29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 4482 |
| 3 | 20230707 | 185800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 4 | 20230707 | 185700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 5 | 20230707 | 185600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 6 | 20230707 | 185500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 7 | 20230707 | 185400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 8 | 20230707 | 185300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 9 | 20230707 | 185200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 10 | 20230707 | 185100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 11 | 20230707 | 185000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 12 | 20230707 | 184900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 13 | 20230707 | 184800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 14 | 20230707 | 184700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 15 | 20230707 | 184600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 16 | 20230707 | 184500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 17 | 20230707 | 184400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 18 | 20230707 | 184300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 19 | 20230707 | 184200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 20 | 20230707 | 184100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 21 | 20230707 | 184000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 22 | 20230707 | 183900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 23 | 20230707 | 183800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 24 | 20230707 | 183700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 25 | 20230707 | 183600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 26 | 20230707 | 183500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 27 | 20230707 | 183400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 28 | 20230707 | 183300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 29 | 20230707 | 183200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 30 | 20230707 | 183100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 31 | 20230707 | 183000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 32 | 20230707 | 182900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 4482 |
| 33 | 20230707 | 182800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 34 | 20230707 | 182700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 35 | 20230707 | 182600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 36 | 20230707 | 182500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 37 | 20230707 | 182400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 38 | 20230707 | 182300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 39 | 20230707 | 182200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 40 | 20230707 | 182100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 41 | 20230707 | 182000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 42 | 20230707 | 181900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 43 | 20230707 | 181800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 44 | 20230707 | 181700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 45 | 20230707 | 181600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 46 | 20230707 | 181500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 47 | 20230707 | 181400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 48 | 20230707 | 181300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 49 | 20230707 | 181200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 50 | 20230707 | 181100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 51 | 20230707 | 181000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 52 | 20230707 | 180900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 53 | 20230707 | 180800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 54 | 20230707 | 180700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 55 | 20230707 | 180600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 56 | 20230707 | 180500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 57 | 20230707 | 180400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 58 | 20230707 | 180300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 59 | 20230707 | 180200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 60 | 20230707 | 180100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 61 | 20230707 | 180000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 62 | 20230707 | 175900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 4482 |
| 63 | 20230707 | 175800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 64 | 20230707 | 175700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 65 | 20230707 | 175600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 66 | 20230707 | 175500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 67 | 20230707 | 175400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 68 | 20230707 | 175300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 69 | 20230707 | 175200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 70 | 20230707 | 175100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 71 | 20230707 | 175000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 72 | 20230707 | 174900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 73 | 20230707 | 174800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 74 | 20230707 | 174700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 75 | 20230707 | 174600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 76 | 20230707 | 