32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 2738 |
| 3 | 20230707 | 190500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 4 | 20230707 | 190400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 5 | 20230707 | 190300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 6 | 20230707 | 190200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 7 | 20230707 | 190100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 8 | 20230707 | 190000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 9 | 20230707 | 185900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 10 | 20230707 | 185800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 11 | 20230707 | 185700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 12 | 20230707 | 185600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 13 | 20230707 | 185500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 14 | 20230707 | 185400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 15 | 20230707 | 185300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 16 | 20230707 | 185200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 17 | 20230707 | 185100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 18 | 20230707 | 185000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 19 | 20230707 | 184900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 20 | 20230707 | 184800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 21 | 20230707 | 184700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 22 | 20230707 | 184600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 23 | 20230707 | 184500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 24 | 20230707 | 184400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 25 | 20230707 | 184300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 26 | 20230707 | 184200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 27 | 20230707 | 184100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 28 | 20230707 | 184000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 29 | 20230707 | 183900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 30 | 20230707 | 183800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 31 | 20230707 | 183700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 32 | 20230707 | 183600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 2738 |
| 33 | 20230707 | 183500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 34 | 20230707 | 183400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 35 | 20230707 | 183300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 36 | 20230707 | 183200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 37 | 20230707 | 183100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 38 | 20230707 | 183000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 39 | 20230707 | 182900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 40 | 20230707 | 182800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 41 | 20230707 | 182700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 42 | 20230707 | 182600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 43 | 20230707 | 182500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 44 | 20230707 | 182400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 45 | 20230707 | 182300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 46 | 20230707 | 182200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 47 | 20230707 | 182100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 48 | 20230707 | 182000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 49 | 20230707 | 181900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 50 | 20230707 | 181800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 51 | 20230707 | 181700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 52 | 20230707 | 181600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 53 | 20230707 | 181500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 54 | 20230707 | 181400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 55 | 20230707 | 181300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 56 | 20230707 | 181200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 57 | 20230707 | 181100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 58 | 20230707 | 181000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 59 | 20230707 | 180900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 60 | 20230707 | 180800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 61 | 20230707 | 180700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 62 | 20230707 | 180600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 2738 |
| 63 | 20230707 | 180500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 64 | 20230707 | 180400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 65 | 20230707 | 180300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 66 | 20230707 | 180200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 67 | 20230707 | 180100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 68 | 20230707 | 180000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 69 | 20230707 | 175900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 70 | 20230707 | 175800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 71 | 20230707 | 175700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 72 | 20230707 | 175600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 73 | 20230707 | 175500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 74 | 20230707 | 175400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 75 | 20230707 | 175300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 76 | 20230707 | 175200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 77 | 20230707 | 175100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 78 | 20230707 | 175000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 79 | 20230707 | 