30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 18238 |
| 3 | 20230707 | 185900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20230707 | 185800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20230707 | 185700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20230707 | 185600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20230707 | 185500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20230707 | 185400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20230707 | 185300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20230707 | 185200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20230707 | 185100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20230707 | 185000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20230707 | 184900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20230707 | 184800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20230707 | 184700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20230707 | 184600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20230707 | 184500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20230707 | 184400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20230707 | 184300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20230707 | 184200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20230707 | 184100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20230707 | 184000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20230707 | 183900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20230707 | 183800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20230707 | 183700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20230707 | 183600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20230707 | 183500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20230707 | 183400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20230707 | 183300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20230707 | 183200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20230707 | 183100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20230707 | 183000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 18238 |
| 33 | 20230707 | 182900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20230707 | 182800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20230707 | 182700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20230707 | 182600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20230707 | 182500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20230707 | 182400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20230707 | 182300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20230707 | 182200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20230707 | 182100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20230707 | 182000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20230707 | 181900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20230707 | 181800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20230707 | 181700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20230707 | 181600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20230707 | 181500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20230707 | 181400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20230707 | 181300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20230707 | 181200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20230707 | 181100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20230707 | 181000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20230707 | 180900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20230707 | 180800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20230707 | 180700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20230707 | 180600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20230707 | 180500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20230707 | 180400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20230707 | 180300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20230707 | 180200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20230707 | 180100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20230707 | 180000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 18238 |
| 63 | 20230707 | 175900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20230707 | 175800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20230707 | 175700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20230707 | 175600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20230707 | 175500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20230707 | 175400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20230707 | 175300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20230707 | 175200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20230707 | 175100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20230707 | 175000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20230707 | 174900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20230707 | 174800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20230707 | 174700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20230707 | 174600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20230707 | 174500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20230707 | 174400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20230707 | 174300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20230707 | 174200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20230707 | 174100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20230707 | 174000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20230707 | 173900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20230707 | 173800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20230707 | 173700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20230707 | 173600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20230707 | 173500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20230707 | 173400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20230707 | 173300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20230707 | 173200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20230707 | 173100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20230707 | 173000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 18238 |
| 93 | 20230707 | 172900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20230707 | 172800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20230707 | 172700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20230707 | 172600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20230707 | 172500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20230707 | 172400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20230707 | 172300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20230707 | 172200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20230707 | 172100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20230707 | 172000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20230707 | 171900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20230707 | 171800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20230707 | 171700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20230707 | 171600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20230707 | 171500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20230707 | 171400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20230707 | 171300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20230707 | 171200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20230707 | 171100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20230707 | 171000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20230707 | 170900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20230707 | 170800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20230707 | 170700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20230707 | 170600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20230707 | 170500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20230707 | 170400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20230707 | 170300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20230707 | 170200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20230707 | 170100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20230707 | 170000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 18238 |
| 123 | 20230707 | 165900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20230707 | 165800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20230707 | 165700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20230707 | 165600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20230707 | 165500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20230707 | 165400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20230707 | 165300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20230707 | 165200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20230707 | 165100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20230707 | 165000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20230707 | 164900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20230707 | 164800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20230707 | 164700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20230707 | 164600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20230707 | 164500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20230707 | 164400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20230707 | 164300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20230707 | 164200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20230707 | 164100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20230707 | 164000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20230707 | 163900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20230707 | 163800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20230707 | 163700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20230707 | 163600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20230707 | 163500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20230707 | 163400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20230707 | 163300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20230707 | 163200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20230707 | 163100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20230707 | 163000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 18238 |
