31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 9182 |
| 3 | 20230707 | 192200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 4 | 20230707 | 192100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 5 | 20230707 | 192000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 6 | 20230707 | 191900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 7 | 20230707 | 191800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 8 | 20230707 | 191700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 9 | 20230707 | 191600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 10 | 20230707 | 191500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 11 | 20230707 | 191400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 12 | 20230707 | 191300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 13 | 20230707 | 191200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 14 | 20230707 | 191100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 15 | 20230707 | 191000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 16 | 20230707 | 190900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 17 | 20230707 | 190800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 18 | 20230707 | 190700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 19 | 20230707 | 190600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 20 | 20230707 | 190500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 21 | 20230707 | 190400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 22 | 20230707 | 190300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 23 | 20230707 | 190200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 24 | 20230707 | 190100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 25 | 20230707 | 190000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 26 | 20230707 | 185900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 27 | 20230707 | 185800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 28 | 20230707 | 185700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 29 | 20230707 | 185600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 30 | 20230707 | 185500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 31 | 20230707 | 185400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 32 | 20230707 | 185300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 9182 |
| 33 | 20230707 | 185200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 34 | 20230707 | 185100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 35 | 20230707 | 185000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 36 | 20230707 | 184900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 37 | 20230707 | 184800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 38 | 20230707 | 184700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 39 | 20230707 | 184600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 40 | 20230707 | 184500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 41 | 20230707 | 184400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 42 | 20230707 | 184300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 43 | 20230707 | 184200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 44 | 20230707 | 184100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 45 | 20230707 | 184000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 46 | 20230707 | 183900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 47 | 20230707 | 183800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 48 | 20230707 | 183700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 49 | 20230707 | 183600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 50 | 20230707 | 183500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 51 | 20230707 | 183400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 52 | 20230707 | 183300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 53 | 20230707 | 183200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 54 | 20230707 | 183100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 55 | 20230707 | 183000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 56 | 20230707 | 182900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 57 | 20230707 | 182800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 58 | 20230707 | 182700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 59 | 20230707 | 182600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 60 | 20230707 | 182500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 61 | 20230707 | 182400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 62 | 20230707 | 182300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 9182 |