174500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 77 | 20230707 | 174400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 78 | 20230707 | 174300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 79 | 20230707 | 174200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 80 | 20230707 | 174100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 81 | 20230707 | 174000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 82 | 20230707 | 173900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 83 | 20230707 | 173800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 84 | 20230707 | 173700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 85 | 20230707 | 173600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 86 | 20230707 | 173500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 87 | 20230707 | 173400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 88 | 20230707 | 173300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 89 | 20230707 | 173200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 90 | 20230707 | 173100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 91 | 20230707 | 173000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 92 | 20230707 | 172900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 4482 |
| 93 | 20230707 | 172800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 94 | 20230707 | 172700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 95 | 20230707 | 172600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 96 | 20230707 | 172500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 97 | 20230707 | 172400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 98 | 20230707 | 172300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 99 | 20230707 | 172200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 100 | 20230707 | 172100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 101 | 20230707 | 172000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 102 | 20230707 | 171900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 103 | 20230707 | 171800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 104 | 20230707 | 171700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 105 | 20230707 | 171600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 106 | 20230707 | 171500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 107 | 20230707 | 171400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 108 | 20230707 | 171300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 109 | 20230707 | 171200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 110 | 20230707 | 171100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 111 | 20230707 | 171000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 112 | 20230707 | 170900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 113 | 20230707 | 170800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 114 | 20230707 | 170700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 115 | 20230707 | 170600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 116 | 20230707 | 170500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 117 | 20230707 | 170400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 118 | 20230707 | 170300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 119 | 20230707 | 170200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 120 | 20230707 | 170100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 121 | 20230707 | 170000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 122 | 20230707 | 165900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 4482 |
| 123 | 20230707 | 165800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 124 | 20230707 | 165700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 125 | 20230707 | 165600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 126 | 20230707 | 165500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 127 | 20230707 | 165400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 128 | 20230707 | 165300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 129 | 20230707 | 165200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 130 | 20230707 | 165100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 131 | 20230707 | 165000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 132 | 20230707 | 164900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 133 | 20230707 | 164800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 134 | 20230707 | 164700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 135 | 20230707 | 164600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 136 | 20230707 | 164500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 137 | 20230707 | 164400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 138 | 20230707 | 164300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 139 | 20230707 | 164200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 140 | 20230707 | 164100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 141 | 20230707 | 164000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 142 | 20230707 | 163900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 143 | 20230707 | 163800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 144 | 20230707 | 163700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 145 | 20230707 | 163600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 146 | 20230707 | 163500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 147 | 20230707 | 163400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 148 | 20230707 | 163300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 149 | 20230707 | 163200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 150 | 20230707 | 163100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 151 | 20230707 | 163000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 152 | 20230707 | 162900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 4482 |
