30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 7944 |
| 3 | 20230707 | 190400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20230707 | 190300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20230707 | 190200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20230707 | 190100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20230707 | 190000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20230707 | 185900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20230707 | 185800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20230707 | 185700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20230707 | 185600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20230707 | 185500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20230707 | 185400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20230707 | 185300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20230707 | 185200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20230707 | 185100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20230707 | 185000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20230707 | 184900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20230707 | 184800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20230707 | 184700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20230707 | 184600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20230707 | 184500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20230707 | 184400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20230707 | 184300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20230707 | 184200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20230707 | 184100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20230707 | 184000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20230707 | 183900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20230707 | 183800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20230707 | 183700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20230707 | 183600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20230707 | 183500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 7944 |
| 33 | 20230707 | 183400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20230707 | 183300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20230707 | 183200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20230707 | 183100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20230707 | 183000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20230707 | 182900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20230707 | 182800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20230707 | 182700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20230707 | 182600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20230707 | 182500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20230707 | 182400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20230707 | 182300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20230707 | 182200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20230707 | 182100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20230707 | 182000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20230707 | 181900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20230707 | 181800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20230707 | 181700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20230707 | 181600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20230707 | 181500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20230707 | 181400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20230707 | 181300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20230707 | 181200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20230707 | 181100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20230707 | 181000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20230707 | 180900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20230707 | 180800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20230707 | 180700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20230707 | 180600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20230707 | 180500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 7944 |
| 63 | 20230707 | 180400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20230707 | 180300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20230707 | 180200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20230707 | 180100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20230707 | 180000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20230707 | 175900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20230707 | 175800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20230707 | 175700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20230707 | 175600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20230707 | 175500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20230707 | 175400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20230707 | 175300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20230707 | 175200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20230707 | 175100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20230707 | 175000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20230707 | 174900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20230707 | 174800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20230707 | 174700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20230707 | 174600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20230707 | 174500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20230707 | 174400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20230707 | 174300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20230707 | 174200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20230707 | 174100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20230707 | 174000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20230707 | 173900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20230707 | 173800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20230707 | 173700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20230707 | 173600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20230707 | 173500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 7944 |