| 153 | 20230707 | 162900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20230707 | 162800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20230707 | 162700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20230707 | 162600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20230707 | 162500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20230707 | 162400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20230707 | 162300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20230707 | 162200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20230707 | 162100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20230707 | 162000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20230707 | 161900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20230707 | 161800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20230707 | 161700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20230707 | 161600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20230707 | 161500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20230707 | 161400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20230707 | 161300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20230707 | 161200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20230707 | 161100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20230707 | 161000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20230707 | 160900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20230707 | 160800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20230707 | 160700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20230707 | 160600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20230707 | 160500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20230707 | 160400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20230707 | 160300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20230707 | 160200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20230707 | 160100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20230707 | 160000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 18238 |
| 183 | 20230707 | 155900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20230707 | 155800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20230707 | 155700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20230707 | 155600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20230707 | 155500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20230707 | 155400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20230707 | 155300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20230707 | 155200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20230707 | 155100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20230707 | 155000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20230707 | 154900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20230707 | 154800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20230707 | 154700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20230707 | 154600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20230707 | 154500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20230707 | 154400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20230707 | 154300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20230707 | 154200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20230707 | 154100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20230707 | 154000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20230707 | 153900 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20230707 | 153800 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20230707 | 153700 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20230707 | 153600 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20230707 | 153500 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20230707 | 153400 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20230707 | 153300 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20230707 | 153200 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20230707 | 153100 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20230707 | 153000 | 3420054155 | 3495 | 3495 | 3495 | 3495 | 36476 |
| 213 | 20230707 | 152900 | 3356312345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20230707 | 152800 | 3356312345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20230707 | 152700 | 3356312345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20230707 | 152600 | 3356312345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20230707 | 152500 | 3356312345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20230707 | 152400 | 3356312345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20230707 | 152300 | 3356312345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20230707 | 152200 | 3356312345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20230707 | 152100 | 3356312345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20230707 | 152000 | 3356312345 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20230707 | 151900 | 3356312345 | 3495 | 3500 | 3500 | 3495 | 747 |
| 224 | 20230707 | 151800 | 3353701530 | 3500 | 3495 | 3500 | 3495 | 293 |
| 225 | 20230707 | 151700 | 3352677490 | 3495 | 3495 | 3500 | 3495 | 2102 |
| 226 | 20230707 | 151600 | 3345330915 | 3500 | 3495 | 3500 | 3490 | 3155 |
| 227 | 20230707 | 151500 | 3334293350 | 3495 | 3495 | 3495 | 3495 | 2479 |
| 228 | 20230707 | 151400 | 3325629245 | 3495 | 3490 | 3495 | 3490 | 4466 |
| 229 | 20230707 | 151300 | 3310036590 | 3490 | 3490 | 3495 | 3490 | 2395 |
| 230 | 20230707 | 151200 | 3301677790 | 3495 | 3495 | 3495 | 3490 | 467 |
| 231 | 20230707 | 151100 | 3300047065 | 3495 | 3490 | 3495 | 3490 | 10062 |
| 232 | 20230707 | 151000 | 3264930665 | 3490 | 3495 | 3500 | 3490 | 2058 |
| 233 | 20230707 | 150900 | 3257743955 | 3495 | 3500 | 3500 | 3495 | 333 |
| 234 | 20230707 | 150800 | 3256579970 | 3495 | 3495 | 3500 | 3495 | 868 |