| 153 | 20230707 | 162800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 154 | 20230707 | 162700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 155 | 20230707 | 162600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 156 | 20230707 | 162500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 157 | 20230707 | 162400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 158 | 20230707 | 162300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 159 | 20230707 | 162200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 160 | 20230707 | 162100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 161 | 20230707 | 162000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 162 | 20230707 | 161900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 163 | 20230707 | 161800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 164 | 20230707 | 161700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 165 | 20230707 | 161600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 166 | 20230707 | 161500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 167 | 20230707 | 161400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 168 | 20230707 | 161300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 169 | 20230707 | 161200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 170 | 20230707 | 161100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 171 | 20230707 | 161000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 172 | 20230707 | 160900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 173 | 20230707 | 160800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 174 | 20230707 | 160700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 175 | 20230707 | 160600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 176 | 20230707 | 160500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 177 | 20230707 | 160400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 178 | 20230707 | 160300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 179 | 20230707 | 160200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 180 | 20230707 | 160100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 181 | 20230707 | 160000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 182 | 20230707 | 155900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 4482 |
| 183 | 20230707 | 155800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 184 | 20230707 | 155700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 185 | 20230707 | 155600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 186 | 20230707 | 155500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 187 | 20230707 | 155400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 188 | 20230707 | 155300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 189 | 20230707 | 155200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 190 | 20230707 | 155100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 191 | 20230707 | 155000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 192 | 20230707 | 154900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 193 | 20230707 | 154800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 194 | 20230707 | 154700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 195 | 20230707 | 154600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 196 | 20230707 | 154500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 197 | 20230707 | 154400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 198 | 20230707 | 154300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 199 | 20230707 | 154200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 200 | 20230707 | 154100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 201 | 20230707 | 154000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 202 | 20230707 | 153900 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 203 | 20230707 | 153800 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 204 | 20230707 | 153700 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 205 | 20230707 | 153600 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 206 | 20230707 | 153500 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 207 | 20230707 | 153400 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 208 | 20230707 | 153300 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 209 | 20230707 | 153200 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 210 | 20230707 | 153100 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 0 |
| 211 | 20230707 | 153000 | 1670212790 | 4630 | 4630 | 4630 | 4630 | 4482 |
| 212 | 20230707 | 152900 | 1649461130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 213 | 20230707 | 152800 | 1649461130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 214 | 20230707 | 152700 | 1649461130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 215 | 20230707 | 152600 | 1649461130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 216 | 20230707 | 152500 | 1649461130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 217 | 20230707 | 152400 | 1649461130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 218 | 20230707 | 152300 | 1649461130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 219 | 20230707 | 152200 | 1649461130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 220 | 20230707 | 152100 | 1649461130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 221 | 20230707 | 152000 | 1649461130 | 4635 | 4635 | 4635 | 4635 | 0 |