| 93 | 20230707 | 173400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20230707 | 173300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20230707 | 173200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20230707 | 173100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20230707 | 173000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20230707 | 172900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20230707 | 172800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20230707 | 172700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20230707 | 172600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20230707 | 172500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20230707 | 172400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20230707 | 172300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20230707 | 172200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20230707 | 172100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20230707 | 172000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20230707 | 171900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20230707 | 171800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20230707 | 171700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20230707 | 171600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20230707 | 171500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20230707 | 171400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20230707 | 171300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20230707 | 171200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20230707 | 171100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20230707 | 171000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20230707 | 170900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20230707 | 170800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20230707 | 170700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20230707 | 170600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20230707 | 170500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 7944 |
| 123 | 20230707 | 170400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20230707 | 170300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20230707 | 170200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20230707 | 170100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20230707 | 170000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20230707 | 165900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20230707 | 165800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20230707 | 165700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20230707 | 165600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20230707 | 165500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20230707 | 165400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20230707 | 165300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20230707 | 165200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20230707 | 165100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20230707 | 165000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20230707 | 164900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20230707 | 164800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20230707 | 164700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20230707 | 164600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20230707 | 164500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20230707 | 164400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20230707 | 164300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20230707 | 164200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20230707 | 164100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20230707 | 164000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20230707 | 163900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20230707 | 163800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20230707 | 163700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20230707 | 163600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20230707 | 163500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 7944 |