174900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 80 | 20230707 | 174800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 81 | 20230707 | 174700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 82 | 20230707 | 174600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 83 | 20230707 | 174500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 84 | 20230707 | 174400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 85 | 20230707 | 174300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 86 | 20230707 | 174200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 87 | 20230707 | 174100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 88 | 20230707 | 174000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 89 | 20230707 | 173900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 90 | 20230707 | 173800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 91 | 20230707 | 173700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 92 | 20230707 | 173600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 2738 |
| 93 | 20230707 | 173500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 94 | 20230707 | 173400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 95 | 20230707 | 173300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 96 | 20230707 | 173200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 97 | 20230707 | 173100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 98 | 20230707 | 173000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 99 | 20230707 | 172900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 100 | 20230707 | 172800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 101 | 20230707 | 172700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 102 | 20230707 | 172600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 103 | 20230707 | 172500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 104 | 20230707 | 172400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 105 | 20230707 | 172300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 106 | 20230707 | 172200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 107 | 20230707 | 172100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 108 | 20230707 | 172000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 109 | 20230707 | 171900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 110 | 20230707 | 171800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 111 | 20230707 | 171700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 112 | 20230707 | 171600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 113 | 20230707 | 171500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 114 | 20230707 | 171400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 115 | 20230707 | 171300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 116 | 20230707 | 171200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 117 | 20230707 | 171100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 118 | 20230707 | 171000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 119 | 20230707 | 170900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 120 | 20230707 | 170800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 121 | 20230707 | 170700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 122 | 20230707 | 170600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 2738 |
| 123 | 20230707 | 170500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 124 | 20230707 | 170400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 125 | 20230707 | 170300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 126 | 20230707 | 170200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 127 | 20230707 | 170100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 128 | 20230707 | 170000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 129 | 20230707 | 165900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 130 | 20230707 | 165800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 131 | 20230707 | 165700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 132 | 20230707 | 165600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 133 | 20230707 | 165500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 134 | 20230707 | 165400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 135 | 20230707 | 165300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 136 | 20230707 | 165200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 137 | 20230707 | 165100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 138 | 20230707 | 165000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 139 | 20230707 | 164900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 140 | 20230707 | 164800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 141 | 20230707 | 164700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 142 | 20230707 | 164600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 143 | 20230707 | 164500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 144 | 20230707 | 164400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 145 | 20230707 | 164300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 146 | 20230707 | 164200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 147 | 20230707 | 164100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 148 | 20230707 | 164000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 149 | 20230707 | 163900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 150 | 20230707 | 163800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 151 | 20230707 | 163700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 152 | 20230707 | 163600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 2738 |