| 63 | 20230707 | 182200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 64 | 20230707 | 182100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 65 | 20230707 | 182000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 66 | 20230707 | 181900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 67 | 20230707 | 181800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 68 | 20230707 | 181700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 69 | 20230707 | 181600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 70 | 20230707 | 181500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 71 | 20230707 | 181400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 72 | 20230707 | 181300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 73 | 20230707 | 181200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 74 | 20230707 | 181100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 75 | 20230707 | 181000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 76 | 20230707 | 180900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 77 | 20230707 | 180800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 78 | 20230707 | 180700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 79 | 20230707 | 180600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 80 | 20230707 | 180500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 81 | 20230707 | 180400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 82 | 20230707 | 180300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 83 | 20230707 | 180200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 84 | 20230707 | 180100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 85 | 20230707 | 180000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 86 | 20230707 | 175900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 87 | 20230707 | 175800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 88 | 20230707 | 175700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 89 | 20230707 | 175600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 90 | 20230707 | 175500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 91 | 20230707 | 175400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 92 | 20230707 | 175300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 9182 |
| 93 | 20230707 | 175200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 94 | 20230707 | 175100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 95 | 20230707 | 175000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 96 | 20230707 | 174900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 97 | 20230707 | 174800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 98 | 20230707 | 174700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 99 | 20230707 | 174600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 100 | 20230707 | 174500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 101 | 20230707 | 174400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 102 | 20230707 | 174300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 103 | 20230707 | 174200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 104 | 20230707 | 174100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 105 | 20230707 | 174000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 106 | 20230707 | 173900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 107 | 20230707 | 173800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 108 | 20230707 | 173700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 109 | 20230707 | 173600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 110 | 20230707 | 173500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 111 | 20230707 | 173400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 112 | 20230707 | 173300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 113 | 20230707 | 173200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 114 | 20230707 | 173100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 115 | 20230707 | 173000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 116 | 20230707 | 172900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 117 | 20230707 | 172800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 118 | 20230707 | 172700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 119 | 20230707 | 172600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 120 | 20230707 | 172500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 121 | 20230707 | 172400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 122 | 20230707 | 172300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 9182 |
| 123 | 20230707 | 172200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 124 | 20230707 | 172100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 125 | 20230707 | 172000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 126 | 20230707 | 171900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 127 | 20230707 | 171800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 128 | 20230707 | 171700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 129 | 20230707 | 171600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 130 | 20230707 | 171500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 131 | 20230707 | 171400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 132 | 20230707 | 171300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 133 | 20230707 | 171200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 134 | 20230707 | 171100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 135 | 20230707 | 171000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 136 | 20230707 | 170900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 137 | 20230707 | 170800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 138 | 20230707 | 170700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 139 | 20230707 | 170600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 140 | 20230707 | 170500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 141 | 20230707 | 170400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 142 | 20230707 | 170300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 143 | 20230707 | 170200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 144 | 20230707 | 170100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 145 | 20230707 | 170000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 146 | 20230707 | 165900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 147 | 20230707 | 165800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 148 | 20230707 | 165700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 149 | 20230707 | 165600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 150 | 20230707 | 165500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 151 | 20230707 | 165400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 152 | 20230707 | 165300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 9182 |
| 153 | 20230707 | 165200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 154 | 20230707 | 165100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 155 | 20230707 | 165000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 156 | 20230707 | 164900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 157 | 20230707 | 164800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 158 | 20230707 | 164700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 159 | 20230707 | 164600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 160 | 20230707 | 164500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 161 | 20230707 | 164400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 162 | 20230707 | 164300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 163 | 20230707 | 164200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 164 | 20230707 | 164100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 165 | 20230707 | 164000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 166 | 20230707 | 163900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 167 | 20230707 | 163800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 168 | 20230707 | 163700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 169 | 20230707 | 163600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 170 | 20230707 | 163500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 171 | 20230707 | 163400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 172 | 20230707 | 163300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 173 | 20230707 | 163200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 174 | 20230707 | 163100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 175 | 20230707 | 163000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 176 | 20230707 | 162900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 177 | 20230707 | 162800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 178 | 20230707 | 162700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 179 | 20230707 | 162600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 180 | 20230707 | 162500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 181 | 20230707 | 162400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 182 | 20230707 | 162300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 9182 |
| 183 | 20230707 | 162200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 184 | 20230707 | 162100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 185 | 20230707 | 162000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 186 | 20230707 | 161900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 187 | 20230707 | 161800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 188 | 20230707 | 161700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 189 | 20230707 | 161600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 190 | 20230707 | 161500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 191 | 20230707 | 161400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 192 | 20230707 | 161300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 193 | 20230707 | 161200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 194 | 20230707 | 161100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 195 | 20230707 | 161000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 196 | 20230707 | 160900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 197 | 20230707 | 160800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 198 | 20230707 | 160700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 199 | 20230707 | 160600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 200 | 20230707 | 160500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 201 | 20230707 | 160400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 202 | 20230707 | 160300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 203 | 20230707 | 160200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 204 | 20230707 | 160100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 205 | 20230707 | 160000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 206 | 20230707 | 155900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 207 | 20230707 | 155800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 208 | 20230707 | 155700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 209 | 20230707 | 155600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 210 | 20230707 | 155500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 211 | 20230707 | 155400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 212 | 20230707 | 155300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 9182 |
