32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 4156 |
| 3 | 20230707 | 192000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 4 | 20230707 | 191900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 5 | 20230707 | 191800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 6 | 20230707 | 191700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 7 | 20230707 | 191600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 8 | 20230707 | 191500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 9 | 20230707 | 191400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 10 | 20230707 | 191300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 11 | 20230707 | 191200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 12 | 20230707 | 191100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 13 | 20230707 | 191000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 14 | 20230707 | 190900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 15 | 20230707 | 190800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 16 | 20230707 | 190700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 17 | 20230707 | 190600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 18 | 20230707 | 190500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 19 | 20230707 | 190400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 20 | 20230707 | 190300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 21 | 20230707 | 190200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 22 | 20230707 | 190100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 23 | 20230707 | 190000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 24 | 20230707 | 185900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 25 | 20230707 | 185800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 26 | 20230707 | 185700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 27 | 20230707 | 185600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 28 | 20230707 | 185500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 29 | 20230707 | 185400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 30 | 20230707 | 185300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 31 | 20230707 | 185200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 32 | 20230707 | 185100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 4156 |
| 33 | 20230707 | 185000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 34 | 20230707 | 184900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 35 | 20230707 | 184800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 36 | 20230707 | 184700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 37 | 20230707 | 184600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 38 | 20230707 | 184500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 39 | 20230707 | 184400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 40 | 20230707 | 184300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 41 | 20230707 | 184200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 42 | 20230707 | 184100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 43 | 20230707 | 184000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 44 | 20230707 | 183900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 45 | 20230707 | 183800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 46 | 20230707 | 183700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 47 | 20230707 | 183600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 48 | 20230707 | 183500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 49 | 20230707 | 183400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 50 | 20230707 | 183300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 51 | 20230707 | 183200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 52 | 20230707 | 183100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 53 | 20230707 | 183000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 54 | 20230707 | 182900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 55 | 20230707 | 182800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 56 | 20230707 | 182700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 57 | 20230707 | 182600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 58 | 20230707 | 182500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 59 | 20230707 | 182400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 60 | 20230707 | 182300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 61 | 20230707 | 182200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 62 | 20230707 | 182100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 4156 |
| 63 | 20230707 | 182000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 64 | 20230707 | 181900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 65 | 20230707 | 181800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 66 | 20230707 | 181700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 67 | 20230707 | 181600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 68 | 20230707 | 181500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 69 | 20230707 | 181400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 70 | 20230707 | 181300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 71 | 20230707 | 181200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 72 | 20230707 | 181100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 73 | 20230707 | 181000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 74 | 20230707 | 180900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 75 | 20230707 | 180800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 76 | 20230707 | 180700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 77 | 20230707 | 180600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 78 | 20230707 | 180500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 79 | 20230707 | 180400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 80 | 20230707 | 180300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 