30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 10774 |
| 3 | 20230707 | 191700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20230707 | 191600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20230707 | 191500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20230707 | 191400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20230707 | 191300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20230707 | 191200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20230707 | 191100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20230707 | 191000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20230707 | 190900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20230707 | 190800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20230707 | 190700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20230707 | 190600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20230707 | 190500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20230707 | 190400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20230707 | 190300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20230707 | 190200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20230707 | 190100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20230707 | 190000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20230707 | 185900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20230707 | 185800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20230707 | 185700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20230707 | 185600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20230707 | 185500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20230707 | 185400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20230707 | 185300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20230707 | 185200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20230707 | 185100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20230707 | 185000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20230707 | 184900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20230707 | 184800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 10774 |
| 33 | 20230707 | 184700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20230707 | 184600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20230707 | 184500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20230707 | 184400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20230707 | 184300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20230707 | 184200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20230707 | 184100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20230707 | 184000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20230707 | 183900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20230707 | 183800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20230707 | 183700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20230707 | 183600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20230707 | 183500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20230707 | 183400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20230707 | 183300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20230707 | 183200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20230707 | 183100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20230707 | 183000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20230707 | 182900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20230707 | 182800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20230707 | 182700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20230707 | 182600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20230707 | 182500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20230707 | 182400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20230707 | 182300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20230707 | 182200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20230707 | 182100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20230707 | 182000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20230707 | 181900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20230707 | 181800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 10774 |
| 63 | 20230707 | 181700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20230707 | 181600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20230707 | 181500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20230707 | 181400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20230707 | 181300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20230707 | 181200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20230707 | 181100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20230707 | 181000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20230707 | 180900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20230707 | 180800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20230707 | 180700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20230707 | 180600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20230707 | 180500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20230707 | 180400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20230707 | 180300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20230707 | 180200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20230707 | 180100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20230707 | 180000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20230707 | 175900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20230707 | 175800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20230707 | 175700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20230707 | 175600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20230707 | 175500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20230707 | 175400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20230707 | 175300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20230707 | 175200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20230707 | 175100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20230707 | 175000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20230707 | 174900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20230707 | 174800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 10774 |