| 222 | 20230707 | 151900 | 1649461130 | 4635 | 4655 | 4655 | 4635 | 126 |
| 223 | 20230707 | 151800 | 1648875280 | 4655 | 4650 | 4655 | 4650 | 443 |
| 224 | 20230707 | 151700 | 1646815160 | 4655 | 4640 | 4655 | 4635 | 506 |
| 225 | 20230707 | 151600 | 1644467255 | 4640 | 4615 | 4650 | 4615 | 1328 |
| 226 | 20230707 | 151500 | 1638314925 | 4615 | 4620 | 4660 | 4605 | 3731 |
| 227 | 20230707 | 151400 | 1621108005 | 4625 | 4615 | 4625 | 4600 | 10357 |
| 228 | 20230707 | 151300 | 1573385865 | 4620 | 4645 | 4650 | 4615 | 2827 |
| 229 | 20230707 | 151200 | 1560295225 | 4645 | 4660 | 4660 | 4645 | 1758 |
| 230 | 20230707 | 151100 | 1552109590 | 4660 | 4660 | 4660 | 4655 | 244 |
| 231 | 20230707 | 151000 | 1550973320 | 4655 | 4690 | 4690 | 4650 | 9771 |
| 232 | 20230707 | 150900 | 1505392325 | 4670 | 4710 | 4715 | 4670 | 10905 |
| 233 | 20230707 | 150800 | 1454240885 | 4710 | 4710 | 4715 | 4710 | 122 |
| 234 | 20230707 | 150700 | 1453665815 | 4710 | 4710 | 4715 | 4710 | 128 |
| 235 | 20230707 | 150600 | 1453062490 | 4710 | 4725 | 4730 | 4705 | 13196 |
| 236 | 20230707 | 150500 | 1390818295 | 4725 | 4725 | 4730 | 4720 | 270 |
| 237 | 20230707 | 150400 | 1389543010 | 4725 | 4730 | 4730 | 4725 | 1657 |
| 238 | 20230707 | 150300 | 1381713240 | 4725 | 4725 | 4735 | 4725 | 190 |
| 239 | 20230707 | 150200 | 1380814820 | 4730 | 4735 | 4735 | 4730 | 362 |
| 240 | 20230707 | 150100 | 1379102115 | 4730 | 4740 | 4740 | 4730 | 104 |
| 241 | 20230707 | 150000 | 1378609390 | 4745 | 4755 | 4755 | 4730 | 2382 |
| 242 | 20230707 | 145900 | 1367322390 | 4755 | 4765 | 4765 | 4755 | 152 |
| 243 | 20230707 | 145800 | 1366598610 | 4765 | 4760 | 4770 | 4755 | 511 |
| 244 | 20230707 | 145700 | 1364165200 | 4755 | 4745 | 4765 | 4745 | 132 |
| 245 | 20230707 | 145600 | 1363537620 | 4745 | 4750 | 4760 | 4740 | 573 |
| 246 | 20230707 | 145500 | 1360816755 | 4755 | 4750 | 4755 | 4750 | 97 |
| 247 | 20230707 | 145400 | 1360355555 | 4750 | 4750 | 4750 | 4750 | 90 |
| 248 | 20230707 | 145300 | 1359928055 | 4750 | 4750 | 4750 | 4740 | 143 |
| 249 | 20230707 | 145200 | 1359249325 | 4745 | 4745 | 4745 | 4745 | 89 |
| 250 | 20230707 | 145100 | 1358827020 | 4745 | 4745 | 4745 | 4745 | 44 |
| 251 | 20230707 | 145000 | 1358618240 | 4750 | 4735 | 4750 | 4735 | 111 |
| 252 | 20230707 | 144900 | 1358092310 | 4735 | 4750 | 4750 | 4735 | 108 |
| 253 | 20230707 | 144800 | 1357579830 | 4755 | 4745 | 4765 | 4745 | 94 |
| 254 | 20230707 | 144700 | 1357133440 | 4745 | 4730 | 4745 | 4730 | 72 |
| 255 | 20230707 | 144600 | 1356791830 | 4730 | 4745 | 4745 | 4730 | 483 |
| 256 | 20230707 | 144500 | 1354501450 | 4745 | 4745 | 4745 | 4745 | 8 |
| 257 | 20230707 | 144400 | 1354463490 | 4745 | 4735 | 4745 | 4735 | 24 |
| 258 | 20230707 | 144300 | 1354349660 | 4735 | 4730 | 4735 | 4730 | 145 |
| 259 | 20230707 | 144200 | 1353663640 | 4735 | 4735 | 4735 | 4735 | 1340 |
| 260 | 20230707 | 144100 | 1347318740 | 4735 | 4735 | 4735 | 4735 | 1 |
| 261 | 20230707 | 144000 | 1347314005 | 4735 | 4730 | 4735 | 4730 | 259 |
| 262 | 20230707 | 143900 | 1346088195 | 4720 | 4720 | 4720 | 4720 | 1312 |
| 263 | 20230707 | 143800 | 1339895555 | 4720 | 4720 | 4720 | 4720 | 0 |
| 264 | 20230707 | 143700 | 1339895555 | 4720 | 4720 | 4720 | 4720 | 0 |
| 265 | 20230707 | 143600 | 1339895555 | 4720 | 4720 | 4720 | 4720 | 131 |
| 266 | 20230707 | 143500 | 1339277235 | 4720 | 4720 | 4720 | 4720 | 400 |
| 267 | 20230707 | 143400 | 1337389235 | 4735 | 4740 | 4740 | 4720 | 958 |
| 268 | 20230707 | 143300 | 1332854460 | 4745 | 4710 | 4825 | 4710 | 2334 |
| 269 | 20230707 | 143200 | 1321774545 | 4705 | 4705 | 4705 | 4705 | 51 |
| 270 | 20230707 | 143100 | 1321534590 | 4705 | 4705 | 4705 | 4705 | 110 |
| 271 | 20230707 | 143000 | 1321017040 | 4705 | 4705 | 4705 | 4705 | 50 |
| 272 | 20230707 | 142900 | 1320781790 | 4705 | 4700 | 4705 | 4700 | 9 |
| 273 | 20230707 | 142800 | 1320739450 | 4705 | 4705 | 4710 | 4700 | 353 |
| 274 | 20230707 | 142700 | 1319079565 | 4705 | 4715 | 4715 | 4705 | 29 |
| 275 | 20230707 | 142600 | 1318942975 | 4710 | 4705 | 4710 | 4705 | 116 |
| 276 | 20230707 | 142500 | 1318396620 | 4710 | 4710 | 4710 | 4710 | 1 |
| 277 | 20230707 | 142400 | 1318391910 | 4715 | 4715 | 4715 | 4705 | 37 |
| 278 | 20230707 | 142300 | 1318217780 | 4705 | 4710 | 4710 | 4705 | 536 |
| 279 | 20230707 | 142200 | 1315693880 | 4710 | 4710 | 4715 | 4710 | 535 |
| 280 | 20230707 | 142100 | 1313173810 | 4710 | 4705 | 4710 | 4705 | 518 |
| 281 | 20230707 | 142000 | 1310736615 | 4705 | 4715 | 4715 | 4705 | 387 |
| 282 | 20230707 | 141900 | 1308915725 | 4770 | 4715 | 4770 | 4715 | 135 |
| 283 | 20230707 | 141800 | 1308278105 | 4705 | 4705 | 4705 | 4705 | 1 |
| 284 | 20230707 | 141700 | 1308273400 | 4705 | 4705 | 4705 | 4705 | 320 |
| 285 | 20230707 | 141600 | 1306767800 | 4710 | 4705 | 4710 | 4705 | 296 |
| 286 | 20230707 | 141500 | 1305375115 | 4705 | 4705 | 4710 | 4695 | 504 |
| 287 | 20230707 | 141400 | 1303005870 | 4700 | 4700 | 4705 | 4700 | 167 |
| 288 | 20230707 | 141300 | 1302220625 | 4705 | 4705 | 4705 | 4700 | 30 |
| 289 | 20230707 | 141200 | 1302079545 | 4700 | 4715 | 4715 | 4700 | 3 |
| 290 | 20230707 | 141100 | 1302065415 | 4700 | 4700 | 4700 | 4700 | 0 |
| 291 | 20230707 | 141000 | 1302065415 | 4700 | 4730 | 4730 | 4700 | 250 |
| 292 | 20230707 | 140900 | 1300887355 | 4730 | 4730 | 4730 | 4730 | 78 |
| 293 | 20230707 | 140800 | 1300518415 | 4730 | 4700 | 4730 | 4700 | 619 |
| 294 | 20230707 | 140700 | 1297602425 | 4695 | 4700 | 4700 | 4695 | 92 |
| 295 | 20230707 | 140600 | 1297170035 | 4700 | 4700 | 4700 | 4700 | 2700 |
| 296 | 20230707 | 140500 | 1284480035 | 4700 | 4705 | 4705 | 4700 | 1100 |