| 235 | 20230707 | 150700 | 3253546005 | 3490 | 3495 | 3495 | 3490 | 5252 |
| 236 | 20230707 | 150600 | 3235216400 | 3490 | 3500 | 3500 | 3490 | 251 |
| 237 | 20230707 | 150500 | 3234339805 | 3490 | 3495 | 3500 | 3490 | 912 |
| 238 | 20230707 | 150400 | 3231152250 | 3495 | 3495 | 3500 | 3490 | 14621 |
| 239 | 20230707 | 150300 | 3180062360 | 3490 | 3490 | 3490 | 3490 | 30906 |
| 240 | 20230707 | 150200 | 3072200420 | 3490 | 3495 | 3495 | 3490 | 13706 |
| 241 | 20230707 | 150100 | 3024365880 | 3495 | 3490 | 3495 | 3490 | 1797 |
| 242 | 20230707 | 150000 | 3018093825 | 3490 | 3495 | 3495 | 3490 | 5321 |
| 243 | 20230707 | 145900 | 2999523095 | 3490 | 3495 | 3500 | 3490 | 30035 |
| 244 | 20230707 | 145800 | 2894697485 | 3495 | 3495 | 3495 | 3490 | 746 |
| 245 | 20230707 | 145700 | 2892092215 | 3500 | 3495 | 3500 | 3495 | 1642 |
| 246 | 20230707 | 145600 | 2886353020 | 3495 | 3490 | 3495 | 3490 | 186 |
| 247 | 20230707 | 145500 | 2885703030 | 3495 | 3490 | 3495 | 3490 | 2013 |
| 248 | 20230707 | 145400 | 2878674675 | 3495 | 3500 | 3500 | 3495 | 1111 |
| 249 | 20230707 | 145300 | 2874791295 | 3500 | 3490 | 3500 | 3485 | 17584 |
| 250 | 20230707 | 145200 | 2813280910 | 3490 | 3485 | 3490 | 3485 | 349 |
| 251 | 20230707 | 145100 | 2812063655 | 3475 | 3485 | 3490 | 3460 | 3165 |
| 252 | 20230707 | 145000 | 2801039805 | 3490 | 3500 | 3500 | 3490 | 2535 |
| 253 | 20230707 | 144900 | 2792190765 | 3500 | 3495 | 3500 | 3490 | 2380 |
| 254 | 20230707 | 144800 | 2783869545 | 3500 | 3500 | 3500 | 3490 | 1442 |
| 255 | 20230707 | 144700 | 2778827640 | 3500 | 3495 | 3500 | 3490 | 3668 |
| 256 | 20230707 | 144600 | 2766007835 | 3495 | 3495 | 3495 | 3490 | 808 |
| 257 | 20230707 | 144500 | 2763187655 | 3490 | 3490 | 3495 | 3490 | 147 |
| 258 | 20230707 | 144400 | 2762673920 | 3495 | 3495 | 3495 | 3490 | 1011 |
| 259 | 20230707 | 144300 | 2759143250 | 3490 | 3495 | 3495 | 3490 | 2594 |
| 260 | 20230707 | 144200 | 2750079035 | 3490 | 3495 | 3495 | 3490 | 2721 |
| 261 | 20230707 | 144100 | 2740578545 | 3495 | 3495 | 3495 | 3490 | 153 |
| 262 | 20230707 | 144000 | 2740044315 | 3495 | 3490 | 3495 | 3490 | 79 |
| 263 | 20230707 | 143900 | 2739768245 | 3495 | 3495 | 3495 | 3490 | 288 |
| 264 | 20230707 | 143800 | 2738762780 | 3495 | 3495 | 3495 | 3490 | 1468 |
| 265 | 20230707 | 143700 | 2733633295 | 3495 | 3490 | 3495 | 3490 | 2092 |
| 266 | 20230707 | 143600 | 2726331765 | 3495 | 3495 | 3495 | 3490 | 2413 |
| 267 | 20230707 | 143500 | 2717907930 | 3495 | 3475 | 3495 | 3475 | 8571 |
| 268 | 20230707 | 143400 | 2688065600 | 3475 | 3470 | 3475 | 3470 | 1607 |
| 269 | 20230707 | 143300 | 2682486925 | 3460 | 3460 | 3470 | 3455 | 1579 |
| 270 | 20230707 | 143200 | 2677019945 | 3460 | 3470 | 3475 | 3460 | 2501 |
| 271 | 20230707 | 143100 | 2668360340 | 3470 | 3475 | 3475 | 3470 | 441 |
| 272 | 20230707 | 143000 | 2666829615 | 3475 | 3465 | 3475 | 3465 | 2975 |
| 273 | 20230707 | 142900 | 2656508730 | 3470 | 3470 | 3475 | 3470 | 100 |
| 274 | 20230707 | 142800 | 2656161575 | 3470 | 3475 | 3475 | 3460 | 2899 |
| 275 | 20230707 | 142700 | 2646114460 | 3470 | 3480 | 3480 | 3470 | 848 |
| 276 | 20230707 | 142600 | 2643171160 | 3465 | 3480 | 3485 | 3465 | 7682 |
| 277 | 20230707 | 142500 | 2616498245 | 3480 | 3485 | 3485 | 3480 | 1225 |
| 278 | 20230707 | 142400 | 2612229615 | 3490 | 3490 | 3490 | 3485 | 830 |
| 279 | 20230707 | 142300 | 2609336810 | 3485 | 3490 | 3490 | 3485 | 1494 |
| 280 | 20230707 | 142200 | 2604125250 | 3490 | 3495 | 3495 | 3490 | 705 |
| 281 | 20230707 | 142100 | 2601662440 | 3495 | 3495 | 3495 | 3490 | 2158 |
| 282 | 20230707 | 142000 | 2594130500 | 3495 | 3495 | 3495 | 3495 | 381 |
| 283 | 20230707 | 141900 | 2592798905 | 3495 | 3495 | 3495 | 3490 | 360 |
| 284 | 20230707 | 141800 | 2591541990 | 3495 | 3495 | 3495 | 3495 | 292 |
| 285 | 20230707 | 141700 | 2590521450 | 3495 | 3500 | 3500 | 3495 | 2062 |
| 286 | 20230707 | 141600 | 2583308665 | 3495 | 3495 | 3500 | 3490 | 3898 |
| 287 | 20230707 | 141500 | 2569685360 | 3495 | 3495 | 3495 | 3485 | 224 |
| 288 | 20230707 | 141400 | 2568902495 | 3495 | 3490 | 3495 | 3485 | 1105 |
| 289 | 20230707 | 141300 | 2565044495 | 3490 | 3485 | 3490 | 3485 | 4344 |
| 290 | 20230707 | 141200 | 2549884135 | 3485 | 3490 | 3490 | 3485 | 645 |
| 291 | 20230707 | 141100 | 2547634535 | 3490 | 3485 | 3490 | 3485 | 380 |
| 292 | 20230707 | 141000 | 2546309525 | 3485 | 3485 | 3485 | 3480 | 1715 |
| 293 | 20230707 | 140900 | 2540333105 | 3480 | 3485 | 3485 | 3480 | 721 |
| 294 | 20230707 | 140800 | 2537820430 | 3485 | 3490 | 3490 | 3475 | 6648 |
| 295 | 20230707 | 140700 | 2514656955 | 3485 | 3485 | 3490 | 3485 | 3203 |
| 296 | 20230707 | 140600 | 2503492780 | 3485 | 3475 | 3485 | 3470 | 9894 |
| 297 | 20230707 | 140500 | 2469093240 | 3475 | 3475 | 3475 | 3470 | 109 |
| 298 | 20230707 | 140400 | 2468714605 | 3475 | 3470 | 3475 | 3465 | 991 |
| 299 | 20230707 | 140300 | 2465275250 | 3465 | 3470 | 3470 | 3465 | 397 |
| 300 | 20230707 | 140200 | 2463897910 | 3470 | 3465 | 3470 | 3465 | 114 |
| 301 | 20230707 | 140100 | 2463502685 | 3465 | 3470 | 3470 | 3465 | 699 |
| 302 | 20230707 | 140000 | 2461078165 | 3465 | 3470 | 3470 | 3465 | 1021 |
| 303 | 20230707 | 135900 | 2457538200 | 3470 | 3470 | 3470 | 3465 | 84 |
| 304 | 20230707 | 135800 | 2457246730 | 3470 | 3470 | 3470 | 3470 | 165 |
| 305 | 20230707 | 135700 | 2456674180 | 3470 | 3470 | 3470 | 3465 | 272 |
| 306 | 20230707 | 135600 | 2455730350 | 3470 | 3470 | 3470 | 3470 | 252 |
| 307 | 20230707 | 135500 | 2454855910 | 3470 | 3470 | 3470 | 3465 | 239 |