| 93 | 20230707 | 174700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20230707 | 174600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20230707 | 174500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20230707 | 174400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20230707 | 174300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20230707 | 174200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20230707 | 174100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20230707 | 174000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20230707 | 173900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20230707 | 173800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20230707 | 173700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20230707 | 173600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20230707 | 173500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20230707 | 173400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20230707 | 173300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20230707 | 173200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20230707 | 173100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20230707 | 173000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20230707 | 172900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20230707 | 172800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20230707 | 172700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20230707 | 172600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20230707 | 172500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20230707 | 172400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20230707 | 172300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20230707 | 172200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20230707 | 172100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20230707 | 172000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20230707 | 171900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20230707 | 171800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 10774 |
| 123 | 20230707 | 171700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20230707 | 171600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20230707 | 171500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20230707 | 171400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20230707 | 171300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20230707 | 171200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20230707 | 171100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20230707 | 171000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20230707 | 170900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20230707 | 170800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20230707 | 170700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20230707 | 170600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20230707 | 170500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20230707 | 170400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20230707 | 170300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20230707 | 170200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20230707 | 170100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20230707 | 170000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20230707 | 165900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20230707 | 165800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20230707 | 165700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20230707 | 165600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20230707 | 165500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20230707 | 165400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20230707 | 165300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20230707 | 165200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20230707 | 165100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20230707 | 165000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20230707 | 164900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20230707 | 164800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 10774 |