| 297 | 20230707 | 140400 | 1279307050 | 4715 | 4705 | 4720 | 4705 | 159 |
| 298 | 20230707 | 140300 | 1278558345 | 4705 | 4705 | 4705 | 4705 | 350 |
| 299 | 20230707 | 140200 | 1276911595 | 4705 | 4705 | 4705 | 4705 | 0 |
| 300 | 20230707 | 140100 | 1276911595 | 4705 | 4720 | 4720 | 4705 | 1200 |
| 301 | 20230707 | 140000 | 1271258095 | 4720 | 4715 | 4720 | 4715 | 322 |
| 302 | 20230707 | 135900 | 1269738865 | 4705 | 4710 | 4710 | 4705 | 1500 |
| 303 | 20230707 | 135800 | 1262676405 | 4710 | 4710 | 4710 | 4710 | 1 |
| 304 | 20230707 | 135700 | 1262671695 | 4715 | 4725 | 4725 | 4715 | 24 |
| 305 | 20230707 | 135600 | 1262558305 | 4710 | 4710 | 4710 | 4710 | 0 |
| 306 | 20230707 | 135500 | 1262558305 | 4710 | 4710 | 4710 | 4710 | 0 |
| 307 | 20230707 | 135400 | 1262558305 | 4710 | 4710 | 4710 | 4710 | 225 |
| 308 | 20230707 | 135300 | 1261498555 | 4710 | 4710 | 4710 | 4710 | 0 |
| 309 | 20230707 | 135200 | 1261498555 | 4710 | 4710 | 4710 | 4710 | 134 |
| 310 | 20230707 | 135100 | 1260867415 | 4725 | 4705 | 4725 | 4705 | 622 |
| 311 | 20230707 | 135000 | 1257931105 | 4705 | 4720 | 4720 | 4705 | 5382 |
| 312 | 20230707 | 134900 | 1232566125 | 4720 | 4720 | 4720 | 4720 | 251 |
| 313 | 20230707 | 134800 | 1231381405 | 4725 | 4725 | 4725 | 4725 | 280 |
| 314 | 20230707 | 134700 | 1230058405 | 4725 | 4725 | 4725 | 4725 | 82 |
| 315 | 20230707 | 134600 | 1229670955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 316 | 20230707 | 134500 | 1229670955 | 4725 | 4740 | 4740 | 4725 | 176 |
| 317 | 20230707 | 134400 | 1228836730 | 4725 | 4725 | 4725 | 4725 | 151 |
| 318 | 20230707 | 134300 | 1228123255 | 4720 | 4720 | 4725 | 4720 | 228 |
| 319 | 20230707 | 134200 | 1227046460 | 4720 | 4720 | 4720 | 4720 | 0 |
| 320 | 20230707 | 134100 | 1227046460 | 4720 | 4720 | 4720 | 4720 | 51 |
| 321 | 20230707 | 134000 | 1226805740 | 4720 | 4720 | 4725 | 4720 | 141 |
| 322 | 20230707 | 133900 | 1226140070 | 4720 | 4720 | 4735 | 4720 | 7 |
| 323 | 20230707 | 133800 | 1226107015 | 4725 | 4720 | 4725 | 4720 | 185 |
| 324 | 20230707 | 133700 | 1225233635 | 4720 | 4720 | 4720 | 4720 | 60 |
| 325 | 20230707 | 133600 | 1224950435 | 4720 | 4720 | 4720 | 4720 | 2 |
| 326 | 20230707 | 133500 | 1224940995 | 4725 | 4730 | 4730 | 4725 | 444 |
| 327 | 20230707 | 133400 | 1222841755 | 4745 | 4745 | 4745 | 4745 | 0 |
| 328 | 20230707 | 133300 | 1222841755 | 4745 | 4730 | 4745 | 4730 | 24 |
| 329 | 20230707 | 133200 | 1222728220 | 4725 | 4730 | 4730 | 4725 | 126 |
| 330 | 20230707 | 133100 | 1222132365 | 4730 | 4735 | 4755 | 4730 | 339 |
| 331 | 20230707 | 133000 | 1220526730 | 4725 | 4725 | 4725 | 4725 | 0 |
| 332 | 20230707 | 132900 | 1220526730 | 4725 | 4725 | 4730 | 4725 | 92 |
| 333 | 20230707 | 132800 | 1220092005 | 4725 | 4725 | 4725 | 4725 | 10 |
| 334 | 20230707 | 132700 | 1220044755 | 4730 | 4730 | 4730 | 4730 | 0 |
| 335 | 20230707 | 132600 | 1220044755 | 4730 | 4725 | 4730 | 4725 | 489 |
| 336 | 20230707 | 132500 | 1217732070 | 4725 | 4725 | 4725 | 4725 | 592 |
| 337 | 20230707 | 132400 | 1214934870 | 4725 | 4730 | 4730 | 4725 | 10 |
| 338 | 20230707 | 132300 | 1214887615 | 4735 | 4735 | 4735 | 4735 | 0 |
| 339 | 20230707 | 132200 | 1214887615 | 4735 | 4730 | 4735 | 4725 | 182 |
| 340 | 20230707 | 132100 | 1214027070 | 4735 | 4750 | 4770 | 4735 | 244 |
| 341 | 20230707 | 132000 | 1212867930 | 4730 | 4730 | 4730 | 4730 | 1 |
| 342 | 20230707 | 131900 | 1212863200 | 4730 | 4750 | 4750 | 4730 | 101 |
| 343 | 20230707 | 131800 | 1212385370 | 4750 | 4735 | 4750 | 4735 | 15 |
| 344 | 20230707 | 131700 | 1212314150 | 4735 | 4735 | 4735 | 4735 | 1 |
| 345 | 20230707 | 131600 | 1212309415 | 4725 | 4725 | 4725 | 4725 | 0 |
| 346 | 20230707 | 131500 | 1212309415 | 4725 | 4725 | 4725 | 4725 | 919 |
| 347 | 20230707 | 131400 | 1207967140 | 4725 | 4720 | 4730 | 4720 | 164 |
| 348 | 20230707 | 131300 | 1207191665 | 4720 | 4735 | 4750 | 4720 | 327 |
| 349 | 20230707 | 131200 | 1205644455 | 4835 | 4720 | 4835 | 4715 | 636 |
| 350 | 20230707 | 131100 | 1202603610 | 4710 | 4710 | 4710 | 4710 | 0 |
| 351 | 20230707 | 131000 | 1202603610 | 4710 | 4710 | 4710 | 4710 | 0 |
| 352 | 20230707 | 130900 | 1202603610 | 4710 | 4710 | 4710 | 4710 | 0 |
| 353 | 20230707 | 130800 | 1202603610 | 4710 | 4710 | 4710 | 4710 | 66 |
| 354 | 20230707 | 130700 | 1202292750 | 4710 | 4750 | 4755 | 4710 | 128 |
| 355 | 20230707 | 130600 | 1201688280 | 4730 | 4730 | 4775 | 4725 | 189 |
| 356 | 20230707 | 130500 | 1200794400 | 4835 | 4720 | 4835 | 4710 | 2315 |
| 357 | 20230707 | 130400 | 1189838045 | 4730 | 4730 | 4730 | 4730 | 0 |
| 358 | 20230707 | 130300 | 1189838045 | 4730 | 4725 | 4740 | 4720 | 290 |
| 359 | 20230707 | 130200 | 1188467305 | 4730 | 4725 | 4730 | 4725 | 106 |
| 360 | 20230707 | 130100 | 1187966450 | 4730 | 4730 | 4730 | 4730 | 266 |
| 361 | 20230707 | 130000 | 1186708270 | 4730 | 4725 | 4730 | 4725 | 24 |
| 362 | 20230707 | 125900 | 1186594820 | 4725 | 4725 | 4725 | 4725 | 33 |
| 363 | 20230707 | 125800 | 1186438895 | 4735 | 4740 | 4740 | 4735 | 373 |
| 364 | 20230707 | 125700 | 1184670975 | 4750 | 4745 | 4750 | 4745 | 539 |
| 365 | 20230707 | 125600 | 1182111975 | 4750 | 4755 | 4755 | 4750 | 53 |
| 366 | 20230707 | 125500 | 1181860220 | 4750 | 4750 | 4750 | 4750 | 62 |
| 367 | 20230707 | 125400 | 1181565720 | 4750 | 4745 | 4750 | 4745 | 312 |
| 368 | 20230707 | 125300 | 1180083850 | 4745 | 4745 | 4745 | 4745 | 85 |
| 369 | 20230707 | 125200 | 1179680525 | 4740 | 4740 | 4740 | 4740 | 647 |
| 370 | 20230707 | 125100 | 1176613745 | 4740 | 4740 | 4740 | 4740 | 7 |
| 371 | 20230707 | 125000 | 1176580565 | 4740 | 4730 | 4740 | 4730 | 155 |
| 372 | 20230707 | 124900 | 1175847045 | 4730 | 4735 | 4735 | 4730 | 323 |