| 213 | 20230707 | 155200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 214 | 20230707 | 155100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 215 | 20230707 | 155000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 216 | 20230707 | 154900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 217 | 20230707 | 154800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 218 | 20230707 | 154700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 219 | 20230707 | 154600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 220 | 20230707 | 154500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 221 | 20230707 | 154400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 222 | 20230707 | 154300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 223 | 20230707 | 154200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 224 | 20230707 | 154100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 225 | 20230707 | 154000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 226 | 20230707 | 153900 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 227 | 20230707 | 153800 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 228 | 20230707 | 153700 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 229 | 20230707 | 153600 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 230 | 20230707 | 153500 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 231 | 20230707 | 153400 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 232 | 20230707 | 153300 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 233 | 20230707 | 153200 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 234 | 20230707 | 153100 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 235 | 20230707 | 153000 | 2458343490 | 3570 | 3570 | 3570 | 3570 | 9182 |
| 236 | 20230707 | 152900 | 2425563750 | 3570 | 3570 | 3570 | 3570 | 0 |
| 237 | 20230707 | 152800 | 2425563750 | 3570 | 3570 | 3570 | 3570 | 0 |
| 238 | 20230707 | 152700 | 2425563750 | 3570 | 3570 | 3570 | 3570 | 0 |
| 239 | 20230707 | 152600 | 2425563750 | 3570 | 3570 | 3570 | 3570 | 0 |
| 240 | 20230707 | 152500 | 2425563750 | 3570 | 3570 | 3570 | 3570 | 0 |
| 241 | 20230707 | 152400 | 2425563750 | 3570 | 3570 | 3570 | 3570 | 0 |
| 242 | 20230707 | 152300 | 2425563750 | 3570 | 3570 | 3570 | 3570 | 0 |
| 243 | 20230707 | 152200 | 2425563750 | 3570 | 3570 | 3570 | 3570 | 0 |
| 244 | 20230707 | 152100 | 2425563750 | 3570 | 3570 | 3570 | 3570 | 0 |
| 245 | 20230707 | 152000 | 2425563750 | 3570 | 3570 | 3570 | 3570 | 0 |
| 246 | 20230707 | 151900 | 2425563750 | 3570 | 3565 | 3575 | 3535 | 5673 |
| 247 | 20230707 | 151800 | 2405411210 | 3575 | 3565 | 3575 | 3565 | 699 |
| 248 | 20230707 | 151700 | 2402916015 | 3575 | 3575 | 3575 | 3565 | 2233 |
| 249 | 20230707 | 151600 | 2394934760 | 3575 | 3570 | 3575 | 3560 | 4355 |
| 250 | 20230707 | 151500 | 2379417715 | 3580 | 3575 | 3580 | 3570 | 1415 |
| 251 | 20230707 | 151400 | 2374363800 | 3575 | 3570 | 3580 | 3570 | 830 |
| 252 | 20230707 | 151300 | 2371400015 | 3580 | 3570 | 3580 | 3570 | 557 |
| 253 | 20230707 | 151200 | 2369408750 | 3575 | 3565 | 3575 | 3565 | 200 |
| 254 | 20230707 | 151100 | 2368695510 | 3575 | 3565 | 3575 | 3565 | 252 |
| 255 | 20230707 | 151000 | 2367795120 | 3575 | 3565 | 3575 | 3565 | 497 |
| 256 | 20230707 | 150900 | 2366019485 | 3575 | 3570 | 3575 | 3565 | 5452 |
| 257 | 20230707 | 150800 | 2346576445 | 3575 | 3575 | 3580 | 3570 | 3479 |
| 258 | 20230707 | 150700 | 2334139395 | 3580 | 3580 | 3580 | 3575 | 488 |
| 259 | 20230707 | 150600 | 2332394105 | 3585 | 3585 | 3585 | 3575 | 41 |
| 260 | 20230707 | 150500 | 2332247480 | 3585 | 3580 | 3585 | 3580 | 69 |
| 261 | 20230707 | 150400 | 2332000405 | 3585 | 3575 | 3585 | 3575 | 615 |
| 262 | 20230707 | 150300 | 2329797475 | 3585 | 3575 | 3585 | 3575 | 16 |
| 263 | 20230707 | 150200 | 2329740155 | 3585 | 3580 | 3585 | 3575 | 197 |
| 264 | 20230707 | 150100 | 2329034595 | 3585 | 3575 | 3585 | 3575 | 93 |
| 265 | 20230707 | 150000 | 2328701885 | 3585 | 3575 | 3585 | 3575 | 5 |
| 266 | 20230707 | 145900 | 2328683990 | 3585 | 3580 | 3585 | 3580 | 2 |
| 267 | 20230707 | 145800 | 2328676825 | 3585 | 3570 | 3585 | 3570 | 141 |
| 268 | 20230707 | 145700 | 2328173310 | 3580 | 3575 | 3585 | 3575 | 1983 |
| 269 | 20230707 | 145600 | 2321084065 | 3585 | 3580 | 3585 | 3575 | 793 |
| 270 | 20230707 | 145500 | 2318245075 | 3585 | 3580 | 3590 | 3580 | 110 |
| 271 | 20230707 | 145400 | 2317850980 | 3590 | 3585 | 3590 | 3585 | 156 |
| 272 | 20230707 | 145300 | 2317291705 | 3590 | 3585 | 3595 | 3585 | 223 |
| 273 | 20230707 | 145200 | 2316491640 | 3595 | 3585 | 3595 | 3585 | 8 |
| 274 | 20230707 | 145100 | 2316462940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 275 | 20230707 | 145000 | 2316462940 | 3595 | 3580 | 3595 | 3580 | 51 |
| 276 | 20230707 | 144900 | 2316280045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 277 | 20230707 | 144800 | 2316280045 | 3595 | 3595 | 3595 | 3595 | 0 |
| 278 | 20230707 | 144700 | 2316280045 | 3595 | 3595 | 3595 | 3575 | 421 |
| 279 | 20230707 | 144600 | 2314772200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 280 | 20230707 | 144500 | 2314772200 | 3595 | 3590 | 3595 | 3590 | 930 |
| 281 | 20230707 | 144400 | 2311433495 | 3590 | 3585 | 3590 | 3585 | 312 |