| 153 | 20230707 | 164700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20230707 | 164600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20230707 | 164500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20230707 | 164400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20230707 | 164300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20230707 | 164200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20230707 | 164100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20230707 | 164000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20230707 | 163900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20230707 | 163800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20230707 | 163700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20230707 | 163600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20230707 | 163500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20230707 | 163400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20230707 | 163300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20230707 | 163200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20230707 | 163100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20230707 | 163000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20230707 | 162900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20230707 | 162800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20230707 | 162700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20230707 | 162600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20230707 | 162500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20230707 | 162400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20230707 | 162300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20230707 | 162200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20230707 | 162100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20230707 | 162000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20230707 | 161900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20230707 | 161800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 10774 |
| 183 | 20230707 | 161700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20230707 | 161600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20230707 | 161500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20230707 | 161400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20230707 | 161300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20230707 | 161200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20230707 | 161100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20230707 | 161000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20230707 | 160900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20230707 | 160800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20230707 | 160700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20230707 | 160600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20230707 | 160500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20230707 | 160400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20230707 | 160300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20230707 | 160200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20230707 | 160100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20230707 | 160000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20230707 | 155900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20230707 | 155800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20230707 | 155700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20230707 | 155600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20230707 | 155500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20230707 | 155400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20230707 | 155300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 208 | 20230707 | 155200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 209 | 20230707 | 155100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 210 | 20230707 | 155000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 211 | 20230707 | 154900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 212 | 20230707 | 154800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 10774 |
| 213 | 20230707 | 154700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 214 | 20230707 | 154600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 215 | 20230707 | 154500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 216 | 20230707 | 154400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 217 | 20230707 | 154300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 218 | 20230707 | 154200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 219 | 20230707 | 154100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 220 | 20230707 | 154000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 221 | 20230707 | 153900 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 222 | 20230707 | 153800 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 223 | 20230707 | 153700 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 224 | 20230707 | 153600 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 225 | 20230707 | 153500 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 226 | 20230707 | 153400 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 227 | 20230707 | 153300 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 228 | 20230707 | 153200 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 229 | 20230707 | 153100 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 0 |
| 230 | 20230707 | 153000 | 2397094280 | 4370 | 4370 | 4370 | 4370 | 10774 |
| 231 | 20230707 | 152900 | 2350011900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 232 | 20230707 | 152800 | 2350011900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 233 | 20230707 | 152700 | 2350011900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 234 | 20230707 | 152600 | 2350011900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 235 | 20230707 | 152500 | 2350011900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 236 | 20230707 | 152400 | 2350011900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 237 | 20230707 | 152300 | 2350011900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 238 | 20230707 | 152200 | 2350011900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 239 | 20230707 | 152100 | 2350011900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 240 | 20230707 | 152000 | 2350011900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 241 | 20230707 | 151900 | 2350011900 | 4390 | 4385 | 4390 | 4375 | 2482 |