| 308 | 20230707 | 135400 | 2454027035 | 3470 | 3470 | 3470 | 3470 | 2289 |
| 309 | 20230707 | 135300 | 2446084205 | 3470 | 3465 | 3470 | 3460 | 1130 |
| 310 | 20230707 | 135200 | 2442168675 | 3465 | 3460 | 3465 | 3460 | 244 |
| 311 | 20230707 | 135100 | 2441324220 | 3465 | 3465 | 3465 | 3460 | 253 |
| 312 | 20230707 | 135000 | 2440448580 | 3465 | 3455 | 3465 | 3455 | 3243 |
| 313 | 20230707 | 134900 | 2429237445 | 3455 | 3460 | 3460 | 3455 | 316 |
| 314 | 20230707 | 134800 | 2428145405 | 3460 | 3455 | 3460 | 3455 | 5226 |
| 315 | 20230707 | 134700 | 2410082850 | 3455 | 3460 | 3460 | 3455 | 1717 |
| 316 | 20230707 | 134600 | 2404150405 | 3460 | 3460 | 3460 | 3460 | 82 |
| 317 | 20230707 | 134500 | 2403866685 | 3460 | 3460 | 3460 | 3460 | 41 |
| 318 | 20230707 | 134400 | 2403724825 | 3460 | 3460 | 3460 | 3460 | 84 |
| 319 | 20230707 | 134300 | 2403434185 | 3460 | 3455 | 3465 | 3455 | 5436 |
| 320 | 20230707 | 134200 | 2384649590 | 3455 | 3460 | 3465 | 3455 | 349 |
| 321 | 20230707 | 134100 | 2383442750 | 3460 | 3460 | 3465 | 3460 | 165 |
| 322 | 20230707 | 134000 | 2382871600 | 3465 | 3460 | 3465 | 3455 | 484 |
| 323 | 20230707 | 133900 | 2381197670 | 3455 | 3465 | 3465 | 3455 | 819 |
| 324 | 20230707 | 133800 | 2378363745 | 3465 | 3465 | 3465 | 3460 | 56 |
| 325 | 20230707 | 133700 | 2378169765 | 3465 | 3465 | 3465 | 3465 | 222 |
| 326 | 20230707 | 133600 | 2377400535 | 3465 | 3465 | 3465 | 3460 | 868 |
| 327 | 20230707 | 133500 | 2374396785 | 3465 | 3465 | 3465 | 3455 | 1949 |
| 328 | 20230707 | 133400 | 2367653950 | 3465 | 3470 | 3470 | 3460 | 474 |
| 329 | 20230707 | 133300 | 2366011515 | 3460 | 3455 | 3465 | 3455 | 2493 |
| 330 | 20230707 | 133200 | 2357378795 | 3455 | 3440 | 3455 | 3440 | 566 |
| 331 | 20230707 | 133100 | 2355431360 | 3445 | 3450 | 3455 | 3440 | 3270 |
| 332 | 20230707 | 133000 | 2344170215 | 3445 | 3440 | 3450 | 3440 | 3910 |
| 333 | 20230707 | 132900 | 2330699325 | 3440 | 3440 | 3440 | 3435 | 371 |
| 334 | 20230707 | 132800 | 2329423090 | 3425 | 3435 | 3440 | 3420 | 254 |
| 335 | 20230707 | 132700 | 2328553280 | 3440 | 3440 | 3440 | 3435 | 123 |
| 336 | 20230707 | 132600 | 2328130165 | 3430 | 3425 | 3440 | 3420 | 761 |
| 337 | 20230707 | 132500 | 2325521815 | 3430 | 3440 | 3440 | 3430 | 1048 |
| 338 | 20230707 | 132400 | 2321926250 | 3440 | 3445 | 3445 | 3420 | 5208 |
| 339 | 20230707 | 132300 | 2304080660 | 3445 | 3450 | 3455 | 3445 | 202 |
| 340 | 20230707 | 132200 | 2303384520 | 3445 | 3445 | 3455 | 3440 | 107 |
| 341 | 20230707 | 132100 | 2303015585 | 3445 | 3455 | 3455 | 3435 | 1796 |
| 342 | 20230707 | 132000 | 2296840625 | 3455 | 3445 | 3460 | 3445 | 787 |
| 343 | 20230707 | 131900 | 2294118155 | 3445 | 3450 | 3455 | 3445 | 135 |
| 344 | 20230707 | 131800 | 2293652550 | 3460 | 3445 | 3460 | 3445 | 543 |
| 345 | 20230707 | 131700 | 2291781480 | 3445 | 3465 | 3465 | 3445 | 2421 |
| 346 | 20230707 | 131600 | 2283423725 | 3460 | 3465 | 3465 | 3455 | 1839 |
| 347 | 20230707 | 131500 | 2277060565 | 3465 | 3475 | 3475 | 3465 | 288 |
| 348 | 20230707 | 131400 | 2276062260 | 3480 | 3475 | 3480 | 3465 | 560 |
| 349 | 20230707 | 131300 | 2274118130 | 3475 | 3475 | 3480 | 3465 | 193 |
| 350 | 20230707 | 131200 | 2273448070 | 3480 | 3480 | 3480 | 3475 | 401 |
| 351 | 20230707 | 131100 | 2272054240 | 3480 | 3475 | 3480 | 3470 | 259 |
| 352 | 20230707 | 131000 | 2271153100 | 3470 | 3475 | 3480 | 3470 | 5169 |
| 353 | 20230707 | 130900 | 2253188825 | 3475 | 3470 | 3475 | 3470 | 180 |
| 354 | 20230707 | 130800 | 2252563795 | 3470 | 3480 | 3480 | 3470 | 226 |
| 355 | 20230707 | 130700 | 2251778345 | 3480 | 3475 | 3480 | 3460 | 2356 |
| 356 | 20230707 | 130600 | 2243588185 | 3470 | 3475 | 3480 | 3465 | 459 |
| 357 | 20230707 | 130500 | 2241993270 | 3475 | 3460 | 3475 | 3460 | 3012 |
| 358 | 20230707 | 130400 | 2231540780 | 3460 | 3465 | 3465 | 3440 | 14489 |
| 359 | 20230707 | 130300 | 2181547035 | 3470 | 3470 | 3475 | 3465 | 287 |
| 360 | 20230707 | 130200 | 2180550790 | 3475 | 3475 | 3480 | 3470 | 290 |
| 361 | 20230707 | 130100 | 2179543080 | 3480 | 3470 | 3480 | 3470 | 1256 |
| 362 | 20230707 | 130000 | 2175175780 | 3470 | 3465 | 3470 | 3460 | 3776 |
| 363 | 20230707 | 125900 | 2162087035 | 3465 | 3460 | 3465 | 3455 | 536 |
| 364 | 20230707 | 125800 | 2160232400 | 3460 | 3460 | 3460 | 3460 | 16 |
| 365 | 20230707 | 125700 | 2160177040 | 3460 | 3450 | 3460 | 3440 | 3679 |
| 366 | 20230707 | 125600 | 2147491210 | 3450 | 3440 | 3450 | 3440 | 273 |
| 367 | 20230707 | 125500 | 2146549370 | 3450 | 3450 | 3450 | 3445 | 918 |
| 368 | 20230707 | 125400 | 2143386650 | 3450 | 3455 | 3455 | 3445 | 765 |
| 369 | 20230707 | 125300 | 2140748090 | 3455 | 3460 | 3460 | 3455 | 72 |
| 370 | 20230707 | 125200 | 2140499125 | 3460 | 3460 | 3460 | 3450 | 515 |
| 371 | 20230707 | 125100 | 2138721330 | 3460 | 3460 | 3460 | 3460 | 143 |
| 372 | 20230707 | 125000 | 2138226550 | 3460 | 3455 | 3460 | 3440 | 955 |
| 373 | 20230707 | 124900 | 2134928435 | 3460 | 3455 | 3460 | 3455 | 176 |
| 374 | 20230707 | 124800 | 2134319990 | 3460 | 3460 | 3460 | 3460 | 59 |
| 375 | 20230707 | 124700 | 2134115850 | 3460 | 3450 | 3460 | 3435 | 1883 |
| 376 | 20230707 | 124600 | 2127633200 | 3440 | 3455 | 3455 | 3440 | 2038 |
| 377 | 20230707 | 124500 | 2120609345 | 3455 | 3455 | 3460 | 3450 | 486 |
| 378 | 20230707 | 124400 | 2118931435 | 3455 | 3450 | 3455 | 3450 | 281 |
| 379 | 20230707 | 124300 | 2117960585 | 3455 | 3445 | 3460 | 3440 | 1712 |
| 380 | 20230707 | 124200 | 2112055600 | 3445 | 3460 | 3465 | 3440 | 2040 |
| 381 | 20230707 | 124100 | 2105017785 | 3465 | 3470 | 3470 | 3465 | 3825 |