81 | 20230707 | 180200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 82 | 20230707 | 180100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 83 | 20230707 | 180000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 84 | 20230707 | 175900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 85 | 20230707 | 175800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 86 | 20230707 | 175700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 87 | 20230707 | 175600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 88 | 20230707 | 175500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 89 | 20230707 | 175400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 90 | 20230707 | 175300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 91 | 20230707 | 175200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 92 | 20230707 | 175100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 4156 |
| 93 | 20230707 | 175000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 94 | 20230707 | 174900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 95 | 20230707 | 174800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 96 | 20230707 | 174700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 97 | 20230707 | 174600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 98 | 20230707 | 174500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 99 | 20230707 | 174400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 100 | 20230707 | 174300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 101 | 20230707 | 174200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 102 | 20230707 | 174100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 103 | 20230707 | 174000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 104 | 20230707 | 173900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 105 | 20230707 | 173800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 106 | 20230707 | 173700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 107 | 20230707 | 173600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 108 | 20230707 | 173500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 109 | 20230707 | 173400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 110 | 20230707 | 173300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 111 | 20230707 | 173200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 112 | 20230707 | 173100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 113 | 20230707 | 173000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 114 | 20230707 | 172900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 115 | 20230707 | 172800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 116 | 20230707 | 172700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 117 | 20230707 | 172600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 118 | 20230707 | 172500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 119 | 20230707 | 172400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 120 | 20230707 | 172300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 121 | 20230707 | 172200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 122 | 20230707 | 172100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 4156 |
| 123 | 20230707 | 172000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 124 | 20230707 | 171900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 125 | 20230707 | 171800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 126 | 20230707 | 171700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 127 | 20230707 | 171600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 128 | 20230707 | 171500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 129 | 20230707 | 171400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 130 | 20230707 | 171300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 131 | 20230707 | 171200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 132 | 20230707 | 171100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 133 | 20230707 | 171000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 134 | 20230707 | 170900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 135 | 20230707 | 170800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 136 | 20230707 | 170700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 137 | 20230707 | 170600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 138 | 20230707 | 170500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 139 | 20230707 | 170400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 140 | 20230707 | 170300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 141 | 20230707 | 170200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 142 | 20230707 | 170100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 143 | 20230707 | 170000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 144 | 20230707 | 165900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 145 | 20230707 | 165800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 146 | 20230707 | 165700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 147 | 20230707 | 165600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 148 | 20230707 | 165500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 149 | 20230707 | 165400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 150 | 20230707 | 165300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 151 | 20230707 | 165200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 152 | 20230707 | 165100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 4156 |
