4605 | 369 |
| 452 | 20230707 | 120500 | 1215907460 | 4605 | 4605 | 4610 | 4605 | 139 |
| 453 | 20230707 | 120400 | 1215267360 | 4605 | 4610 | 4610 | 4605 | 34 |
| 454 | 20230707 | 120300 | 1215110785 | 4605 | 4600 | 4605 | 4600 | 274 |
| 455 | 20230707 | 120200 | 1213849150 | 4600 | 4600 | 4600 | 4600 | 217 |
| 456 | 20230707 | 120100 | 1212850950 | 4600 | 4615 | 4615 | 4600 | 732 |
| 457 | 20230707 | 120000 | 1209477745 | 4615 | 4605 | 4615 | 4605 | 205 |
| 458 | 20230707 | 115900 | 1208532255 | 4610 | 4615 | 4615 | 4605 | 342 |
| 459 | 20230707 | 115800 | 1206955585 | 4610 | 4605 | 4620 | 4600 | 304 |
| 460 | 20230707 | 115700 | 1205555620 | 4615 | 4605 | 4615 | 4605 | 392 |
| 461 | 20230707 | 115600 | 1203747170 | 4605 | 4605 | 4610 | 4605 | 278 |
| 462 | 20230707 | 115500 | 1202465995 | 4605 | 4595 | 4605 | 4595 | 318 |
| 463 | 20230707 | 115400 | 1201002565 | 4595 | 4600 | 4600 | 4595 | 602 |
| 464 | 20230707 | 115300 | 1198234425 | 4585 | 4585 | 4600 | 4585 | 403 |
| 465 | 20230707 | 115200 | 1196383345 | 4585 | 4585 | 4585 | 4585 | 105 |
| 466 | 20230707 | 115100 | 1195901920 | 4585 | 4595 | 4595 | 4585 | 235 |
| 467 | 20230707 | 115000 | 1194823290 | 4580 | 4580 | 4595 | 4575 | 283 |
| 468 | 20230707 | 114900 | 1193526660 | 4575 | 4590 | 4595 | 4570 | 1170 |
| 469 | 20230707 | 114800 | 1188166020 | 4585 | 4590 | 4590 | 4585 | 112 |
| 470 | 20230707 | 114700 | 1187652105 | 4590 | 4595 | 4605 | 4570 | 1507 |
| 471 | 20230707 | 114600 | 1180744120 | 4595 | 4605 | 4610 | 4595 | 418 |
| 472 | 20230707 | 114500 | 1178819295 | 4600 | 4605 | 4610 | 4600 | 218 |
| 473 | 20230707 | 114400 | 1177815620 | 4605 | 4605 | 4610 | 4605 | 99 |
| 474 | 20230707 | 114300 | 1177359720 | 4605 | 4605 | 4610 | 4605 | 612 |
| 475 | 20230707 | 114200 | 1174540510 | 4605 | 4605 | 4605 | 4605 | 150 |
| 476 | 20230707 | 114100 | 1173849760 | 4605 | 4605 | 4605 | 4605 | 53 |
| 477 | 20230707 | 114000 | 1173605695 | 4605 | 4600 | 4610 | 4595 | 316 |
| 478 | 20230707 | 113900 | 1172150350 | 4605 | 4600 | 4620 | 4600 | 1545 |
| 479 | 20230707 | 113800 | 1165022780 | 4600 | 4600 | 4600 | 4600 | 130 |
| 480 | 20230707 | 113700 | 1164424780 | 4600 | 4600 | 4605 | 4595 | 454 |
| 481 | 20230707 | 113600 | 1162335865 | 4595 | 4590 | 4600 | 4590 | 101 |
| 482 | 20230707 | 113500 | 1161871875 | 4595 | 4600 | 4600 | 4595 | 163 |
| 483 | 20230707 | 113400 | 1161122115 | 4605 | 4595 | 4605 | 4595 | 498 |
| 484 | 20230707 | 113300 | 1158831860 | 4595 | 4595 | 4595 | 4595 | 98 |
| 485 | 20230707 | 113200 | 1158381550 | 4595 | 4595 | 4600 | 4590 | 162 |
| 486 | 20230707 | 113100 | 1157637145 | 4595 | 4590 | 4595 | 4575 | 698 |
| 487 | 20230707 | 113000 | 1154439520 | 4585 | 4585 | 4595 | 4570 | 1086 |
| 488 | 20230707 | 112900 | 1149467040 | 4585 | 4610 | 4610 | 4585 | 832 |