| 153 | 20230707 | 163400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20230707 | 163300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20230707 | 163200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20230707 | 163100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20230707 | 163000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20230707 | 162900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20230707 | 162800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20230707 | 162700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20230707 | 162600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20230707 | 162500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20230707 | 162400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20230707 | 162300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20230707 | 162200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20230707 | 162100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20230707 | 162000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20230707 | 161900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20230707 | 161800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20230707 | 161700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20230707 | 161600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20230707 | 161500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20230707 | 161400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20230707 | 161300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20230707 | 161200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20230707 | 161100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20230707 | 161000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20230707 | 160900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20230707 | 160800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20230707 | 160700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20230707 | 160600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20230707 | 160500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 7944 |
| 183 | 20230707 | 160400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20230707 | 160300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20230707 | 160200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20230707 | 160100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20230707 | 160000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20230707 | 155900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20230707 | 155800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20230707 | 155700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20230707 | 155600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20230707 | 155500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20230707 | 155400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20230707 | 155300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20230707 | 155200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20230707 | 155100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20230707 | 155000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20230707 | 154900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20230707 | 154800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20230707 | 154700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20230707 | 154600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20230707 | 154500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20230707 | 154400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20230707 | 154300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20230707 | 154200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20230707 | 154100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20230707 | 154000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20230707 | 153900 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20230707 | 153800 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20230707 | 153700 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20230707 | 153600 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20230707 | 153500 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 7944 |
| 213 | 20230707 | 153400 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20230707 | 153300 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20230707 | 153200 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20230707 | 153100 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20230707 | 153000 | 2475513085 | 3525 | 3525 | 3525 | 3525 | 7944 |
| 218 | 20230707 | 152900 | 2447510485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20230707 | 152800 | 2447510485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20230707 | 152700 | 2447510485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20230707 | 152600 | 2447510485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20230707 | 152500 | 2447510485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20230707 | 152400 | 2447510485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20230707 | 152300 | 2447510485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20230707 | 152200 | 2447510485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20230707 | 152100 | 2447510485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20230707 | 152000 | 2447510485 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20230707 | 151900 | 2447510485 | 3520 | 3530 | 3530 | 3520 | 1662 |
| 229 | 20230707 | 151800 | 2441653475 | 3530 | 3525 | 3530 | 3525 | 85 |
| 230 | 20230707 | 151700 | 2441353525 | 3525 | 3525 | 3525 | 3520 | 962 |
| 231 | 20230707 | 151600 | 2437962690 | 3525 | 3530 | 3530 | 3520 | 821 |
| 232 | 20230707 | 151500 | 2435069000 | 3530 | 3520 | 3530 | 3520 | 742 |
| 233 | 20230707 | 151400 | 2432454720 | 3515 | 3515 | 3520 | 3515 | 580 |
| 234 | 20230707 | 151300 | 2430414130 | 3510 | 3525 | 3525 | 3510 | 4988 |
| 235 | 20230707 | 151200 | 2412881860 | 3525 | 3525 | 3525 | 3525 | 302 |
| 236 | 20230707 | 151100 | 2411817310 | 3525 | 3525 | 3525 | 3525 | 364 |