| 153 | 20230707 | 165000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 154 | 20230707 | 164900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 155 | 20230707 | 164800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 156 | 20230707 | 164700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 157 | 20230707 | 164600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 158 | 20230707 | 164500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 159 | 20230707 | 164400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 160 | 20230707 | 164300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 161 | 20230707 | 164200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 162 | 20230707 | 164100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 163 | 20230707 | 164000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 164 | 20230707 | 163900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 165 | 20230707 | 163800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 166 | 20230707 | 163700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 167 | 20230707 | 163600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 168 | 20230707 | 163500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 169 | 20230707 | 163400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 170 | 20230707 | 163300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 171 | 20230707 | 163200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 172 | 20230707 | 163100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 173 | 20230707 | 163000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 174 | 20230707 | 162900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 175 | 20230707 | 162800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 176 | 20230707 | 162700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 177 | 20230707 | 162600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 178 | 20230707 | 162500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 179 | 20230707 | 162400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 180 | 20230707 | 162300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 181 | 20230707 | 162200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 182 | 20230707 | 162100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 4156 |
| 183 | 20230707 | 162000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 184 | 20230707 | 161900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 185 | 20230707 | 161800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 186 | 20230707 | 161700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 187 | 20230707 | 161600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 188 | 20230707 | 161500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 189 | 20230707 | 161400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 190 | 20230707 | 161300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 191 | 20230707 | 161200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 192 | 20230707 | 161100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 193 | 20230707 | 161000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 194 | 20230707 | 160900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 195 | 20230707 | 160800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 196 | 20230707 | 160700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 197 | 20230707 | 160600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 198 | 20230707 | 160500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 199 | 20230707 | 160400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 200 | 20230707 | 160300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 201 | 20230707 | 160200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 202 | 20230707 | 160100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 203 | 20230707 | 160000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 204 | 20230707 | 155900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 205 | 20230707 | 155800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 206 | 20230707 | 155700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 207 | 20230707 | 155600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 208 | 20230707 | 155500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 209 | 20230707 | 155400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 210 | 20230707 | 155300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 211 | 20230707 | 155200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 212 | 20230707 | 155100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 4156 |
| 213 | 20230707 | 155000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 214 | 20230707 | 154900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 215 | 20230707 | 154800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 216 | 20230707 | 154700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 217 | 20230707 | 154600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 218 | 20230707 | 154500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 219 | 20230707 | 154400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 220 | 20230707 | 154300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 221 | 20230707 | 154200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 222 | 20230707 | 154100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 223 | 20230707 | 154000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 224 | 20230707 | 153900 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 225 | 20230707 | 153800 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 226 | 20230707 | 153700 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 227 | 20230707 | 153600 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 228 | 20230707 | 153500 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 229 | 20230707 | 153400 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 230 | 20230707 | 153300 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 231 | 20230707 | 153200 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 232 | 20230707 | 153100 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 0 |
| 233 | 20230707 | 153000 | 2537578710 | 11250 | 11250 | 11250 | 11250 | 4156 |
| 234 | 20230707 | 152900 | 2490823710 | 11240 | 11240 | 11240 | 11240 | 0 |
| 235 | 20230707 | 152800 | 2490823710 | 11240 | 11240 | 11240 | 11240 | 0 |