| 489 | 20230707 | 112800 | 1145644895 | 4605 | 4610 | 4610 | 4585 | 174 |
| 490 | 20230707 | 112700 | 1144844740 | 4590 | 4605 | 4610 | 4580 | 1705 |
| 491 | 20230707 | 112600 | 1137020275 | 4610 | 4610 | 4620 | 4610 | 381 |
| 492 | 20230707 | 112500 | 1135262735 | 4620 | 4615 | 4620 | 4615 | 560 |
| 493 | 20230707 | 112400 | 1132678245 | 4620 | 4620 | 4620 | 4620 | 2 |
| 494 | 20230707 | 112300 | 1132669005 | 4615 | 4620 | 4620 | 4615 | 325 |
| 495 | 20230707 | 112200 | 1131167755 | 4620 | 4620 | 4620 | 4615 | 357 |
| 496 | 20230707 | 112100 | 1129520185 | 4615 | 4615 | 4615 | 4615 | 17 |
| 497 | 20230707 | 112000 | 1129441730 | 4620 | 4600 | 4620 | 4595 | 5551 |
| 498 | 20230707 | 111900 | 1103881485 | 4600 | 4595 | 4600 | 4595 | 1819 |
| 499 | 20230707 | 111800 | 1095517070 | 4595 | 4595 | 4595 | 4590 | 109 |
| 500 | 20230707 | 111700 | 1095016635 | 4590 | 4590 | 4590 | 4590 | 492 |
| 501 | 20230707 | 111600 | 1092758355 | 4590 | 4590 | 4590 | 4590 | 85 |
| 502 | 20230707 | 111500 | 1092368205 | 4590 | 4590 | 4590 | 4590 | 87 |
| 503 | 20230707 | 111400 | 1091968875 | 4590 | 4585 | 4590 | 4585 | 1195 |
| 504 | 20230707 | 111300 | 1086489585 | 4585 | 4585 | 4585 | 4585 | 200 |
| 505 | 20230707 | 111200 | 1085572585 | 4590 | 4590 | 4590 | 4590 | 87 |
| 506 | 20230707 | 111100 | 1085173255 | 4590 | 4590 | 4590 | 4590 | 190 |
| 507 | 20230707 | 111000 | 1084301155 | 4590 | 4585 | 4590 | 4585 | 171 |
| 508 | 20230707 | 110900 | 1083516685 | 4590 | 4590 | 4590 | 4590 | 275 |
| 509 | 20230707 | 110800 | 1082254435 | 4575 | 4575 | 4575 | 4575 | 611 |
| 510 | 20230707 | 110700 | 1079459110 | 4575 | 4590 | 4590 | 4575 | 1098 |
| 511 | 20230707 | 110600 | 1074428565 | 4585 | 4585 | 4590 | 4585 | 285 |
| 512 | 20230707 | 110500 | 1073120890 | 4590 | 4590 | 4590 | 4590 | 87 |
| 513 | 20230707 | 110400 | 1072721560 | 4590 | 4590 | 4595 | 4590 | 164 |
| 514 | 20230707 | 110300 | 1071968795 | 4590 | 4590 | 4590 | 4590 | 1015 |
| 515 | 20230707 | 110200 | 1067309945 | 4590 | 4590 | 4590 | 4590 | 124 |
| 516 | 20230707 | 110100 | 1066740785 | 4590 | 4590 | 4590 | 4590 | 0 |
| 517 | 20230707 | 110000 | 1066740785 | 4590 | 4590 | 4590 | 4590 | 302 |
| 518 | 20230707 | 105900 | 1065354605 | 4580 | 4580 | 4580 | 4580 | 0 |
| 519 | 20230707 | 105800 | 1065354605 | 4580 | 4590 | 4590 | 4580 | 1078 |
| 520 | 20230707 | 105700 | 1060412255 | 4590 | 4590 | 4590 | 4590 | 190 |
| 521 | 20230707 | 105600 | 1059540155 | 4580 | 4590 | 4590 | 4580 | 1001 |
| 522 | 20230707 | 105500 | 1054949600 | 4590 | 4590 | 4590 | 4590 | 255 |
| 523 | 20230707 | 105400 | 1053779150 | 4590 | 4590 | 4590 | 4590 | 1059 |
| 524 | 20230707 | 105300 | 1048918340 | 4590 | 4590 | 4590 | 4590 | 100 |
| 525 | 20230707 | 105200 | 1048459340 | 4585 | 4590 | 4595 | 4585 | 356 |