| 237 | 20230707 | 151000 | 2410534210 | 3525 | 3525 | 3525 | 3525 | 8 |
| 238 | 20230707 | 150900 | 2410506010 | 3525 | 3525 | 3530 | 3520 | 3946 |
| 239 | 20230707 | 150800 | 2396593380 | 3525 | 3525 | 3525 | 3525 | 10 |
| 240 | 20230707 | 150700 | 2396558130 | 3525 | 3525 | 3525 | 3525 | 66 |
| 241 | 20230707 | 150600 | 2396325480 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20230707 | 150500 | 2396325480 | 3530 | 3530 | 3530 | 3530 | 2115 |
| 243 | 20230707 | 150400 | 2388859530 | 3530 | 3530 | 3530 | 3530 | 32 |
| 244 | 20230707 | 150300 | 2388746570 | 3530 | 3530 | 3530 | 3530 | 1 |
| 245 | 20230707 | 150200 | 2388743040 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20230707 | 150100 | 2388743040 | 3525 | 3530 | 3530 | 3525 | 1930 |
| 247 | 20230707 | 150000 | 2381930640 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20230707 | 145900 | 2381930640 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20230707 | 145800 | 2381930640 | 3525 | 3525 | 3525 | 3525 | 1144 |
| 250 | 20230707 | 145700 | 2377898040 | 3525 | 3525 | 3525 | 3525 | 3083 |
| 251 | 20230707 | 145600 | 2367030465 | 3525 | 3525 | 3530 | 3525 | 1340 |
| 252 | 20230707 | 145500 | 2362306915 | 3525 | 3525 | 3525 | 3525 | 781 |
| 253 | 20230707 | 145400 | 2359553890 | 3525 | 3525 | 3530 | 3525 | 1002 |
| 254 | 20230707 | 145300 | 2356021835 | 3525 | 3530 | 3530 | 3525 | 991 |
| 255 | 20230707 | 145200 | 2352528555 | 3525 | 3525 | 3525 | 3525 | 332 |
| 256 | 20230707 | 145100 | 2351358255 | 3525 | 3530 | 3530 | 3525 | 2146 |
| 257 | 20230707 | 145000 | 2343793350 | 3530 | 3530 | 3530 | 3530 | 274 |
| 258 | 20230707 | 144900 | 2342826130 | 3525 | 3525 | 3525 | 3525 | 1750 |
| 259 | 20230707 | 144800 | 2336657380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 260 | 20230707 | 144700 | 2336657380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 261 | 20230707 | 144600 | 2336657380 | 3525 | 3525 | 3525 | 3525 | 30 |
| 262 | 20230707 | 144500 | 2336551630 | 3520 | 3525 | 3525 | 3520 | 60 |
| 263 | 20230707 | 144400 | 2336340380 | 3525 | 3520 | 3525 | 3520 | 2636 |
| 264 | 20230707 | 144300 | 2327048485 | 3520 | 3520 | 3520 | 3520 | 1915 |
| 265 | 20230707 | 144200 | 2320307685 | 3520 | 3520 | 3520 | 3515 | 583 |
| 266 | 20230707 | 144100 | 2318256230 | 3520 | 3520 | 3520 | 3520 | 392 |
| 267 | 20230707 | 144000 | 2316876390 | 3520 | 3520 | 3520 | 3520 | 416 |
| 268 | 20230707 | 143900 | 2315412070 | 3525 | 3515 | 3525 | 3515 | 1777 |
| 269 | 20230707 | 143800 | 2309158950 | 3515 | 3515 | 3515 | 3515 | 143 |
| 270 | 20230707 | 143700 | 2308656305 | 3515 | 3515 | 3515 | 3515 | 2667 |
| 271 | 20230707 | 143600 | 2299281800 | 3515 | 3510 | 3515 | 3510 | 895 |
| 272 | 20230707 | 143500 | 2296137605 | 3510 | 3510 | 3515 | 3510 | 10753 |
| 273 | 20230707 | 143400 | 2258347230 | 3505 | 3520 | 3520 | 3505 | 9789 |
| 274 | 20230707 | 143300 | 2223975050 | 3520 | 3525 | 3525 | 3520 | 13971 |
| 275 | 20230707 | 143200 | 2174795740 | 3530 | 3525 | 3530 | 3525 | 891 |
| 276 | 20230707 | 143100 | 2171653465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 277 | 20230707 | 143000 | 2171653465 | 3525 | 3525 | 3530 | 3525 | 2962 |
| 278 | 20230707 | 142900 | 2161212405 | 3525 | 3525 | 3525 | 3525 | 362 |
| 279 | 20230707 | 142800 | 2159936355 | 3525 | 3530 | 3530 | 3525 | 1922 |
| 280 | 20230707 | 142700 | 2153152270 | 3530 | 3525 | 3530 | 3525 | 4391 |
| 281 | 20230707 | 142600 | 2137658985 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20230707 | 142500 | 2137658985 | 3525 | 3525 | 3525 | 3525 | 85 |
| 283 | 20230707 | 142400 | 2137359360 | 3525 | 3525 | 3525 | 3525 | 0 |
| 284 | 20230707 | 142300 | 2137359360 | 3525 | 3525 | 3525 | 3525 | 424 |
| 285 | 20230707 | 142200 | 2135864760 | 3525 | 3525 | 3525 | 3525 | 360 |
| 286 | 20230707 | 142100 | 2134595760 | 3530 | 3530 | 3530 | 3530 | 22 |
| 287 | 20230707 | 142000 | 2134518100 | 3530 | 3530 | 3530 | 3530 | 1 |
| 288 | 20230707 | 141900 | 2134514570 | 3530 | 3530 | 3530 | 3530 | 4 |
| 289 | 20230707 | 141800 | 2134500450 | 3530 | 3525 | 3530 | 3525 | 111 |
| 290 | 20230707 | 141700 | 2134109070 | 3525 | 3525 | 3525 | 3525 | 100 |
| 291 | 20230707 | 141600 | 2133756570 | 3525 | 3525 | 3525 | 3525 | 127 |
| 292 | 20230707 | 141500 | 2133308895 | 3530 | 3530 | 3530 | 3530 | 300 |
| 293 | 20230707 | 141400 | 2132249895 | 3530 | 3530 | 3530 | 3530 | 1339 |
| 294 | 20230707 | 141300 | 2127523225 | 3530 | 3530 | 3530 | 3530 | 2535 |
| 295 | 20230707 | 141200 | 2118574675 | 3530 | 3525 | 3530 | 3525 | 328 |
| 296 | 20230707 | 141100 | 2117418470 | 3530 | 3525 | 3530 | 3520 | 134 |
| 297 | 20230707 | 141000 | 2116946185 | 3525 | 3525 | 3525 | 3525 | 118 |
| 298 | 20230707 | 140900 | 2116530235 | 3525 | 3525 | 3525 | 3525 | 382 |
| 299 | 20230707 | 140800 | 2115183685 | 3525 | 3525 | 3525 | 3525 | 2178 |
| 300 | 20230707 | 140700 | 2107506235 | 3525 | 3525 | 3525 | 3520 | 91 |
| 301 | 20230707 | 140600 | 2107185465 | 3525 | 3525 | 3525 | 3525 | 66 |
| 302 | 20230707 | 140500 | 2106952815 | 3525 | 3530 | 3530 | 3525 | 7780 |
| 303 | 20230707 | 140400 | 2079528305 | 3525 | 3525 | 3525 | 3525 | 1 |
| 304 | 20230707 | 140300 | 2079524780 | 3530 | 3530 | 3530 | 3530 | 4 |
| 305 | 20230707 | 140200 | 2079510660 | 3525 | 3525 | 3525 | 3525 | 631 |
| 306 | 20230707 | 140100 | 2077286385 | 3525 | 3530 | 3530 | 3525 | 1205 |
| 307 | 20230707 | 140000 | 2073033760 | 3530 | 3525 | 3530 | 3525 | 281 |
| 308 | 20230707 | 135900 | 2072041930 | 3530 | 3530 | 3530 | 3530 | 3141 |
| 309 | 20230707 | 135800 | 2060954200 | 3530 | 3530 | 3530 | 3530 | 0 |