| 236 | 20230707 | 152700 | 2490823710 | 11240 | 11240 | 11240 | 11240 | 0 |
| 237 | 20230707 | 152600 | 2490823710 | 11240 | 11240 | 11240 | 11240 | 0 |
| 238 | 20230707 | 152500 | 2490823710 | 11240 | 11240 | 11240 | 11240 | 0 |
| 239 | 20230707 | 152400 | 2490823710 | 11240 | 11240 | 11240 | 11240 | 0 |
| 240 | 20230707 | 152300 | 2490823710 | 11240 | 11240 | 11240 | 11240 | 0 |
| 241 | 20230707 | 152200 | 2490823710 | 11240 | 11240 | 11240 | 11240 | 0 |
| 242 | 20230707 | 152100 | 2490823710 | 11240 | 11240 | 11240 | 11240 | 0 |
| 243 | 20230707 | 152000 | 2490823710 | 11240 | 11240 | 11240 | 11240 | 0 |
| 244 | 20230707 | 151900 | 2490823710 | 11240 | 11180 | 11240 | 11180 | 2014 |
| 245 | 20230707 | 151800 | 2468256240 | 11180 | 11220 | 11250 | 11160 | 6262 |
| 246 | 20230707 | 151700 | 2398261500 | 11270 | 11210 | 11270 | 11200 | 6715 |
| 247 | 20230707 | 151600 | 2323003890 | 11220 | 11260 | 11260 | 11210 | 5306 |
| 248 | 20230707 | 151500 | 2263396630 | 11260 | 11260 | 11260 | 11240 | 6230 |
| 249 | 20230707 | 151400 | 2193337630 | 11260 | 11250 | 11270 | 11240 | 5586 |
| 250 | 20230707 | 151300 | 2130482250 | 11260 | 11230 | 11270 | 11230 | 15566 |
| 251 | 20230707 | 151200 | 1955375910 | 11230 | 11270 | 11270 | 11230 | 5117 |
| 252 | 20230707 | 151100 | 1897814900 | 11270 | 11320 | 11320 | 11260 | 3501 |
| 253 | 20230707 | 151000 | 1858283190 | 11330 | 11360 | 11360 | 11330 | 3911 |
| 254 | 20230707 | 150900 | 1813923470 | 11360 | 11340 | 11360 | 11330 | 14894 |
| 255 | 20230707 | 150800 | 1644942440 | 11340 | 11390 | 11390 | 11330 | 5817 |
| 256 | 20230707 | 150700 | 1578839390 | 11390 | 11410 | 11430 | 11390 | 1714 |
| 257 | 20230707 | 150600 | 1559294810 | 11410 | 11420 | 11430 | 11400 | 1790 |
| 258 | 20230707 | 150500 | 1538862360 | 11420 | 11410 | 11420 | 11400 | 11011 |
| 259 | 20230707 | 150400 | 1413311330 | 11420 | 11420 | 11420 | 11410 | 2327 |
| 260 | 20230707 | 150300 | 1386744760 | 11420 | 11430 | 11430 | 11420 | 384 |
| 261 | 20230707 | 150200 | 1382357640 | 11430 | 11430 | 11450 | 11430 | 171 |
| 262 | 20230707 | 150100 | 1380403010 | 11430 | 11430 | 11430 | 11410 | 1640 |
| 263 | 20230707 | 150000 | 1361660740 | 11430 | 11420 | 11430 | 11410 | 2686 |
| 264 | 20230707 | 145900 | 1330987860 | 11440 | 11440 | 11440 | 11430 | 1001 |
| 265 | 20230707 | 145800 | 1319544100 | 11450 | 11450 | 11450 | 11450 | 100 |
| 266 | 20230707 | 145700 | 1318399100 | 11430 | 11430 | 11430 | 11410 | 1787 |
| 267 | 20230707 | 145600 | 1297991800 | 11420 | 11430 | 11430 | 11420 | 2290 |
| 268 | 20230707 | 145500 | 1271827390 | 11430 | 11450 | 11450 | 11430 | 840 |
| 269 | 20230707 | 145400 | 1262226090 | 11450 | 11440 | 11450 | 11440 | 720 |
| 270 | 20230707 | 145300 | 1253989280 | 11470 | 11470 | 11470 | 11470 | 61 |
| 271 | 20230707 | 145200 | 1253289610 | 11470 | 11420 | 11470 | 11410 | 3165 |
| 272 | 20230707 | 145100 | 1217119000 | 11420 | 11430 | 11440 | 11420 | 1731 |
| 273 | 20230707 | 145000 | 1197341620 | 11440 | 11440 | 11440 | 11440 | 428 |
| 274 | 20230707 | 144900 | 1192445300 | 11450 | 11460 | 11460 | 11450 | 1111 |
| 275 | 20230707 | 144800 | 1179724340 | 11450 | 11460 | 11470 | 11450 | 1037 |
| 276 | 20230707 | 144700 | 1167840230 | 11470 | 11450 | 11470 | 11450 | 966 |
| 277 | 20230707 | 144600 | 1156778400 | 11460 | 11450 | 11460 | 11450 | 1559 |
| 278 | 20230707 | 144500 | 1138926780 | 11450 | 11450 | 11450 | 11440 | 1298 |
| 279 | 20230707 | 144400 | 1124068670 | 11450 | 11450 | 11450 | 11450 | 1122 |
| 280 | 20230707 | 144300 | 1111221770 | 11450 | 11470 | 11470 | 11450 | 1881 |
| 281 | 20230707 | 144200 | 1089661890 | 11470 | 11460 | 11470 | 11450 | 2469 |
| 282 | 20230707 | 144100 | 1061376950 | 11460 | 11460 | 11470 | 11460 | 1378 |
| 283 | 20230707 | 144000 | 1045585050 | 11460 | 11480 | 11480 | 11460 | 449 |
| 284 | 20230707 | 143900 | 1040436070 | 11470 | 11470 | 11470 | 11470 | 2383 |
| 285 | 20230707 | 143800 | 1013103060 | 11470 | 11480 | 11480 | 11470 | 694 |
| 286 | 20230707 | 143700 | 1005136940 | 11520 | 11500 | 11520 | 11480 | 4400 |
| 287 | 20230707 | 143600 | 954547680 | 11520 | 11510 | 11520 | 11500 | 365 |
| 288 | 20230707 | 143500 | 950349070 | 11520 | 11520 | 11520 | 11500 | 570 |
| 289 | 20230707 | 143400 | 943793230 | 11500 | 11520 | 11520 | 11500 | 103 |
| 290 | 20230707 | 143300 | 942608690 | 11520 | 11510 | 11520 | 11500 | 196 |
| 291 | 20230707 | 143200 | 940354290 | 11510 | 11520 | 11520 | 11510 | 115 |
| 292 | 20230707 | 143100 | 939030590 | 11510 | 11520 | 11520 | 11510 | 170 |
| 293 | 20230707 | 143000 | 937073390 | 11520 | 11550 | 11550 | 11520 | 7 |
| 294 | 20230707 | 142900 | 936992690 | 11520 | 11550 | 11550 | 11520 | 440 |
| 295 | 20230707 | 142800 | 931921790 | 11550 | 11550 | 11550 | 11550 | 0 |
| 296 | 20230707 | 142700 | 931921790 | 11550 | 11550 | 11550 | 11550 | 1 |
| 297 | 20230707 | 142600 | 931910240 | 11550 | 11530 | 11550 | 11530 | 316 |
| 298 | 20230707 | 142500 | 928264030 | 11540 | 11540 | 11540 | 11540 | 60 |
| 299 | 20230707 | 142400 | 927571630 | 11540 | 11540 | 11540 | 11540 | 245 |
| 300 | 20230707 | 142300 | 924744330 | 11540 | 11530 | 11540 | 11530 | 148 |
| 301 | 20230707 | 142200 | 923037600 | 11520 | 11520 | 11520 | 11520 | 397 |
| 302 | 20230707 | 142100 | 918464160 | 11510 | 11510 | 11510 | 11510 | 164 |
| 303 | 20230707 | 142000 | 916576520 | 11500 | 11510 | 11510 | 11500 | 240 |
| 304 | 20230707 | 141900 | 913816480 | 11510 | 11510 | 11520 | 11510 | 70 |
| 305 | 20230707 | 141800 | 913010630 | 11510 | 11510 | 11510 | 11510 | 257 |
| 306 | 20230707 | 141700 | 910052560 | 11510 | 11520 | 11520 | 11510 | 272 |
| 307 | 20230707 | 141600 | 906920290 | 11520 | 11530 | 11530 | 11520 | 69 |
| 308 | 20230707 | 141500 | 906125400 | 11530 | 11530 | 11530 | 11530 | 21 |
| 309 | 20230707 | 141400 | 905883270 | 11530 | 11530 | 11530 | 11530 | 6 |
| 310 | 20230707 | 141300 | 905814090 | 11530 | 11520 | 11530 | 11520 | 191 |
| 311 | 20230707 | 141200 | 903613760 | 11520 | 11520 | 11520 | 11520 | 151 |
| 312 | 20230707 | 141100 | 901874240 | 11520 | 11510 | 11520 | 11500 | 642 |