| 282 | 20230707 | 144300 | 2310314720 | 3590 | 3580 | 3590 | 3580 | 51 |
| 283 | 20230707 | 144200 | 2310132130 | 3590 | 3590 | 3590 | 3580 | 231 |
| 284 | 20230707 | 144100 | 2309303775 | 3590 | 3570 | 3590 | 3570 | 1016 |
| 285 | 20230707 | 144000 | 2305664235 | 3590 | 3590 | 3590 | 3570 | 445 |
| 286 | 20230707 | 143900 | 2304074565 | 3590 | 3590 | 3590 | 3590 | 8 |
| 287 | 20230707 | 143800 | 2304045845 | 3590 | 3590 | 3590 | 3590 | 51 |
| 288 | 20230707 | 143700 | 2303862755 | 3590 | 3590 | 3590 | 3590 | 300 |
| 289 | 20230707 | 143600 | 2302785755 | 3590 | 3585 | 3590 | 3565 | 1268 |
| 290 | 20230707 | 143500 | 2298242260 | 3585 | 3585 | 3585 | 3585 | 195 |
| 291 | 20230707 | 143400 | 2297543185 | 3585 | 3575 | 3585 | 3575 | 4369 |
| 292 | 20230707 | 143300 | 2281918465 | 3575 | 3570 | 3575 | 3570 | 3249 |
| 293 | 20230707 | 143200 | 2270319530 | 3570 | 3560 | 3570 | 3560 | 1108 |
| 294 | 20230707 | 143100 | 2266375030 | 3560 | 3560 | 3560 | 3550 | 553 |
| 295 | 20230707 | 143000 | 2264410180 | 3560 | 3560 | 3560 | 3560 | 0 |
| 296 | 20230707 | 142900 | 2264410180 | 3560 | 3560 | 3560 | 3560 | 26 |
| 297 | 20230707 | 142800 | 2264317620 | 3570 | 3560 | 3570 | 3560 | 1202 |
| 298 | 20230707 | 142700 | 2260034740 | 3560 | 3545 | 3560 | 3545 | 1874 |
| 299 | 20230707 | 142600 | 2253381355 | 3550 | 3545 | 3550 | 3545 | 101 |
| 300 | 20230707 | 142500 | 2253023305 | 3550 | 3565 | 3565 | 3550 | 1891 |
| 301 | 20230707 | 142400 | 2246309230 | 3555 | 3565 | 3565 | 3555 | 711 |
| 302 | 20230707 | 142300 | 2243778490 | 3565 | 3570 | 3570 | 3560 | 216 |
| 303 | 20230707 | 142200 | 2243007465 | 3570 | 3565 | 3570 | 3550 | 1845 |
| 304 | 20230707 | 142100 | 2236426635 | 3565 | 3560 | 3565 | 3560 | 1318 |
| 305 | 20230707 | 142000 | 2231734465 | 3560 | 3560 | 3560 | 3560 | 54 |
| 306 | 20230707 | 141900 | 2231542225 | 3560 | 3550 | 3560 | 3545 | 467 |
| 307 | 20230707 | 141800 | 2229885795 | 3565 | 3565 | 3565 | 3565 | 5 |
| 308 | 20230707 | 141700 | 2229867970 | 3565 | 3560 | 3565 | 3555 | 1021 |
| 309 | 20230707 | 141600 | 2226232470 | 3560 | 3550 | 3560 | 3550 | 2958 |
| 310 | 20230707 | 141500 | 2215730600 | 3550 | 3545 | 3550 | 3545 | 665 |
| 311 | 20230707 | 141400 | 2213373065 | 3550 | 3550 | 3550 | 3550 | 330 |
| 312 | 20230707 | 141300 | 2212201565 | 3550 | 3550 | 3550 | 3550 | 124 |
| 313 | 20230707 | 141200 | 2211761365 | 3545 | 3530 | 3550 | 3530 | 1762 |
| 314 | 20230707 | 141100 | 2205519555 | 3540 | 3530 | 3540 | 3530 | 110 |
| 315 | 20230707 | 141000 | 2205130225 | 3540 | 3530 | 3540 | 3530 | 18 |
| 316 | 20230707 | 140900 | 2205066675 | 3540 | 3535 | 3540 | 3535 | 2228 |
| 317 | 20230707 | 140800 | 2197190670 | 3535 | 3535 | 3535 | 3530 | 4645 |
| 318 | 20230707 | 140700 | 2180776815 | 3540 | 3530 | 3540 | 3530 | 2003 |
| 319 | 20230707 | 140600 | 2173696265 | 3535 | 3530 | 3535 | 3530 | 8 |
| 320 | 20230707 | 140500 | 2173668000 | 3530 | 3530 | 3535 | 3530 | 7 |
| 321 | 20230707 | 140400 | 2173643280 | 3535 | 3530 | 3535 | 3530 | 55 |
| 322 | 20230707 | 140300 | 2173448870 | 3535 | 3535 | 3535 | 3530 | 978 |
| 323 | 20230707 | 140200 | 2169994650 | 3535 | 3525 | 3535 | 3525 | 589 |
| 324 | 20230707 | 140100 | 2167915155 | 3540 | 3530 | 3540 | 3525 | 3679 |
| 325 | 20230707 | 140000 | 2154923005 | 3535 | 3540 | 3540 | 3535 | 526 |
| 326 | 20230707 | 135900 | 2153062940 | 3540 | 3540 | 3540 | 3540 | 619 |
| 327 | 20230707 | 135800 | 2150871680 | 3545 | 3530 | 3545 | 3530 | 3206 |
| 328 | 20230707 | 135700 | 2139522460 | 3540 | 3530 | 3540 | 3530 | 53 |
| 329 | 20230707 | 135600 | 2139335350 | 3540 | 3540 | 3540 | 3535 | 642 |
| 330 | 20230707 | 135500 | 2137065775 | 3540 | 3540 | 3540 | 3540 | 160 |
| 331 | 20230707 | 135400 | 2136499375 | 3540 | 3535 | 3540 | 3535 | 11 |
| 332 | 20230707 | 135300 | 2136460485 | 3540 | 3540 | 3540 | 3535 | 615 |
| 333 | 20230707 | 135200 | 2134283805 | 3540 | 3540 | 3540 | 3540 | 12 |
| 334 | 20230707 | 135100 | 2134241325 | 3530 | 3535 | 3540 | 3530 | 223 |
| 335 | 20230707 | 135000 | 2133452095 | 3535 | 3535 | 3535 | 3535 | 317 |
| 336 | 20230707 | 134900 | 2132331500 | 3535 | 3535 | 3535 | 3535 | 101 |
| 337 | 20230707 | 134800 | 2131974465 | 3535 | 3535 | 3540 | 3535 | 262 |
| 338 | 20230707 | 134700 | 2131048280 | 3535 | 3530 | 3535 | 3530 | 1160 |
| 339 | 20230707 | 134600 | 2126948440 | 3535 | 3530 | 3535 | 3530 | 51 |
| 340 | 20230707 | 134500 | 2126768405 | 3535 | 3535 | 3535 | 3535 | 0 |
| 341 | 20230707 | 134400 | 2126768405 | 3535 | 3530 | 3535 | 3530 | 289 |
| 342 | 20230707 | 134300 | 2125748225 | 3535 | 3530 | 3535 | 3530 | 406 |
| 343 | 20230707 | 134200 | 2124315030 | 3535 | 3535 | 3535 | 3535 | 50 |
| 344 | 20230707 | 134100 | 2124138280 | 3535 | 3535 | 3535 | 3530 | 325 |
| 345 | 20230707 | 134000 | 2122990915 | 3535 | 3535 | 3535 | 3535 | 151 |
| 346 | 20230707 | 133900 | 2122457130 | 3535 | 3535 | 3535 | 3530 | 825 |
| 347 | 20230707 | 133800 | 2119543880 | 3535 | 3535 | 3535 | 3535 | 79 |
| 348 | 20230707 | 133700 | 2119264615 | 3540 | 3535 | 3540 | 3535 | 22 |
| 349 | 20230707 | 133600 | 2119186830 | 3535 | 3530 | 3535 | 3530 | 551 |
| 350 | 20230707 | 133500 | 2117241795 | 3535 | 3535 | 3535 | 3535 | 50 |
| 351 | 20230707 | 133400 | 2117065045 | 3535 | 3535 | 3535 | 3535 | 226 |
| 352 | 20230707 | 133300 | 2116266135 | 3540 | 3535 | 3540 | 3535 | 274 |