| 526 | 20230707 | 105100 | 1046824505 | 4580 | 4580 | 4580 | 4580 | 1 |
| 527 | 20230707 | 105000 | 1046819925 | 4580 | 4575 | 4590 | 4570 | 942 |
| 528 | 20230707 | 104900 | 1042508915 | 4580 | 4580 | 4595 | 4580 | 1373 |
| 529 | 20230707 | 104800 | 1036216895 | 4580 | 4585 | 4585 | 4580 | 1524 |
| 530 | 20230707 | 104700 | 1029230355 | 4585 | 4585 | 4585 | 4585 | 0 |
| 531 | 20230707 | 104600 | 1029230355 | 4585 | 4585 | 4590 | 4585 | 659 |
| 532 | 20230707 | 104500 | 1026206015 | 4585 | 4585 | 4585 | 4585 | 144 |
| 533 | 20230707 | 104400 | 1025545775 | 4570 | 4590 | 4590 | 4570 | 3539 |
| 534 | 20230707 | 104300 | 1009343285 | 4590 | 4590 | 4590 | 4590 | 276 |
| 535 | 20230707 | 104200 | 1008076445 | 4585 | 4585 | 4590 | 4585 | 140 |
| 536 | 20230707 | 104100 | 1007434515 | 4585 | 4585 | 4585 | 4585 | 0 |
| 537 | 20230707 | 104000 | 1007434515 | 4585 | 4585 | 4590 | 4585 | 571 |
| 538 | 20230707 | 103900 | 1004815530 | 4585 | 4585 | 4590 | 4585 | 144 |
| 539 | 20230707 | 103800 | 1004154785 | 4585 | 4585 | 4590 | 4585 | 511 |
| 540 | 20230707 | 103700 | 1001810600 | 4580 | 4570 | 4580 | 4570 | 4274 |
| 541 | 20230707 | 103600 | 982249900 | 4570 | 4565 | 4575 | 4565 | 6381 |
| 542 | 20230707 | 103500 | 953108250 | 4565 | 4565 | 4565 | 4565 | 137 |
| 543 | 20230707 | 103400 | 952482845 | 4560 | 4550 | 4560 | 4550 | 715 |
| 544 | 20230707 | 103300 | 949223285 | 4545 | 4565 | 4565 | 4545 | 1280 |
| 545 | 20230707 | 103200 | 943392645 | 4565 | 4570 | 4570 | 4525 | 6813 |
| 546 | 20230707 | 103100 | 912438195 | 4570 | 4560 | 4570 | 4560 | 1163 |
| 547 | 20230707 | 103000 | 907131465 | 4555 | 4550 | 4555 | 4550 | 692 |
| 548 | 20230707 | 102900 | 903982365 | 4550 | 4560 | 4560 | 4550 | 900 |
| 549 | 20230707 | 102800 | 899885395 | 4565 | 4545 | 4565 | 4545 | 2130 |
| 550 | 20230707 | 102700 | 890191160 | 4545 | 4540 | 4545 | 4540 | 42 |
| 551 | 20230707 | 102600 | 890000475 | 4545 | 4545 | 4550 | 4545 | 532 |
| 552 | 20230707 | 102500 | 887582530 | 4555 | 4545 | 4555 | 4545 | 2047 |
| 553 | 20230707 | 102400 | 878268100 | 4550 | 4550 | 4560 | 4550 | 1440 |
| 554 | 20230707 | 102300 | 871715265 | 4550 | 4550 | 4550 | 4550 | 838 |
| 555 | 20230707 | 102200 | 867902365 | 4555 | 4565 | 4565 | 4555 | 26 |
| 556 | 20230707 | 102100 | 867783880 | 4565 | 4570 | 4570 | 4565 | 177 |
| 557 | 20230707 | 102000 | 866975375 | 4555 | 4560 | 4575 | 4555 | 1730 |
| 558 | 20230707 | 101900 | 859094850 | 4560 | 4575 | 4575 | 4555 | 1546 |
| 559 | 20230707 | 101800 | 852044210 | 4570 | 4580 | 4585 | 4570 | 588 |
| 560 | 20230707 | 101700 | 849353760 | 4585 | 4585 | 4585 | 4580 | 1526 |
| 561 | 20230707 | 101600 | 842364490 | 4585 | 4585 | 4585 | 4585 | 116 |
| 562 | 20230707 | 101500 | 841832630 | 4585 | 4575 | 4585 | 4575 | 1532 |