| 153 | 20230707 | 163500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 154 | 20230707 | 163400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 155 | 20230707 | 163300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 156 | 20230707 | 163200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 157 | 20230707 | 163100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 158 | 20230707 | 163000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 159 | 20230707 | 162900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 160 | 20230707 | 162800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 161 | 20230707 | 162700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 162 | 20230707 | 162600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 163 | 20230707 | 162500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 164 | 20230707 | 162400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 165 | 20230707 | 162300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 166 | 20230707 | 162200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 167 | 20230707 | 162100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 168 | 20230707 | 162000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 169 | 20230707 | 161900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 170 | 20230707 | 161800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 171 | 20230707 | 161700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 172 | 20230707 | 161600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 173 | 20230707 | 161500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 174 | 20230707 | 161400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 175 | 20230707 | 161300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 176 | 20230707 | 161200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 177 | 20230707 | 161100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 178 | 20230707 | 161000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 179 | 20230707 | 160900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 180 | 20230707 | 160800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 181 | 20230707 | 160700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 182 | 20230707 | 160600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 2738 |
| 183 | 20230707 | 160500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 184 | 20230707 | 160400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 185 | 20230707 | 160300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 186 | 20230707 | 160200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 187 | 20230707 | 160100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 188 | 20230707 | 160000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 189 | 20230707 | 155900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 190 | 20230707 | 155800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 191 | 20230707 | 155700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 192 | 20230707 | 155600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 193 | 20230707 | 155500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 194 | 20230707 | 155400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 195 | 20230707 | 155300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 196 | 20230707 | 155200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 197 | 20230707 | 155100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 198 | 20230707 | 155000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 199 | 20230707 | 154900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 200 | 20230707 | 154800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 201 | 20230707 | 154700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 202 | 20230707 | 154600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 203 | 20230707 | 154500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 204 | 20230707 | 154400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 205 | 20230707 | 154300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 206 | 20230707 | 154200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 207 | 20230707 | 154100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 208 | 20230707 | 154000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 209 | 20230707 | 153900 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 210 | 20230707 | 153800 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 211 | 20230707 | 153700 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 212 | 20230707 | 153600 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 2738 |
| 213 | 20230707 | 153500 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 214 | 20230707 | 153400 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 215 | 20230707 | 153300 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 216 | 20230707 | 153200 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 217 | 20230707 | 153100 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 0 |
| 218 | 20230707 | 153000 | 1686791290 | 16670 | 16670 | 16670 | 16670 | 2738 |
| 219 | 20230707 | 152900 | 1641148830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 220 | 20230707 | 152800 | 1641148830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 221 | 20230707 | 152700 | 1641148830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 222 | 20230707 | 152600 | 1641148830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 223 | 20230707 | 152500 | 1641148830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 224 | 20230707 | 152400 | 1641148830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 225 | 20230707 | 152300 | 1641148830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 226 | 20230707 | 152200 | 1641148830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 227 | 20230707 | 152100 | 1641148830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 228 | 20230707 | 152000 | 1641148830 | 16670 | 16670 | 16670 | 16670 | 0 |
| 229 | 20230707 | 151900 | 1641148830 | 16670 | 16670 | 16690 | 16640 | 826 |
| 230 | 20230707 | 151800 | 1627370650 | 16660 | 16630 | 16660 | 16620 | 629 |