| 313 | 20230707 | 141000 | 894488720 | 11510 | 11520 | 11520 | 11510 | 116 |
| 314 | 20230707 | 140900 | 893153360 | 11510 | 11510 | 11510 | 11510 | 246 |
| 315 | 20230707 | 140800 | 890321900 | 11510 | 11510 | 11510 | 11510 | 116 |
| 316 | 20230707 | 140700 | 888986740 | 11530 | 11530 | 11530 | 11530 | 0 |
| 317 | 20230707 | 140600 | 888986740 | 11530 | 11510 | 11530 | 11500 | 288 |
| 318 | 20230707 | 140500 | 885671500 | 11530 | 11510 | 11530 | 11510 | 66 |
| 319 | 20230707 | 140400 | 884911820 | 11530 | 11510 | 11530 | 11510 | 999 |
| 320 | 20230707 | 140300 | 873413310 | 11510 | 11530 | 11530 | 11510 | 1221 |
| 321 | 20230707 | 140200 | 859348030 | 11520 | 11520 | 11520 | 11520 | 173 |
| 322 | 20230707 | 140100 | 857355070 | 11530 | 11530 | 11530 | 11530 | 1095 |
| 323 | 20230707 | 140000 | 844729720 | 11540 | 11550 | 11550 | 11540 | 147 |
| 324 | 20230707 | 135900 | 843033240 | 11540 | 11550 | 11550 | 11540 | 365 |
| 325 | 20230707 | 135800 | 838821060 | 11550 | 11600 | 11600 | 11550 | 6 |
| 326 | 20230707 | 135700 | 838751510 | 11600 | 11600 | 11600 | 11600 | 10 |
| 327 | 20230707 | 135600 | 838635510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 328 | 20230707 | 135500 | 838635510 | 11600 | 11540 | 11600 | 11540 | 7 |
| 329 | 20230707 | 135400 | 838554570 | 11530 | 11540 | 11540 | 11530 | 116 |
| 330 | 20230707 | 135300 | 837216080 | 11530 | 11540 | 11540 | 11530 | 116 |
| 331 | 20230707 | 135200 | 835877830 | 11530 | 11530 | 11530 | 11530 | 148 |
| 332 | 20230707 | 135100 | 834171390 | 11530 | 11540 | 11550 | 11530 | 821 |
| 333 | 20230707 | 135000 | 824703130 | 11540 | 11540 | 11540 | 11540 | 233 |
| 334 | 20230707 | 134900 | 822014310 | 11540 | 11550 | 11550 | 11540 | 122 |
| 335 | 20230707 | 134800 | 820606380 | 11550 | 11550 | 11550 | 11550 | 315 |
| 336 | 20230707 | 134700 | 816968130 | 11540 | 11550 | 11550 | 11540 | 96 |
| 337 | 20230707 | 134600 | 815859830 | 11560 | 11560 | 11560 | 11560 | 0 |
| 338 | 20230707 | 134500 | 815859830 | 11560 | 11560 | 11560 | 11560 | 0 |
| 339 | 20230707 | 134400 | 815859830 | 11560 | 11560 | 11560 | 11560 | 300 |
| 340 | 20230707 | 134300 | 812391830 | 11550 | 11560 | 11560 | 11550 | 1017 |
| 341 | 20230707 | 134200 | 800644010 | 11570 | 11570 | 11570 | 11570 | 201 |
| 342 | 20230707 | 134100 | 798318440 | 11570 | 11570 | 11570 | 11570 | 314 |
| 343 | 20230707 | 134000 | 794685460 | 11570 | 11570 | 11570 | 11570 | 0 |
| 344 | 20230707 | 133900 | 794685460 | 11570 | 11580 | 11580 | 11570 | 29 |
| 345 | 20230707 | 133800 | 794349920 | 11610 | 11610 | 11610 | 11610 | 0 |
| 346 | 20230707 | 133700 | 794349920 | 11610 | 11610 | 11610 | 11610 | 3 |
| 347 | 20230707 | 133600 | 794315090 | 11610 | 11610 | 11610 | 11610 | 2 |
| 348 | 20230707 | 133500 | 794291870 | 11610 | 11610 | 11610 | 11610 | 0 |
| 349 | 20230707 | 133400 | 794291870 | 11610 | 11610 | 11610 | 11610 | 1 |
| 350 | 20230707 | 133300 | 794280260 | 11560 | 11560 | 11560 | 11560 | 0 |
| 351 | 20230707 | 133200 | 794280260 | 11560 | 11560 | 11560 | 11560 | 0 |
| 352 | 20230707 | 133100 | 794280260 | 11560 | 11560 | 11560 | 11560 | 0 |
| 353 | 20230707 | 133000 | 794280260 | 11560 | 11560 | 11560 | 11560 | 2 |
| 354 | 20230707 | 132900 | 794257140 | 11560 | 11560 | 11560 | 11560 | 0 |
| 355 | 20230707 | 132800 | 794257140 | 11560 | 11560 | 11560 | 11560 | 1 |
| 356 | 20230707 | 132700 | 794245580 | 11610 | 11610 | 11610 | 11610 | 70 |
| 357 | 20230707 | 132600 | 793432880 | 11610 | 11560 | 11610 | 11560 | 84 |
| 358 | 20230707 | 132500 | 792461790 | 11610 | 11610 | 11610 | 11610 | 428 |
| 359 | 20230707 | 132400 | 787492710 | 11610 | 11610 | 11610 | 11610 | 0 |
| 360 | 20230707 | 132300 | 787492710 | 11610 | 11610 | 11610 | 11610 | 0 |
| 361 | 20230707 | 132200 | 787492710 | 11610 | 11610 | 11610 | 11610 | 0 |
| 362 | 20230707 | 132100 | 787492710 | 11610 | 11610 | 11610 | 11610 | 0 |
| 363 | 20230707 | 132000 | 787492710 | 11610 | 11610 | 11610 | 11610 | 0 |
| 364 | 20230707 | 131900 | 787492710 | 11610 | 11610 | 11610 | 11610 | 2 |
| 365 | 20230707 | 131800 | 787469490 | 11550 | 11550 | 11550 | 11550 | 5 |
| 366 | 20230707 | 131700 | 787411740 | 11550 | 11550 | 11550 | 11550 | 0 |
| 367 | 20230707 | 131600 | 787411740 | 11550 | 11560 | 11560 | 11550 | 433 |
| 368 | 20230707 | 131500 | 782407420 | 11560 | 11560 | 11560 | 11560 | 0 |
| 369 | 20230707 | 131400 | 782407420 | 11560 | 11600 | 11600 | 11560 | 500 |
| 370 | 20230707 | 131300 | 776621460 | 11600 | 11620 | 11620 | 11600 | 770 |
| 371 | 20230707 | 131200 | 767675300 | 11600 | 11620 | 11620 | 11600 | 421 |
| 372 | 20230707 | 131100 | 762788320 | 11630 | 11580 | 11630 | 11580 | 6 |
| 373 | 20230707 | 131000 | 762718730 | 11570 | 11570 | 11570 | 11570 | 0 |
| 374 | 20230707 | 130900 | 762718730 | 11570 | 11580 | 11580 | 11570 | 18 |
| 375 | 20230707 | 130800 | 762510460 | 11580 | 11580 | 11580 | 11580 | 0 |
| 376 | 20230707 | 130700 | 762510460 | 11580 | 11580 | 11580 | 11580 | 0 |
| 377 | 20230707 | 130600 | 762510460 | 11580 | 11580 | 11580 | 11580 | 0 |
| 378 | 20230707 | 130500 | 762510460 | 11580 | 11580 | 11580 | 11580 | 0 |
| 379 | 20230707 | 130400 | 762510460 | 11580 | 11580 | 11600 | 11580 | 52 |
| 380 | 20230707 | 130300 | 761908280 | 11580 | 11580 | 11580 | 11580 | 133 |
| 381 | 20230707 | 130200 | 760368140 | 11570 | 11580 | 11580 | 11570 | 53 |
| 382 | 20230707 | 130100 | 759754440 | 11590 | 11600 | 11600 | 11590 | 400 |
| 383 | 20230707 | 130000 | 755118240 | 11600 | 11610 | 11610 | 11600 | 642 |
| 384 | 20230707 | 125900 | 747671030 | 11620 | 11620 | 11620 | 11620 | 3 |
| 385 | 20230707 | 125800 | 747636170 | 11610 | 11610 | 11610 | 11610 | 50 |
| 386 | 20230707 | 125700 | 747055670 | 11620 | 11620 | 11620 | 11620 | 0 |
| 387 | 20230707 | 125600 | 747055670 | 11620 | 11620 | 11620 | 11610 | 2261 |
| 388 | 20230707 | 125500 | 720802310 | 11630 | 11630 | 11630 | 11630 | 0 |
| 389 | 20230707 | 125400 | 720802310 | 11630 | 11640 | 11640 | 11630 | 60 |
| 390 | 20230707 | 125300 | 720104490 | 11650 | 11650 | 11650 | 11650 | 0 |