| 242 | 20230707 | 151800 | 2339151095 | 4385 | 4380 | 4385 | 4380 | 2193 |
| 243 | 20230707 | 151700 | 2329540180 | 4375 | 4385 | 4385 | 4375 | 850 |
| 244 | 20230707 | 151600 | 2325817310 | 4385 | 4390 | 4390 | 4385 | 1577 |
| 245 | 20230707 | 151500 | 2318899305 | 4390 | 4380 | 4390 | 4375 | 1388 |
| 246 | 20230707 | 151400 | 2312809875 | 4385 | 4385 | 4385 | 4385 | 1 |
| 247 | 20230707 | 151300 | 2312805490 | 4380 | 4380 | 4380 | 4380 | 374 |
| 248 | 20230707 | 151200 | 2311167370 | 4380 | 4380 | 4395 | 4380 | 3060 |
| 249 | 20230707 | 151100 | 2297748680 | 4380 | 4380 | 4380 | 4380 | 70 |
| 250 | 20230707 | 151000 | 2297442080 | 4390 | 4385 | 4390 | 4385 | 2618 |
| 251 | 20230707 | 150900 | 2285958460 | 4370 | 4370 | 4380 | 4370 | 460 |
| 252 | 20230707 | 150800 | 2283944360 | 4370 | 4370 | 4370 | 4370 | 150 |
| 253 | 20230707 | 150700 | 2283288860 | 4370 | 4370 | 4370 | 4370 | 12 |
| 254 | 20230707 | 150600 | 2283236420 | 4385 | 4370 | 4385 | 4370 | 115 |
| 255 | 20230707 | 150500 | 2282732370 | 4370 | 4390 | 4390 | 4370 | 102 |
| 256 | 20230707 | 150400 | 2282286590 | 4390 | 4390 | 4390 | 4390 | 0 |
| 257 | 20230707 | 150300 | 2282286590 | 4390 | 4370 | 4390 | 4360 | 2545 |
| 258 | 20230707 | 150200 | 2271152115 | 4370 | 4370 | 4380 | 4360 | 4607 |
| 259 | 20230707 | 150100 | 2251044120 | 4370 | 4385 | 4385 | 4370 | 254 |
| 260 | 20230707 | 150000 | 2249931345 | 4390 | 4375 | 4390 | 4365 | 2373 |
| 261 | 20230707 | 145900 | 2239544005 | 4380 | 4385 | 4385 | 4380 | 16 |
| 262 | 20230707 | 145800 | 2239473885 | 4380 | 4365 | 4380 | 4365 | 526 |
| 263 | 20230707 | 145700 | 2237170030 | 4365 | 4365 | 4380 | 4365 | 406 |
| 264 | 20230707 | 145600 | 2235395910 | 4370 | 4365 | 4370 | 4365 | 355 |
| 265 | 20230707 | 145500 | 2233844575 | 4365 | 4365 | 4370 | 4365 | 9003 |
| 266 | 20230707 | 145400 | 2194501480 | 4365 | 4365 | 4385 | 4365 | 141 |
| 267 | 20230707 | 145300 | 2193884015 | 4365 | 4385 | 4385 | 4365 | 252 |
| 268 | 20230707 | 145200 | 2192783035 | 4385 | 4365 | 4385 | 4365 | 1739 |
| 269 | 20230707 | 145100 | 2185180540 | 4390 | 4365 | 4390 | 4365 | 445 |
| 270 | 20230707 | 145000 | 2183238065 | 4360 | 4370 | 4390 | 4360 | 865 |
| 271 | 20230707 | 144900 | 2179462050 | 4370 | 4390 | 4390 | 4370 | 2636 |
| 272 | 20230707 | 144800 | 2167942670 | 4390 | 4390 | 4390 | 4390 | 20 |
| 273 | 20230707 | 144700 | 2167854870 | 4400 | 4400 | 4400 | 4400 | 0 |
| 274 | 20230707 | 144600 | 2167854870 | 4400 | 4385 | 4400 | 4365 | 7722 |
| 275 | 20230707 | 144500 | 2134123075 | 4380 | 4380 | 4380 | 4380 | 0 |
| 276 | 20230707 | 144400 | 2134123075 | 4380 | 4390 | 4395 | 4380 | 1999 |
| 277 | 20230707 | 144300 | 2125359885 | 4395 | 4395 | 4395 | 4395 | 3256 |
| 278 | 20230707 | 144200 | 2111049765 | 4395 | 4400 | 4400 | 4395 | 335 |
| 279 | 20230707 | 144100 | 2109575940 | 4400 | 4400 | 4400 | 4395 | 151 |
| 280 | 20230707 | 144000 | 2108912040 | 4400 | 4400 | 4400 | 4400 | 426 |
| 281 | 20230707 | 143900 | 2107037640 | 4400 | 4400 | 4400 | 4400 | 11 |
| 282 | 20230707 | 143800 | 2106989240 | 4405 | 4405 | 4405 | 4405 | 25 |
| 283 | 20230707 | 143700 | 2106879115 | 4405 | 4405 | 4405 | 4405 | 379 |
| 284 | 20230707 | 143600 | 2105209620 | 4410 | 4385 | 4410 | 4385 | 4 |
| 285 | 20230707 | 143500 | 2105192030 | 4410 | 4395 | 4410 | 4380 | 1751 |
| 286 | 20230707 | 143400 | 2097510550 | 4395 | 4395 | 4395 | 4395 | 432 |
| 287 | 20230707 | 143300 | 2095611910 | 4395 | 4395 | 4395 | 4395 | 646 |
| 288 | 20230707 | 143200 | 2092772740 | 4395 | 4400 | 4400 | 4395 | 318 |
| 289 | 20230707 | 143100 | 2091374410 | 4420 | 4420 | 4420 | 4420 | 134 |
| 290 | 20230707 | 143000 | 2090782130 | 4435 | 4435 | 4435 | 4435 | 0 |
| 291 | 20230707 | 142900 | 2090782130 | 4435 | 4420 | 4435 | 4420 | 215 |
| 292 | 20230707 | 142800 | 2089830450 | 4420 | 4400 | 4420 | 4400 | 1279 |
| 293 | 20230707 | 142700 | 2084184775 | 4400 | 4400 | 4400 | 4400 | 100 |
| 294 | 20230707 | 142600 | 2083744775 | 4400 | 4400 | 4400 | 4400 | 8 |
| 295 | 20230707 | 142500 | 2083709575 | 4425 | 4420 | 4435 | 4405 | 795 |
| 296 | 20230707 | 142400 | 2080198710 | 4425 | 4425 | 4425 | 4425 | 1 |
| 297 | 20230707 | 142300 | 2080194285 | 4420 | 4410 | 4420 | 4410 | 347 |
| 298 | 20230707 | 142200 | 2078661215 | 4415 | 4405 | 4420 | 4405 | 659 |
| 299 | 20230707 | 142100 | 2075754910 | 4390 | 4405 | 4405 | 4390 | 308 |
| 300 | 20230707 | 142000 | 2074402715 | 4390 | 4395 | 4400 | 4390 | 3545 |
| 301 | 20230707 | 141900 | 2058832205 | 4405 | 4400 | 4410 | 4395 | 715 |
| 302 | 20230707 | 141800 | 2055686485 | 4390 | 4400 | 4400 | 4390 | 433 |
| 303 | 20230707 | 141700 | 2053784720 | 4395 | 4395 | 4395 | 4395 | 304 |
| 304 | 20230707 | 141600 | 2052448640 | 4395 | 4400 | 4400 | 4395 | 523 |
| 305 | 20230707 | 141500 | 2050147575 | 4400 | 4405 | 4410 | 4400 | 629 |
| 306 | 20230707 | 141400 | 2047377975 | 4410 | 4410 | 4410 | 4410 | 22 |
| 307 | 20230707 | 141300 | 2047280955 | 4410 | 4415 | 4415 | 4410 | 1655 |
| 308 | 20230707 | 141200 | 2039981130 | 4410 | 4410 | 4420 | 4410 | 1092 |
| 309 | 20230707 | 141100 | 2035165210 | 4410 | 4420 | 4420 | 4410 | 520 |
| 310 | 20230707 | 141000 | 2032870880 | 4420 | 4420 | 4420 | 4410 | 28 |
| 311 | 20230707 | 140900 | 2032747250 | 4420 | 4400 | 4420 | 4400 | 3418 |
| 312 | 20230707 | 140800 | 2017674060 | 4395 | 4400 | 4400 | 4395 | 800 |
| 313 | 20230707 | 140700 | 2014154530 | 4410 | 4410 | 4410 | 4410 | 11 |
| 314 | 20230707 | 140600 | 2014106020 | 4410 | 4405 | 4410 | 4390 | 914 |
| 315 | 20230707 | 140500 | 2010085115 | 4405 | 4400 | 4405 | 4400 | 364 |