| 231 | 20230707 | 151700 | 1616898700 | 16610 | 16560 | 16640 | 16560 | 210 |
| 232 | 20230707 | 151600 | 1613413780 | 16570 | 16560 | 16610 | 16540 | 155 |
| 233 | 20230707 | 151500 | 1610846280 | 16550 | 16550 | 16570 | 16540 | 343 |
| 234 | 20230707 | 151400 | 1605168950 | 16540 | 16560 | 16560 | 16540 | 150 |
| 235 | 20230707 | 151300 | 1602686920 | 16560 | 16560 | 16560 | 16540 | 254 |
| 236 | 20230707 | 151200 | 1598483210 | 16560 | 16520 | 16570 | 16510 | 1395 |
| 237 | 20230707 | 151100 | 1575396610 | 16520 | 16510 | 16520 | 16500 | 1718 |
| 238 | 20230707 | 151000 | 1547024160 | 16500 | 16500 | 16520 | 16500 | 3523 |
| 239 | 20230707 | 150900 | 1488860160 | 16510 | 16510 | 16510 | 16500 | 823 |
| 240 | 20230707 | 150800 | 1475274940 | 16510 | 16510 | 16510 | 16500 | 131 |
| 241 | 20230707 | 150700 | 1473112830 | 16500 | 16510 | 16520 | 16500 | 494 |
| 242 | 20230707 | 150600 | 1464958020 | 16510 | 16510 | 16510 | 16500 | 125 |
| 243 | 20230707 | 150500 | 1462895200 | 16510 | 16520 | 16520 | 16500 | 1124 |
| 244 | 20230707 | 150400 | 1444338230 | 16510 | 16520 | 16520 | 16510 | 102 |
| 245 | 20230707 | 150300 | 1442654100 | 16510 | 16520 | 16520 | 16510 | 138 |
| 246 | 20230707 | 150200 | 1440375640 | 16510 | 16510 | 16520 | 16510 | 106 |
| 247 | 20230707 | 150100 | 1438625550 | 16520 | 16530 | 16530 | 16520 | 599 |
| 248 | 20230707 | 150000 | 1428730020 | 16530 | 16530 | 16530 | 16520 | 36 |
| 249 | 20230707 | 145900 | 1428135220 | 16520 | 16530 | 16530 | 16520 | 322 |
| 250 | 20230707 | 145800 | 1422815710 | 16520 | 16520 | 16530 | 16520 | 339 |
| 251 | 20230707 | 145700 | 1417213910 | 16530 | 16530 | 16530 | 16520 | 114 |
| 252 | 20230707 | 145600 | 1415329510 | 16530 | 16530 | 16530 | 16520 | 159 |
| 253 | 20230707 | 145500 | 1412701260 | 16520 | 16530 | 16530 | 16520 | 133 |
| 254 | 20230707 | 145400 | 1410503120 | 16530 | 16530 | 16530 | 16520 | 62 |
| 255 | 20230707 | 145300 | 1409478280 | 16530 | 16520 | 16530 | 16520 | 586 |
| 256 | 20230707 | 145200 | 1399791720 | 16530 | 16530 | 16530 | 16520 | 35 |
| 257 | 20230707 | 145100 | 1399213180 | 16530 | 16520 | 16530 | 16520 | 39 |
| 258 | 20230707 | 145000 | 1398568660 | 16530 | 16530 | 16530 | 16520 | 835 |
| 259 | 20230707 | 144900 | 1384766120 | 16530 | 16530 | 16530 | 16520 | 1070 |
| 260 | 20230707 | 144800 | 1367079040 | 16530 | 16550 | 16550 | 16520 | 448 |
| 261 | 20230707 | 144700 | 1359671560 | 16540 | 16550 | 16550 | 16540 | 108 |
| 262 | 20230707 | 144600 | 1357885120 | 16550 | 16550 | 16550 | 16540 | 158 |
| 263 | 20230707 | 144500 | 1355270730 | 16550 | 16560 | 16570 | 16550 | 413 |
| 264 | 20230707 | 144400 | 1348434360 | 16570 | 16570 | 16570 | 16560 | 14 |
| 265 | 20230707 | 144300 | 1348202400 | 16560 | 16570 | 16570 | 16560 | 184 |
| 266 | 20230707 | 144200 | 1345155160 | 16570 | 16570 | 16580 | 16570 | 618 |
| 267 | 20230707 | 144100 | 1334914850 | 16580 | 16570 | 16580 | 16570 | 13 |
| 268 | 20230707 | 144000 | 1334699370 | 16580 | 16570 | 16580 | 16570 | 16 |
| 269 | 20230707 | 143900 | 1334434100 | 16570 | 16580 | 16580 | 16570 | 57 |
| 270 | 20230707 | 143800 | 1333489530 | 16580 | 16580 | 16580 | 16570 | 9 |
| 271 | 20230707 | 143700 | 1333340320 | 16570 | 16590 | 16590 | 16570 | 11 |
| 272 | 20230707 | 143600 | 1333157950 | 16580 | 16590 | 16590 | 16580 | 675 |
| 273 | 20230707 | 143500 | 1321966340 | 16580 | 16590 | 16590 | 16580 | 41 |
| 274 | 20230707 | 143400 | 1321286500 | 16590 | 16590 | 16590 | 16580 | 15 |
| 275 | 20230707 | 143300 | 1321037720 | 16580 | 16580 | 16590 | 16580 | 37 |
| 276 | 20230707 | 143200 | 1320424190 | 16580 | 16580 | 16590 | 16580 | 111 |
| 277 | 20230707 | 143100 | 1318582720 | 16590 | 16590 | 16590 | 16580 | 84 |
| 278 | 20230707 | 143000 | 1317189300 | 16580 | 16590 | 16590 | 16580 | 626 |
| 279 | 20230707 | 142900 | 1306807170 | 16590 | 16580 | 16590 | 16580 | 420 |
| 280 | 20230707 | 142800 | 1299840410 | 16590 | 16590 | 16590 | 16580 | 111 |
| 281 | 20230707 | 142700 | 1297998950 | 16580 | 16590 | 16590 | 16580 | 31 |
| 282 | 20230707 | 142600 | 1297484810 | 16590 | 16580 | 16590 | 16580 | 104 |
| 283 | 20230707 | 142500 | 1295759740 | 16590 | 16590 | 16590 | 16580 | 135 |
| 284 | 20230707 | 142400 | 1293520100 | 16590 | 16590 | 16590 | 16580 | 12 |
| 285 | 20230707 | 142300 | 1293321050 | 16580 | 16590 | 16590 | 16580 | 847 |
| 286 | 20230707 | 142200 | 1279276090 | 16590 | 16590 | 16590 | 16580 | 277 |
| 287 | 20230707 | 142100 | 1274680670 | 16590 | 16590 | 16590 | 16580 | 33 |
| 288 | 20230707 | 142000 | 1274133220 | 16580 | 16590 | 16590 | 16580 | 123 |
| 289 | 20230707 | 141900 | 1272092860 | 16580 | 16590 | 16590 | 16580 | 21 |
| 290 | 20230707 | 141800 | 1271744610 | 16590 | 16590 | 16590 | 16580 | 139 |
| 291 | 20230707 | 141700 | 1269438670 | 16580 | 16580 | 16590 | 16580 | 8 |
| 292 | 20230707 | 141600 | 1269305970 | 16590 | 16580 | 16590 | 16580 | 224 |
| 293 | 20230707 | 141500 | 1265589830 | 16580 | 16590 | 16590 | 16580 | 26 |
| 294 | 20230707 | 141400 | 1265158640 | 16590 | 16590 | 16590 | 16580 | 169 |
| 295 | 20230707 | 141300 | 1262354950 | 16590 | 16580 | 16590 | 16580 | 290 |
| 296 | 20230707 | 141200 | 1257543870 | 16590 | 16590 | 16590 | 16580 | 10 |
| 297 | 20230707 | 141100 | 1257377980 | 16590 | 16590 | 16590 | 16580 | 115 |
| 298 | 20230707 | 141000 | 1255470390 | 16590 | 16590 | 16590 | 16580 | 552 |
| 299 | 20230707 | 140900 | 1246312720 | 16590 | 16590 | 16590 | 16580 | 9 |
| 300 | 20230707 | 140800 | 1246163440 | 16590 | 16590 | 16590 | 16580 | 29 |
| 301 | 20230707 | 140700 | 1245682530 | 16580 | 16580 | 16590 | 16580 | 156 |
| 302 | 20230707 | 140600 | 1243094790 | 16590 | 16590 | 16590 | 16580 | 160 |
| 303 | 20230707 | 140500 | 1240440400 | 16590 | 16580 | 16590 | 16580 | 76 |
| 304 | 20230707 | 140400 | 1239179610 | 16590 | 16590 | 16590 | 16580 | 363 |
| 305 | 20230707 | 140300 | 1233157470 | 16580 | 16590 | 16590 | 16580 | 125 |