| 373 | 20230707 | 124800 | 1174318145 | 4735 | 4735 | 4735 | 4735 | 0 |
| 374 | 20230707 | 124700 | 1174318145 | 4735 | 4735 | 4735 | 4735 | 0 |
| 375 | 20230707 | 124600 | 1174318145 | 4735 | 4740 | 4740 | 4735 | 597 |
| 376 | 20230707 | 124500 | 1171489265 | 4745 | 4745 | 4745 | 4740 | 31 |
| 377 | 20230707 | 124400 | 1171342185 | 4745 | 4745 | 4745 | 4745 | 0 |
| 378 | 20230707 | 124300 | 1171342185 | 4745 | 4745 | 4745 | 4745 | 31 |
| 379 | 20230707 | 124200 | 1171195090 | 4745 | 4745 | 4745 | 4745 | 1 |
| 380 | 20230707 | 124100 | 1171190345 | 4745 | 4745 | 4745 | 4745 | 0 |
| 381 | 20230707 | 124000 | 1171190345 | 4745 | 4745 | 4745 | 4745 | 0 |
| 382 | 20230707 | 123900 | 1171190345 | 4745 | 4745 | 4745 | 4745 | 126 |
| 383 | 20230707 | 123800 | 1170592475 | 4745 | 4755 | 4755 | 4745 | 302 |
| 384 | 20230707 | 123700 | 1169157645 | 4755 | 4755 | 4755 | 4755 | 0 |
| 385 | 20230707 | 123600 | 1169157645 | 4755 | 4755 | 4755 | 4755 | 78 |
| 386 | 20230707 | 123500 | 1168786755 | 4755 | 4755 | 4755 | 4755 | 11 |
| 387 | 20230707 | 123400 | 1168734450 | 4755 | 4755 | 4755 | 4755 | 55 |
| 388 | 20230707 | 123300 | 1168472925 | 4755 | 4760 | 4760 | 4755 | 248 |
| 389 | 20230707 | 123200 | 1167293240 | 4760 | 4770 | 4770 | 4760 | 950 |
| 390 | 20230707 | 123100 | 1162767745 | 4770 | 4770 | 4770 | 4770 | 44 |
| 391 | 20230707 | 123000 | 1162557865 | 4770 | 4770 | 4770 | 4770 | 39 |
| 392 | 20230707 | 122900 | 1162371835 | 4770 | 4775 | 4775 | 4770 | 18 |
| 393 | 20230707 | 122800 | 1162285955 | 4775 | 4775 | 4775 | 4775 | 0 |
| 394 | 20230707 | 122700 | 1162285955 | 4775 | 4775 | 4775 | 4775 | 200 |
| 395 | 20230707 | 122600 | 1161330955 | 4765 | 4765 | 4765 | 4765 | 142 |
| 396 | 20230707 | 122500 | 1160654325 | 4765 | 4765 | 4765 | 4765 | 0 |
| 397 | 20230707 | 122400 | 1160654325 | 4765 | 4765 | 4765 | 4765 | 1 |
| 398 | 20230707 | 122300 | 1160649560 | 4765 | 4770 | 4770 | 4765 | 60 |
| 399 | 20230707 | 122200 | 1160363560 | 4765 | 4765 | 4765 | 4765 | 115 |
| 400 | 20230707 | 122100 | 1159815585 | 4780 | 4765 | 4780 | 4765 | 31 |
| 401 | 20230707 | 122000 | 1159667855 | 4795 | 4765 | 4795 | 4765 | 743 |
| 402 | 20230707 | 121900 | 1156121925 | 4765 | 4775 | 4775 | 4765 | 453 |
| 403 | 20230707 | 121800 | 1153961290 | 4780 | 4775 | 4780 | 4775 | 26 |
| 404 | 20230707 | 121700 | 1153837015 | 4775 | 4780 | 4780 | 4775 | 375 |
| 405 | 20230707 | 121600 | 1152044590 | 4785 | 4785 | 4785 | 4785 | 200 |
| 406 | 20230707 | 121500 | 1151087590 | 4790 | 4785 | 4790 | 4785 | 9 |
| 407 | 20230707 | 121400 | 1151044520 | 4790 | 4785 | 4790 | 4785 | 12 |
| 408 | 20230707 | 121300 | 1150987080 | 4790 | 4795 | 4795 | 4790 | 224 |
| 409 | 20230707 | 121200 | 1149914095 | 4790 | 4790 | 4790 | 4790 | 0 |
| 410 | 20230707 | 121100 | 1149914095 | 4790 | 4790 | 4790 | 4790 | 298 |
| 411 | 20230707 | 121000 | 1148486675 | 4790 | 4790 | 4790 | 4790 | 20 |
| 412 | 20230707 | 120900 | 1148390875 | 4790 | 4790 | 4790 | 4790 | 921 |
| 413 | 20230707 | 120800 | 1143979285 | 4790 | 4790 | 4790 | 4790 | 0 |
| 414 | 20230707 | 120700 | 1143979285 | 4790 | 4795 | 4795 | 4790 | 575 |
| 415 | 20230707 | 120600 | 1141224965 | 4795 | 4805 | 4805 | 4795 | 901 |
| 416 | 20230707 | 120500 | 1136897560 | 4810 | 4810 | 4810 | 4805 | 617 |
| 417 | 20230707 | 120400 | 1133932650 | 4810 | 4810 | 4810 | 4810 | 17 |
| 418 | 20230707 | 120300 | 1133850880 | 4810 | 4825 | 4825 | 4810 | 355 |
| 419 | 20230707 | 120200 | 1132139855 | 4825 | 4825 | 4825 | 4825 | 755 |
| 420 | 20230707 | 120100 | 1128496980 | 4835 | 4825 | 4835 | 4825 | 5 |
| 421 | 20230707 | 120000 | 1128472845 | 4830 | 4840 | 4840 | 4830 | 168 |
| 422 | 20230707 | 115900 | 1127661225 | 4840 | 4840 | 4840 | 4840 | 72 |
| 423 | 20230707 | 115800 | 1127312745 | 4835 | 4825 | 4835 | 4825 | 365 |
| 424 | 20230707 | 115700 | 1125549720 | 4835 | 4840 | 4840 | 4825 | 108 |
| 425 | 20230707 | 115600 | 1125028000 | 4840 | 4840 | 4840 | 4840 | 27 |
| 426 | 20230707 | 115500 | 1124897320 | 4840 | 4850 | 4855 | 4840 | 121 |
| 427 | 20230707 | 115400 | 1124311230 | 4850 | 4845 | 4860 | 4845 | 452 |
| 428 | 20230707 | 115300 | 1122119300 | 4860 | 4880 | 4880 | 4860 | 427 |
| 429 | 20230707 | 115200 | 1120043285 | 4880 | 4885 | 4885 | 4875 | 131 |
| 430 | 20230707 | 115100 | 1119404205 | 4885 | 4870 | 4885 | 4870 | 988 |
| 431 | 20230707 | 115000 | 1114578060 | 4855 | 4860 | 4860 | 4855 | 81 |
| 432 | 20230707 | 114900 | 1114184735 | 4855 | 4850 | 4855 | 4845 | 662 |
| 433 | 20230707 | 114800 | 1110974285 | 4845 | 4850 | 4850 | 4840 | 6811 |
| 434 | 20230707 | 114700 | 1078008155 | 4850 | 4860 | 4865 | 4850 | 802 |
| 435 | 20230707 | 114600 | 1074114255 | 4855 | 4860 | 4860 | 4855 | 260 |
| 436 | 20230707 | 114500 | 1072850965 | 4860 | 4860 | 4860 | 4860 | 29 |
| 437 | 20230707 | 114400 | 1072710025 | 4860 | 4865 | 4865 | 4850 | 605 |
| 438 | 20230707 | 114300 | 1069771065 | 4870 | 4870 | 4870 | 4865 | 75 |
| 439 | 20230707 | 114200 | 1069405825 | 4875 | 4875 | 4875 | 4875 | 26 |
| 440 | 20230707 | 114100 | 1069279075 | 4875 | 4880 | 4880 | 4875 | 968 |
| 441 | 20230707 | 114000 | 1064559550 | 4880 | 4880 | 4885 | 4875 | 480 |
| 442 | 20230707 | 113900 | 1062217045 | 4880 | 4870 | 4880 | 4870 | 187 |
| 443 | 20230707 | 113800 | 1061305355 | 4870 | 4865 | 4870 | 4865 | 1931 |
| 444 | 20230707 | 113700 | 1051910480 | 4870 | 4885 | 4885 | 4870 | 3602 |
| 445 | 20230707 | 113600 | 1034344340 | 4885 | 4880 | 4885 | 4880 | 81 |
| 446 | 20230707 | 113500 | 1033948940 | 4880 | 4875 | 4880 | 4875 | 421 |
| 447 | 20230707 | 113400 | 1031895155 | 4870 | 4865 | 4870 | 4865 | 1559 |
| 448 | 20230707 | 113300 | 1024304460 | 4865 | 4860 | 4875 | 4860 | 1760 |