| 563 | 20230707 | 101400 | 834816070 | 4580 | 4575 | 4580 | 4575 | 90 |
| 564 | 20230707 | 101300 | 834404290 | 4575 | 4580 | 4580 | 4575 | 85 |
| 565 | 20230707 | 101200 | 834015145 | 4580 | 4580 | 4580 | 4580 | 1 |
| 566 | 20230707 | 101100 | 834010565 | 4580 | 4580 | 4580 | 4580 | 605 |
| 567 | 20230707 | 101000 | 831239665 | 4580 | 4580 | 4580 | 4580 | 84 |
| 568 | 20230707 | 100900 | 830854945 | 4580 | 4585 | 4585 | 4580 | 424 |
| 569 | 20230707 | 100800 | 828912405 | 4585 | 4585 | 4585 | 4585 | 10 |
| 570 | 20230707 | 100700 | 828866555 | 4585 | 4555 | 4585 | 4555 | 2025 |
| 571 | 20230707 | 100600 | 819605825 | 4560 | 4550 | 4560 | 4550 | 3139 |
| 572 | 20230707 | 100500 | 805307315 | 4550 | 4555 | 4555 | 4550 | 193 |
| 573 | 20230707 | 100400 | 804429075 | 4555 | 4555 | 4555 | 4550 | 203 |
| 574 | 20230707 | 100300 | 803505160 | 4555 | 4555 | 4555 | 4550 | 135 |
| 575 | 20230707 | 100200 | 802890750 | 4555 | 4555 | 4555 | 4550 | 460 |
| 576 | 20230707 | 100100 | 800797240 | 4555 | 4550 | 4555 | 4550 | 1076 |
| 577 | 20230707 | 100000 | 795901435 | 4550 | 4555 | 4555 | 4550 | 49 |
| 578 | 20230707 | 095900 | 795678415 | 4550 | 4550 | 4550 | 4550 | 115 |
| 579 | 20230707 | 095800 | 795155165 | 4540 | 4540 | 4540 | 4540 | 84 |
| 580 | 20230707 | 095700 | 794773805 | 4545 | 4555 | 4555 | 4545 | 583 |
| 581 | 20230707 | 095600 | 792120590 | 4555 | 4550 | 4555 | 4550 | 16 |
| 582 | 20230707 | 095500 | 792047760 | 4550 | 4565 | 4565 | 4550 | 105 |
| 583 | 20230707 | 095400 | 791569515 | 4540 | 4555 | 4555 | 4540 | 3435 |
| 584 | 20230707 | 095300 | 775959540 | 4565 | 4565 | 4565 | 4565 | 1006 |
| 585 | 20230707 | 095200 | 771367150 | 4560 | 4555 | 4560 | 4555 | 244 |
| 586 | 20230707 | 095100 | 770254515 | 4555 | 4555 | 4555 | 4555 | 147 |
| 587 | 20230707 | 095000 | 769584930 | 4560 | 4545 | 4560 | 4545 | 98 |
| 588 | 20230707 | 094900 | 769139385 | 4545 | 4530 | 4560 | 4520 | 2456 |
| 589 | 20230707 | 094800 | 757998645 | 4520 | 4520 | 4520 | 4520 | 0 |
| 590 | 20230707 | 094700 | 757998645 | 4520 | 4520 | 4520 | 4520 | 226 |
| 591 | 20230707 | 094600 | 756977125 | 4520 | 4515 | 4520 | 4510 | 503 |
| 592 | 20230707 | 094500 | 754708355 | 4515 | 4520 | 4520 | 4515 | 1091 |
| 593 | 20230707 | 094400 | 749777675 | 4510 | 4535 | 4535 | 4510 | 503 |
| 594 | 20230707 | 094300 | 747502885 | 4535 | 4535 | 4535 | 4530 | 3 |
| 595 | 20230707 | 094200 | 747489285 | 4510 | 4515 | 4520 | 4510 | 3623 |
| 596 | 20230707 | 094100 | 731133405 | 4515 | 4540 | 4540 | 4515 | 8875 |
| 597 | 20230707 | 094000 | 691049840 | 4540 | 4540 | 4540 | 4525 | 492 |
| 598 | 20230707 | 093900 | 688821240 | 4545 | 4560 | 4560 | 4540 | 1344 |
| 599 | 20230707 | 093800 | 682705710 | 4560 | 4565 | 4565 | 4560 | 415 |
| 600 | 20230707 | 093700 | 680813305 | 4560 | 4550 | 4565 | 4550 | 263 |