| 306 | 20230707 | 140200 | 1231083870 | 16580 | 16590 | 16590 | 16580 | 462 |
| 307 | 20230707 | 140100 | 1223422310 | 16580 | 16590 | 16600 | 16580 | 637 |
| 308 | 20230707 | 140000 | 1212854660 | 16600 | 16600 | 16600 | 16590 | 218 |
| 309 | 20230707 | 135900 | 1209235870 | 16590 | 16600 | 16600 | 16590 | 330 |
| 310 | 20230707 | 135800 | 1203758020 | 16600 | 16600 | 16600 | 16590 | 410 |
| 311 | 20230707 | 135700 | 1196952630 | 16590 | 16600 | 16600 | 16590 | 162 |
| 312 | 20230707 | 135600 | 1194263460 | 16600 | 16610 | 16610 | 16590 | 513 |
| 313 | 20230707 | 135500 | 1185747630 | 16600 | 16600 | 16610 | 16600 | 23 |
| 314 | 20230707 | 135400 | 1185365770 | 16610 | 16600 | 16610 | 16600 | 232 |
| 315 | 20230707 | 135300 | 1181512280 | 16610 | 16610 | 16610 | 16600 | 79 |
| 316 | 20230707 | 135200 | 1180200290 | 16610 | 16610 | 16610 | 16600 | 27 |
| 317 | 20230707 | 135100 | 1179751840 | 16610 | 16610 | 16620 | 16600 | 208 |
| 318 | 20230707 | 135000 | 1176297050 | 16610 | 16610 | 16610 | 16600 | 586 |
| 319 | 20230707 | 134900 | 1166563630 | 16610 | 16640 | 16640 | 16610 | 828 |
| 320 | 20230707 | 134800 | 1152798080 | 16640 | 16630 | 16640 | 16630 | 15 |
| 321 | 20230707 | 134700 | 1152548500 | 16640 | 16640 | 16640 | 16630 | 90 |
| 322 | 20230707 | 134600 | 1151051050 | 16640 | 16640 | 16640 | 16630 | 138 |
| 323 | 20230707 | 134500 | 1148754740 | 16640 | 16630 | 16640 | 16630 | 78 |
| 324 | 20230707 | 134400 | 1147457040 | 16640 | 16640 | 16640 | 16630 | 130 |
| 325 | 20230707 | 134300 | 1145293850 | 16630 | 16640 | 16640 | 16630 | 191 |
| 326 | 20230707 | 134200 | 1142117270 | 16640 | 16630 | 16640 | 16630 | 266 |
| 327 | 20230707 | 134100 | 1137691050 | 16640 | 16630 | 16640 | 16630 | 91 |
| 328 | 20230707 | 134000 | 1136176820 | 16640 | 16640 | 16640 | 16630 | 66 |
| 329 | 20230707 | 133900 | 1135078600 | 16630 | 16670 | 16670 | 16630 | 212 |
| 330 | 20230707 | 133800 | 1131547060 | 16670 | 16640 | 16670 | 16630 | 214 |
| 331 | 20230707 | 133700 | 1127984790 | 16640 | 16640 | 16640 | 16630 | 114 |
| 332 | 20230707 | 133600 | 1126087840 | 16630 | 16630 | 16640 | 16620 | 398 |
| 333 | 20230707 | 133500 | 1119469050 | 16630 | 16630 | 16640 | 16630 | 129 |
| 334 | 20230707 | 133400 | 1117322630 | 16640 | 16630 | 16640 | 16630 | 124 |
| 335 | 20230707 | 133300 | 1115260470 | 16630 | 16630 | 16630 | 16620 | 23 |
| 336 | 20230707 | 133200 | 1114878020 | 16630 | 16630 | 16630 | 16620 | 27 |
| 337 | 20230707 | 133100 | 1114429020 | 16630 | 16630 | 16630 | 16620 | 174 |
| 338 | 20230707 | 133000 | 1111535570 | 16630 | 16630 | 16630 | 16620 | 195 |
| 339 | 20230707 | 132900 | 1108292730 | 16630 | 16630 | 16630 | 16620 | 22 |
| 340 | 20230707 | 132800 | 1107926880 | 16640 | 16630 | 16640 | 16630 | 162 |
| 341 | 20230707 | 132700 | 1105231880 | 16630 | 16630 | 16630 | 16620 | 118 |
| 342 | 20230707 | 132600 | 1103270390 | 16640 | 16620 | 16700 | 16620 | 250 |
| 343 | 20230707 | 132500 | 1099107110 | 16620 | 16650 | 16650 | 16610 | 685 |
| 344 | 20230707 | 132400 | 1087723950 | 16640 | 16660 | 16670 | 16630 | 154 |
| 345 | 20230707 | 132300 | 1085160820 | 16650 | 16640 | 16680 | 16640 | 211 |
| 346 | 20230707 | 132200 | 1081644790 | 16650 | 16640 | 16650 | 16640 | 453 |
| 347 | 20230707 | 132100 | 1074105160 | 16630 | 16630 | 16640 | 16630 | 278 |
| 348 | 20230707 | 132000 | 1069481300 | 16630 | 16630 | 16630 | 16620 | 13 |
| 349 | 20230707 | 131900 | 1069265150 | 16620 | 16620 | 16630 | 16620 | 220 |
| 350 | 20230707 | 131800 | 1065608580 | 16620 | 16620 | 16630 | 16600 | 1071 |
| 351 | 20230707 | 131700 | 1047815480 | 16620 | 16620 | 16620 | 16610 | 186 |
| 352 | 20230707 | 131600 | 1044724190 | 16620 | 16620 | 16620 | 16610 | 332 |
| 353 | 20230707 | 131500 | 1039206360 | 16620 | 16630 | 16630 | 16620 | 362 |
| 354 | 20230707 | 131400 | 1033186430 | 16620 | 16620 | 16630 | 16610 | 426 |
| 355 | 20230707 | 131300 | 1026104080 | 16610 | 16640 | 16640 | 16600 | 761 |
| 356 | 20230707 | 131200 | 1013461400 | 16640 | 16630 | 16640 | 16630 | 422 |
| 357 | 20230707 | 131100 | 1006439350 | 16630 | 16640 | 16640 | 16630 | 279 |
| 358 | 20230707 | 131000 | 1001796940 | 16640 | 16650 | 16650 | 16630 | 155 |
| 359 | 20230707 | 130900 | 999217740 | 16640 | 16650 | 16650 | 16640 | 278 |
| 360 | 20230707 | 130800 | 994589440 | 16640 | 16650 | 16650 | 16640 | 240 |
| 361 | 20230707 | 130700 | 990593450 | 16640 | 16650 | 16650 | 16640 | 190 |
| 362 | 20230707 | 130600 | 987430110 | 16650 | 16640 | 16650 | 16640 | 339 |
| 363 | 20230707 | 130500 | 981786570 | 16650 | 16640 | 16650 | 16640 | 10 |
| 364 | 20230707 | 130400 | 981620090 | 16640 | 16660 | 16660 | 16640 | 313 |
| 365 | 20230707 | 130300 | 976408600 | 16650 | 16670 | 16670 | 16650 | 534 |
| 366 | 20230707 | 130200 | 967508420 | 16680 | 16690 | 16690 | 16670 | 244 |
| 367 | 20230707 | 130100 | 963438510 | 16690 | 16700 | 16700 | 16680 | 257 |
| 368 | 20230707 | 130000 | 959149790 | 16700 | 16690 | 16700 | 16690 | 60 |
| 369 | 20230707 | 125900 | 958148330 | 16690 | 16700 | 16700 | 16690 | 152 |
| 370 | 20230707 | 125800 | 955610080 | 16700 | 16710 | 16710 | 16700 | 257 |
| 371 | 20230707 | 125700 | 951317650 | 16710 | 16710 | 16720 | 16710 | 8 |
| 372 | 20230707 | 125600 | 951183920 | 16720 | 16720 | 16720 | 16720 | 88 |
| 373 | 20230707 | 125500 | 949712560 | 16710 | 16720 | 16720 | 16710 | 21 |
| 374 | 20230707 | 125400 | 949361600 | 16720 | 16720 | 16720 | 16710 | 134 |
| 375 | 20230707 | 125300 | 947121130 | 16720 | 16710 | 16720 | 16710 | 113 |
| 376 | 20230707 | 125200 | 945231800 | 16720 | 16720 | 16720 | 16710 | 25 |
| 377 | 20230707 | 125100 | 944813810 | 16710 | 16720 | 16720 | 16710 | 28 |
| 378 | 20230707 | 125000 | 944345800 | 16720 | 16720 | 16720 | 16710 | 323 |
| 379 | 20230707 | 124900 | 938945450 | 16710 | 16720 | 16720 | 16710 | 8 |
| 380 | 20230707 | 124800 | 938811700 | 16710 | 16720 | 16720 | 16710 | 6 |