| 316 | 20230707 | 140400 | 2008483265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 317 | 20230707 | 140300 | 2008483265 | 4400 | 4400 | 4400 | 4400 | 1006 |
| 318 | 20230707 | 140200 | 2004056865 | 4400 | 4385 | 4400 | 4385 | 659 |
| 319 | 20230707 | 140100 | 2001165800 | 4390 | 4390 | 4390 | 4390 | 799 |
| 320 | 20230707 | 140000 | 1997658190 | 4390 | 4390 | 4390 | 4390 | 2 |
| 321 | 20230707 | 135900 | 1997649410 | 4390 | 4395 | 4395 | 4390 | 400 |
| 322 | 20230707 | 135800 | 1995892410 | 4400 | 4405 | 4405 | 4400 | 239 |
| 323 | 20230707 | 135700 | 1994839980 | 4410 | 4405 | 4410 | 4405 | 2187 |
| 324 | 20230707 | 135600 | 1985195910 | 4405 | 4390 | 4405 | 4385 | 686 |
| 325 | 20230707 | 135500 | 1982184780 | 4385 | 4410 | 4410 | 4385 | 10266 |
| 326 | 20230707 | 135400 | 1937095990 | 4405 | 4405 | 4405 | 4405 | 10 |
| 327 | 20230707 | 135300 | 1937051940 | 4405 | 4410 | 4410 | 4405 | 877 |
| 328 | 20230707 | 135200 | 1933185515 | 4420 | 4420 | 4420 | 4420 | 470 |
| 329 | 20230707 | 135100 | 1931108115 | 4430 | 4415 | 4430 | 4415 | 982 |
| 330 | 20230707 | 135000 | 1926770055 | 4415 | 4415 | 4415 | 4415 | 230 |
| 331 | 20230707 | 134900 | 1925754605 | 4415 | 4415 | 4415 | 4415 | 0 |
| 332 | 20230707 | 134800 | 1925754605 | 4415 | 4425 | 4425 | 4415 | 1345 |
| 333 | 20230707 | 134700 | 1919811575 | 4425 | 4425 | 4430 | 4425 | 617 |
| 334 | 20230707 | 134600 | 1917081345 | 4430 | 4430 | 4430 | 4430 | 300 |
| 335 | 20230707 | 134500 | 1915752345 | 4430 | 4430 | 4430 | 4430 | 393 |
| 336 | 20230707 | 134400 | 1914011355 | 4435 | 4435 | 4435 | 4435 | 1554 |
| 337 | 20230707 | 134300 | 1907119365 | 4435 | 4435 | 4435 | 4435 | 87 |
| 338 | 20230707 | 134200 | 1906733520 | 4435 | 4435 | 4435 | 4435 | 398 |
| 339 | 20230707 | 134100 | 1904968390 | 4435 | 4435 | 4435 | 4435 | 200 |
| 340 | 20230707 | 134000 | 1904081390 | 4435 | 4435 | 4435 | 4435 | 122 |
| 341 | 20230707 | 133900 | 1903540320 | 4450 | 4450 | 4455 | 4435 | 1013 |
| 342 | 20230707 | 133800 | 1899046390 | 4450 | 4450 | 4450 | 4445 | 4207 |
| 343 | 20230707 | 133700 | 1880325375 | 4440 | 4435 | 4440 | 4435 | 144 |
| 344 | 20230707 | 133600 | 1879686170 | 4440 | 4440 | 4440 | 4440 | 385 |
| 345 | 20230707 | 133500 | 1877976770 | 4440 | 4450 | 4455 | 4440 | 730 |
| 346 | 20230707 | 133400 | 1874728410 | 4450 | 4445 | 4450 | 4445 | 246 |
| 347 | 20230707 | 133300 | 1873633865 | 4445 | 4445 | 4445 | 4445 | 520 |
| 348 | 20230707 | 133200 | 1871322465 | 4445 | 4445 | 4445 | 4445 | 125 |
| 349 | 20230707 | 133100 | 1870766840 | 4440 | 4440 | 4440 | 4440 | 0 |
| 350 | 20230707 | 133000 | 1870766840 | 4440 | 4440 | 4440 | 4440 | 205 |
| 351 | 20230707 | 132900 | 1869856640 | 4440 | 4440 | 4445 | 4440 | 479 |
| 352 | 20230707 | 132800 | 1867729875 | 4440 | 4440 | 4440 | 4440 | 222 |
| 353 | 20230707 | 132700 | 1866744195 | 4440 | 4440 | 4440 | 4440 | 131 |
| 354 | 20230707 | 132600 | 1866162555 | 4440 | 4440 | 4440 | 4440 | 30 |
| 355 | 20230707 | 132500 | 1866029355 | 4440 | 4440 | 4440 | 4435 | 964 |
| 356 | 20230707 | 132400 | 1861753195 | 4440 | 4435 | 4440 | 4435 | 646 |
| 357 | 20230707 | 132300 | 1858886680 | 4435 | 4435 | 4440 | 4435 | 475 |
| 358 | 20230707 | 132200 | 1856779880 | 4440 | 4440 | 4440 | 4440 | 142 |
| 359 | 20230707 | 132100 | 1856149400 | 4435 | 4435 | 4435 | 4435 | 119 |
| 360 | 20230707 | 132000 | 1855621635 | 4435 | 4440 | 4440 | 4435 | 1257 |
| 361 | 20230707 | 131900 | 1850045395 | 4440 | 4440 | 4440 | 4440 | 35 |
| 362 | 20230707 | 131800 | 1849889995 | 4440 | 4440 | 4440 | 4440 | 450 |
| 363 | 20230707 | 131700 | 1847891995 | 4440 | 4445 | 4445 | 4440 | 510 |
| 364 | 20230707 | 131600 | 1845626720 | 4445 | 4440 | 4450 | 4440 | 353 |
| 365 | 20230707 | 131500 | 1844057585 | 4440 | 4435 | 4440 | 4435 | 102 |
| 366 | 20230707 | 131400 | 1843604755 | 4435 | 4435 | 4435 | 4435 | 1 |
| 367 | 20230707 | 131300 | 1843600320 | 4455 | 4455 | 4455 | 4455 | 172 |
| 368 | 20230707 | 131200 | 1842834060 | 4455 | 4435 | 4455 | 4435 | 424 |
| 369 | 20230707 | 131100 | 1840953140 | 4435 | 4445 | 4445 | 4435 | 70 |
| 370 | 20230707 | 131000 | 1840642330 | 4445 | 4450 | 4450 | 4440 | 479 |
| 371 | 20230707 | 130900 | 1838512200 | 4435 | 4435 | 4435 | 4435 | 0 |
| 372 | 20230707 | 130800 | 1838512200 | 4435 | 4435 | 4435 | 4435 | 423 |
| 373 | 20230707 | 130700 | 1836636195 | 4435 | 4440 | 4440 | 4435 | 601 |
| 374 | 20230707 | 130600 | 1833970245 | 4435 | 4435 | 4435 | 4435 | 1409 |
| 375 | 20230707 | 130500 | 1827721330 | 4435 | 4445 | 4445 | 4435 | 1091 |
| 376 | 20230707 | 130400 | 1822878645 | 4465 | 4470 | 4470 | 4465 | 99 |
| 377 | 20230707 | 130300 | 1822436120 | 4470 | 4445 | 4470 | 4440 | 177 |
| 378 | 20230707 | 130200 | 1821649380 | 4445 | 4455 | 4455 | 4445 | 995 |
| 379 | 20230707 | 130100 | 1817219805 | 4460 | 4455 | 4460 | 4455 | 88 |
| 380 | 20230707 | 130000 | 1816827355 | 4455 | 4455 | 4455 | 4455 | 30 |
| 381 | 20230707 | 125900 | 1816693705 | 4480 | 4455 | 4480 | 4455 | 196 |
| 382 | 20230707 | 125800 | 1815816425 | 4455 | 4470 | 4470 | 4455 | 1607 |
| 383 | 20230707 | 125700 | 1808633240 | 4455 | 4455 | 4460 | 4455 | 531 |
| 384 | 20230707 | 125600 | 1806267555 | 4445 | 4450 | 4450 | 4445 | 1080 |
| 385 | 20230707 | 125500 | 1801461825 | 4445 | 4445 | 4445 | 4445 | 300 |
| 386 | 20230707 | 125400 | 1800128325 | 4450 | 4455 | 4455 | 4440 | 2877 |
| 387 | 20230707 | 125300 | 1787327790 | 4455 | 4480 | 4490 | 4455 | 5902 |
| 388 | 20230707 | 125200 | 1760893245 | 4480 | 4490 | 4500 | 4480 | 2431 |
| 389 | 20230707 | 125100 | 1749968600 | 4495 | 4480 | 4495 | 4480 | 3550 |
| 390 | 20230707 | 125000 | 1734033070 | 4485 | 4475 | 4485 | 4475 | 1128 |
| 391 | 20230707 | 124900 | 1728980010 | 4475 | 4465 | 4475 | 4465 | 2087 |