| 449 | 20230707 | 113200 | 1015740655 | 4860 | 4855 | 4860 | 4855 | 133 |
| 450 | 20230707 | 113100 | 1015094280 | 4855 | 4840 | 4855 | 4830 | 3520 |
| 451 | 20230707 | 113000 | 998042335 | 4845 | 4830 | 4845 | 4830 | 675 |
| 452 | 20230707 | 112900 | 994778070 | 4830 | 4840 | 4840 | 4830 | 766 |
| 453 | 20230707 | 112800 | 991077750 | 4825 | 4825 | 4825 | 4825 | 67 |
| 454 | 20230707 | 112700 | 990754475 | 4815 | 4815 | 4815 | 4795 | 1063 |
| 455 | 20230707 | 112600 | 985644010 | 4805 | 4810 | 4810 | 4805 | 51 |
| 456 | 20230707 | 112500 | 985398950 | 4815 | 4805 | 4815 | 4805 | 51 |
| 457 | 20230707 | 112400 | 985153885 | 4805 | 4810 | 4810 | 4800 | 133 |
| 458 | 20230707 | 112300 | 984514790 | 4815 | 4815 | 4815 | 4810 | 210 |
| 459 | 20230707 | 112200 | 983504555 | 4815 | 4815 | 4815 | 4815 | 10 |
| 460 | 20230707 | 112100 | 983456405 | 4815 | 4820 | 4820 | 4815 | 191 |
| 461 | 20230707 | 112000 | 982536355 | 4825 | 4820 | 4825 | 4820 | 250 |
| 462 | 20230707 | 111900 | 981331350 | 4820 | 4825 | 4825 | 4820 | 58 |
| 463 | 20230707 | 111800 | 981051730 | 4815 | 4820 | 4820 | 4815 | 122 |
| 464 | 20230707 | 111700 | 980464205 | 4825 | 4825 | 4825 | 4820 | 23 |
| 465 | 20230707 | 111600 | 980353235 | 4825 | 4820 | 4825 | 4820 | 409 |
| 466 | 20230707 | 111500 | 978381845 | 4820 | 4830 | 4830 | 4820 | 94 |
| 467 | 20230707 | 111400 | 977928355 | 4830 | 4840 | 4850 | 4830 | 666 |
| 468 | 20230707 | 111300 | 974702660 | 4840 | 4840 | 4845 | 4830 | 102 |
| 469 | 20230707 | 111200 | 974209425 | 4840 | 4835 | 4850 | 4825 | 873 |
| 470 | 20230707 | 111100 | 969983185 | 4825 | 4825 | 4835 | 4825 | 409 |
| 471 | 20230707 | 111000 | 968007640 | 4825 | 4780 | 4825 | 4780 | 2797 |
| 472 | 20230707 | 110900 | 954563150 | 4775 | 4770 | 4775 | 4770 | 368 |
| 473 | 20230707 | 110800 | 952807450 | 4770 | 4780 | 4780 | 4765 | 226 |
| 474 | 20230707 | 110700 | 951729435 | 4775 | 4770 | 4775 | 4770 | 7 |
| 475 | 20230707 | 110600 | 951696015 | 4775 | 4745 | 4775 | 4745 | 1506 |
| 476 | 20230707 | 110500 | 944513780 | 4745 | 4745 | 4745 | 4735 | 169 |
| 477 | 20230707 | 110400 | 943712545 | 4745 | 4745 | 4745 | 4745 | 29 |
| 478 | 20230707 | 110300 | 943574940 | 4745 | 4735 | 4745 | 4735 | 87 |
| 479 | 20230707 | 110200 | 943162985 | 4735 | 4730 | 4735 | 4730 | 227 |
| 480 | 20230707 | 110100 | 942089140 | 4735 | 4745 | 4745 | 4735 | 43 |
| 481 | 20230707 | 110000 | 941885250 | 4745 | 4740 | 4745 | 4740 | 67 |
| 482 | 20230707 | 105900 | 941567665 | 4730 | 4730 | 4730 | 4730 | 327 |
| 483 | 20230707 | 105800 | 940020955 | 4720 | 4725 | 4725 | 4720 | 418 |
| 484 | 20230707 | 105700 | 938047910 | 4730 | 4740 | 4740 | 4730 | 102 |
| 485 | 20230707 | 105600 | 937565195 | 4740 | 4725 | 4740 | 4725 | 291 |
| 486 | 20230707 | 105500 | 936186065 | 4720 | 4720 | 4730 | 4715 | 416 |
| 487 | 20230707 | 105400 | 934223675 | 4715 | 4730 | 4730 | 4715 | 372 |
| 488 | 20230707 | 105300 | 932467800 | 4730 | 4740 | 4740 | 4730 | 225 |
| 489 | 20230707 | 105200 | 931403365 | 4735 | 4725 | 4735 | 4725 | 743 |
| 490 | 20230707 | 105100 | 927888170 | 4725 | 4720 | 4730 | 4720 | 94 |
| 491 | 20230707 | 105000 | 927444355 | 4730 | 4725 | 4730 | 4720 | 24 |
| 492 | 20230707 | 104900 | 927330965 | 4730 | 4730 | 4730 | 4730 | 30 |
| 493 | 20230707 | 104800 | 927189065 | 4720 | 4730 | 4730 | 4720 | 140 |
| 494 | 20230707 | 104700 | 926528150 | 4730 | 4735 | 4735 | 4730 | 2644 |
| 495 | 20230707 | 104600 | 914022025 | 4725 | 4715 | 4725 | 4710 | 807 |
| 496 | 20230707 | 104500 | 910211045 | 4710 | 4725 | 4725 | 4710 | 604 |
| 497 | 20230707 | 104400 | 907358370 | 4720 | 4715 | 4720 | 4705 | 1135 |
| 498 | 20230707 | 104300 | 902009450 | 4720 | 4715 | 4720 | 4715 | 192 |
| 499 | 20230707 | 104200 | 901103850 | 4700 | 4715 | 4715 | 4700 | 647 |
| 500 | 20230707 | 104100 | 898059680 | 4705 | 4710 | 4710 | 4705 | 108 |
| 501 | 20230707 | 104000 | 897551535 | 4705 | 4710 | 4710 | 4700 | 703 |
| 502 | 20230707 | 103900 | 894243870 | 4705 | 4710 | 4710 | 4705 | 50 |
| 503 | 20230707 | 103800 | 894008480 | 4705 | 4720 | 4720 | 4705 | 635 |
| 504 | 20230707 | 103700 | 891017650 | 4720 | 4725 | 4725 | 4720 | 515 |
| 505 | 20230707 | 103600 | 888586695 | 4720 | 4700 | 4720 | 4700 | 265 |
| 506 | 20230707 | 103500 | 887339175 | 4700 | 4695 | 4705 | 4685 | 1858 |
| 507 | 20230707 | 103400 | 878623935 | 4705 | 4695 | 4705 | 4690 | 2656 |
| 508 | 20230707 | 103300 | 866161345 | 4695 | 4730 | 4730 | 4690 | 13566 |
| 509 | 20230707 | 103200 | 802372725 | 4730 | 4730 | 4730 | 4725 | 114 |
| 510 | 20230707 | 103100 | 801833955 | 4730 | 4735 | 4755 | 4725 | 498 |
| 511 | 20230707 | 103000 | 799479995 | 4740 | 4755 | 4755 | 4740 | 443 |
| 512 | 20230707 | 102900 | 797377245 | 4760 | 4750 | 4760 | 4750 | 103 |
| 513 | 20230707 | 102800 | 796887985 | 4750 | 4755 | 4755 | 4750 | 28 |
| 514 | 20230707 | 102700 | 796754875 | 4760 | 4755 | 4760 | 4750 | 37 |
| 515 | 20230707 | 102600 | 796579110 | 4750 | 4760 | 4760 | 4750 | 229 |
| 516 | 20230707 | 102500 | 795491065 | 4750 | 4760 | 4760 | 4750 | 567 |
| 517 | 20230707 | 102400 | 792796915 | 4760 | 4765 | 4765 | 4760 | 26 |
| 518 | 20230707 | 102300 | 792673045 | 4755 | 4755 | 4755 | 4750 | 58 |
| 519 | 20230707 | 102200 | 792397260 | 4755 | 4765 | 4765 | 4755 | 1676 |
| 520 | 20230707 | 102100 | 784420195 | 4765 | 4770 | 4770 | 4765 | 46 |
| 521 | 20230707 | 102000 | 784200845 | 4770 | 4765 | 4770 | 4760 | 102 |
| 522 | 20230707 | 101900 | 783715310 | 4760 | 4770 | 4770 | 4760 | 105 |
| 523 | 20230707 | 101800 | 783214975 | 4770 | 4760 | 4770 | 4760 | 38 |
| 524 | 20230707 | 101700 | 783033885 | 4760 | 4760 | 4760 | 4760 | 47 |
| 525 | 20230707 | 101600 | 782810165 | 4760 | 4760 | 4760 | 4760 | 113 |