| 391 | 20230707 | 125200 | 720104490 | 11650 | 11650 | 11650 | 11650 | 0 |
| 392 | 20230707 | 125100 | 720104490 | 11650 | 11650 | 11650 | 11650 | 0 |
| 393 | 20230707 | 125000 | 720104490 | 11650 | 11650 | 11650 | 11650 | 0 |
| 394 | 20230707 | 124900 | 720104490 | 11650 | 11650 | 11650 | 11650 | 0 |
| 395 | 20230707 | 124800 | 720104490 | 11650 | 11650 | 11650 | 11650 | 5 |
| 396 | 20230707 | 124700 | 720046240 | 11650 | 11650 | 11650 | 11650 | 0 |
| 397 | 20230707 | 124600 | 720046240 | 11650 | 11650 | 11650 | 11650 | 55 |
| 398 | 20230707 | 124500 | 719405490 | 11650 | 11650 | 11650 | 11650 | 0 |
| 399 | 20230707 | 124400 | 719405490 | 11650 | 11650 | 11650 | 11650 | 20 |
| 400 | 20230707 | 124300 | 719172490 | 11650 | 11650 | 11650 | 11650 | 20 |
| 401 | 20230707 | 124200 | 718939490 | 11660 | 11660 | 11660 | 11660 | 0 |
| 402 | 20230707 | 124100 | 718939490 | 11660 | 11660 | 11660 | 11660 | 0 |
| 403 | 20230707 | 124000 | 718939490 | 11660 | 11660 | 11660 | 11660 | 0 |
| 404 | 20230707 | 123900 | 718939490 | 11660 | 11650 | 11660 | 11610 | 1169 |
| 405 | 20230707 | 123800 | 705346010 | 11660 | 11670 | 11670 | 11650 | 520 |
| 406 | 20230707 | 123700 | 699282370 | 11680 | 11680 | 11680 | 11680 | 0 |
| 407 | 20230707 | 123600 | 699282370 | 11680 | 11680 | 11680 | 11680 | 0 |
| 408 | 20230707 | 123500 | 699282370 | 11680 | 11680 | 11680 | 11680 | 3 |
| 409 | 20230707 | 123400 | 699247330 | 11680 | 11680 | 11680 | 11680 | 1 |
| 410 | 20230707 | 123300 | 699235650 | 11680 | 11670 | 11680 | 11670 | 2 |
| 411 | 20230707 | 123200 | 699212300 | 11670 | 11670 | 11670 | 11670 | 46 |
| 412 | 20230707 | 123100 | 698675480 | 11680 | 11680 | 11680 | 11680 | 0 |
| 413 | 20230707 | 123000 | 698675480 | 11680 | 11680 | 11680 | 11680 | 2 |
| 414 | 20230707 | 122900 | 698652120 | 11680 | 11680 | 11680 | 11680 | 50 |
| 415 | 20230707 | 122800 | 698068120 | 11680 | 11670 | 11680 | 11670 | 142 |
| 416 | 20230707 | 122700 | 696410860 | 11680 | 11700 | 11700 | 11680 | 254 |
| 417 | 20230707 | 122600 | 693443460 | 11700 | 11700 | 11700 | 11700 | 10 |
| 418 | 20230707 | 122500 | 693326460 | 11700 | 11700 | 11700 | 11700 | 64 |
| 419 | 20230707 | 122400 | 692577660 | 11690 | 11690 | 11690 | 11690 | 0 |
| 420 | 20230707 | 122300 | 692577660 | 11690 | 11690 | 11690 | 11690 | 2 |
| 421 | 20230707 | 122200 | 692554280 | 11690 | 11690 | 11690 | 11690 | 0 |
| 422 | 20230707 | 122100 | 692554280 | 11690 | 11690 | 11690 | 11690 | 387 |
| 423 | 20230707 | 122000 | 688030250 | 11690 | 11700 | 11700 | 11690 | 111 |
| 424 | 20230707 | 121900 | 686732650 | 11690 | 11690 | 11690 | 11690 | 110 |
| 425 | 20230707 | 121800 | 685446750 | 11700 | 11700 | 11700 | 11700 | 233 |
| 426 | 20230707 | 121700 | 682720650 | 11650 | 11670 | 11690 | 11650 | 1439 |
| 427 | 20230707 | 121600 | 665913870 | 11670 | 11680 | 11680 | 11670 | 77 |
| 428 | 20230707 | 121500 | 665014610 | 11680 | 11680 | 11680 | 11680 | 0 |
| 429 | 20230707 | 121400 | 665014610 | 11680 | 11680 | 11680 | 11680 | 43 |
| 430 | 20230707 | 121300 | 664512370 | 11680 | 11680 | 11680 | 11680 | 0 |
| 431 | 20230707 | 121200 | 664512370 | 11680 | 11680 | 11680 | 11680 | 11 |
| 432 | 20230707 | 121100 | 664383890 | 11640 | 11640 | 11640 | 11640 | 0 |
| 433 | 20230707 | 121000 | 664383890 | 11640 | 11680 | 11680 | 11640 | 26 |
| 434 | 20230707 | 120900 | 664080610 | 11680 | 11680 | 11680 | 11680 | 4 |
| 435 | 20230707 | 120800 | 664033890 | 11630 | 11630 | 11630 | 11630 | 22 |
| 436 | 20230707 | 120700 | 663778030 | 11630 | 11630 | 11630 | 11630 | 0 |
| 437 | 20230707 | 120600 | 663778030 | 11630 | 11690 | 11690 | 11630 | 59 |
| 438 | 20230707 | 120500 | 663088920 | 11660 | 11660 | 11660 | 11660 | 0 |
| 439 | 20230707 | 120400 | 663088920 | 11660 | 11620 | 11660 | 11620 | 541 |
| 440 | 20230707 | 120300 | 656789720 | 11600 | 11610 | 11610 | 11600 | 256 |
| 441 | 20230707 | 120200 | 653820110 | 11610 | 11610 | 11610 | 11610 | 0 |
| 442 | 20230707 | 120100 | 653820110 | 11610 | 11610 | 11610 | 11610 | 33 |
| 443 | 20230707 | 120000 | 653436980 | 11610 | 11610 | 11610 | 11600 | 996 |
| 444 | 20230707 | 115900 | 641878420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 445 | 20230707 | 115800 | 641878420 | 11610 | 11620 | 11620 | 11610 | 432 |
| 446 | 20230707 | 115700 | 636858770 | 11630 | 11640 | 11640 | 11630 | 381 |
| 447 | 20230707 | 115600 | 632427150 | 11650 | 11650 | 11650 | 11650 | 50 |
| 448 | 20230707 | 115500 | 631844650 | 11650 | 11650 | 11650 | 11650 | 0 |
| 449 | 20230707 | 115400 | 631844650 | 11650 | 11650 | 11650 | 11650 | 0 |
| 450 | 20230707 | 115300 | 631844650 | 11650 | 11650 | 11650 | 11650 | 10 |
| 451 | 20230707 | 115200 | 631728150 | 11650 | 11660 | 11660 | 11650 | 36 |
| 452 | 20230707 | 115100 | 631308490 | 11660 | 11660 | 11660 | 11660 | 20 |
| 453 | 20230707 | 115000 | 631075290 | 11650 | 11650 | 11650 | 11650 | 12 |
| 454 | 20230707 | 114900 | 630935490 | 11650 | 11650 | 11650 | 11650 | 17 |
| 455 | 20230707 | 114800 | 630737440 | 11650 | 11650 | 11650 | 11650 | 0 |
| 456 | 20230707 | 114700 | 630737440 | 11650 | 11650 | 11650 | 11650 | 0 |
| 457 | 20230707 | 114600 | 630737440 | 11650 | 11650 | 11650 | 11650 | 40 |
| 458 | 20230707 | 114500 | 630271440 | 11650 | 11650 | 11650 | 11650 | 0 |
| 459 | 20230707 | 114400 | 630271440 | 11650 | 11650 | 11650 | 11650 | 0 |
| 460 | 20230707 | 114300 | 630271440 | 11650 | 11650 | 11650 | 11650 | 0 |
| 461 | 20230707 | 114200 | 630271440 | 11650 | 11650 | 11650 | 11650 | 0 |
| 462 | 20230707 | 114100 | 630271440 | 11650 | 11650 | 11650 | 11650 | 0 |
| 463 | 20230707 | 114000 | 630271440 | 11650 | 11650 | 11650 | 11650 | 151 |
| 464 | 20230707 | 113900 | 628512290 | 11700 | 11700 | 11700 | 11700 | 0 |
| 465 | 20230707 | 113800 | 628512290 | 11700 | 11700 | 11700 | 11700 | 0 |
| 466 | 20230707 | 113700 | 628512290 | 11700 | 11700 | 11700 | 11700 | 0 |
| 467 | 20230707 | 113600 | 628512290 | 11700 | 11700 | 11700 | 11700 | 30 |
| 468 | 20230707 | 113500 | 628161290 | 11700 | 11650 | 11700 | 11650 | 13 |