| 353 | 20230707 | 133200 | 2115297540 | 3540 | 3535 | 3540 | 3535 | 907 |
| 354 | 20230707 | 133100 | 2112091290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 355 | 20230707 | 133000 | 2112091290 | 3535 | 3535 | 3535 | 3535 | 730 |
| 356 | 20230707 | 132900 | 2109510740 | 3535 | 3530 | 3535 | 3530 | 111 |
| 357 | 20230707 | 132800 | 2109118905 | 3535 | 3535 | 3535 | 3535 | 12 |
| 358 | 20230707 | 132700 | 2109076485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 359 | 20230707 | 132600 | 2109076485 | 3535 | 3535 | 3535 | 3520 | 646 |
| 360 | 20230707 | 132500 | 2106799655 | 3535 | 3535 | 3535 | 3535 | 0 |
| 361 | 20230707 | 132400 | 2106799655 | 3535 | 3535 | 3535 | 3535 | 28 |
| 362 | 20230707 | 132300 | 2106700675 | 3535 | 3530 | 3535 | 3530 | 526 |
| 363 | 20230707 | 132200 | 2104843890 | 3525 | 3525 | 3525 | 3525 | 1 |
| 364 | 20230707 | 132100 | 2104840365 | 3530 | 3530 | 3530 | 3525 | 952 |
| 365 | 20230707 | 132000 | 2101484415 | 3530 | 3525 | 3530 | 3525 | 153 |
| 366 | 20230707 | 131900 | 2100944985 | 3530 | 3530 | 3530 | 3515 | 593 |
| 367 | 20230707 | 131800 | 2098855445 | 3530 | 3515 | 3530 | 3510 | 1667 |
| 368 | 20230707 | 131700 | 2092997340 | 3530 | 3510 | 3530 | 3510 | 214 |
| 369 | 20230707 | 131600 | 2092243210 | 3530 | 3520 | 3535 | 3510 | 1863 |
| 370 | 20230707 | 131500 | 2085694100 | 3535 | 3530 | 3535 | 3510 | 2641 |
| 371 | 20230707 | 131400 | 2076415780 | 3535 | 3540 | 3540 | 3520 | 1405 |
| 372 | 20230707 | 131300 | 2071464615 | 3540 | 3525 | 3540 | 3525 | 9719 |
| 373 | 20230707 | 131200 | 2037205125 | 3525 | 3525 | 3540 | 3525 | 571 |
| 374 | 20230707 | 131100 | 2035190340 | 3540 | 3540 | 3540 | 3520 | 615 |
| 375 | 20230707 | 131000 | 2033017670 | 3540 | 3530 | 3540 | 3530 | 15 |
| 376 | 20230707 | 130900 | 2032964590 | 3540 | 3545 | 3545 | 3535 | 158 |
| 377 | 20230707 | 130800 | 2032405050 | 3545 | 3525 | 3545 | 3525 | 7397 |
| 378 | 20230707 | 130700 | 2006330285 | 3525 | 3515 | 3525 | 3515 | 2898 |
| 379 | 20230707 | 130600 | 1996129595 | 3520 | 3535 | 3545 | 3510 | 26763 |
| 380 | 20230707 | 130500 | 1901794780 | 3550 | 3535 | 3550 | 3535 | 2 |
| 381 | 20230707 | 130400 | 1901787695 | 3550 | 3550 | 3550 | 3550 | 501 |
| 382 | 20230707 | 130300 | 1900009145 | 3550 | 3545 | 3550 | 3540 | 2635 |
| 383 | 20230707 | 130200 | 1890667875 | 3545 | 3545 | 3545 | 3545 | 1 |
| 384 | 20230707 | 130100 | 1890664330 | 3550 | 3550 | 3550 | 3550 | 124 |
| 385 | 20230707 | 130000 | 1890224130 | 3550 | 3545 | 3550 | 3535 | 3772 |
| 386 | 20230707 | 125900 | 1876866770 | 3550 | 3550 | 3550 | 3550 | 149 |
| 387 | 20230707 | 125800 | 1876337820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 388 | 20230707 | 125700 | 1876337820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 389 | 20230707 | 125600 | 1876337820 | 3550 | 3550 | 3550 | 3550 | 220 |
| 390 | 20230707 | 125500 | 1875556820 | 3550 | 3550 | 3550 | 3550 | 470 |
| 391 | 20230707 | 125400 | 1873888320 | 3550 | 3550 | 3550 | 3550 | 0 |
| 392 | 20230707 | 125300 | 1873888320 | 3550 | 3550 | 3550 | 3550 | 102 |
| 393 | 20230707 | 125200 | 1873526220 | 3555 | 3555 | 3555 | 3555 | 0 |
| 394 | 20230707 | 125100 | 1873526220 | 3555 | 3540 | 3555 | 3540 | 1394 |
| 395 | 20230707 | 125000 | 1868587815 | 3545 | 3540 | 3545 | 3540 | 253 |
| 396 | 20230707 | 124900 | 1867692190 | 3545 | 3545 | 3545 | 3540 | 289 |
| 397 | 20230707 | 124800 | 1866667935 | 3555 | 3555 | 3555 | 3550 | 412 |
| 398 | 20230707 | 124700 | 1865203300 | 3555 | 3560 | 3560 | 3540 | 6363 |
| 399 | 20230707 | 124600 | 1842659675 | 3560 | 3550 | 3560 | 3550 | 265 |
| 400 | 20230707 | 124500 | 1841718805 | 3565 | 3545 | 3565 | 3545 | 95 |
| 401 | 20230707 | 124400 | 1841381930 | 3565 | 3550 | 3565 | 3545 | 569 |
| 402 | 20230707 | 124300 | 1839363805 | 3565 | 3570 | 3570 | 3550 | 3846 |
| 403 | 20230707 | 124200 | 1825700075 | 3555 | 3570 | 3570 | 3555 | 633 |
| 404 | 20230707 | 124100 | 1823447510 | 3570 | 3555 | 3570 | 3550 | 242 |
| 405 | 20230707 | 124000 | 1822587200 | 3580 | 3580 | 3580 | 3580 | 6 |
| 406 | 20230707 | 123900 | 1822565720 | 3580 | 3580 | 3580 | 3580 | 140 |
| 407 | 20230707 | 123800 | 1822064520 | 3580 | 3580 | 3580 | 3580 | 0 |
| 408 | 20230707 | 123700 | 1822064520 | 3580 | 3580 | 3580 | 3580 | 5 |
| 409 | 20230707 | 123600 | 1822046620 | 3580 | 3580 | 3580 | 3580 | 0 |
| 410 | 20230707 | 123500 | 1822046620 | 3580 | 3560 | 3580 | 3555 | 2887 |
| 411 | 20230707 | 123400 | 1811777105 | 3580 | 3580 | 3580 | 3580 | 0 |
| 412 | 20230707 | 123300 | 1811777105 | 3580 | 3565 | 3580 | 3560 | 1201 |
| 413 | 20230707 | 123200 | 1807499890 | 3580 | 3580 | 3580 | 3580 | 4 |
| 414 | 20230707 | 123100 | 1807485570 | 3585 | 3585 | 3585 | 3585 | 0 |
| 415 | 20230707 | 123000 | 1807485570 | 3585 | 3585 | 3585 | 3585 | 0 |
| 416 | 20230707 | 122900 | 1807485570 | 3585 | 3585 | 3585 | 3565 | 444 |
| 417 | 20230707 | 122800 | 1805901610 | 3585 | 3585 | 3585 | 3585 | 10 |
| 418 | 20230707 | 122700 | 1805865760 | 3585 | 3585 | 3585 | 3585 | 20 |
| 419 | 20230707 | 122600 | 1805794060 | 3585 | 3575 | 3585 | 3570 | 1245 |
| 420 | 20230707 | 122500 | 1801338990 | 3580 | 3575 | 3580 | 3575 | 415 |
| 421 | 20230707 | 122400 | 1799855210 | 3575 | 3575 | 3575 | 3575 | 0 |
| 422 | 20230707 | 122300 | 1799855210 | 3575 | 3575 | 3575 | 3555 | 305 |
| 423 | 20230707 | 122200 | 1798770235 | 3575 | 3560 | 3575 | 3560 | 75 |