| 382 | 20230707 | 124000 | 2091760990 | 3470 | 3475 | 3475 | 3470 | 122 |
| 383 | 20230707 | 123900 | 2091337645 | 3470 | 3475 | 3475 | 3470 | 102 |
| 384 | 20230707 | 123800 | 2090983345 | 3475 | 3475 | 3475 | 3470 | 71 |
| 385 | 20230707 | 123700 | 2090736640 | 3475 | 3470 | 3475 | 3455 | 1783 |
| 386 | 20230707 | 123600 | 2084563160 | 3475 | 3480 | 3480 | 3465 | 3345 |
| 387 | 20230707 | 123500 | 2072964235 | 3480 | 3480 | 3485 | 3475 | 3243 |
| 388 | 20230707 | 123400 | 2061693010 | 3485 | 3485 | 3485 | 3480 | 1318 |
| 389 | 20230707 | 123300 | 2057105955 | 3485 | 3490 | 3490 | 3485 | 331 |
| 390 | 20230707 | 123200 | 2055952085 | 3485 | 3485 | 3490 | 3485 | 2960 |
| 391 | 20230707 | 123100 | 2045622240 | 3490 | 3490 | 3490 | 3485 | 1321 |
| 392 | 20230707 | 123000 | 2041013305 | 3490 | 3490 | 3490 | 3480 | 2002 |
| 393 | 20230707 | 122900 | 2034036055 | 3490 | 3490 | 3490 | 3490 | 1313 |
| 394 | 20230707 | 122800 | 2029453685 | 3490 | 3495 | 3495 | 3490 | 4495 |
| 395 | 20230707 | 122700 | 2013764460 | 3495 | 3485 | 3495 | 3475 | 2331 |
| 396 | 20230707 | 122600 | 2005634155 | 3490 | 3495 | 3495 | 3475 | 3766 |
| 397 | 20230707 | 122500 | 1992496700 | 3495 | 3495 | 3495 | 3490 | 11516 |
| 398 | 20230707 | 122400 | 1952259130 | 3495 | 3495 | 3500 | 3490 | 8105 |
| 399 | 20230707 | 122300 | 1923915910 | 3500 | 3495 | 3500 | 3480 | 13852 |
| 400 | 20230707 | 122200 | 1875486290 | 3495 | 3465 | 3495 | 3465 | 6746 |
| 401 | 20230707 | 122100 | 1851983460 | 3465 | 3485 | 3485 | 3465 | 3307 |
| 402 | 20230707 | 122000 | 1840476730 | 3480 | 3485 | 3490 | 3480 | 2695 |
| 403 | 20230707 | 121900 | 1831084265 | 3490 | 3465 | 3495 | 3465 | 15526 |
| 404 | 20230707 | 121800 | 1777002880 | 3465 | 3455 | 3465 | 3455 | 16692 |
| 405 | 20230707 | 121700 | 1719244910 | 3455 | 3455 | 3455 | 3445 | 1412 |
| 406 | 20230707 | 121600 | 1714367870 | 3455 | 3455 | 3455 | 3450 | 268 |
| 407 | 20230707 | 121500 | 1713442980 | 3455 | 3455 | 3455 | 3450 | 278 |
| 408 | 20230707 | 121400 | 1712483060 | 3450 | 3445 | 3450 | 3445 | 236 |
| 409 | 20230707 | 121300 | 1711669270 | 3445 | 3440 | 3445 | 3440 | 88 |
| 410 | 20230707 | 121200 | 1711366175 | 3445 | 3445 | 3450 | 3435 | 521 |
| 411 | 20230707 | 121100 | 1709570425 | 3450 | 3450 | 3455 | 3450 | 1120 |
| 412 | 20230707 | 121000 | 1705700990 | 3455 | 3455 | 3455 | 3450 | 67 |
| 413 | 20230707 | 120900 | 1705469510 | 3450 | 3440 | 3450 | 3440 | 15580 |
| 414 | 20230707 | 120800 | 1651771215 | 3440 | 3440 | 3440 | 3440 | 174 |
| 415 | 20230707 | 120700 | 1651172655 | 3440 | 3440 | 3440 | 3440 | 2229 |
| 416 | 20230707 | 120600 | 1643504895 | 3440 | 3440 | 3440 | 3440 | 52 |
| 417 | 20230707 | 120500 | 1643326015 | 3440 | 3440 | 3440 | 3440 | 41 |
| 418 | 20230707 | 120400 | 1643184975 | 3440 | 3440 | 3440 | 3440 | 57 |
| 419 | 20230707 | 120300 | 1642988895 | 3440 | 3440 | 3440 | 3440 | 101 |
| 420 | 20230707 | 120200 | 1642641455 | 3430 | 3440 | 3440 | 3430 | 91 |
| 421 | 20230707 | 120100 | 1642328950 | 3430 | 3440 | 3440 | 3430 | 1092 |
| 422 | 20230707 | 120000 | 1638579990 | 3440 | 3440 | 3440 | 3435 | 610 |
| 423 | 20230707 | 115900 | 1636484250 | 3440 | 3440 | 3440 | 3440 | 47 |
| 424 | 20230707 | 115800 | 1636322570 | 3440 | 3440 | 3440 | 3440 | 105 |
| 425 | 20230707 | 115700 | 1635961370 | 3440 | 3440 | 3445 | 3435 | 1240 |
| 426 | 20230707 | 115600 | 1631700690 | 3445 | 3440 | 3445 | 3435 | 2769 |
| 427 | 20230707 | 115500 | 1622175275 | 3440 | 3440 | 3440 | 3435 | 593 |
| 428 | 20230707 | 115400 | 1620136020 | 3440 | 3435 | 3440 | 3435 | 3838 |
| 429 | 20230707 | 115300 | 1606950615 | 3435 | 3435 | 3435 | 3430 | 663 |
| 430 | 20230707 | 115200 | 1604676460 | 3435 | 3435 | 3435 | 3430 | 874 |
| 431 | 20230707 | 115100 | 1601674275 | 3435 | 3435 | 3435 | 3430 | 1116 |
| 432 | 20230707 | 115000 | 1597840960 | 3435 | 3430 | 3435 | 3430 | 1415 |
| 433 | 20230707 | 114900 | 1592984450 | 3430 | 3430 | 3430 | 3425 | 74 |
| 434 | 20230707 | 114800 | 1592730635 | 3430 | 3425 | 3430 | 3425 | 87 |
| 435 | 20230707 | 114700 | 1592432460 | 3425 | 3425 | 3425 | 3425 | 74 |
| 436 | 20230707 | 114600 | 1592179010 | 3425 | 3425 | 3425 | 3425 | 65 |
| 437 | 20230707 | 114500 | 1591956385 | 3425 | 3425 | 3425 | 3425 | 86 |
| 438 | 20230707 | 114400 | 1591661835 | 3425 | 3425 | 3425 | 3425 | 41 |
| 439 | 20230707 | 114300 | 1591521410 | 3425 | 3425 | 3425 | 3425 | 80 |
| 440 | 20230707 | 114200 | 1591247410 | 3415 | 3415 | 3415 | 3415 | 1532 |
| 441 | 20230707 | 114100 | 1586015630 | 3415 | 3425 | 3425 | 3415 | 1847 |
| 442 | 20230707 | 114000 | 1579696510 | 3420 | 3420 | 3420 | 3420 | 1279 |
| 443 | 20230707 | 113900 | 1575322330 | 3420 | 3405 | 3420 | 3405 | 3727 |
| 444 | 20230707 | 113800 | 1562607085 | 3405 | 3410 | 3410 | 3405 | 392 |
| 445 | 20230707 | 113700 | 1561270860 | 3410 | 3410 | 3410 | 3405 | 117 |
| 446 | 20230707 | 113600 | 1560871895 | 3410 | 3410 | 3410 | 3410 | 82 |
| 447 | 20230707 | 113500 | 1560592275 | 3410 | 3410 | 3410 | 3410 | 427 |
| 448 | 20230707 | 113400 | 1559136205 | 3410 | 3405 | 3410 | 3405 | 356 |
| 449 | 20230707 | 113300 | 1557923630 | 3410 | 3410 | 3410 | 3410 | 51 |
| 450 | 20230707 | 113200 | 1557749720 | 3405 | 3410 | 3410 | 3405 | 74 |
| 451 | 20230707 | 113100 | 1557497465 | 3410 | 3410 | 3410 | 3410 | 55 |
| 452 | 20230707 | 113000 | 1557309915 | 3410 | 3410 | 3410 | 3410 | 90 |
| 453 | 20230707 | 112900 | 1557003015 | 3410 | 3415 | 3415 | 3410 | 41 |
| 454 | 20230707 | 112800 | 1556863005 | 3415 | 3415 | 3415 | 3400 | 218 |
| 455 | 20230707 | 112700 | 1556120375 | 3415 | 3415 | 3415 | 3415 | 25 |