| 392 | 20230707 | 124800 | 1719650685 | 4475 | 4465 | 4475 | 4465 | 1138 |
| 393 | 20230707 | 124700 | 1714563825 | 4465 | 4455 | 4465 | 4450 | 2549 |
| 394 | 20230707 | 124600 | 1703198140 | 4460 | 4450 | 4460 | 4450 | 3610 |
| 395 | 20230707 | 124500 | 1687097640 | 4460 | 4450 | 4460 | 4445 | 3 |
| 396 | 20230707 | 124400 | 1687084285 | 4440 | 4440 | 4440 | 4440 | 3 |
| 397 | 20230707 | 124300 | 1687070965 | 4440 | 4440 | 4440 | 4435 | 991 |
| 398 | 20230707 | 124200 | 1682671950 | 4445 | 4450 | 4465 | 4445 | 704 |
| 399 | 20230707 | 124100 | 1679539775 | 4455 | 4450 | 4455 | 4450 | 253 |
| 400 | 20230707 | 124000 | 1678413760 | 4470 | 4470 | 4470 | 4470 | 300 |
| 401 | 20230707 | 123900 | 1677072760 | 4470 | 4470 | 4475 | 4450 | 1242 |
| 402 | 20230707 | 123800 | 1671523625 | 4460 | 4470 | 4480 | 4460 | 3217 |
| 403 | 20230707 | 123700 | 1657116390 | 4475 | 4470 | 4475 | 4450 | 4653 |
| 404 | 20230707 | 123600 | 1636333825 | 4475 | 4445 | 4475 | 4445 | 2484 |
| 405 | 20230707 | 123500 | 1625260955 | 4440 | 4435 | 4450 | 4430 | 542 |
| 406 | 20230707 | 123400 | 1622852420 | 4425 | 4430 | 4450 | 4420 | 6384 |
| 407 | 20230707 | 123300 | 1594532595 | 4445 | 4445 | 4450 | 4430 | 5518 |
| 408 | 20230707 | 123200 | 1570013075 | 4430 | 4460 | 4460 | 4420 | 868 |
| 409 | 20230707 | 123100 | 1566154560 | 4460 | 4425 | 4460 | 4425 | 3259 |
| 410 | 20230707 | 123000 | 1551680460 | 4425 | 4425 | 4425 | 4425 | 45 |
| 411 | 20230707 | 122900 | 1551481335 | 4425 | 4425 | 4425 | 4425 | 20 |
| 412 | 20230707 | 122800 | 1551392835 | 4425 | 4425 | 4425 | 4425 | 341 |
| 413 | 20230707 | 122700 | 1549883910 | 4420 | 4415 | 4420 | 4415 | 422 |
| 414 | 20230707 | 122600 | 1548019755 | 4415 | 4415 | 4415 | 4415 | 0 |
| 415 | 20230707 | 122500 | 1548019755 | 4415 | 4415 | 4415 | 4415 | 0 |
| 416 | 20230707 | 122400 | 1548019755 | 4415 | 4415 | 4415 | 4415 | 0 |
| 417 | 20230707 | 122300 | 1548019755 | 4415 | 4415 | 4415 | 4415 | 1 |
| 418 | 20230707 | 122200 | 1548015340 | 4425 | 4425 | 4425 | 4425 | 25 |
| 419 | 20230707 | 122100 | 1547904715 | 4415 | 4425 | 4425 | 4415 | 167 |
| 420 | 20230707 | 122000 | 1547165840 | 4430 | 4430 | 4430 | 4430 | 213 |
| 421 | 20230707 | 121900 | 1546222250 | 4430 | 4425 | 4430 | 4400 | 1700 |
| 422 | 20230707 | 121800 | 1538736320 | 4430 | 4430 | 4430 | 4430 | 302 |
| 423 | 20230707 | 121700 | 1537398460 | 4430 | 4435 | 4435 | 4430 | 381 |
| 424 | 20230707 | 121600 | 1535710375 | 4435 | 4425 | 4440 | 4425 | 1626 |
| 425 | 20230707 | 121500 | 1528507545 | 4405 | 4405 | 4405 | 4405 | 0 |
| 426 | 20230707 | 121400 | 1528507545 | 4405 | 4410 | 4425 | 4405 | 2855 |
| 427 | 20230707 | 121300 | 1515923305 | 4410 | 4410 | 4410 | 4410 | 100 |
| 428 | 20230707 | 121200 | 1515482305 | 4410 | 4410 | 4410 | 4405 | 958 |
| 429 | 20230707 | 121100 | 1511257530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 430 | 20230707 | 121000 | 1511257530 | 4420 | 4410 | 4420 | 4410 | 74 |
| 431 | 20230707 | 120900 | 1510930690 | 4410 | 4410 | 4410 | 4410 | 15 |
| 432 | 20230707 | 120800 | 1510864540 | 4410 | 4410 | 4410 | 4410 | 15 |
| 433 | 20230707 | 120700 | 1510798390 | 4415 | 4415 | 4415 | 4415 | 731 |
| 434 | 20230707 | 120600 | 1507571025 | 4420 | 4410 | 4420 | 4410 | 322 |
| 435 | 20230707 | 120500 | 1506149550 | 4410 | 4420 | 4420 | 4410 | 789 |
| 436 | 20230707 | 120400 | 1502668155 | 4415 | 4420 | 4420 | 4415 | 314 |
| 437 | 20230707 | 120300 | 1501280475 | 4420 | 4420 | 4420 | 4420 | 491 |
| 438 | 20230707 | 120200 | 1499110255 | 4420 | 4420 | 4420 | 4420 | 154 |
| 439 | 20230707 | 120100 | 1498429575 | 4405 | 4410 | 4410 | 4405 | 313 |
| 440 | 20230707 | 120000 | 1497049270 | 4405 | 4410 | 4410 | 4405 | 494 |
| 441 | 20230707 | 115900 | 1494871240 | 4405 | 4400 | 4405 | 4400 | 139 |
| 442 | 20230707 | 115800 | 1494259380 | 4400 | 4400 | 4400 | 4395 | 19 |
| 443 | 20230707 | 115700 | 1494175785 | 4390 | 4390 | 4390 | 4390 | 200 |
| 444 | 20230707 | 115600 | 1493297785 | 4390 | 4390 | 4390 | 4390 | 0 |
| 445 | 20230707 | 115500 | 1493297785 | 4390 | 4390 | 4390 | 4390 | 1 |
| 446 | 20230707 | 115400 | 1493293395 | 4400 | 4395 | 4400 | 4390 | 1067 |
| 447 | 20230707 | 115300 | 1488599270 | 4395 | 4390 | 4395 | 4390 | 104 |
| 448 | 20230707 | 115200 | 1488142690 | 4385 | 4405 | 4405 | 4385 | 13 |
| 449 | 20230707 | 115100 | 1488085485 | 4405 | 4385 | 4405 | 4385 | 9 |
| 450 | 20230707 | 115000 | 1488046000 | 4385 | 4400 | 4400 | 4385 | 168 |
| 451 | 20230707 | 114900 | 1487307975 | 4400 | 4400 | 4400 | 4400 | 0 |
| 452 | 20230707 | 114800 | 1487307975 | 4400 | 4405 | 4405 | 4400 | 805 |
| 453 | 20230707 | 114700 | 1483765060 | 4400 | 4400 | 4400 | 4400 | 0 |
| 454 | 20230707 | 114600 | 1483765060 | 4400 | 4410 | 4410 | 4400 | 395 |
| 455 | 20230707 | 114500 | 1482024675 | 4405 | 4405 | 4405 | 4405 | 129 |
| 456 | 20230707 | 114400 | 1481456430 | 4410 | 4415 | 4415 | 4410 | 171 |
| 457 | 20230707 | 114300 | 1480701815 | 4420 | 4420 | 4420 | 4420 | 427 |
| 458 | 20230707 | 114200 | 1478814475 | 4415 | 4415 | 4420 | 4415 | 1398 |
| 459 | 20230707 | 114100 | 1472640315 | 4405 | 4400 | 4405 | 4400 | 112 |
| 460 | 20230707 | 114000 | 1472147015 | 4390 | 4395 | 4395 | 4390 | 215 |
| 461 | 20230707 | 113900 | 1471202325 | 4395 | 4390 | 4395 | 4390 | 271 |
| 462 | 20230707 | 113800 | 1470011490 | 4390 | 4390 | 4390 | 4390 | 157 |
| 463 | 20230707 | 113700 | 1469322260 | 4390 | 4375 | 4390 | 4370 | 903 |
| 464 | 20230707 | 113600 | 1465371410 | 4395 | 4400 | 4400 | 4395 | 554 |
| 465 | 20230707 | 113500 | 1462935330 | 4405 | 4405 | 4405 | 4405 | 454 |
| 466 | 20230707 | 113400 | 1460935460 | 4420 | 4420 | 4420 | 4420 | 643 |
| 467 | 20230707 | 113300 | 1458093400 | 4420 | 4405 | 4430 | 4405 | 681 |