| 601 | 20230707 | 093600 | 679614220 | 4560 | 4550 | 4560 | 4550 | 1130 |
| 602 | 20230707 | 093500 | 674469715 | 4550 | 4550 | 4550 | 4550 | 524 |
| 603 | 20230707 | 093400 | 672085515 | 4550 | 4550 | 4550 | 4550 | 14 |
| 604 | 20230707 | 093300 | 672021815 | 4535 | 4540 | 4555 | 4525 | 734 |
| 605 | 20230707 | 093200 | 668697710 | 4550 | 4525 | 4560 | 4525 | 1281 |
| 606 | 20230707 | 093100 | 662884300 | 4525 | 4520 | 4530 | 4520 | 274 |
| 607 | 20230707 | 093000 | 661645625 | 4525 | 4525 | 4535 | 4525 | 1712 |
| 608 | 20230707 | 092900 | 653895100 | 4525 | 4545 | 4560 | 4520 | 3698 |
| 609 | 20230707 | 092800 | 637081355 | 4540 | 4540 | 4540 | 4540 | 210 |
| 610 | 20230707 | 092700 | 636127955 | 4540 | 4540 | 4540 | 4535 | 1599 |
| 611 | 20230707 | 092600 | 628871300 | 4540 | 4535 | 4540 | 4535 | 149 |
| 612 | 20230707 | 092500 | 628195335 | 4525 | 4525 | 4535 | 4520 | 2361 |
| 613 | 20230707 | 092400 | 617513775 | 4525 | 4515 | 4525 | 4510 | 5620 |
| 614 | 20230707 | 092300 | 592143515 | 4510 | 4510 | 4515 | 4510 | 29 |
| 615 | 20230707 | 092200 | 592012635 | 4510 | 4510 | 4525 | 4505 | 2350 |
| 616 | 20230707 | 092100 | 581414705 | 4505 | 4515 | 4565 | 4505 | 3652 |
| 617 | 20230707 | 092000 | 564902095 | 4515 | 4570 | 4570 | 4515 | 1543 |
| 618 | 20230707 | 091900 | 557878245 | 4605 | 4615 | 4615 | 4565 | 1425 |
| 619 | 20230707 | 091800 | 551341890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 620 | 20230707 | 091700 | 551341890 | 4640 | 4475 | 4640 | 4475 | 1494 |
| 621 | 20230707 | 091600 | 544550435 | 4485 | 4445 | 4485 | 4430 | 11906 |
| 622 | 20230707 | 091500 | 491634335 | 4445 | 4480 | 4480 | 4400 | 21674 |
| 623 | 20230707 | 091400 | 395395980 | 4480 | 4510 | 4510 | 4475 | 8700 |
| 624 | 20230707 | 091300 | 356342895 | 4510 | 4540 | 4540 | 4505 | 10080 |
| 625 | 20230707 | 091200 | 310729330 | 4540 | 4565 | 4565 | 4540 | 17658 |
| 626 | 20230707 | 091100 | 230314910 | 4565 | 4565 | 4570 | 4560 | 2533 |
| 627 | 20230707 | 091000 | 218755995 | 4565 | 4580 | 4580 | 4560 | 16438 |
| 628 | 20230707 | 090900 | 143642790 | 4580 | 4585 | 4585 | 4575 | 1356 |
| 629 | 20230707 | 090800 | 137437630 | 4585 | 4575 | 4585 | 4575 | 254 |
| 630 | 20230707 | 090700 | 136274905 | 4575 | 4585 | 4585 | 4570 | 2718 |
| 631 | 20230707 | 090600 | 123834210 | 4580 | 4600 | 4600 | 4580 | 3812 |
| 632 | 20230707 | 090500 | 106337880 | 4600 | 4575 | 4600 | 4575 | 1408 |
| 633 | 20230707 | 090400 | 99884275 | 4575 | 4565 | 4575 | 4565 | 440 |
| 634 | 20230707 | 090300 | 97872520 | 4570 | 4585 | 4585 | 4565 | 6470 |
| 635 | 20230707 | 090200 | 68275150 | 4585 | 4590 | 4595 | 4585 | 2001 |
| 636 | 20230707 | 090100 | 59092910 | 4590 | 4610 | 4615 | 4590 | 8016 |
| 637 | 20230707 | 090000 | 22236160 | 4605 | 4615 | 4665 | 4605 | 4819 |