| 456 | 20230707 | 112600 | 1556035000 | 3415 | 3415 | 3415 | 3415 | 37 |
| 457 | 20230707 | 112500 | 1555908645 | 3415 | 3420 | 3420 | 3415 | 60 |
| 458 | 20230707 | 112400 | 1555703695 | 3420 | 3410 | 3420 | 3410 | 2288 |
| 459 | 20230707 | 112300 | 1547880745 | 3415 | 3405 | 3415 | 3405 | 25 |
| 460 | 20230707 | 112200 | 1547795490 | 3390 | 3390 | 3390 | 3390 | 551 |
| 461 | 20230707 | 112100 | 1545927600 | 3410 | 3410 | 3410 | 3385 | 316 |
| 462 | 20230707 | 112000 | 1544856490 | 3385 | 3400 | 3400 | 3385 | 3111 |
| 463 | 20230707 | 111900 | 1534311405 | 3400 | 3400 | 3400 | 3400 | 20 |
| 464 | 20230707 | 111800 | 1534243405 | 3400 | 3400 | 3400 | 3400 | 50 |
| 465 | 20230707 | 111700 | 1534073405 | 3400 | 3400 | 3400 | 3400 | 0 |
| 466 | 20230707 | 111600 | 1534073405 | 3400 | 3400 | 3400 | 3400 | 0 |
| 467 | 20230707 | 111500 | 1534073405 | 3400 | 3400 | 3400 | 3400 | 24 |
| 468 | 20230707 | 111400 | 1533991805 | 3400 | 3400 | 3400 | 3400 | 401 |
| 469 | 20230707 | 111300 | 1532628405 | 3400 | 3400 | 3400 | 3400 | 429 |
| 470 | 20230707 | 111200 | 1531169805 | 3400 | 3400 | 3400 | 3400 | 69 |
| 471 | 20230707 | 111100 | 1530935205 | 3400 | 3410 | 3410 | 3400 | 196 |
| 472 | 20230707 | 111000 | 1530267985 | 3415 | 3415 | 3415 | 3415 | 82 |
| 473 | 20230707 | 110900 | 1529987955 | 3415 | 3415 | 3415 | 3415 | 565 |
| 474 | 20230707 | 110800 | 1528058480 | 3415 | 3415 | 3415 | 3410 | 53 |
| 475 | 20230707 | 110700 | 1527877490 | 3400 | 3400 | 3400 | 3400 | 1001 |
| 476 | 20230707 | 110600 | 1524474090 | 3400 | 3400 | 3415 | 3400 | 1042 |
| 477 | 20230707 | 110500 | 1520931275 | 3400 | 3410 | 3410 | 3400 | 667 |
| 478 | 20230707 | 110400 | 1518660340 | 3415 | 3415 | 3415 | 3415 | 50 |
| 479 | 20230707 | 110300 | 1518489590 | 3410 | 3415 | 3415 | 3410 | 4 |
| 480 | 20230707 | 110200 | 1518475935 | 3420 | 3405 | 3420 | 3405 | 2210 |
| 481 | 20230707 | 110100 | 1510922520 | 3405 | 3410 | 3410 | 3400 | 1414 |
| 482 | 20230707 | 110000 | 1506107790 | 3410 | 3410 | 3415 | 3410 | 32 |
| 483 | 20230707 | 105900 | 1505998620 | 3415 | 3410 | 3415 | 3405 | 207 |
| 484 | 20230707 | 105800 | 1505292855 | 3415 | 3420 | 3420 | 3415 | 393 |
| 485 | 20230707 | 105700 | 1503950745 | 3420 | 3415 | 3420 | 3415 | 62 |
| 486 | 20230707 | 105600 | 1503739005 | 3420 | 3415 | 3420 | 3415 | 5 |
| 487 | 20230707 | 105500 | 1503721925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 488 | 20230707 | 105400 | 1503721925 | 3420 | 3410 | 3420 | 3410 | 29 |
| 489 | 20230707 | 105300 | 1503622985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 490 | 20230707 | 105200 | 1503622985 | 3415 | 3415 | 3415 | 3415 | 98 |
| 491 | 20230707 | 105100 | 1503288315 | 3415 | 3415 | 3415 | 3415 | 241 |
| 492 | 20230707 | 105000 | 1502465300 | 3415 | 3415 | 3415 | 3410 | 530 |
| 493 | 20230707 | 104900 | 1500655355 | 3415 | 3420 | 3420 | 3405 | 1644 |
| 494 | 20230707 | 104800 | 1495032920 | 3405 | 3425 | 3425 | 3405 | 2960 |
| 495 | 20230707 | 104700 | 1484927980 | 3420 | 3420 | 3425 | 3420 | 1485 |
| 496 | 20230707 | 104600 | 1479842260 | 3420 | 3415 | 3425 | 3415 | 41 |
| 497 | 20230707 | 104500 | 1479702040 | 3415 | 3415 | 3420 | 3410 | 810 |
| 498 | 20230707 | 104400 | 1476935895 | 3420 | 3430 | 3430 | 3420 | 3081 |
| 499 | 20230707 | 104300 | 1466389625 | 3430 | 3430 | 3435 | 3430 | 2540 |
| 500 | 20230707 | 104200 | 1457677405 | 3425 | 3425 | 3425 | 3420 | 688 |
| 501 | 20230707 | 104100 | 1455321010 | 3420 | 3425 | 3425 | 3420 | 1513 |
| 502 | 20230707 | 104000 | 1450139935 | 3420 | 3425 | 3425 | 3420 | 325 |
| 503 | 20230707 | 103900 | 1449027870 | 3430 | 3430 | 3430 | 3430 | 0 |
| 504 | 20230707 | 103800 | 1449027870 | 3430 | 3430 | 3430 | 3425 | 1151 |
| 505 | 20230707 | 103700 | 1445085685 | 3430 | 3420 | 3430 | 3420 | 1177 |
| 506 | 20230707 | 103600 | 1441057720 | 3420 | 3425 | 3425 | 3420 | 304 |
| 507 | 20230707 | 103500 | 1440017025 | 3420 | 3425 | 3425 | 3420 | 797 |
| 508 | 20230707 | 103400 | 1437287305 | 3435 | 3435 | 3435 | 3425 | 826 |
| 509 | 20230707 | 103300 | 1434450685 | 3440 | 3435 | 3440 | 3435 | 4 |
| 510 | 20230707 | 103200 | 1434436935 | 3420 | 3440 | 3440 | 3420 | 1134 |
| 511 | 20230707 | 103100 | 1430556250 | 3440 | 3440 | 3440 | 3425 | 2185 |
| 512 | 20230707 | 103000 | 1423063180 | 3425 | 3440 | 3440 | 3425 | 1269 |
| 513 | 20230707 | 102900 | 1418716505 | 3425 | 3435 | 3435 | 3425 | 403 |
| 514 | 20230707 | 102800 | 1417332210 | 3425 | 3425 | 3425 | 3420 | 725 |
| 515 | 20230707 | 102700 | 1414849095 | 3425 | 3435 | 3435 | 3425 | 1114 |
| 516 | 20230707 | 102600 | 1411028600 | 3425 | 3435 | 3435 | 3425 | 62 |
| 517 | 20230707 | 102500 | 1410815810 | 3430 | 3430 | 3440 | 3430 | 4086 |
| 518 | 20230707 | 102400 | 1396767380 | 3430 | 3430 | 3435 | 3430 | 2151 |
| 519 | 20230707 | 102300 | 1389389390 | 3430 | 3430 | 3435 | 3420 | 754 |
| 520 | 20230707 | 102200 | 1386805605 | 3425 | 3425 | 3435 | 3425 | 2317 |
| 521 | 20230707 | 102100 | 1378858835 | 3425 | 3440 | 3440 | 3425 | 1405 |
| 522 | 20230707 | 102000 | 1374043020 | 3440 | 3435 | 3440 | 3425 | 792 |
| 523 | 20230707 | 101900 | 1371319250 | 3440 | 3410 | 3440 | 3410 | 8437 |
| 524 | 20230707 | 101800 | 1342371465 | 3420 | 3415 | 3420 | 3410 | 3041 |
| 525 | 20230707 | 101700 | 1331974825 | 3415 | 3430 | 3430 | 3405 | 3480 |
| 526 | 20230707 | 101600 | 1320106375 | 3410 | 3405 | 3430 | 3405 | 2188 |
| 527 | 20230707 | 101500 | 1312644950 | 3405 | 3405 | 3410 | 3405 | 68 |
| 528 | 20230707 | 101400 | 1312413405 | 3400 | 3410 | 3410 | 3400 | 105 |