| 424 | 20230707 | 122100 | 1798503205 | 3575 | 3570 | 3575 | 3555 | 2003 |
| 425 | 20230707 | 122000 | 1791371725 | 3575 | 3570 | 3575 | 3570 | 162 |
| 426 | 20230707 | 121900 | 1790793375 | 3575 | 3575 | 3575 | 3570 | 620 |
| 427 | 20230707 | 121800 | 1788577375 | 3575 | 3570 | 3575 | 3570 | 204 |
| 428 | 20230707 | 121700 | 1787848970 | 3570 | 3570 | 3570 | 3570 | 0 |
| 429 | 20230707 | 121600 | 1787848970 | 3570 | 3560 | 3570 | 3560 | 618 |
| 430 | 20230707 | 121500 | 1785648360 | 3560 | 3560 | 3560 | 3560 | 60 |
| 431 | 20230707 | 121400 | 1785434760 | 3560 | 3565 | 3565 | 3555 | 1448 |
| 432 | 20230707 | 121300 | 1780286185 | 3570 | 3570 | 3570 | 3570 | 3 |
| 433 | 20230707 | 121200 | 1780275475 | 3575 | 3575 | 3575 | 3575 | 0 |
| 434 | 20230707 | 121100 | 1780275475 | 3575 | 3575 | 3575 | 3575 | 0 |
| 435 | 20230707 | 121000 | 1780275475 | 3575 | 3575 | 3575 | 3575 | 0 |
| 436 | 20230707 | 120900 | 1780275475 | 3575 | 3570 | 3575 | 3570 | 552 |
| 437 | 20230707 | 120800 | 1778304820 | 3570 | 3565 | 3570 | 3560 | 170 |
| 438 | 20230707 | 120700 | 1777699560 | 3560 | 3565 | 3565 | 3560 | 50 |
| 439 | 20230707 | 120600 | 1777521555 | 3570 | 3555 | 3570 | 3555 | 306 |
| 440 | 20230707 | 120500 | 1776431580 | 3560 | 3570 | 3570 | 3560 | 99 |
| 441 | 20230707 | 120400 | 1776079120 | 3570 | 3570 | 3570 | 3570 | 1030 |
| 442 | 20230707 | 120300 | 1772402020 | 3570 | 3565 | 3570 | 3560 | 65 |
| 443 | 20230707 | 120200 | 1772170105 | 3570 | 3570 | 3570 | 3570 | 10 |
| 444 | 20230707 | 120100 | 1772134405 | 3570 | 3565 | 3570 | 3565 | 61 |
| 445 | 20230707 | 120000 | 1771916910 | 3570 | 3565 | 3570 | 3565 | 51 |
| 446 | 20230707 | 115900 | 1771735090 | 3570 | 3570 | 3570 | 3570 | 318 |
| 447 | 20230707 | 115800 | 1770599830 | 3570 | 3550 | 3570 | 3550 | 146 |
| 448 | 20230707 | 115700 | 1770081510 | 3570 | 3570 | 3570 | 3570 | 0 |
| 449 | 20230707 | 115600 | 1770081510 | 3570 | 3570 | 3570 | 3570 | 133 |
| 450 | 20230707 | 115500 | 1769606700 | 3570 | 3570 | 3570 | 3570 | 0 |
| 451 | 20230707 | 115400 | 1769606700 | 3570 | 3570 | 3570 | 3570 | 337 |
| 452 | 20230707 | 115300 | 1768403610 | 3570 | 3570 | 3570 | 3550 | 9849 |
| 453 | 20230707 | 115200 | 1733439260 | 3570 | 3570 | 3570 | 3570 | 0 |
| 454 | 20230707 | 115100 | 1733439260 | 3570 | 3570 | 3570 | 3570 | 10 |
| 455 | 20230707 | 115000 | 1733403560 | 3570 | 3570 | 3570 | 3570 | 0 |
| 456 | 20230707 | 114900 | 1733403560 | 3570 | 3570 | 3570 | 3570 | 101 |
| 457 | 20230707 | 114800 | 1733042990 | 3575 | 3570 | 3575 | 3560 | 1037 |
| 458 | 20230707 | 114700 | 1729341500 | 3560 | 3570 | 3575 | 3560 | 10 |
| 459 | 20230707 | 114600 | 1729305830 | 3575 | 3575 | 3575 | 3575 | 300 |
| 460 | 20230707 | 114500 | 1728233330 | 3575 | 3570 | 3575 | 3570 | 30 |
| 461 | 20230707 | 114400 | 1728126225 | 3575 | 3570 | 3575 | 3560 | 202 |
| 462 | 20230707 | 114300 | 1727405100 | 3550 | 3550 | 3570 | 3550 | 4213 |
| 463 | 20230707 | 114200 | 1712448930 | 3575 | 3575 | 3575 | 3575 | 0 |
| 464 | 20230707 | 114100 | 1712448930 | 3575 | 3560 | 3575 | 3550 | 545 |
| 465 | 20230707 | 114000 | 1710509900 | 3575 | 3560 | 3575 | 3560 | 21 |
| 466 | 20230707 | 113900 | 1710435125 | 3580 | 3575 | 3580 | 3575 | 11 |
| 467 | 20230707 | 113800 | 1710395795 | 3580 | 3580 | 3580 | 3580 | 634 |
| 468 | 20230707 | 113700 | 1708126075 | 3580 | 3565 | 3580 | 3565 | 301 |
| 469 | 20230707 | 113600 | 1707052945 | 3570 | 3580 | 3580 | 3570 | 36 |
| 470 | 20230707 | 113500 | 1706924165 | 3580 | 3580 | 3580 | 3580 | 48 |
| 471 | 20230707 | 113400 | 1706752325 | 3580 | 3580 | 3580 | 3580 | 0 |
| 472 | 20230707 | 113300 | 1706752325 | 3580 | 3580 | 3580 | 3580 | 0 |
| 473 | 20230707 | 113200 | 1706752325 | 3580 | 3580 | 3580 | 3580 | 0 |
| 474 | 20230707 | 113100 | 1706752325 | 3580 | 3580 | 3580 | 3580 | 1 |
| 475 | 20230707 | 113000 | 1706748745 | 3580 | 3575 | 3580 | 3575 | 208 |
| 476 | 20230707 | 112900 | 1706004120 | 3580 | 3580 | 3580 | 3580 | 50 |
| 477 | 20230707 | 112800 | 1705825120 | 3585 | 3585 | 3585 | 3585 | 0 |
| 478 | 20230707 | 112700 | 1705825120 | 3585 | 3580 | 3585 | 3580 | 3656 |
| 479 | 20230707 | 112600 | 1692736585 | 3580 | 3555 | 3580 | 3555 | 69 |
| 480 | 20230707 | 112500 | 1692490015 | 3580 | 3580 | 3580 | 3580 | 2 |
| 481 | 20230707 | 112400 | 1692482855 | 3580 | 3580 | 3580 | 3580 | 61 |
| 482 | 20230707 | 112300 | 1692264475 | 3550 | 3575 | 3580 | 3550 | 2010 |
| 483 | 20230707 | 112200 | 1685081220 | 3575 | 3580 | 3580 | 3550 | 6321 |
| 484 | 20230707 | 112100 | 1662610555 | 3580 | 3580 | 3580 | 3580 | 0 |
| 485 | 20230707 | 112000 | 1662610555 | 3580 | 3570 | 3580 | 3560 | 3552 |
| 486 | 20230707 | 111900 | 1649955395 | 3580 | 3580 | 3580 | 3580 | 0 |
| 487 | 20230707 | 111800 | 1649955395 | 3580 | 3545 | 3580 | 3545 | 1023 |
| 488 | 20230707 | 111700 | 1646313725 | 3560 | 3550 | 3565 | 3550 | 12898 |
| 489 | 20230707 | 111600 | 1600409785 | 3565 | 3565 | 3575 | 3565 | 5296 |
| 490 | 20230707 | 111500 | 1581529535 | 3580 | 3560 | 3580 | 3550 | 15714 |
| 491 | 20230707 | 111400 | 1525699465 | 3565 | 3565 | 3565 | 3560 | 346 |
| 492 | 20230707 | 111300 | 1524466975 | 3580 | 3580 | 3580 | 3580 | 90 |
| 493 | 20230707 | 111200 | 1524144775 | 3580 | 3570 | 3580 | 3570 | 52 |
| 494 | 20230707 | 111100 | 1523959125 | 3585 | 3580 | 3585 | 3580 | 4 |
| 495 | 20230707 | 111000 | 1523944800 | 3585 | 3565 | 3585 | 3560 | 619 |