| 468 | 20230707 | 113200 | 1455086085 | 4405 | 4395 | 4405 | 4395 | 389 |
| 469 | 20230707 | 113100 | 1453372730 | 4395 | 4375 | 4395 | 4375 | 1602 |
| 470 | 20230707 | 113000 | 1446338690 | 4370 | 4375 | 4375 | 4370 | 81 |
| 471 | 20230707 | 112900 | 1445984345 | 4365 | 4395 | 4395 | 4355 | 2052 |
| 472 | 20230707 | 112800 | 1437040380 | 4385 | 4385 | 4385 | 4385 | 0 |
| 473 | 20230707 | 112700 | 1437040380 | 4385 | 4390 | 4390 | 4385 | 1372 |
| 474 | 20230707 | 112600 | 1431023390 | 4390 | 4385 | 4390 | 4385 | 240 |
| 475 | 20230707 | 112500 | 1429970805 | 4385 | 4385 | 4385 | 4370 | 1090 |
| 476 | 20230707 | 112400 | 1425192955 | 4385 | 4390 | 4390 | 4385 | 437 |
| 477 | 20230707 | 112300 | 1423275020 | 4390 | 4360 | 4390 | 4360 | 1499 |
| 478 | 20230707 | 112200 | 1416715210 | 4380 | 4370 | 4380 | 4370 | 100 |
| 479 | 20230707 | 112100 | 1416277690 | 4355 | 4385 | 4385 | 4355 | 1426 |
| 480 | 20230707 | 112000 | 1410061920 | 4385 | 4360 | 4390 | 4360 | 1145 |
| 481 | 20230707 | 111900 | 1405041080 | 4360 | 4405 | 4405 | 4360 | 1977 |
| 482 | 20230707 | 111800 | 1396371320 | 4410 | 4425 | 4425 | 4395 | 943 |
| 483 | 20230707 | 111700 | 1392211690 | 4430 | 4385 | 4430 | 4360 | 1627 |
| 484 | 20230707 | 111600 | 1385085395 | 4350 | 4365 | 4380 | 4340 | 3440 |
| 485 | 20230707 | 111500 | 1370131905 | 4355 | 4380 | 4380 | 4315 | 6849 |
| 486 | 20230707 | 111400 | 1340342700 | 4380 | 4380 | 4380 | 4350 | 5032 |
| 487 | 20230707 | 111300 | 1318390760 | 4380 | 4455 | 4455 | 4380 | 12271 |
| 488 | 20230707 | 111200 | 1264237685 | 4455 | 4440 | 4460 | 4430 | 4544 |
| 489 | 20230707 | 111100 | 1244013535 | 4435 | 4465 | 4465 | 4425 | 4368 |
| 490 | 20230707 | 111000 | 1224605035 | 4465 | 4450 | 4495 | 4420 | 11756 |
| 491 | 20230707 | 110900 | 1172224665 | 4450 | 4440 | 4510 | 4430 | 40550 |
| 492 | 20230707 | 110800 | 991032410 | 4450 | 4550 | 4550 | 4365 | 16805 |
| 493 | 20230707 | 110700 | 915475115 | 4550 | 4360 | 4550 | 4360 | 46012 |
| 494 | 20230707 | 110600 | 710239435 | 4350 | 4340 | 4385 | 4330 | 6788 |
| 495 | 20230707 | 110500 | 680641925 | 4345 | 4345 | 4345 | 4345 | 3000 |
| 496 | 20230707 | 110400 | 667606925 | 4340 | 4365 | 4365 | 4340 | 7000 |
| 497 | 20230707 | 110300 | 637197355 | 4375 | 4370 | 4375 | 4370 | 556 |
| 498 | 20230707 | 110200 | 634765355 | 4365 | 4370 | 4370 | 4365 | 190 |
| 499 | 20230707 | 110100 | 633935630 | 4370 | 4375 | 4375 | 4370 | 652 |
| 500 | 20230707 | 110000 | 631084900 | 4375 | 4375 | 4375 | 4375 | 0 |
| 501 | 20230707 | 105900 | 631084900 | 4375 | 4375 | 4375 | 4375 | 100 |
| 502 | 20230707 | 105800 | 630647400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 503 | 20230707 | 105700 | 630647400 | 4375 | 4375 | 4375 | 4375 | 2 |
| 504 | 20230707 | 105600 | 630638650 | 4380 | 4380 | 4380 | 4380 | 10 |
| 505 | 20230707 | 105500 | 630594850 | 4380 | 4380 | 4380 | 4380 | 410 |
| 506 | 20230707 | 105400 | 628799050 | 4365 | 4365 | 4365 | 4365 | 0 |
| 507 | 20230707 | 105300 | 628799050 | 4365 | 4360 | 4365 | 4360 | 205 |
| 508 | 20230707 | 105200 | 627904525 | 4375 | 4360 | 4375 | 4360 | 505 |
| 509 | 20230707 | 105100 | 625695225 | 4370 | 4370 | 4370 | 4370 | 266 |
| 510 | 20230707 | 105000 | 624532805 | 4370 | 4350 | 4370 | 4350 | 3 |
| 511 | 20230707 | 104900 | 624519735 | 4345 | 4375 | 4375 | 4345 | 8961 |
| 512 | 20230707 | 104800 | 585452625 | 4375 | 4375 | 4375 | 4375 | 420 |
| 513 | 20230707 | 104700 | 583615125 | 4375 | 4375 | 4375 | 4375 | 0 |
| 514 | 20230707 | 104600 | 583615125 | 4375 | 4390 | 4390 | 4375 | 24 |
| 515 | 20230707 | 104500 | 583510045 | 4385 | 4385 | 4385 | 4385 | 1 |
| 516 | 20230707 | 104400 | 583505660 | 4390 | 4390 | 4390 | 4390 | 0 |
| 517 | 20230707 | 104300 | 583505660 | 4390 | 4390 | 4390 | 4390 | 40 |
| 518 | 20230707 | 104200 | 583330060 | 4390 | 4375 | 4390 | 4375 | 2 |
| 519 | 20230707 | 104100 | 583321295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 520 | 20230707 | 104000 | 583321295 | 4375 | 4375 | 4375 | 4375 | 30 |
| 521 | 20230707 | 103900 | 583190045 | 4390 | 4390 | 4390 | 4390 | 451 |
| 522 | 20230707 | 103800 | 581210155 | 4390 | 4380 | 4390 | 4375 | 5343 |
| 523 | 20230707 | 103700 | 557807110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 524 | 20230707 | 103600 | 557807110 | 4375 | 4380 | 4380 | 4375 | 371 |
| 525 | 20230707 | 103500 | 556183975 | 4375 | 4375 | 4375 | 4375 | 0 |
| 526 | 20230707 | 103400 | 556183975 | 4375 | 4390 | 4390 | 4375 | 1073 |
| 527 | 20230707 | 103300 | 551484290 | 4385 | 4405 | 4405 | 4385 | 4400 |
| 528 | 20230707 | 103200 | 532185315 | 4400 | 4415 | 4415 | 4400 | 4834 |
| 529 | 20230707 | 103100 | 510884780 | 4420 | 4420 | 4420 | 4420 | 373 |
| 530 | 20230707 | 103000 | 509236120 | 4425 | 4420 | 4430 | 4420 | 993 |
| 531 | 20230707 | 102900 | 504840775 | 4425 | 4420 | 4425 | 4420 | 345 |
| 532 | 20230707 | 102800 | 503315600 | 4425 | 4425 | 4430 | 4425 | 311 |
| 533 | 20230707 | 102700 | 501939305 | 4425 | 4425 | 4430 | 4425 | 1158 |
| 534 | 20230707 | 102600 | 496814050 | 4430 | 4420 | 4430 | 4420 | 825 |
| 535 | 20230707 | 102500 | 493164555 | 4420 | 4420 | 4420 | 4420 | 154 |
| 536 | 20230707 | 102400 | 492483875 | 4420 | 4425 | 4425 | 4420 | 206 |
| 537 | 20230707 | 102300 | 491573000 | 4420 | 4425 | 4425 | 4420 | 136 |
| 538 | 20230707 | 102200 | 490971700 | 4425 | 4415 | 4425 | 4415 | 1295 |
| 539 | 20230707 | 102100 | 485244875 | 4415 | 4415 | 4415 | 4415 | 58 |
| 540 | 20230707 | 102000 | 484988805 | 4415 | 4415 | 4415 | 4415 | 31 |
| 541 | 20230707 | 101900 | 484851940 | 4420 | 4420 | 4420 | 4420 | 180 |
| 542 | 20230707 | 101800 | 484056340 | 4420 | 4430 | 4430 | 4420 | 688 |
| 543 | 20230707 | 101700 | 481014430 | 4430 | 4430 | 4430 | 4430 | 2 |