| 381 | 20230707 | 124700 | 938711410 | 16700 | 16710 | 16710 | 16700 | 115 |
| 382 | 20230707 | 124600 | 936789910 | 16710 | 16710 | 16710 | 16700 | 290 |
| 383 | 20230707 | 124500 | 931944020 | 16710 | 16700 | 16710 | 16700 | 11 |
| 384 | 20230707 | 124400 | 931760250 | 16710 | 16720 | 16720 | 16700 | 50 |
| 385 | 20230707 | 124300 | 930924920 | 16710 | 16720 | 16720 | 16710 | 177 |
| 386 | 20230707 | 124200 | 927966100 | 16720 | 16720 | 16720 | 16710 | 138 |
| 387 | 20230707 | 124100 | 925658750 | 16720 | 16710 | 16720 | 16710 | 13 |
| 388 | 20230707 | 124000 | 925441420 | 16720 | 16750 | 16750 | 16710 | 889 |
| 389 | 20230707 | 123900 | 910565150 | 16750 | 16760 | 16760 | 16750 | 24 |
| 390 | 20230707 | 123800 | 910163060 | 16760 | 16750 | 16760 | 16750 | 133 |
| 391 | 20230707 | 123700 | 907934010 | 16750 | 16760 | 16760 | 16750 | 231 |
| 392 | 20230707 | 123600 | 904062800 | 16760 | 16760 | 16760 | 16750 | 109 |
| 393 | 20230707 | 123500 | 902235990 | 16750 | 16760 | 16760 | 16750 | 121 |
| 394 | 20230707 | 123400 | 900208170 | 16760 | 16750 | 16760 | 16750 | 599 |
| 395 | 20230707 | 123300 | 890168950 | 16760 | 16760 | 16760 | 16750 | 215 |
| 396 | 20230707 | 123200 | 886567570 | 16760 | 16760 | 16760 | 16750 | 170 |
| 397 | 20230707 | 123100 | 883718380 | 16750 | 16760 | 16760 | 16750 | 45 |
| 398 | 20230707 | 123000 | 882964530 | 16750 | 16770 | 16770 | 16750 | 355 |
| 399 | 20230707 | 122900 | 877016870 | 16760 | 16760 | 16770 | 16760 | 804 |
| 400 | 20230707 | 122800 | 863541780 | 16770 | 16770 | 16770 | 16760 | 12 |
| 401 | 20230707 | 122700 | 863340550 | 16770 | 16760 | 16770 | 16760 | 36 |
| 402 | 20230707 | 122600 | 862736980 | 16760 | 16770 | 16770 | 16760 | 127 |
| 403 | 20230707 | 122500 | 860607230 | 16770 | 16770 | 16770 | 16770 | 14 |
| 404 | 20230707 | 122400 | 860372450 | 16770 | 16790 | 16790 | 16760 | 848 |
| 405 | 20230707 | 122300 | 846153490 | 16790 | 16780 | 16790 | 16780 | 71 |
| 406 | 20230707 | 122200 | 844962050 | 16790 | 16790 | 16790 | 16780 | 11 |
| 407 | 20230707 | 122100 | 844777380 | 16780 | 16790 | 16790 | 16780 | 243 |
| 408 | 20230707 | 122000 | 840697430 | 16790 | 16790 | 16790 | 16780 | 9 |
| 409 | 20230707 | 121900 | 840546330 | 16780 | 16780 | 16790 | 16780 | 20 |
| 410 | 20230707 | 121800 | 840210700 | 16790 | 16790 | 16790 | 16780 | 21 |
| 411 | 20230707 | 121700 | 839858130 | 16790 | 16770 | 16790 | 16770 | 265 |
| 412 | 20230707 | 121600 | 835411150 | 16780 | 16780 | 16780 | 16770 | 8 |
| 413 | 20230707 | 121500 | 835276920 | 16770 | 16770 | 16780 | 16760 | 234 |
| 414 | 20230707 | 121400 | 831352540 | 16770 | 16770 | 16770 | 16760 | 120 |
| 415 | 20230707 | 121300 | 829340160 | 16770 | 16760 | 16770 | 16760 | 37 |
| 416 | 20230707 | 121200 | 828719680 | 16770 | 16760 | 16770 | 16760 | 109 |
| 417 | 20230707 | 121100 | 826891780 | 16760 | 16760 | 16770 | 16760 | 283 |
| 418 | 20230707 | 121000 | 822148550 | 16760 | 16750 | 16760 | 16750 | 133 |
| 419 | 20230707 | 120900 | 819919490 | 16750 | 16760 | 16760 | 16750 | 204 |
| 420 | 20230707 | 120800 | 816500480 | 16760 | 16770 | 16770 | 16750 | 392 |
| 421 | 20230707 | 120700 | 809930540 | 16760 | 16790 | 16790 | 16760 | 129 |
| 422 | 20230707 | 120600 | 807765170 | 16790 | 16790 | 16790 | 16790 | 4 |
| 423 | 20230707 | 120500 | 807698010 | 16780 | 16750 | 16790 | 16740 | 174 |
| 424 | 20230707 | 120400 | 804779840 | 16750 | 16750 | 16750 | 16740 | 15 |
| 425 | 20230707 | 120300 | 804528600 | 16750 | 16740 | 16750 | 16740 | 33 |
| 426 | 20230707 | 120200 | 803976000 | 16750 | 16740 | 16750 | 16730 | 132 |
| 427 | 20230707 | 120100 | 801765080 | 16740 | 16730 | 16740 | 16720 | 27 |
| 428 | 20230707 | 120000 | 801313360 | 16730 | 16730 | 16730 | 16720 | 12 |
| 429 | 20230707 | 115900 | 801112630 | 16740 | 16750 | 16750 | 16740 | 203 |
| 430 | 20230707 | 115800 | 797714360 | 16750 | 16730 | 16750 | 16720 | 82 |
| 431 | 20230707 | 115700 | 796342080 | 16710 | 16730 | 16730 | 16710 | 6 |
| 432 | 20230707 | 115600 | 796241750 | 16730 | 16730 | 16740 | 16730 | 42 |
| 433 | 20230707 | 115500 | 795539030 | 16740 | 16730 | 16740 | 16710 | 154 |
| 434 | 20230707 | 115400 | 792963230 | 16730 | 16720 | 16760 | 16710 | 710 |
| 435 | 20230707 | 115300 | 781080770 | 16720 | 16690 | 16720 | 16690 | 34 |
| 436 | 20230707 | 115200 | 780512960 | 16700 | 16700 | 16700 | 16690 | 141 |
| 437 | 20230707 | 115100 | 778158330 | 16680 | 16700 | 16720 | 16680 | 4 |
| 438 | 20230707 | 115000 | 778091510 | 16710 | 16670 | 16710 | 16650 | 112 |
| 439 | 20230707 | 114900 | 776226360 | 16720 | 16680 | 16720 | 16660 | 143 |
| 440 | 20230707 | 114800 | 773841900 | 16680 | 16670 | 16680 | 16650 | 25 |
| 441 | 20230707 | 114700 | 773425190 | 16680 | 16700 | 16710 | 16660 | 389 |
| 442 | 20230707 | 114600 | 766931430 | 16700 | 16680 | 16700 | 16680 | 38 |
| 443 | 20230707 | 114500 | 766297470 | 16670 | 16710 | 16710 | 16670 | 199 |
| 444 | 20230707 | 114400 | 762974220 | 16710 | 16700 | 16710 | 16700 | 30 |
| 445 | 20230707 | 114300 | 762473070 | 16710 | 16690 | 16710 | 16690 | 102 |
| 446 | 20230707 | 114200 | 760769730 | 16690 | 16690 | 16690 | 16660 | 13 |
| 447 | 20230707 | 114100 | 760552970 | 16670 | 16720 | 16720 | 16660 | 141 |
| 448 | 20230707 | 114000 | 758198060 | 16710 | 16710 | 16720 | 16700 | 301 |
| 449 | 20230707 | 113900 | 753168370 | 16700 | 16690 | 16710 | 16690 | 335 |
| 450 | 20230707 | 113800 | 747572900 | 16690 | 16700 | 16700 | 16680 | 114 |
| 451 | 20230707 | 113700 | 745669180 | 16710 | 16690 | 16710 | 16690 | 10 |
| 452 | 20230707 | 113600 | 745502170 | 16700 | 16690 | 16700 | 16690 | 119 |
| 453 | 20230707 | 113500 | 743515040 | 16700 | 16690 | 16700 | 16690 | 30 |
| 454 | 20230707 | 113400 | 743014270 | 16690 | 16690 | 16690 | 16680 | 7 |
| 455 | 20230707 | 113300 | 742897450 | 16660 | 16670 | 16690 | 16660 | 173 |
| 456 | 20230707 | 113200 | 740012970 | 16660 | 16680 | 16680 | 16660 | 21 |