| 529 | 20230707 | 101300 | 1312055390 | 3405 | 3395 | 3405 | 3395 | 2785 |
| 530 | 20230707 | 101200 | 1302586375 | 3395 | 3395 | 3400 | 3395 | 320 |
| 531 | 20230707 | 101100 | 1301499970 | 3395 | 3410 | 3410 | 3395 | 1587 |
| 532 | 20230707 | 101000 | 1296104735 | 3400 | 3405 | 3405 | 3400 | 486 |
| 533 | 20230707 | 100900 | 1294451735 | 3405 | 3405 | 3405 | 3400 | 988 |
| 534 | 20230707 | 100800 | 1291089190 | 3405 | 3410 | 3410 | 3395 | 2372 |
| 535 | 20230707 | 100700 | 1283017390 | 3405 | 3420 | 3420 | 3405 | 5361 |
| 536 | 20230707 | 100600 | 1264707685 | 3420 | 3435 | 3435 | 3420 | 3412 |
| 537 | 20230707 | 100500 | 1253016880 | 3435 | 3440 | 3440 | 3420 | 4662 |
| 538 | 20230707 | 100400 | 1237028790 | 3440 | 3430 | 3440 | 3410 | 5740 |
| 539 | 20230707 | 100300 | 1217329490 | 3435 | 3410 | 3435 | 3410 | 10638 |
| 540 | 20230707 | 100200 | 1180863070 | 3410 | 3385 | 3415 | 3385 | 4348 |
| 541 | 20230707 | 100100 | 1166059275 | 3385 | 3400 | 3400 | 3380 | 389 |
| 542 | 20230707 | 100000 | 1164740520 | 3400 | 3365 | 3405 | 3365 | 1519 |
| 543 | 20230707 | 095900 | 1159621735 | 3360 | 3395 | 3395 | 3350 | 5829 |
| 544 | 20230707 | 095800 | 1139992365 | 3395 | 3410 | 3410 | 3395 | 278 |
| 545 | 20230707 | 095700 | 1139047075 | 3405 | 3390 | 3425 | 3390 | 5621 |
| 546 | 20230707 | 095600 | 1119968295 | 3390 | 3375 | 3390 | 3365 | 3927 |
| 547 | 20230707 | 095500 | 1106687750 | 3375 | 3385 | 3385 | 3370 | 3201 |
| 548 | 20230707 | 095400 | 1095860960 | 3390 | 3390 | 3400 | 3390 | 2785 |
| 549 | 20230707 | 095300 | 1086419790 | 3390 | 3390 | 3395 | 3385 | 768 |
| 550 | 20230707 | 095200 | 1083816270 | 3400 | 3395 | 3400 | 3385 | 2060 |
| 551 | 20230707 | 095100 | 1076836660 | 3395 | 3420 | 3420 | 3395 | 12151 |
| 552 | 20230707 | 095000 | 1035496995 | 3425 | 3425 | 3425 | 3420 | 4 |
| 553 | 20230707 | 094900 | 1035483300 | 3425 | 3425 | 3425 | 3425 | 176 |
| 554 | 20230707 | 094800 | 1034880500 | 3425 | 3420 | 3430 | 3420 | 105 |
| 555 | 20230707 | 094700 | 1034520380 | 3430 | 3430 | 3430 | 3430 | 3 |
| 556 | 20230707 | 094600 | 1034510090 | 3420 | 3420 | 3430 | 3420 | 1792 |
| 557 | 20230707 | 094500 | 1028375170 | 3420 | 3435 | 3435 | 3420 | 2697 |
| 558 | 20230707 | 094400 | 1019132735 | 3435 | 3435 | 3440 | 3435 | 175 |
| 559 | 20230707 | 094300 | 1018531595 | 3435 | 3440 | 3440 | 3435 | 1736 |
| 560 | 20230707 | 094200 | 1012562265 | 3440 | 3435 | 3440 | 3435 | 2596 |
| 561 | 20230707 | 094100 | 1003642210 | 3435 | 3440 | 3440 | 3435 | 356 |
| 562 | 20230707 | 094000 | 1002418235 | 3440 | 3430 | 3440 | 3425 | 1911 |
| 563 | 20230707 | 093900 | 995869915 | 3430 | 3435 | 3435 | 3430 | 406 |
| 564 | 20230707 | 093800 | 994476760 | 3435 | 3435 | 3435 | 3435 | 611 |
| 565 | 20230707 | 093700 | 992377975 | 3435 | 3430 | 3445 | 3430 | 3340 |
| 566 | 20230707 | 093600 | 980898595 | 3430 | 3420 | 3430 | 3415 | 3525 |
| 567 | 20230707 | 093500 | 968831135 | 3425 | 3430 | 3430 | 3425 | 6409 |
| 568 | 20230707 | 093400 | 946874460 | 3430 | 3430 | 3430 | 3425 | 4094 |
| 569 | 20230707 | 093300 | 932836825 | 3430 | 3435 | 3440 | 3430 | 2686 |
| 570 | 20230707 | 093200 | 923611840 | 3430 | 3435 | 3445 | 3425 | 3357 |
| 571 | 20230707 | 093100 | 912085490 | 3435 | 3455 | 3460 | 3435 | 11228 |
| 572 | 20230707 | 093000 | 873356865 | 3455 | 3445 | 3460 | 3445 | 5063 |
| 573 | 20230707 | 092900 | 855877205 | 3445 | 3450 | 3450 | 3440 | 2666 |
| 574 | 20230707 | 092800 | 846685865 | 3440 | 3435 | 3455 | 3435 | 7913 |
| 575 | 20230707 | 092700 | 819415125 | 3435 | 3450 | 3450 | 3420 | 5066 |
| 576 | 20230707 | 092600 | 801993710 | 3445 | 3445 | 3465 | 3440 | 16879 |
| 577 | 20230707 | 092500 | 743750475 | 3445 | 3425 | 3445 | 3415 | 13489 |
| 578 | 20230707 | 092400 | 697461760 | 3410 | 3410 | 3420 | 3410 | 5700 |
| 579 | 20230707 | 092300 | 677986495 | 3415 | 3415 | 3420 | 3410 | 9950 |
| 580 | 20230707 | 092200 | 644039165 | 3415 | 3430 | 3430 | 3415 | 4541 |
| 581 | 20230707 | 092100 | 628496415 | 3425 | 3415 | 3430 | 3400 | 7392 |
| 582 | 20230707 | 092000 | 603225540 | 3420 | 3450 | 3465 | 3420 | 15187 |
| 583 | 20230707 | 091900 | 551051805 | 3465 | 3405 | 3465 | 3390 | 22381 |
| 584 | 20230707 | 091800 | 474287970 | 3395 | 3425 | 3425 | 3385 | 10108 |
| 585 | 20230707 | 091700 | 439937135 | 3430 | 3390 | 3430 | 3390 | 8742 |
| 586 | 20230707 | 091600 | 410149930 | 3390 | 3405 | 3430 | 3385 | 9002 |
| 587 | 20230707 | 091500 | 379566385 | 3400 | 3475 | 3485 | 3400 | 41499 |
| 588 | 20230707 | 091400 | 236183470 | 3555 | 3555 | 3555 | 3555 | 0 |
| 589 | 20230707 | 091300 | 236183470 | 3555 | 3345 | 3555 | 3345 | 36657 |
| 590 | 20230707 | 091200 | 110270005 | 3345 | 3330 | 3345 | 3315 | 7508 |
| 591 | 20230707 | 091100 | 85276685 | 3330 | 3315 | 3330 | 3295 | 3045 |
| 592 | 20230707 | 091000 | 75158430 | 3295 | 3295 | 3320 | 3295 | 2143 |
| 593 | 20230707 | 090900 | 68053755 | 3295 | 3295 | 3320 | 3290 | 1132 |
| 594 | 20230707 | 090800 | 64324555 | 3300 | 3330 | 3330 | 3300 | 1678 |
| 595 | 20230707 | 090700 | 58773555 | 3330 | 3325 | 3330 | 3315 | 414 |
| 596 | 20230707 | 090600 | 57396695 | 3315 | 3300 | 3330 | 3300 | 2882 |
| 597 | 20230707 | 090500 | 47842930 | 3325 | 3275 | 3325 | 3275 | 2022 |
| 598 | 20230707 | 090400 | 41179545 | 3275 | 3290 | 3290 | 3250 | 4796 |
| 599 | 20230707 | 090300 | 25484605 | 3285 | 3295 | 3300 | 3285 | 462 |
| 600 | 20230707 | 090200 | 23961215 | 3295 | 3315 | 3315 | 3295 | 2881 |
| 601 | 20230707 | 090100 | 14450830 | 3335 | 3270 | 3335 | 3270 | 3072 |
| 602 | 20230707 | 090000 | 4288480 | 3265 | 3255 | 3265 | 3255 | 1315 |