| 310 | 20230707 | 135700 | 2060954200 | 3530 | 3530 | 3530 | 3530 | 633 |
| 311 | 20230707 | 135600 | 2058719710 | 3535 | 3535 | 3535 | 3535 | 112 |
| 312 | 20230707 | 135500 | 2058323790 | 3535 | 3530 | 3535 | 3530 | 151 |
| 313 | 20230707 | 135400 | 2057790010 | 3535 | 3535 | 3535 | 3535 | 488 |
| 314 | 20230707 | 135300 | 2056064930 | 3535 | 3540 | 3540 | 3535 | 49 |
| 315 | 20230707 | 135200 | 2055891680 | 3540 | 3540 | 3540 | 3540 | 20 |
| 316 | 20230707 | 135100 | 2055820880 | 3540 | 3540 | 3540 | 3540 | 84 |
| 317 | 20230707 | 135000 | 2055523520 | 3540 | 3540 | 3540 | 3530 | 1920 |
| 318 | 20230707 | 134900 | 2048737315 | 3540 | 3540 | 3540 | 3540 | 310 |
| 319 | 20230707 | 134800 | 2047639915 | 3540 | 3540 | 3540 | 3540 | 143 |
| 320 | 20230707 | 134700 | 2047133695 | 3535 | 3540 | 3540 | 3535 | 63 |
| 321 | 20230707 | 134600 | 2046910700 | 3540 | 3540 | 3540 | 3540 | 9 |
| 322 | 20230707 | 134500 | 2046878840 | 3535 | 3535 | 3535 | 3535 | 51 |
| 323 | 20230707 | 134400 | 2046698555 | 3540 | 3540 | 3540 | 3535 | 2306 |
| 324 | 20230707 | 134300 | 2038536065 | 3540 | 3540 | 3540 | 3530 | 494 |
| 325 | 20230707 | 134200 | 2036790660 | 3535 | 3535 | 3535 | 3535 | 301 |
| 326 | 20230707 | 134100 | 2035726625 | 3535 | 3535 | 3535 | 3535 | 625 |
| 327 | 20230707 | 134000 | 2033517250 | 3535 | 3535 | 3535 | 3535 | 310 |
| 328 | 20230707 | 133900 | 2032421400 | 3535 | 3535 | 3535 | 3535 | 2495 |
| 329 | 20230707 | 133800 | 2023601575 | 3535 | 3535 | 3535 | 3535 | 32 |
| 330 | 20230707 | 133700 | 2023488455 | 3535 | 3535 | 3535 | 3530 | 4034 |
| 331 | 20230707 | 133600 | 2009233265 | 3535 | 3540 | 3540 | 3535 | 3813 |
| 332 | 20230707 | 133500 | 1995753810 | 3540 | 3540 | 3540 | 3540 | 76 |
| 333 | 20230707 | 133400 | 1995484770 | 3535 | 3540 | 3540 | 3535 | 66 |
| 334 | 20230707 | 133300 | 1995251430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 335 | 20230707 | 133200 | 1995251430 | 3535 | 3535 | 3535 | 3535 | 10 |
| 336 | 20230707 | 133100 | 1995216080 | 3540 | 3540 | 3540 | 3540 | 162 |
| 337 | 20230707 | 133000 | 1994642600 | 3540 | 3540 | 3540 | 3540 | 160 |
| 338 | 20230707 | 132900 | 1994076200 | 3545 | 3540 | 3545 | 3535 | 500 |
| 339 | 20230707 | 132800 | 1992305590 | 3540 | 3540 | 3540 | 3535 | 1978 |
| 340 | 20230707 | 132700 | 1985303720 | 3540 | 3540 | 3540 | 3540 | 0 |
| 341 | 20230707 | 132600 | 1985303720 | 3540 | 3545 | 3545 | 3540 | 2692 |
| 342 | 20230707 | 132500 | 1975773860 | 3545 | 3550 | 3550 | 3545 | 35 |
| 343 | 20230707 | 132400 | 1975649635 | 3550 | 3550 | 3550 | 3550 | 60 |
| 344 | 20230707 | 132300 | 1975436635 | 3550 | 3540 | 3550 | 3540 | 3199 |
| 345 | 20230707 | 132200 | 1964103150 | 3540 | 3540 | 3540 | 3540 | 100 |
| 346 | 20230707 | 132100 | 1963749150 | 3540 | 3540 | 3540 | 3535 | 1349 |
| 347 | 20230707 | 132000 | 1958977415 | 3540 | 3540 | 3540 | 3540 | 1073 |
| 348 | 20230707 | 131900 | 1955178995 | 3535 | 3540 | 3540 | 3535 | 2445 |
| 349 | 20230707 | 131800 | 1946529505 | 3540 | 3540 | 3540 | 3540 | 802 |
| 350 | 20230707 | 131700 | 1943690425 | 3540 | 3540 | 3540 | 3540 | 55 |
| 351 | 20230707 | 131600 | 1943495725 | 3535 | 3540 | 3540 | 3535 | 808 |
| 352 | 20230707 | 131500 | 1940636810 | 3540 | 3535 | 3540 | 3535 | 46 |
| 353 | 20230707 | 131400 | 1940473995 | 3540 | 3535 | 3540 | 3535 | 2806 |
| 354 | 20230707 | 131300 | 1930543430 | 3535 | 3535 | 3535 | 3535 | 300 |
| 355 | 20230707 | 131200 | 1929482930 | 3535 | 3535 | 3535 | 3535 | 128 |
| 356 | 20230707 | 131100 | 1929030450 | 3535 | 3535 | 3535 | 3535 | 154 |
| 357 | 20230707 | 131000 | 1928486060 | 3540 | 3535 | 3540 | 3535 | 2017 |
| 358 | 20230707 | 130900 | 1921355820 | 3535 | 3535 | 3535 | 3535 | 130 |
| 359 | 20230707 | 130800 | 1920896270 | 3535 | 3535 | 3535 | 3535 | 509 |
| 360 | 20230707 | 130700 | 1919096955 | 3535 | 3535 | 3535 | 3535 | 673 |
| 361 | 20230707 | 130600 | 1916717900 | 3535 | 3535 | 3535 | 3530 | 2286 |
| 362 | 20230707 | 130500 | 1908638815 | 3535 | 3535 | 3535 | 3530 | 4632 |
| 363 | 20230707 | 130400 | 1892266390 | 3540 | 3540 | 3540 | 3540 | 418 |
| 364 | 20230707 | 130300 | 1890786670 | 3540 | 3540 | 3540 | 3540 | 3 |
| 365 | 20230707 | 130200 | 1890776050 | 3540 | 3540 | 3540 | 3540 | 4412 |
| 366 | 20230707 | 130100 | 1875157570 | 3545 | 3545 | 3545 | 3545 | 342 |
| 367 | 20230707 | 130000 | 1873945180 | 3545 | 3545 | 3545 | 3545 | 12 |
| 368 | 20230707 | 125900 | 1873902640 | 3550 | 3545 | 3550 | 3545 | 151 |
| 369 | 20230707 | 125800 | 1873366920 | 3545 | 3545 | 3550 | 3545 | 859 |
| 370 | 20230707 | 125700 | 1870321495 | 3545 | 3540 | 3545 | 3540 | 3014 |
| 371 | 20230707 | 125600 | 1859637135 | 3545 | 3545 | 3545 | 3545 | 351 |
| 372 | 20230707 | 125500 | 1858392840 | 3545 | 3545 | 3545 | 3545 | 601 |
| 373 | 20230707 | 125400 | 1856262295 | 3545 | 3545 | 3545 | 3540 | 1195 |
| 374 | 20230707 | 125300 | 1852027230 | 3545 | 3545 | 3545 | 3545 | 31 |
| 375 | 20230707 | 125200 | 1851917335 | 3545 | 3545 | 3545 | 3545 | 830 |
| 376 | 20230707 | 125100 | 1848974985 | 3545 | 3545 | 3545 | 3545 | 379 |
| 377 | 20230707 | 125000 | 1847631430 | 3540 | 3540 | 3540 | 3540 | 0 |
| 378 | 20230707 | 124900 | 1847631430 | 3540 | 3545 | 3545 | 3540 | 3325 |
| 379 | 20230707 | 124800 | 1835846705 | 3545 | 3540 | 3545 | 3540 | 3972 |
| 380 | 20230707 | 124700 | 1821784805 | 3545 | 3545 | 3545 | 3545 | 212 |
| 381 | 20230707 | 124600 | 1821033265 | 3550 | 3545 | 3550 | 3545 | 360 |
| 382 | 20230707 | 124500 | 1819757005 | 3545 | 3550 | 3550 | 3540 | 6976 |
| 383 | 20230707 | 124400 | 1795029045 | 3550 | 3555 | 3555 | 3545 | 16503 |
| 384 | 20230707 | 124300 | 1736426030 | 3560 | 3560 | 3560 | 3560 | 5 |