| 457 | 20230707 | 113100 | 739662900 | 16680 | 16700 | 16710 | 16670 | 260 |
| 458 | 20230707 | 113000 | 735321980 | 16690 | 16690 | 16690 | 16680 | 177 |
| 459 | 20230707 | 112900 | 732367860 | 16680 | 16690 | 16710 | 16680 | 251 |
| 460 | 20230707 | 112800 | 728177570 | 16710 | 16650 | 16710 | 16650 | 1136 |
| 461 | 20230707 | 112700 | 709218680 | 16650 | 16640 | 16660 | 16640 | 539 |
| 462 | 20230707 | 112600 | 700244210 | 16640 | 16630 | 16640 | 16630 | 137 |
| 463 | 20230707 | 112500 | 697964590 | 16620 | 16630 | 16630 | 16620 | 2 |
| 464 | 20230707 | 112400 | 697931340 | 16630 | 16630 | 16630 | 16620 | 116 |
| 465 | 20230707 | 112300 | 696002480 | 16630 | 16620 | 16640 | 16620 | 235 |
| 466 | 20230707 | 112200 | 692095790 | 16620 | 16620 | 16620 | 16610 | 151 |
| 467 | 20230707 | 112100 | 689586180 | 16620 | 16620 | 16620 | 16620 | 256 |
| 468 | 20230707 | 112000 | 685331460 | 16620 | 16620 | 16620 | 16610 | 233 |
| 469 | 20230707 | 111900 | 681459010 | 16620 | 16620 | 16630 | 16620 | 127 |
| 470 | 20230707 | 111800 | 679348170 | 16620 | 16620 | 16620 | 16620 | 1 |
| 471 | 20230707 | 111700 | 679331550 | 16630 | 16620 | 16630 | 16620 | 53 |
| 472 | 20230707 | 111600 | 678450610 | 16620 | 16610 | 16620 | 16610 | 51 |
| 473 | 20230707 | 111500 | 677603140 | 16620 | 16610 | 16620 | 16610 | 144 |
| 474 | 20230707 | 111400 | 675210050 | 16610 | 16650 | 16650 | 16610 | 1002 |
| 475 | 20230707 | 111300 | 658565710 | 16610 | 16620 | 16620 | 16610 | 2 |
| 476 | 20230707 | 111200 | 658532480 | 16620 | 16610 | 16620 | 16610 | 82 |
| 477 | 20230707 | 111100 | 657169770 | 16620 | 16620 | 16620 | 16620 | 268 |
| 478 | 20230707 | 111000 | 652715610 | 16620 | 16610 | 16620 | 16610 | 463 |
| 479 | 20230707 | 110900 | 645025170 | 16620 | 16620 | 16620 | 16620 | 1 |
| 480 | 20230707 | 110800 | 645008550 | 16620 | 16610 | 16620 | 16610 | 38 |
| 481 | 20230707 | 110700 | 644377130 | 16620 | 16610 | 16620 | 16610 | 281 |
| 482 | 20230707 | 110600 | 639709610 | 16620 | 16620 | 16620 | 16620 | 1 |
| 483 | 20230707 | 110500 | 639692990 | 16620 | 16620 | 16620 | 16620 | 6 |
| 484 | 20230707 | 110400 | 639593270 | 16610 | 16610 | 16620 | 16610 | 104 |
| 485 | 20230707 | 110300 | 637864960 | 16620 | 16620 | 16620 | 16620 | 126 |
| 486 | 20230707 | 110200 | 635770840 | 16620 | 16610 | 16620 | 16610 | 53 |
| 487 | 20230707 | 110100 | 634890240 | 16620 | 16620 | 16620 | 16610 | 152 |
| 488 | 20230707 | 110000 | 632364300 | 16620 | 16610 | 16620 | 16610 | 39 |
| 489 | 20230707 | 105900 | 631716250 | 16620 | 16600 | 16620 | 16600 | 154 |
| 490 | 20230707 | 105800 | 629158790 | 16600 | 16610 | 16610 | 16600 | 56 |
| 491 | 20230707 | 105700 | 628229180 | 16610 | 16610 | 16610 | 16610 | 88 |
| 492 | 20230707 | 105600 | 626767500 | 16600 | 16610 | 16620 | 16600 | 251 |
| 493 | 20230707 | 105500 | 622598880 | 16620 | 16600 | 16620 | 16600 | 94 |
| 494 | 20230707 | 105400 | 621037480 | 16650 | 16650 | 16650 | 16650 | 1 |
| 495 | 20230707 | 105300 | 621020830 | 16650 | 16620 | 16650 | 16580 | 255 |
| 496 | 20230707 | 105200 | 616775560 | 16580 | 16560 | 16580 | 16560 | 84 |
| 497 | 20230707 | 105100 | 615383110 | 16560 | 16550 | 16580 | 16540 | 174 |
| 498 | 20230707 | 105000 | 612501840 | 16550 | 16580 | 16580 | 16550 | 467 |
| 499 | 20230707 | 104900 | 604763960 | 16580 | 16660 | 16660 | 16580 | 102 |
| 500 | 20230707 | 104800 | 603072640 | 16580 | 16570 | 16580 | 16570 | 15 |
| 501 | 20230707 | 104700 | 602824080 | 16670 | 16560 | 16670 | 16560 | 7 |
| 502 | 20230707 | 104600 | 602707940 | 16680 | 16680 | 16680 | 16560 | 18 |
| 503 | 20230707 | 104500 | 602408900 | 16580 | 16550 | 16580 | 16550 | 174 |
| 504 | 20230707 | 104400 | 599527080 | 16550 | 16600 | 16600 | 16550 | 399 |
| 505 | 20230707 | 104300 | 592913940 | 16610 | 16610 | 16610 | 16600 | 61 |
| 506 | 20230707 | 104200 | 591900980 | 16630 | 16610 | 16680 | 16610 | 254 |
| 507 | 20230707 | 104100 | 587678960 | 16610 | 16620 | 16640 | 16600 | 2572 |
| 508 | 20230707 | 104000 | 544932210 | 16630 | 16610 | 16630 | 16610 | 26 |
| 509 | 20230707 | 103900 | 544500210 | 16620 | 16610 | 16620 | 16610 | 82 |
| 510 | 20230707 | 103800 | 543138120 | 16610 | 16610 | 16610 | 16610 | 72 |
| 511 | 20230707 | 103700 | 541942200 | 16610 | 16610 | 16610 | 16610 | 8 |
| 512 | 20230707 | 103600 | 541809320 | 16610 | 16600 | 16610 | 16600 | 32 |
| 513 | 20230707 | 103500 | 541277940 | 16610 | 16600 | 16610 | 16600 | 168 |
| 514 | 20230707 | 103400 | 538488950 | 16600 | 16600 | 16600 | 16600 | 5 |
| 515 | 20230707 | 103300 | 538405950 | 16600 | 16630 | 16630 | 16600 | 76 |
| 516 | 20230707 | 103200 | 537143880 | 16630 | 16620 | 16630 | 16620 | 261 |
| 517 | 20230707 | 103100 | 532805800 | 16700 | 16610 | 16700 | 16610 | 448 |
| 518 | 20230707 | 103000 | 525359560 | 16610 | 16610 | 16610 | 16610 | 14 |
| 519 | 20230707 | 102900 | 525127020 | 16610 | 16610 | 16610 | 16610 | 40 |
| 520 | 20230707 | 102800 | 524462620 | 16610 | 16610 | 16610 | 16570 | 588 |
| 521 | 20230707 | 102700 | 514717230 | 16610 | 16570 | 16610 | 16570 | 86 |
| 522 | 20230707 | 102600 | 513289250 | 16580 | 16600 | 16600 | 16570 | 444 |
| 523 | 20230707 | 102500 | 505927420 | 16690 | 16690 | 16690 | 16690 | 21 |
| 524 | 20230707 | 102400 | 505576930 | 16690 | 16590 | 16690 | 16590 | 15 |
| 525 | 20230707 | 102300 | 505327980 | 16710 | 16580 | 16710 | 16580 | 233 |
| 526 | 20230707 | 102200 | 501461540 | 16600 | 16580 | 16600 | 16580 | 76 |
| 527 | 20230707 | 102100 | 500201420 | 16580 | 16570 | 16580 | 16570 | 142 |
| 528 | 20230707 | 102000 | 497848380 | 16580 | 16570 | 16600 | 16570 | 81 |
| 529 | 20230707 | 101900 | 496505380 | 16570 | 16610 | 16610 | 16560 | 366 |
| 530 | 20230707 | 101800 | 490435550 | 16620 | 16620 | 16620 | 16620 | 12 |
| 531 | 20230707 | 101700 | 490236110 | 16620 | 16650 | 16650 | 16600 | 224 |
| 532 | 20230707 | 101600 | 486515540 | 16670 | 16670 | 16670 | 16670 | 230 |