| 526 | 20230707 | 101500 | 782272285 | 4760 | 4765 | 4765 | 4760 | 564 |
| 527 | 20230707 | 101400 | 779586935 | 4765 | 4765 | 4765 | 4760 | 692 |
| 528 | 20230707 | 101300 | 776292055 | 4765 | 4760 | 4765 | 4760 | 342 |
| 529 | 20230707 | 101200 | 774663425 | 4765 | 4770 | 4770 | 4765 | 41 |
| 530 | 20230707 | 101100 | 774467960 | 4770 | 4770 | 4770 | 4770 | 140 |
| 531 | 20230707 | 101000 | 773800160 | 4770 | 4770 | 4770 | 4770 | 63 |
| 532 | 20230707 | 100900 | 773499650 | 4780 | 4780 | 4780 | 4770 | 354 |
| 533 | 20230707 | 100800 | 771810170 | 4780 | 4785 | 4785 | 4780 | 237 |
| 534 | 20230707 | 100700 | 770676575 | 4785 | 4780 | 4785 | 4780 | 387 |
| 535 | 20230707 | 100600 | 768825840 | 4780 | 4770 | 4780 | 4770 | 393 |
| 536 | 20230707 | 100500 | 766950590 | 4770 | 4750 | 4770 | 4750 | 1183 |
| 537 | 20230707 | 100400 | 761323610 | 4735 | 4730 | 4735 | 4725 | 430 |
| 538 | 20230707 | 100300 | 759290675 | 4725 | 4730 | 4730 | 4720 | 684 |
| 539 | 20230707 | 100200 | 756057060 | 4730 | 4745 | 4745 | 4730 | 73 |
| 540 | 20230707 | 100100 | 755711125 | 4750 | 4740 | 4750 | 4740 | 357 |
| 541 | 20230707 | 100000 | 754018725 | 4740 | 4750 | 4750 | 4730 | 546 |
| 542 | 20230707 | 095900 | 751434790 | 4725 | 4720 | 4750 | 4720 | 736 |
| 543 | 20230707 | 095800 | 747954360 | 4730 | 4740 | 4745 | 4720 | 168 |
| 544 | 20230707 | 095700 | 747158840 | 4750 | 4715 | 4750 | 4715 | 398 |
| 545 | 20230707 | 095600 | 745272935 | 4720 | 4720 | 4730 | 4715 | 227 |
| 546 | 20230707 | 095500 | 744201330 | 4720 | 4725 | 4730 | 4720 | 2037 |
| 547 | 20230707 | 095400 | 734585580 | 4725 | 4725 | 4725 | 4725 | 150 |
| 548 | 20230707 | 095300 | 733876830 | 4725 | 4730 | 4730 | 4725 | 558 |
| 549 | 20230707 | 095200 | 731237580 | 4730 | 4725 | 4730 | 4725 | 122 |
| 550 | 20230707 | 095100 | 730660535 | 4725 | 4735 | 4745 | 4720 | 568 |
| 551 | 20230707 | 095000 | 727975845 | 4735 | 4740 | 4740 | 4735 | 59 |
| 552 | 20230707 | 094900 | 727696390 | 4740 | 4740 | 4740 | 4740 | 19 |
| 553 | 20230707 | 094800 | 727606330 | 4740 | 4740 | 4740 | 4740 | 16 |
| 554 | 20230707 | 094700 | 727530490 | 4735 | 4740 | 4740 | 4735 | 68 |
| 555 | 20230707 | 094600 | 727208430 | 4740 | 4740 | 4740 | 4730 | 110 |
| 556 | 20230707 | 094500 | 726687050 | 4740 | 4755 | 4755 | 4740 | 561 |
| 557 | 20230707 | 094400 | 724027015 | 4760 | 4750 | 4760 | 4745 | 106 |
| 558 | 20230707 | 094300 | 723523500 | 4750 | 4765 | 4765 | 4750 | 212 |
| 559 | 20230707 | 094200 | 722514725 | 4750 | 4770 | 4770 | 4750 | 387 |
| 560 | 20230707 | 094100 | 720675125 | 4770 | 4755 | 4770 | 4755 | 31 |
| 561 | 20230707 | 094000 | 720527480 | 4755 | 4755 | 4755 | 4750 | 387 |
| 562 | 20230707 | 093900 | 718688310 | 4760 | 4760 | 4770 | 4755 | 1413 |
| 563 | 20230707 | 093800 | 711964845 | 4760 | 4760 | 4760 | 4760 | 37 |
| 564 | 20230707 | 093700 | 711788725 | 4755 | 4780 | 4780 | 4755 | 165 |
| 565 | 20230707 | 093600 | 711002515 | 4780 | 4765 | 4780 | 4765 | 463 |
| 566 | 20230707 | 093500 | 708791640 | 4770 | 4765 | 4770 | 4765 | 391 |
| 567 | 20230707 | 093400 | 706926740 | 4765 | 4750 | 4785 | 4750 | 2129 |
| 568 | 20230707 | 093300 | 696761425 | 4745 | 4740 | 4745 | 4740 | 151 |
| 569 | 20230707 | 093200 | 696045105 | 4735 | 4720 | 4735 | 4720 | 815 |
| 570 | 20230707 | 093100 | 692191890 | 4720 | 4720 | 4735 | 4715 | 485 |
| 571 | 20230707 | 093000 | 689903445 | 4720 | 4730 | 4740 | 4720 | 1793 |
| 572 | 20230707 | 092900 | 681438875 | 4725 | 4790 | 4790 | 4725 | 1414 |
| 573 | 20230707 | 092800 | 674733055 | 4810 | 4720 | 4815 | 4720 | 4083 |
| 574 | 20230707 | 092700 | 655287705 | 4725 | 4730 | 4730 | 4720 | 372 |
| 575 | 20230707 | 092600 | 653528985 | 4730 | 4700 | 4730 | 4700 | 344 |
| 576 | 20230707 | 092500 | 651904395 | 4685 | 4665 | 4690 | 4665 | 271 |
| 577 | 20230707 | 092400 | 650635260 | 4665 | 4680 | 4680 | 4665 | 62 |
| 578 | 20230707 | 092300 | 650345780 | 4665 | 4675 | 4675 | 4660 | 611 |
| 579 | 20230707 | 092200 | 647492630 | 4690 | 4685 | 4690 | 4660 | 1430 |
| 580 | 20230707 | 092100 | 640791130 | 4685 | 4715 | 4715 | 4685 | 2974 |
| 581 | 20230707 | 092000 | 626789045 | 4715 | 4690 | 4750 | 4690 | 1888 |
| 582 | 20230707 | 091900 | 617891615 | 4685 | 4640 | 4685 | 4640 | 662 |
| 583 | 20230707 | 091800 | 614801985 | 4645 | 4645 | 4665 | 4645 | 1737 |
| 584 | 20230707 | 091700 | 606718780 | 4645 | 4650 | 4650 | 4635 | 741 |
| 585 | 20230707 | 091600 | 603276410 | 4650 | 4655 | 4655 | 4645 | 1553 |
| 586 | 20230707 | 091500 | 596052910 | 4660 | 4670 | 4675 | 4655 | 2699 |
| 587 | 20230707 | 091400 | 583467215 | 4675 | 4720 | 4720 | 4670 | 4797 |
| 588 | 20230707 | 091300 | 560944235 | 4725 | 4740 | 4740 | 4710 | 1637 |
| 589 | 20230707 | 091200 | 553216325 | 4720 | 4720 | 4725 | 4710 | 2170 |
| 590 | 20230707 | 091100 | 542972615 | 4720 | 4695 | 4720 | 4695 | 1597 |
| 591 | 20230707 | 091000 | 535458170 | 4695 | 4695 | 4695 | 4660 | 3276 |
| 592 | 20230707 | 090900 | 520150970 | 4695 | 4715 | 4725 | 4685 | 3252 |
| 593 | 20230707 | 090800 | 504852540 | 4695 | 4700 | 4735 | 4685 | 1598 |
| 594 | 20230707 | 090700 | 497330075 | 4710 | 4660 | 4710 | 4655 | 2579 |
| 595 | 20230707 | 090600 | 485288590 | 4655 | 4640 | 4655 | 4605 | 7194 |
| 596 | 20230707 | 090500 | 451980205 | 4610 | 4680 | 4685 | 4600 | 5517 |
| 597 | 20230707 | 090400 | 426403455 | 4690 | 4715 | 4715 | 4670 | 7307 |
| 598 | 20230707 | 090300 | 392129515 | 4740 | 4835 | 4840 | 4715 | 6997 |
| 599 | 20230707 | 090200 | 358559385 | 4840 | 4900 | 4900 | 4840 | 11683 |
| 600 | 20230707 | 090100 | 301837105 | 4895 | 4925 | 4955 | 4880 | 12103 |
| 601 | 20230707 | 090000 | 242568465 | 4925 | 5000 | 5050 | 4860 | 48097 |