| 385 | 20230707 | 124200 | 1736408230 | 3560 | 3560 | 3560 | 3560 | 35 |
| 386 | 20230707 | 124100 | 1736283630 | 3560 | 3560 | 3560 | 3560 | 151 |
| 387 | 20230707 | 124000 | 1735746070 | 3560 | 3560 | 3560 | 3560 | 85 |
| 388 | 20230707 | 123900 | 1735443470 | 3560 | 3560 | 3560 | 3560 | 1250 |
| 389 | 20230707 | 123800 | 1730993470 | 3560 | 3560 | 3560 | 3560 | 831 |
| 390 | 20230707 | 123700 | 1728035110 | 3560 | 3560 | 3560 | 3560 | 256 |
| 391 | 20230707 | 123600 | 1727123750 | 3560 | 3555 | 3560 | 3550 | 3205 |
| 392 | 20230707 | 123500 | 1715733600 | 3560 | 3560 | 3560 | 3560 | 120 |
| 393 | 20230707 | 123400 | 1715306400 | 3560 | 3560 | 3560 | 3555 | 5020 |
| 394 | 20230707 | 123300 | 1697448640 | 3565 | 3565 | 3570 | 3560 | 1780 |
| 395 | 20230707 | 123200 | 1691105780 | 3570 | 3570 | 3570 | 3570 | 311 |
| 396 | 20230707 | 123100 | 1689995510 | 3570 | 3570 | 3570 | 3570 | 77 |
| 397 | 20230707 | 123000 | 1689720620 | 3570 | 3570 | 3570 | 3570 | 10 |
| 398 | 20230707 | 122900 | 1689684920 | 3565 | 3565 | 3565 | 3565 | 0 |
| 399 | 20230707 | 122800 | 1689684920 | 3565 | 3570 | 3570 | 3565 | 227 |
| 400 | 20230707 | 122700 | 1688875005 | 3570 | 3570 | 3570 | 3570 | 100 |
| 401 | 20230707 | 122600 | 1688518005 | 3570 | 3570 | 3570 | 3570 | 117 |
| 402 | 20230707 | 122500 | 1688100315 | 3575 | 3575 | 3580 | 3570 | 2188 |
| 403 | 20230707 | 122400 | 1680286075 | 3575 | 3575 | 3575 | 3575 | 356 |
| 404 | 20230707 | 122300 | 1679013375 | 3575 | 3580 | 3580 | 3575 | 409 |
| 405 | 20230707 | 122200 | 1677549950 | 3580 | 3580 | 3580 | 3580 | 118 |
| 406 | 20230707 | 122100 | 1677127510 | 3580 | 3580 | 3580 | 3580 | 69 |
| 407 | 20230707 | 122000 | 1676880490 | 3580 | 3585 | 3585 | 3580 | 492 |
| 408 | 20230707 | 121900 | 1675118605 | 3590 | 3590 | 3590 | 3590 | 37 |
| 409 | 20230707 | 121800 | 1674985775 | 3590 | 3570 | 3590 | 3570 | 4128 |
| 410 | 20230707 | 121700 | 1660204135 | 3570 | 3565 | 3575 | 3565 | 1809 |
| 411 | 20230707 | 121600 | 1653752485 | 3560 | 3560 | 3560 | 3560 | 468 |
| 412 | 20230707 | 121500 | 1652086405 | 3560 | 3560 | 3560 | 3560 | 209 |
| 413 | 20230707 | 121400 | 1651342365 | 3560 | 3560 | 3560 | 3555 | 2097 |
| 414 | 20230707 | 121300 | 1643877140 | 3560 | 3555 | 3560 | 3555 | 2582 |
| 415 | 20230707 | 121200 | 1634686020 | 3555 | 3550 | 3555 | 3550 | 1567 |
| 416 | 20230707 | 121100 | 1629117835 | 3550 | 3550 | 3550 | 3550 | 225 |
| 417 | 20230707 | 121000 | 1628319085 | 3550 | 3555 | 3555 | 3550 | 562 |
| 418 | 20230707 | 120900 | 1626323880 | 3550 | 3555 | 3555 | 3550 | 812 |
| 419 | 20230707 | 120800 | 1623437470 | 3555 | 3550 | 3555 | 3550 | 155 |
| 420 | 20230707 | 120700 | 1622886945 | 3550 | 3555 | 3555 | 3550 | 311 |
| 421 | 20230707 | 120600 | 1621781590 | 3555 | 3555 | 3555 | 3550 | 899 |
| 422 | 20230707 | 120500 | 1618585755 | 3560 | 3560 | 3560 | 3560 | 10 |
| 423 | 20230707 | 120400 | 1618550155 | 3560 | 3560 | 3565 | 3560 | 733 |
| 424 | 20230707 | 120300 | 1615940670 | 3560 | 3560 | 3560 | 3555 | 892 |
| 425 | 20230707 | 120200 | 1612768805 | 3560 | 3565 | 3565 | 3555 | 370 |
| 426 | 20230707 | 120100 | 1611452370 | 3560 | 3560 | 3560 | 3560 | 2939 |
| 427 | 20230707 | 120000 | 1600989530 | 3560 | 3560 | 3560 | 3560 | 12 |
| 428 | 20230707 | 115900 | 1600946810 | 3560 | 3560 | 3560 | 3560 | 10 |
| 429 | 20230707 | 115800 | 1600911210 | 3560 | 3555 | 3560 | 3555 | 862 |
| 430 | 20230707 | 115700 | 1597846750 | 3550 | 3550 | 3550 | 3550 | 0 |
| 431 | 20230707 | 115600 | 1597846750 | 3550 | 3550 | 3550 | 3550 | 0 |
| 432 | 20230707 | 115500 | 1597846750 | 3550 | 3550 | 3550 | 3550 | 275 |
| 433 | 20230707 | 115400 | 1596870500 | 3555 | 3560 | 3560 | 3550 | 3044 |
| 434 | 20230707 | 115300 | 1586062400 | 3560 | 3555 | 3560 | 3555 | 286 |
| 435 | 20230707 | 115200 | 1585045040 | 3555 | 3555 | 3555 | 3555 | 40 |
| 436 | 20230707 | 115100 | 1584902840 | 3550 | 3555 | 3560 | 3550 | 785 |
| 437 | 20230707 | 115000 | 1582113885 | 3555 | 3560 | 3560 | 3555 | 188 |
| 438 | 20230707 | 114900 | 1581444795 | 3555 | 3560 | 3560 | 3555 | 571 |
| 439 | 20230707 | 114800 | 1579412735 | 3555 | 3555 | 3560 | 3555 | 1449 |
| 440 | 20230707 | 114700 | 1574258535 | 3555 | 3560 | 3560 | 3550 | 9361 |
| 441 | 20230707 | 114600 | 1540978425 | 3560 | 3565 | 3565 | 3560 | 1384 |
| 442 | 20230707 | 114500 | 1536044885 | 3565 | 3560 | 3565 | 3560 | 521 |
| 443 | 20230707 | 114400 | 1534187540 | 3565 | 3560 | 3565 | 3560 | 716 |
| 444 | 20230707 | 114300 | 1531635950 | 3560 | 3560 | 3560 | 3560 | 1 |
| 445 | 20230707 | 114200 | 1531632390 | 3565 | 3565 | 3565 | 3565 | 100 |
| 446 | 20230707 | 114100 | 1531275890 | 3565 | 3565 | 3565 | 3565 | 122 |
| 447 | 20230707 | 114000 | 1530840960 | 3565 | 3570 | 3570 | 3565 | 2444 |
| 448 | 20230707 | 113900 | 1522127030 | 3570 | 3570 | 3570 | 3570 | 0 |
| 449 | 20230707 | 113800 | 1522127030 | 3570 | 3565 | 3570 | 3565 | 2040 |
| 450 | 20230707 | 113700 | 1514854280 | 3565 | 3565 | 3565 | 3565 | 300 |
| 451 | 20230707 | 113600 | 1513784780 | 3565 | 3565 | 3565 | 3565 | 1159 |
| 452 | 20230707 | 113500 | 1509652945 | 3560 | 3565 | 3565 | 3560 | 753 |
| 453 | 20230707 | 113400 | 1506971395 | 3560 | 3565 | 3565 | 3560 | 2167 |
| 454 | 20230707 | 113300 | 1499254335 | 3560 | 3575 | 3575 | 3560 | 6014 |
| 455 | 20230707 | 113200 | 1477818215 | 3570 | 3570 | 3570 | 3570 | 325 |
| 456 | 20230707 | 113100 | 1476657965 | 3575 | 3575 | 3575 | 3575 | 1122 |
| 457 | 20230707 | 113000 | 1472646815 | 3580 | 3580 | 3580 | 3580 | 83 |
| 458 | 20230707 | 112900 | 1472349675 | 3580 | 3585 | 3585 | 3580 | 515 |