| 533 | 20230707 | 101500 | 482681440 | 16680 | 16680 | 16680 | 16680 | 1 |
| 534 | 20230707 | 101400 | 482664760 | 16680 | 16710 | 16710 | 16680 | 99 |
| 535 | 20230707 | 101300 | 481012750 | 16710 | 16690 | 16710 | 16690 | 123 |
| 536 | 20230707 | 101200 | 478959740 | 16690 | 16670 | 16690 | 16650 | 144 |
| 537 | 20230707 | 101100 | 476557440 | 16670 | 16660 | 16670 | 16660 | 433 |
| 538 | 20230707 | 101000 | 469343590 | 16660 | 16660 | 16660 | 16660 | 13 |
| 539 | 20230707 | 100900 | 469127010 | 16660 | 16650 | 16660 | 16650 | 232 |
| 540 | 20230707 | 100800 | 465262030 | 16650 | 16640 | 16650 | 16640 | 519 |
| 541 | 20230707 | 100700 | 456625280 | 16640 | 16620 | 16640 | 16620 | 300 |
| 542 | 20230707 | 100600 | 451637720 | 16620 | 16620 | 16620 | 16620 | 4 |
| 543 | 20230707 | 100500 | 451571240 | 16620 | 16610 | 16620 | 16600 | 445 |
| 544 | 20230707 | 100400 | 444181080 | 16600 | 16600 | 16600 | 16580 | 33 |
| 545 | 20230707 | 100300 | 443633560 | 16600 | 16600 | 16600 | 16510 | 1400 |
| 546 | 20230707 | 100200 | 420456330 | 16600 | 16590 | 16600 | 16590 | 111 |
| 547 | 20230707 | 100100 | 418613840 | 16590 | 16590 | 16590 | 16590 | 3 |
| 548 | 20230707 | 100000 | 418564070 | 16590 | 16600 | 16600 | 16590 | 227 |
| 549 | 20230707 | 095900 | 414798000 | 16600 | 16560 | 16600 | 16560 | 165 |
| 550 | 20230707 | 095800 | 412061340 | 16560 | 16560 | 16560 | 16560 | 67 |
| 551 | 20230707 | 095700 | 410951820 | 16560 | 16580 | 16580 | 16550 | 373 |
| 552 | 20230707 | 095600 | 404775420 | 16600 | 16590 | 16600 | 16590 | 265 |
| 553 | 20230707 | 095500 | 400376560 | 16610 | 16600 | 16610 | 16600 | 25 |
| 554 | 20230707 | 095400 | 399961370 | 16590 | 16590 | 16590 | 16590 | 0 |
| 555 | 20230707 | 095300 | 399961370 | 16590 | 16590 | 16590 | 16590 | 86 |
| 556 | 20230707 | 095200 | 398534630 | 16580 | 16580 | 16580 | 16580 | 114 |
| 557 | 20230707 | 095100 | 396644510 | 16590 | 16570 | 16590 | 16570 | 331 |
| 558 | 20230707 | 095000 | 391157820 | 16570 | 16570 | 16570 | 16570 | 3 |
| 559 | 20230707 | 094900 | 391108110 | 16550 | 16550 | 16550 | 16550 | 0 |
| 560 | 20230707 | 094800 | 391108110 | 16550 | 16550 | 16550 | 16550 | 21 |
| 561 | 20230707 | 094700 | 390760560 | 16550 | 16580 | 16580 | 16540 | 107 |
| 562 | 20230707 | 094600 | 388989580 | 16580 | 16570 | 16580 | 16570 | 115 |
| 563 | 20230707 | 094500 | 387082890 | 16570 | 16570 | 16570 | 16540 | 443 |
| 564 | 20230707 | 094400 | 379743220 | 16570 | 16590 | 16590 | 16570 | 321 |
| 565 | 20230707 | 094300 | 374418190 | 16570 | 16570 | 16570 | 16570 | 119 |
| 566 | 20230707 | 094200 | 372446360 | 16570 | 16620 | 16630 | 16550 | 402 |
| 567 | 20230707 | 094100 | 365786870 | 16620 | 16640 | 16640 | 16620 | 154 |
| 568 | 20230707 | 094000 | 363225880 | 16630 | 16630 | 16640 | 16630 | 108 |
| 569 | 20230707 | 093900 | 361429050 | 16640 | 16670 | 16670 | 16640 | 174 |
| 570 | 20230707 | 093800 | 358533350 | 16680 | 16690 | 16690 | 16680 | 113 |
| 571 | 20230707 | 093700 | 356647400 | 16690 | 16650 | 16690 | 16650 | 41 |
| 572 | 20230707 | 093600 | 355963150 | 16650 | 16620 | 16650 | 16620 | 342 |
| 573 | 20230707 | 093500 | 350273610 | 16630 | 16630 | 16630 | 16630 | 125 |
| 574 | 20230707 | 093400 | 348194860 | 16630 | 16570 | 16630 | 16570 | 159 |
| 575 | 20230707 | 093300 | 345559030 | 16570 | 16630 | 16630 | 16550 | 186 |
| 576 | 20230707 | 093200 | 342475980 | 16630 | 16600 | 16650 | 16570 | 453 |
| 577 | 20230707 | 093100 | 334944930 | 16600 | 16540 | 16600 | 16530 | 1312 |
| 578 | 20230707 | 093000 | 313215540 | 16530 | 16530 | 16550 | 16520 | 456 |
| 579 | 20230707 | 092900 | 305675140 | 16530 | 16540 | 16560 | 16520 | 466 |
| 580 | 20230707 | 092800 | 297966010 | 16540 | 16540 | 16540 | 16540 | 13 |
| 581 | 20230707 | 092700 | 297750990 | 16560 | 16560 | 16560 | 16520 | 89 |
| 582 | 20230707 | 092600 | 296277200 | 16550 | 16550 | 16550 | 16550 | 313 |
| 583 | 20230707 | 092500 | 291097050 | 16570 | 16540 | 16570 | 16520 | 232 |
| 584 | 20230707 | 092400 | 287257440 | 16550 | 16510 | 16580 | 16510 | 464 |
| 585 | 20230707 | 092300 | 279581640 | 16480 | 16480 | 16480 | 16480 | 1 |
| 586 | 20230707 | 092200 | 279565160 | 16460 | 16450 | 16460 | 16450 | 219 |
| 587 | 20230707 | 092100 | 275962310 | 16450 | 16420 | 16450 | 16420 | 627 |
| 588 | 20230707 | 092000 | 265665130 | 16420 | 16450 | 16450 | 16410 | 934 |
| 589 | 20230707 | 091900 | 250323700 | 16450 | 16450 | 16460 | 16440 | 519 |
| 590 | 20230707 | 091800 | 241786420 | 16450 | 16460 | 16470 | 16450 | 566 |
| 591 | 20230707 | 091700 | 232473450 | 16470 | 16470 | 16470 | 16460 | 295 |
| 592 | 20230707 | 091600 | 227615830 | 16470 | 16480 | 16480 | 16470 | 602 |
| 593 | 20230707 | 091500 | 217698650 | 16480 | 16530 | 16530 | 16470 | 2365 |
| 594 | 20230707 | 091400 | 178686730 | 16540 | 16540 | 16540 | 16530 | 584 |
| 595 | 20230707 | 091300 | 169027400 | 16560 | 16550 | 16560 | 16550 | 100 |
| 596 | 20230707 | 091200 | 167371510 | 16550 | 16570 | 16570 | 16550 | 130 |
| 597 | 20230707 | 091100 | 165219190 | 16570 | 16600 | 16600 | 16550 | 578 |
| 598 | 20230707 | 091000 | 155642190 | 16600 | 16620 | 16620 | 16600 | 328 |
| 599 | 20230707 | 090900 | 150196940 | 16610 | 16610 | 16610 | 16610 | 15 |
| 600 | 20230707 | 090800 | 149947790 | 16610 | 16640 | 16640 | 16600 | 64 |
| 601 | 20230707 | 090700 | 148885120 | 16640 | 16600 | 16640 | 16600 | 27 |
| 602 | 20230707 | 090600 | 148436840 | 16630 | 16620 | 16630 | 16620 | 117 |
| 603 | 20230707 | 090500 | 146491400 | 16610 | 16600 | 16610 | 16590 | 331 |
| 604 | 20230707 | 090400 | 140996170 | 16600 | 16640 | 16640 | 16600 | 896 |
| 605 | 20230707 | 090300 | 126101130 | 16640 | 16640 | 16640 | 16630 | 19 |
| 606 | 20230707 | 090200 | 125785010 | 16630 | 16640 | 16640 | 16630 | 100 |
| 607 | 20230707 | 090100 | 124121490 | 16650 | 16530 | 16650 | 16530 | 557 |
| 608 | 20230707 | 090000 | 114913690 | 16530 | 16760 | 16760 | 16520 | 6872 |