| 544 | 20230707 | 101600 | 481005570 | 4425 | 4420 | 4430 | 4420 | 1952 |
| 545 | 20230707 | 101500 | 472362305 | 4420 | 4420 | 4420 | 4410 | 400 |
| 546 | 20230707 | 101400 | 470597305 | 4405 | 4420 | 4425 | 4405 | 1004 |
| 547 | 20230707 | 101300 | 466159235 | 4425 | 4425 | 4425 | 4425 | 200 |
| 548 | 20230707 | 101200 | 465274235 | 4425 | 4410 | 4425 | 4410 | 2881 |
| 549 | 20230707 | 101100 | 452531725 | 4410 | 4415 | 4415 | 4410 | 500 |
| 550 | 20230707 | 101000 | 450326560 | 4420 | 4420 | 4425 | 4420 | 1548 |
| 551 | 20230707 | 100900 | 443483145 | 4415 | 4390 | 4415 | 4385 | 3478 |
| 552 | 20230707 | 100800 | 428170170 | 4400 | 4385 | 4400 | 4385 | 726 |
| 553 | 20230707 | 100700 | 424984515 | 4385 | 4385 | 4385 | 4385 | 233 |
| 554 | 20230707 | 100600 | 423962810 | 4385 | 4390 | 4390 | 4385 | 353 |
| 555 | 20230707 | 100500 | 422414475 | 4395 | 4385 | 4395 | 4385 | 530 |
| 556 | 20230707 | 100400 | 420090125 | 4400 | 4390 | 4400 | 4390 | 1500 |
| 557 | 20230707 | 100300 | 413495880 | 4385 | 4385 | 4385 | 4385 | 1 |
| 558 | 20230707 | 100200 | 413491495 | 4385 | 4385 | 4385 | 4385 | 353 |
| 559 | 20230707 | 100100 | 411943590 | 4385 | 4385 | 4385 | 4385 | 30 |
| 560 | 20230707 | 100000 | 411812040 | 4385 | 4385 | 4385 | 4380 | 59 |
| 561 | 20230707 | 095900 | 411553575 | 4380 | 4380 | 4380 | 4380 | 659 |
| 562 | 20230707 | 095800 | 408667155 | 4390 | 4390 | 4390 | 4390 | 2638 |
| 563 | 20230707 | 095700 | 397086335 | 4395 | 4395 | 4395 | 4395 | 0 |
| 564 | 20230707 | 095600 | 397086335 | 4395 | 4385 | 4395 | 4385 | 542 |
| 565 | 20230707 | 095500 | 394706405 | 4385 | 4390 | 4390 | 4385 | 35 |
| 566 | 20230707 | 095400 | 394552775 | 4380 | 4380 | 4380 | 4380 | 282 |
| 567 | 20230707 | 095300 | 393317615 | 4380 | 4380 | 4380 | 4375 | 107 |
| 568 | 20230707 | 095200 | 392848960 | 4360 | 4370 | 4370 | 4360 | 645 |
| 569 | 20230707 | 095100 | 390036080 | 4370 | 4375 | 4375 | 4370 | 2423 |
| 570 | 20230707 | 095000 | 379444205 | 4380 | 4380 | 4380 | 4380 | 12 |
| 571 | 20230707 | 094900 | 379391645 | 4380 | 4380 | 4380 | 4380 | 458 |
| 572 | 20230707 | 094800 | 377385605 | 4380 | 4385 | 4385 | 4380 | 305 |
| 573 | 20230707 | 094700 | 376049690 | 4380 | 4385 | 4385 | 4380 | 130 |
| 574 | 20230707 | 094600 | 375480140 | 4385 | 4385 | 4385 | 4385 | 5 |
| 575 | 20230707 | 094500 | 375458215 | 4385 | 4390 | 4390 | 4385 | 585 |
| 576 | 20230707 | 094400 | 372892970 | 4395 | 4395 | 4395 | 4390 | 1039 |
| 577 | 20230707 | 094300 | 368327065 | 4400 | 4405 | 4405 | 4400 | 143 |
| 578 | 20230707 | 094200 | 367697860 | 4405 | 4405 | 4405 | 4405 | 204 |
| 579 | 20230707 | 094100 | 366799240 | 4405 | 4400 | 4405 | 4400 | 213 |
| 580 | 20230707 | 094000 | 365861500 | 4405 | 4410 | 4410 | 4405 | 1037 |
| 581 | 20230707 | 093900 | 361288335 | 4410 | 4400 | 4415 | 4400 | 8452 |
| 582 | 20230707 | 093800 | 324085855 | 4395 | 4385 | 4395 | 4385 | 453 |
| 583 | 20230707 | 093700 | 322095280 | 4395 | 4385 | 4395 | 4385 | 2789 |
| 584 | 20230707 | 093600 | 309841915 | 4380 | 4380 | 4380 | 4380 | 100 |
| 585 | 20230707 | 093500 | 309403915 | 4380 | 4370 | 4380 | 4370 | 563 |
| 586 | 20230707 | 093400 | 306940640 | 4365 | 4375 | 4375 | 4365 | 497 |
| 587 | 20230707 | 093300 | 304768905 | 4375 | 4375 | 4375 | 4375 | 453 |
| 588 | 20230707 | 093200 | 302787030 | 4365 | 4385 | 4390 | 4365 | 1002 |
| 589 | 20230707 | 093100 | 298388935 | 4395 | 4395 | 4395 | 4395 | 2 |
| 590 | 20230707 | 093000 | 298380145 | 4395 | 4365 | 4395 | 4365 | 2 |
| 591 | 20230707 | 092900 | 298371385 | 4360 | 4390 | 4390 | 4360 | 735 |
| 592 | 20230707 | 092800 | 295155755 | 4400 | 4400 | 4400 | 4400 | 291 |
| 593 | 20230707 | 092700 | 293875355 | 4400 | 4375 | 4405 | 4375 | 4030 |
| 594 | 20230707 | 092600 | 276199195 | 4375 | 4380 | 4380 | 4375 | 1384 |
| 595 | 20230707 | 092500 | 270139775 | 4380 | 4380 | 4390 | 4380 | 1554 |
| 596 | 20230707 | 092400 | 263323815 | 4375 | 4355 | 4375 | 4355 | 618 |
| 597 | 20230707 | 092300 | 260624015 | 4355 | 4345 | 4360 | 4345 | 1634 |
| 598 | 20230707 | 092200 | 253514465 | 4345 | 4345 | 4350 | 4345 | 1052 |
| 599 | 20230707 | 092100 | 248942845 | 4350 | 4365 | 4365 | 4350 | 2744 |
| 600 | 20230707 | 092000 | 236997250 | 4370 | 4375 | 4375 | 4370 | 730 |
| 601 | 20230707 | 091900 | 233805415 | 4380 | 4405 | 4405 | 4380 | 6145 |
| 602 | 20230707 | 091800 | 206824700 | 4410 | 4410 | 4410 | 4410 | 810 |
| 603 | 20230707 | 091700 | 203252600 | 4415 | 4420 | 4425 | 4410 | 4279 |
| 604 | 20230707 | 091600 | 184339140 | 4420 | 4415 | 4420 | 4410 | 1729 |
| 605 | 20230707 | 091500 | 176705240 | 4415 | 4415 | 4415 | 4415 | 613 |
| 606 | 20230707 | 091400 | 173998845 | 4415 | 4410 | 4415 | 4410 | 1555 |
| 607 | 20230707 | 091300 | 167139545 | 4410 | 4405 | 4410 | 4405 | 1243 |
| 608 | 20230707 | 091200 | 161662610 | 4410 | 4390 | 4410 | 4390 | 2613 |
| 609 | 20230707 | 091100 | 150174440 | 4390 | 4390 | 4395 | 4385 | 5534 |
| 610 | 20230707 | 091000 | 125881840 | 4385 | 4380 | 4385 | 4375 | 2318 |
| 611 | 20230707 | 090900 | 115725505 | 4385 | 4375 | 4385 | 4375 | 1774 |
| 612 | 20230707 | 090800 | 107954395 | 4375 | 4360 | 4375 | 4360 | 2175 |
| 613 | 20230707 | 090700 | 98449245 | 4360 | 4365 | 4365 | 4355 | 1209 |
| 614 | 20230707 | 090600 | 93181020 | 4365 | 4360 | 4370 | 4360 | 1915 |
| 615 | 20230707 | 090500 | 84821050 | 4355 | 4355 | 4360 | 4355 | 1650 |
| 616 | 20230707 | 090400 | 77632800 | 4355 | 4355 | 4370 | 4355 | 1807 |
| 617 | 20230707 | 090300 | 69754175 | 4355 | 4330 | 4365 | 4330 | 3809 |
| 618 | 20230707 | 090200 | 53181080 | 4330 | 4315 | 4330 | 4315 | 1039 |
| 619 | 20230707 | 090100 | 48689965 | 4310 | 4295 | 4310 | 4260 | 5700 |
| 620 | 20230707 | 090000 | 24277560 | 4295 | 4295 | 4295 | 4280 | 5649 |