| 459 | 20230707 | 112800 | 1470504305 | 3585 | 3585 | 3585 | 3585 | 389 |
| 460 | 20230707 | 112700 | 1469109740 | 3585 | 3585 | 3585 | 3585 | 1448 |
| 461 | 20230707 | 112600 | 1463918660 | 3590 | 3590 | 3590 | 3590 | 548 |
| 462 | 20230707 | 112500 | 1461951340 | 3590 | 3585 | 3590 | 3585 | 70 |
| 463 | 20230707 | 112400 | 1461700090 | 3590 | 3590 | 3590 | 3590 | 0 |
| 464 | 20230707 | 112300 | 1461700090 | 3590 | 3585 | 3590 | 3585 | 1208 |
| 465 | 20230707 | 112200 | 1457366555 | 3585 | 3585 | 3585 | 3585 | 70 |
| 466 | 20230707 | 112100 | 1457115605 | 3580 | 3580 | 3580 | 3580 | 111 |
| 467 | 20230707 | 112000 | 1456718225 | 3575 | 3580 | 3580 | 3575 | 1082 |
| 468 | 20230707 | 111900 | 1452845100 | 3575 | 3575 | 3575 | 3575 | 193 |
| 469 | 20230707 | 111800 | 1452155125 | 3575 | 3575 | 3575 | 3575 | 74 |
| 470 | 20230707 | 111700 | 1451890575 | 3575 | 3575 | 3575 | 3575 | 773 |
| 471 | 20230707 | 111600 | 1449127100 | 3575 | 3575 | 3580 | 3575 | 1019 |
| 472 | 20230707 | 111500 | 1445483475 | 3575 | 3575 | 3575 | 3575 | 16 |
| 473 | 20230707 | 111400 | 1445426275 | 3575 | 3570 | 3575 | 3570 | 105 |
| 474 | 20230707 | 111300 | 1445051400 | 3570 | 3575 | 3575 | 3570 | 758 |
| 475 | 20230707 | 111200 | 1442345335 | 3575 | 3570 | 3575 | 3570 | 624 |
| 476 | 20230707 | 111100 | 1440117635 | 3570 | 3570 | 3570 | 3570 | 12 |
| 477 | 20230707 | 111000 | 1440074795 | 3565 | 3570 | 3570 | 3565 | 1447 |
| 478 | 20230707 | 110900 | 1434911505 | 3570 | 3565 | 3575 | 3565 | 4635 |
| 479 | 20230707 | 110800 | 1418354585 | 3565 | 3565 | 3565 | 3560 | 2021 |
| 480 | 20230707 | 110700 | 1411150720 | 3565 | 3570 | 3570 | 3560 | 5657 |
| 481 | 20230707 | 110600 | 1390993990 | 3570 | 3575 | 3575 | 3570 | 5560 |
| 482 | 20230707 | 110500 | 1371134960 | 3580 | 3580 | 3580 | 3575 | 4101 |
| 483 | 20230707 | 110400 | 1356464320 | 3580 | 3585 | 3585 | 3580 | 230 |
| 484 | 20230707 | 110300 | 1355639920 | 3590 | 3585 | 3590 | 3585 | 440 |
| 485 | 20230707 | 110200 | 1354062220 | 3585 | 3585 | 3585 | 3585 | 201 |
| 486 | 20230707 | 110100 | 1353341635 | 3590 | 3595 | 3595 | 3585 | 3177 |
| 487 | 20230707 | 110000 | 1341940360 | 3590 | 3590 | 3595 | 3590 | 954 |
| 488 | 20230707 | 105900 | 1338515390 | 3590 | 3590 | 3590 | 3585 | 335 |
| 489 | 20230707 | 105800 | 1337314195 | 3590 | 3590 | 3590 | 3590 | 14 |
| 490 | 20230707 | 105700 | 1337263935 | 3585 | 3585 | 3585 | 3585 | 755 |
| 491 | 20230707 | 105600 | 1334557260 | 3585 | 3585 | 3585 | 3585 | 11 |
| 492 | 20230707 | 105500 | 1334517825 | 3585 | 3580 | 3585 | 3580 | 131 |
| 493 | 20230707 | 105400 | 1334048345 | 3585 | 3580 | 3585 | 3580 | 705 |
| 494 | 20230707 | 105300 | 1331522295 | 3585 | 3585 | 3585 | 3585 | 123 |
| 495 | 20230707 | 105200 | 1331081340 | 3585 | 3590 | 3590 | 3585 | 2207 |
| 496 | 20230707 | 105100 | 1323169195 | 3590 | 3580 | 3590 | 3580 | 1698 |
| 497 | 20230707 | 105000 | 1317082300 | 3580 | 3580 | 3580 | 3580 | 812 |
| 498 | 20230707 | 104900 | 1314175340 | 3580 | 3590 | 3590 | 3580 | 7990 |
| 499 | 20230707 | 104800 | 1285555170 | 3595 | 3600 | 3600 | 3590 | 5988 |
| 500 | 20230707 | 104700 | 1264045130 | 3600 | 3600 | 3600 | 3600 | 1849 |
| 501 | 20230707 | 104600 | 1257388730 | 3600 | 3600 | 3600 | 3600 | 500 |
| 502 | 20230707 | 104500 | 1255588730 | 3595 | 3595 | 3600 | 3595 | 2626 |
| 503 | 20230707 | 104400 | 1246145755 | 3595 | 3600 | 3600 | 3595 | 1101 |
| 504 | 20230707 | 104300 | 1242184740 | 3600 | 3600 | 3600 | 3595 | 2030 |
| 505 | 20230707 | 104200 | 1234877740 | 3600 | 3615 | 3615 | 3600 | 1839 |
| 506 | 20230707 | 104100 | 1228248000 | 3610 | 3605 | 3610 | 3605 | 2979 |
| 507 | 20230707 | 104000 | 1217504690 | 3605 | 3605 | 3605 | 3605 | 200 |
| 508 | 20230707 | 103900 | 1216783690 | 3605 | 3605 | 3605 | 3605 | 85 |
| 509 | 20230707 | 103800 | 1216477265 | 3595 | 3600 | 3600 | 3595 | 6 |
| 510 | 20230707 | 103700 | 1216455670 | 3600 | 3600 | 3600 | 3600 | 1409 |
| 511 | 20230707 | 103600 | 1211383270 | 3600 | 3595 | 3600 | 3595 | 45 |
| 512 | 20230707 | 103500 | 1211221475 | 3595 | 3600 | 3600 | 3595 | 3054 |
| 513 | 20230707 | 103400 | 1200230070 | 3600 | 3600 | 3600 | 3595 | 4397 |
| 514 | 20230707 | 103300 | 1184408655 | 3595 | 3600 | 3600 | 3595 | 348 |
| 515 | 20230707 | 103200 | 1183157095 | 3595 | 3595 | 3595 | 3595 | 24 |
| 516 | 20230707 | 103100 | 1183070815 | 3590 | 3590 | 3590 | 3585 | 2661 |
| 517 | 20230707 | 103000 | 1173522315 | 3590 | 3595 | 3595 | 3590 | 316 |
| 518 | 20230707 | 102900 | 1172386310 | 3600 | 3590 | 3600 | 3590 | 616 |
| 519 | 20230707 | 102800 | 1170169295 | 3595 | 3590 | 3595 | 3590 | 1573 |
| 520 | 20230707 | 102700 | 1164519470 | 3585 | 3585 | 3585 | 3585 | 475 |
| 521 | 20230707 | 102600 | 1162816595 | 3585 | 3580 | 3585 | 3580 | 2588 |
| 522 | 20230707 | 102500 | 1153543880 | 3580 | 3595 | 3595 | 3580 | 8157 |
| 523 | 20230707 | 102400 | 1124288055 | 3595 | 3600 | 3600 | 3595 | 1039 |
| 524 | 20230707 | 102300 | 1120552470 | 3595 | 3595 | 3600 | 3595 | 839 |
| 525 | 20230707 | 102200 | 1117536200 | 3600 | 3600 | 3600 | 3590 | 1770 |
| 526 | 20230707 | 102100 | 1111176370 | 3590 | 3590 | 3595 | 3585 | 7093 |
| 527 | 20230707 | 102000 | 1085723010 | 3590 | 3585 | 3590 | 3575 | 7464 |
| 528 | 20230707 | 101900 | 1059010975 | 3585 | 3605 | 3605 | 3585 | 13486 |
| 529 | 20230707 | 101800 | 1010525175 | 3605 | 3600 | 3605 | 3600 | 1216 |
| 530 | 20230707 | 101700 | 1006141845 | 3605 | 3615 | 3615 | 3605 | 7063 |
| 531 | 20230707 | 101600 | 980635240 | 3615 | 3610 | 3615 | 3610 | 2318 |
| 532 | 20230707 | 101500 | 972257475 | 3610 | 3605 | 3610 | 3605 | 3146 |