| 469 | 20230707 | 113400 | 628009790 | 11650 | 11650 | 11650 | 11650 | 1 |
| 470 | 20230707 | 113300 | 627998140 | 11650 | 11650 | 11650 | 11650 | 0 |
| 471 | 20230707 | 113200 | 627998140 | 11650 | 11650 | 11650 | 11650 | 52 |
| 472 | 20230707 | 113100 | 627392340 | 11650 | 11650 | 11650 | 11650 | 100 |
| 473 | 20230707 | 113000 | 626227340 | 11660 | 11660 | 11660 | 11660 | 0 |
| 474 | 20230707 | 112900 | 626227340 | 11660 | 11690 | 11700 | 11660 | 169 |
| 475 | 20230707 | 112800 | 624254520 | 11720 | 11690 | 11720 | 11690 | 111 |
| 476 | 20230707 | 112700 | 622956900 | 11700 | 11700 | 11730 | 11700 | 113 |
| 477 | 20230707 | 112600 | 621633630 | 11700 | 11620 | 11700 | 11620 | 1339 |
| 478 | 20230707 | 112500 | 606049570 | 11620 | 11620 | 11620 | 11620 | 0 |
| 479 | 20230707 | 112400 | 606049570 | 11620 | 11620 | 11620 | 11620 | 62 |
| 480 | 20230707 | 112300 | 605329130 | 11600 | 11600 | 11600 | 11600 | 0 |
| 481 | 20230707 | 112200 | 605329130 | 11600 | 11600 | 11600 | 11600 | 500 |
| 482 | 20230707 | 112100 | 599529130 | 11600 | 11590 | 11600 | 11590 | 529 |
| 483 | 20230707 | 112000 | 593394550 | 11560 | 11590 | 11590 | 11560 | 7 |
| 484 | 20230707 | 111900 | 593313600 | 11550 | 11550 | 11550 | 11550 | 0 |
| 485 | 20230707 | 111800 | 593313600 | 11550 | 11550 | 11550 | 11550 | 0 |
| 486 | 20230707 | 111700 | 593313600 | 11550 | 11550 | 11550 | 11550 | 0 |
| 487 | 20230707 | 111600 | 593313600 | 11550 | 11550 | 11550 | 11550 | 0 |
| 488 | 20230707 | 111500 | 593313600 | 11550 | 11550 | 11550 | 11550 | 5 |
| 489 | 20230707 | 111400 | 593255850 | 11590 | 11590 | 11590 | 11590 | 286 |
| 490 | 20230707 | 111300 | 589941110 | 11590 | 11590 | 11590 | 11590 | 0 |
| 491 | 20230707 | 111200 | 589941110 | 11590 | 11590 | 11590 | 11590 | 0 |
| 492 | 20230707 | 111100 | 589941110 | 11590 | 11590 | 11590 | 11590 | 0 |
| 493 | 20230707 | 111000 | 589941110 | 11590 | 11590 | 11590 | 11590 | 0 |
| 494 | 20230707 | 110900 | 589941110 | 11590 | 11580 | 11590 | 11580 | 386 |
| 495 | 20230707 | 110800 | 585468230 | 11580 | 11580 | 11580 | 11580 | 14 |
| 496 | 20230707 | 110700 | 585306110 | 11590 | 11590 | 11590 | 11590 | 0 |
| 497 | 20230707 | 110600 | 585306110 | 11590 | 11590 | 11590 | 11590 | 0 |
| 498 | 20230707 | 110500 | 585306110 | 11590 | 11540 | 11590 | 11540 | 325 |
| 499 | 20230707 | 110400 | 581550370 | 11570 | 11570 | 11570 | 11570 | 33 |
| 500 | 20230707 | 110300 | 581168560 | 11570 | 11570 | 11570 | 11570 | 129 |
| 501 | 20230707 | 110200 | 579676030 | 11570 | 11570 | 11570 | 11570 | 0 |
| 502 | 20230707 | 110100 | 579676030 | 11570 | 11570 | 11570 | 11570 | 0 |
| 503 | 20230707 | 110000 | 579676030 | 11570 | 11570 | 11570 | 11540 | 14 |
| 504 | 20230707 | 105900 | 579514080 | 11570 | 11570 | 11570 | 11570 | 56 |
| 505 | 20230707 | 105800 | 578866160 | 11560 | 11560 | 11560 | 11560 | 35 |
| 506 | 20230707 | 105700 | 578461560 | 11510 | 11510 | 11510 | 11510 | 8 |
| 507 | 20230707 | 105600 | 578369480 | 11510 | 11510 | 11510 | 11510 | 150 |
| 508 | 20230707 | 105500 | 576642980 | 11510 | 11510 | 11510 | 11510 | 1 |
| 509 | 20230707 | 105400 | 576631470 | 11500 | 11500 | 11500 | 11500 | 220 |
| 510 | 20230707 | 105300 | 574101470 | 11500 | 11500 | 11570 | 11500 | 4124 |
| 511 | 20230707 | 105200 | 526634370 | 11500 | 11530 | 11530 | 11500 | 2889 |
| 512 | 20230707 | 105100 | 493358570 | 11530 | 11530 | 11530 | 11530 | 336 |
| 513 | 20230707 | 105000 | 489484490 | 11530 | 11530 | 11530 | 11530 | 1276 |
| 514 | 20230707 | 104900 | 474772210 | 11530 | 11530 | 11540 | 11530 | 168 |
| 515 | 20230707 | 104800 | 472835150 | 11540 | 11550 | 11550 | 11540 | 2741 |
| 516 | 20230707 | 104700 | 441177980 | 11550 | 11560 | 11560 | 11550 | 94 |
| 517 | 20230707 | 104600 | 440091590 | 11560 | 11560 | 11560 | 11560 | 0 |
| 518 | 20230707 | 104500 | 440091590 | 11560 | 11560 | 11560 | 11560 | 1055 |
| 519 | 20230707 | 104400 | 427895790 | 11570 | 11570 | 11570 | 11570 | 5 |
| 520 | 20230707 | 104300 | 427837940 | 11570 | 11560 | 11570 | 11560 | 319 |
| 521 | 20230707 | 104200 | 424148290 | 11560 | 11570 | 11570 | 11560 | 278 |
| 522 | 20230707 | 104100 | 420931840 | 11570 | 11570 | 11570 | 11570 | 213 |
| 523 | 20230707 | 104000 | 418467430 | 11590 | 11570 | 11590 | 11570 | 7 |
| 524 | 20230707 | 103900 | 418386320 | 11570 | 11590 | 11590 | 11570 | 471 |
| 525 | 20230707 | 103800 | 412934800 | 11590 | 11590 | 11590 | 11590 | 100 |
| 526 | 20230707 | 103700 | 411775800 | 11590 | 11630 | 11630 | 11590 | 30 |
| 527 | 20230707 | 103600 | 411427920 | 11630 | 11630 | 11630 | 11630 | 0 |
| 528 | 20230707 | 103500 | 411427920 | 11630 | 11630 | 11630 | 11630 | 0 |
| 529 | 20230707 | 103400 | 411427920 | 11630 | 11630 | 11630 | 11630 | 0 |
| 530 | 20230707 | 103300 | 411427920 | 11630 | 11630 | 11630 | 11630 | 0 |
| 531 | 20230707 | 103200 | 411427920 | 11630 | 11630 | 11630 | 11630 | 0 |
| 532 | 20230707 | 103100 | 411427920 | 11630 | 11630 | 11630 | 11630 | 437 |
| 533 | 20230707 | 103000 | 406345610 | 11630 | 11600 | 11630 | 11600 | 36 |
| 534 | 20230707 | 102900 | 405927680 | 11590 | 11580 | 11590 | 11580 | 188 |
| 535 | 20230707 | 102800 | 403749560 | 11580 | 11590 | 11590 | 11580 | 45 |
| 536 | 20230707 | 102700 | 403228350 | 11600 | 11600 | 11600 | 11590 | 851 |
| 537 | 20230707 | 102600 | 393356880 | 11600 | 11600 | 11600 | 11600 | 510 |
| 538 | 20230707 | 102500 | 387440880 | 11610 | 11630 | 11630 | 11610 | 591 |
| 539 | 20230707 | 102400 | 380578020 | 11630 | 11630 | 11640 | 11630 | 249 |
| 540 | 20230707 | 102300 | 377681100 | 11630 | 11630 | 11630 | 11630 | 68 |
| 541 | 20230707 | 102200 | 376890260 | 11630 | 11640 | 11640 | 11630 | 97 |
| 542 | 20230707 | 102100 | 375761240 | 11640 | 11650 | 11650 | 11640 | 85 |
| 543 | 20230707 | 102000 | 374771440 | 11670 | 11670 | 11670 | 11670 | 0 |
| 544 | 20230707 | 101900 | 374771440 | 11670 | 11670 | 11670 | 11670 | 32 |
| 545 | 20230707 | 101800 | 374398000 | 11700 | 11670 | 11700 | 11670 | 135 |
| 546 | 20230707 | 101700 | 372819820 | 11690 | 11670 | 11690 | 11670 | 400 |