| 533 | 20230707 | 101400 | 960905430 | 3605 | 3605 | 3605 | 3605 | 2950 |
| 534 | 20230707 | 101300 | 950270680 | 3600 | 3615 | 3615 | 3600 | 1745 |
| 535 | 20230707 | 101200 | 943980235 | 3610 | 3615 | 3615 | 3610 | 226 |
| 536 | 20230707 | 101100 | 943164125 | 3610 | 3610 | 3615 | 3610 | 356 |
| 537 | 20230707 | 101000 | 941878715 | 3610 | 3610 | 3610 | 3610 | 13 |
| 538 | 20230707 | 100900 | 941831785 | 3615 | 3600 | 3615 | 3600 | 796 |
| 539 | 20230707 | 100800 | 938961560 | 3600 | 3600 | 3605 | 3590 | 9821 |
| 540 | 20230707 | 100700 | 903623080 | 3605 | 3600 | 3605 | 3595 | 930 |
| 541 | 20230707 | 100600 | 900271750 | 3600 | 3595 | 3600 | 3595 | 3141 |
| 542 | 20230707 | 100500 | 888974375 | 3590 | 3605 | 3605 | 3590 | 3947 |
| 543 | 20230707 | 100400 | 874777310 | 3605 | 3610 | 3610 | 3600 | 636 |
| 544 | 20230707 | 100300 | 872487340 | 3605 | 3615 | 3615 | 3600 | 11819 |
| 545 | 20230707 | 100200 | 829864100 | 3615 | 3615 | 3615 | 3615 | 595 |
| 546 | 20230707 | 100100 | 827713175 | 3615 | 3620 | 3620 | 3615 | 1095 |
| 547 | 20230707 | 100000 | 823754610 | 3620 | 3620 | 3625 | 3620 | 1802 |
| 548 | 20230707 | 095900 | 817230040 | 3625 | 3615 | 3625 | 3600 | 38737 |
| 549 | 20230707 | 095800 | 677430165 | 3620 | 3645 | 3645 | 3615 | 20106 |
| 550 | 20230707 | 095700 | 604400145 | 3645 | 3650 | 3650 | 3645 | 1205 |
| 551 | 20230707 | 095600 | 600007915 | 3645 | 3645 | 3645 | 3645 | 144 |
| 552 | 20230707 | 095500 | 599483035 | 3645 | 3650 | 3650 | 3645 | 1060 |
| 553 | 20230707 | 095400 | 595619285 | 3650 | 3650 | 3650 | 3650 | 9 |
| 554 | 20230707 | 095300 | 595586435 | 3645 | 3650 | 3650 | 3645 | 223 |
| 555 | 20230707 | 095200 | 594773385 | 3650 | 3645 | 3650 | 3645 | 648 |
| 556 | 20230707 | 095100 | 592411420 | 3645 | 3650 | 3650 | 3645 | 2677 |
| 557 | 20230707 | 095000 | 582653255 | 3650 | 3650 | 3650 | 3645 | 1419 |
| 558 | 20230707 | 094900 | 577474325 | 3650 | 3650 | 3650 | 3650 | 1130 |
| 559 | 20230707 | 094800 | 573349825 | 3655 | 3655 | 3655 | 3655 | 1010 |
| 560 | 20230707 | 094700 | 569658275 | 3655 | 3655 | 3655 | 3655 | 27 |
| 561 | 20230707 | 094600 | 569559590 | 3655 | 3650 | 3655 | 3650 | 574 |
| 562 | 20230707 | 094500 | 567463240 | 3655 | 3660 | 3660 | 3650 | 3719 |
| 563 | 20230707 | 094400 | 553868310 | 3660 | 3660 | 3660 | 3660 | 101 |
| 564 | 20230707 | 094300 | 553498650 | 3660 | 3655 | 3660 | 3655 | 904 |
| 565 | 20230707 | 094200 | 550190245 | 3645 | 3660 | 3660 | 3645 | 3793 |
| 566 | 20230707 | 094100 | 536353535 | 3660 | 3655 | 3660 | 3655 | 771 |
| 567 | 20230707 | 094000 | 533533270 | 3650 | 3655 | 3655 | 3650 | 772 |
| 568 | 20230707 | 093900 | 530715415 | 3655 | 3660 | 3660 | 3655 | 1960 |
| 569 | 20230707 | 093800 | 523546705 | 3660 | 3655 | 3660 | 3655 | 757 |
| 570 | 20230707 | 093700 | 520776130 | 3655 | 3650 | 3655 | 3650 | 2123 |
| 571 | 20230707 | 093600 | 513023800 | 3650 | 3650 | 3650 | 3645 | 674 |
| 572 | 20230707 | 093500 | 510566865 | 3650 | 3645 | 3650 | 3645 | 602 |
| 573 | 20230707 | 093400 | 508372225 | 3645 | 3640 | 3645 | 3640 | 1395 |
| 574 | 20230707 | 093300 | 503289660 | 3640 | 3645 | 3650 | 3640 | 1592 |
| 575 | 20230707 | 093200 | 497492815 | 3650 | 3660 | 3660 | 3645 | 1833 |
| 576 | 20230707 | 093100 | 490808300 | 3660 | 3650 | 3660 | 3640 | 1049 |
| 577 | 20230707 | 093000 | 486977475 | 3650 | 3655 | 3655 | 3630 | 19232 |
| 578 | 20230707 | 092900 | 417054805 | 3650 | 3675 | 3675 | 3635 | 7871 |
| 579 | 20230707 | 092800 | 388306370 | 3680 | 3675 | 3680 | 3675 | 274 |
| 580 | 20230707 | 092700 | 387298930 | 3680 | 3675 | 3680 | 3675 | 1486 |
| 581 | 20230707 | 092600 | 381837865 | 3675 | 3675 | 3685 | 3675 | 667 |
| 582 | 20230707 | 092500 | 379386615 | 3680 | 3670 | 3680 | 3665 | 1660 |
| 583 | 20230707 | 092400 | 373288665 | 3665 | 3645 | 3675 | 3640 | 2197 |
| 584 | 20230707 | 092300 | 365259700 | 3645 | 3650 | 3650 | 3645 | 4340 |
| 585 | 20230707 | 092200 | 349431890 | 3650 | 3660 | 3670 | 3650 | 7884 |
| 586 | 20230707 | 092100 | 320620100 | 3665 | 3670 | 3670 | 3660 | 7003 |
| 587 | 20230707 | 092000 | 294943405 | 3670 | 3670 | 3675 | 3665 | 6946 |
| 588 | 20230707 | 091900 | 269454490 | 3675 | 3670 | 3675 | 3670 | 140 |
| 589 | 20230707 | 091800 | 268940610 | 3670 | 3670 | 3675 | 3670 | 269 |
| 590 | 20230707 | 091700 | 267953320 | 3675 | 3675 | 3675 | 3670 | 974 |
| 591 | 20230707 | 091600 | 264376790 | 3675 | 3675 | 3675 | 3670 | 893 |
| 592 | 20230707 | 091500 | 261098900 | 3675 | 3670 | 3675 | 3670 | 575 |
| 593 | 20230707 | 091400 | 258988400 | 3670 | 3670 | 3670 | 3665 | 2606 |
| 594 | 20230707 | 091300 | 249427830 | 3665 | 3670 | 3670 | 3665 | 2396 |
| 595 | 20230707 | 091200 | 240636765 | 3670 | 3690 | 3690 | 3670 | 11157 |
| 596 | 20230707 | 091100 | 199619665 | 3685 | 3690 | 3695 | 3685 | 2000 |
| 597 | 20230707 | 091000 | 192241055 | 3690 | 3715 | 3715 | 3690 | 8617 |
| 598 | 20230707 | 090900 | 160372975 | 3715 | 3720 | 3720 | 3715 | 739 |
| 599 | 20230707 | 090800 | 157625900 | 3720 | 3725 | 3725 | 3720 | 2550 |
| 600 | 20230707 | 090700 | 148128680 | 3730 | 3735 | 3740 | 3730 | 5392 |
| 601 | 20230707 | 090600 | 127978950 | 3740 | 3725 | 3740 | 3725 | 1757 |
| 602 | 20230707 | 090500 | 121421825 | 3725 | 3705 | 3725 | 3705 | 2988 |
| 603 | 20230707 | 090400 | 110333160 | 3705 | 3705 | 3710 | 3705 | 589 |
| 604 | 20230707 | 090300 | 108149585 | 3705 | 3695 | 3705 | 3690 | 2246 |
| 605 | 20230707 | 090200 | 99836060 | 3695 | 3695 | 3695 | 3690 | 5377 |
| 606 | 20230707 | 090100 | 79988550 | 3695 | 3715 | 3715 | 3695 | 3405 |
| 607 | 20230707 | 090000 | 67378695 | 3715 | 3710 | 3715 | 3695 | 17385 |