| 547 | 20230707 | 101600 | 368148080 | 11670 | 11670 | 11670 | 11670 | 0 |
| 548 | 20230707 | 101500 | 368148080 | 11670 | 11640 | 11670 | 11640 | 371 |
| 549 | 20230707 | 101400 | 363827850 | 11640 | 11640 | 11640 | 11640 | 0 |
| 550 | 20230707 | 101300 | 363827850 | 11640 | 11640 | 11640 | 11640 | 0 |
| 551 | 20230707 | 101200 | 363827850 | 11640 | 11610 | 11640 | 11610 | 7 |
| 552 | 20230707 | 101100 | 363746400 | 11600 | 11600 | 11600 | 11600 | 0 |
| 553 | 20230707 | 101000 | 363746400 | 11600 | 11600 | 11600 | 11600 | 400 |
| 554 | 20230707 | 100900 | 359106400 | 11600 | 11600 | 11600 | 11600 | 0 |
| 555 | 20230707 | 100800 | 359106400 | 11600 | 11600 | 11600 | 11600 | 888 |
| 556 | 20230707 | 100700 | 348805600 | 11580 | 11590 | 11590 | 11580 | 121 |
| 557 | 20230707 | 100600 | 347403810 | 11590 | 11590 | 11590 | 11590 | 102 |
| 558 | 20230707 | 100500 | 346221630 | 11590 | 11590 | 11590 | 11590 | 20 |
| 559 | 20230707 | 100400 | 345989830 | 11590 | 11600 | 11600 | 11590 | 167 |
| 560 | 20230707 | 100300 | 344054290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 561 | 20230707 | 100200 | 344054290 | 11600 | 11600 | 11600 | 11600 | 277 |
| 562 | 20230707 | 100100 | 340841090 | 11610 | 11610 | 11610 | 11610 | 502 |
| 563 | 20230707 | 100000 | 335012870 | 11610 | 11610 | 11610 | 11610 | 238 |
| 564 | 20230707 | 095900 | 332249690 | 11620 | 11620 | 11620 | 11620 | 165 |
| 565 | 20230707 | 095800 | 330332390 | 11610 | 11620 | 11620 | 11610 | 8 |
| 566 | 20230707 | 095700 | 330239500 | 11600 | 11640 | 11640 | 11600 | 979 |
| 567 | 20230707 | 095600 | 318882660 | 11630 | 11630 | 11630 | 11630 | 0 |
| 568 | 20230707 | 095500 | 318882660 | 11630 | 11630 | 11630 | 11630 | 44 |
| 569 | 20230707 | 095400 | 318370940 | 11590 | 11590 | 11590 | 11590 | 1000 |
| 570 | 20230707 | 095300 | 306780940 | 11590 | 11600 | 11600 | 11590 | 80 |
| 571 | 20230707 | 095200 | 305853730 | 11600 | 11600 | 11600 | 11600 | 0 |
| 572 | 20230707 | 095100 | 305853730 | 11600 | 11620 | 11620 | 11600 | 13 |
| 573 | 20230707 | 095000 | 305702910 | 11600 | 11650 | 11650 | 11600 | 462 |
| 574 | 20230707 | 094900 | 300343440 | 11650 | 11650 | 11650 | 11650 | 75 |
| 575 | 20230707 | 094800 | 299469690 | 11650 | 11650 | 11650 | 11650 | 62 |
| 576 | 20230707 | 094700 | 298747390 | 11600 | 11650 | 11650 | 11600 | 2175 |
| 577 | 20230707 | 094600 | 273487970 | 11680 | 11680 | 11680 | 11680 | 98 |
| 578 | 20230707 | 094500 | 272343330 | 11680 | 11670 | 11680 | 11650 | 60 |
| 579 | 20230707 | 094400 | 271643350 | 11670 | 11690 | 11690 | 11670 | 122 |
| 580 | 20230707 | 094300 | 270218310 | 11700 | 11680 | 11710 | 11680 | 49 |
| 581 | 20230707 | 094200 | 269644910 | 11680 | 11680 | 11680 | 11680 | 12 |
| 582 | 20230707 | 094100 | 269504750 | 11670 | 11670 | 11670 | 11670 | 13 |
| 583 | 20230707 | 094000 | 269353040 | 11670 | 11720 | 11720 | 11670 | 385 |
| 584 | 20230707 | 093900 | 264848870 | 11720 | 11720 | 11720 | 11720 | 55 |
| 585 | 20230707 | 093800 | 264204270 | 11720 | 11730 | 11730 | 11720 | 15 |
| 586 | 20230707 | 093700 | 264028460 | 11730 | 11780 | 11780 | 11730 | 38 |
| 587 | 20230707 | 093600 | 263581900 | 11770 | 11760 | 11770 | 11760 | 20 |
| 588 | 20230707 | 093500 | 263346540 | 11770 | 11770 | 11770 | 11770 | 5 |
| 589 | 20230707 | 093400 | 263287690 | 11730 | 11750 | 11750 | 11730 | 23 |
| 590 | 20230707 | 093300 | 263017780 | 11760 | 11750 | 11760 | 11750 | 16 |
| 591 | 20230707 | 093200 | 262829630 | 11780 | 11780 | 11780 | 11780 | 1 |
| 592 | 20230707 | 093100 | 262817850 | 11740 | 11720 | 11740 | 11720 | 61 |
| 593 | 20230707 | 093000 | 262101750 | 11720 | 11780 | 11780 | 11720 | 553 |
| 594 | 20230707 | 092900 | 255615620 | 11760 | 11700 | 11760 | 11700 | 490 |
| 595 | 20230707 | 092800 | 249870550 | 11700 | 11710 | 11710 | 11700 | 177 |
| 596 | 20230707 | 092700 | 247798690 | 11700 | 11690 | 11700 | 11600 | 711 |
| 597 | 20230707 | 092600 | 239503300 | 11690 | 11660 | 11690 | 11660 | 116 |
| 598 | 20230707 | 092500 | 238149610 | 11660 | 11640 | 11660 | 11630 | 649 |
| 599 | 20230707 | 092400 | 230593610 | 11600 | 11580 | 11610 | 11580 | 215 |
| 600 | 20230707 | 092300 | 228100790 | 11580 | 11590 | 11590 | 11580 | 548 |
| 601 | 20230707 | 092200 | 221754470 | 11590 | 11610 | 11610 | 11590 | 1296 |
| 602 | 20230707 | 092100 | 206724390 | 11620 | 11610 | 11620 | 11610 | 560 |
| 603 | 20230707 | 092000 | 200222460 | 11610 | 11610 | 11640 | 11610 | 129 |
| 604 | 20230707 | 091900 | 198724720 | 11610 | 11620 | 11620 | 11610 | 5 |
| 605 | 20230707 | 091800 | 198666640 | 11610 | 11590 | 11610 | 11590 | 1621 |
| 606 | 20230707 | 091700 | 179867410 | 11590 | 11570 | 11590 | 11570 | 78 |
| 607 | 20230707 | 091600 | 178964090 | 11570 | 11560 | 11570 | 11560 | 133 |
| 608 | 20230707 | 091500 | 177425860 | 11560 | 11560 | 11570 | 11560 | 937 |
| 609 | 20230707 | 091400 | 166586040 | 11560 | 11600 | 11600 | 11560 | 649 |
| 610 | 20230707 | 091300 | 159062500 | 11600 | 11620 | 11620 | 11600 | 1372 |
| 611 | 20230707 | 091200 | 143130660 | 11680 | 11610 | 11680 | 11600 | 2811 |
| 612 | 20230707 | 091100 | 110504970 | 11610 | 11650 | 11650 | 11610 | 1664 |
| 613 | 20230707 | 091000 | 91148940 | 11690 | 11680 | 11690 | 11660 | 870 |
| 614 | 20230707 | 090900 | 80999280 | 11690 | 11690 | 11690 | 11660 | 1035 |
| 615 | 20230707 | 090800 | 68906710 | 11690 | 11700 | 11710 | 11690 | 511 |
| 616 | 20230707 | 090700 | 62925060 | 11700 | 11690 | 11710 | 11690 | 766 |
| 617 | 20230707 | 090600 | 53962670 | 11670 | 11690 | 11690 | 11670 | 758 |
| 618 | 20230707 | 090500 | 45115650 | 11700 | 11640 | 11700 | 11640 | 789 |
| 619 | 20230707 | 090400 | 35910810 | 11620 | 11670 | 11700 | 11620 | 351 |
| 620 | 20230707 | 090300 | 31826900 | 11710 | 11720 | 11720 | 11670 | 4 |
| 621 | 20230707 | 090200 | 31780130 | 11720 | 11720 | 11720 | 11720 | 501 |
| 622 | 20230707 | 090100 | 25908410 | 11650 | 11700 | 11700 | 11650 | 1165 |
| 623 | 20230707 | 090000 | 12316320 | 11700 | 11710 | 11720 | 11700 | 1052 |