| 496 | 20230707 | 110900 | 1521740290 | 3590 | 3590 | 3590 | 3590 | 0 |
| 497 | 20230707 | 110800 | 1521740290 | 3590 | 3565 | 3590 | 3560 | 74 |
| 498 | 20230707 | 110700 | 1521476400 | 3590 | 3590 | 3590 | 3590 | 0 |
| 499 | 20230707 | 110600 | 1521476400 | 3590 | 3560 | 3590 | 3560 | 764 |
| 500 | 20230707 | 110500 | 1518747215 | 3575 | 3575 | 3575 | 3560 | 61 |
| 501 | 20230707 | 110400 | 1518529290 | 3575 | 3555 | 3575 | 3550 | 1529 |
| 502 | 20230707 | 110300 | 1513083840 | 3580 | 3570 | 3590 | 3555 | 7472 |
| 503 | 20230707 | 110200 | 1486471310 | 3590 | 3585 | 3590 | 3570 | 1008 |
| 504 | 20230707 | 110100 | 1482866740 | 3585 | 3585 | 3585 | 3570 | 442 |
| 505 | 20230707 | 110000 | 1481286280 | 3585 | 3585 | 3585 | 3585 | 0 |
| 506 | 20230707 | 105900 | 1481286280 | 3585 | 3585 | 3585 | 3585 | 0 |
| 507 | 20230707 | 105800 | 1481286280 | 3585 | 3585 | 3585 | 3570 | 1190 |
| 508 | 20230707 | 105700 | 1477022755 | 3575 | 3585 | 3585 | 3575 | 132 |
| 509 | 20230707 | 105600 | 1476549575 | 3590 | 3590 | 3590 | 3590 | 20 |
| 510 | 20230707 | 105500 | 1476477775 | 3590 | 3585 | 3590 | 3585 | 2031 |
| 511 | 20230707 | 105400 | 1469196485 | 3585 | 3575 | 3585 | 3570 | 1342 |
| 512 | 20230707 | 105300 | 1464405130 | 3585 | 3575 | 3590 | 3575 | 420 |
| 513 | 20230707 | 105200 | 1462901615 | 3585 | 3575 | 3590 | 3570 | 617 |
| 514 | 20230707 | 105100 | 1460698130 | 3595 | 3590 | 3595 | 3585 | 231 |
| 515 | 20230707 | 105000 | 1459868335 | 3600 | 3570 | 3600 | 3570 | 201 |
| 516 | 20230707 | 104900 | 1459150735 | 3600 | 3590 | 3600 | 3570 | 3405 |
| 517 | 20230707 | 104800 | 1446981810 | 3615 | 3585 | 3615 | 3585 | 2015 |
| 518 | 20230707 | 104700 | 1439717005 | 3585 | 3590 | 3590 | 3585 | 11 |
| 519 | 20230707 | 104600 | 1439677520 | 3590 | 3590 | 3590 | 3590 | 111 |
| 520 | 20230707 | 104500 | 1439279030 | 3580 | 3580 | 3590 | 3580 | 489 |
| 521 | 20230707 | 104400 | 1437526515 | 3590 | 3590 | 3590 | 3590 | 134 |
| 522 | 20230707 | 104300 | 1437045455 | 3600 | 3605 | 3605 | 3600 | 640 |
| 523 | 20230707 | 104200 | 1434741355 | 3605 | 3585 | 3605 | 3585 | 105 |
| 524 | 20230707 | 104100 | 1434364875 | 3605 | 3585 | 3610 | 3585 | 20 |
| 525 | 20230707 | 104000 | 1434293110 | 3610 | 3610 | 3610 | 3580 | 3241 |
| 526 | 20230707 | 103900 | 1422639150 | 3610 | 3610 | 3610 | 3570 | 4496 |
| 527 | 20230707 | 103800 | 1406550945 | 3615 | 3600 | 3615 | 3590 | 3062 |
| 528 | 20230707 | 103700 | 1395532345 | 3615 | 3615 | 3615 | 3610 | 276 |
| 529 | 20230707 | 103600 | 1394534865 | 3610 | 3610 | 3610 | 3610 | 291 |
| 530 | 20230707 | 103500 | 1393484355 | 3615 | 3615 | 3615 | 3605 | 460 |
| 531 | 20230707 | 103400 | 1391825535 | 3605 | 3615 | 3615 | 3605 | 136 |
| 532 | 20230707 | 103300 | 1391334565 | 3615 | 3610 | 3615 | 3610 | 11 |
| 533 | 20230707 | 103200 | 1391294850 | 3615 | 3615 | 3615 | 3615 | 19 |
| 534 | 20230707 | 103100 | 1391226165 | 3615 | 3610 | 3625 | 3605 | 756 |
| 535 | 20230707 | 103000 | 1388495865 | 3625 | 3610 | 3625 | 3610 | 900 |
| 536 | 20230707 | 102900 | 1385246850 | 3610 | 3615 | 3625 | 3610 | 153 |
| 537 | 20230707 | 102800 | 1384694235 | 3625 | 3630 | 3630 | 3620 | 679 |
| 538 | 20230707 | 102700 | 1382233785 | 3635 | 3620 | 3635 | 3620 | 6444 |
| 539 | 20230707 | 102600 | 1358844145 | 3630 | 3625 | 3630 | 3620 | 852 |
| 540 | 20230707 | 102500 | 1355757485 | 3625 | 3630 | 3630 | 3610 | 2201 |
| 541 | 20230707 | 102400 | 1347793480 | 3630 | 3620 | 3630 | 3620 | 748 |
| 542 | 20230707 | 102300 | 1345082485 | 3625 | 3615 | 3625 | 3610 | 584 |
| 543 | 20230707 | 102200 | 1342968705 | 3620 | 3600 | 3620 | 3600 | 3258 |
| 544 | 20230707 | 102100 | 1331217415 | 3600 | 3595 | 3600 | 3595 | 74 |
| 545 | 20230707 | 102000 | 1330951115 | 3600 | 3600 | 3600 | 3595 | 1565 |
| 546 | 20230707 | 101900 | 1325321125 | 3600 | 3600 | 3600 | 3600 | 122 |
| 547 | 20230707 | 101800 | 1324881925 | 3600 | 3595 | 3600 | 3595 | 665 |
| 548 | 20230707 | 101700 | 1322488445 | 3595 | 3595 | 3600 | 3595 | 2700 |
| 549 | 20230707 | 101600 | 1312781760 | 3595 | 3595 | 3595 | 3590 | 409 |
| 550 | 20230707 | 101500 | 1311312905 | 3595 | 3585 | 3595 | 3585 | 2373 |
| 551 | 20230707 | 101400 | 1302793895 | 3590 | 3590 | 3590 | 3580 | 603 |
| 552 | 20230707 | 101300 | 1300635125 | 3590 | 3590 | 3590 | 3570 | 360 |
| 553 | 20230707 | 101200 | 1299347135 | 3595 | 3580 | 3595 | 3570 | 3055 |
| 554 | 20230707 | 101100 | 1288394765 | 3585 | 3585 | 3585 | 3555 | 3336 |
| 555 | 20230707 | 101000 | 1276480365 | 3585 | 3570 | 3585 | 3555 | 7076 |
| 556 | 20230707 | 100900 | 1251196460 | 3555 | 3560 | 3570 | 3555 | 3713 |
| 557 | 20230707 | 100800 | 1237979705 | 3570 | 3555 | 3570 | 3555 | 1774 |
| 558 | 20230707 | 100700 | 1231662065 | 3570 | 3575 | 3575 | 3570 | 405 |
| 559 | 20230707 | 100600 | 1230215190 | 3575 | 3580 | 3580 | 3555 | 659 |
| 560 | 20230707 | 100500 | 1227864905 | 3580 | 3555 | 3580 | 3545 | 4697 |
| 561 | 20230707 | 100400 | 1211188675 | 3580 | 3555 | 3585 | 3555 | 7224 |
| 562 | 20230707 | 100300 | 1185372220 | 3575 | 3555 | 3575 | 3550 | 2275 |
| 563 | 20230707 | 100200 | 1177289245 | 3585 | 3565 | 3585 | 3550 | 3570 |
| 564 | 20230707 | 100100 | 1164575140 | 3585 | 3585 | 3590 | 3565 | 554 |
| 565 | 20230707 | 100000 | 1162596515 | 3585 | 3585 | 3590 | 3565 | 1550 |
| 566 | 20230707 | 095900 | 1157057920 | 3595 | 3595 | 3595 | 3590 | 147 |
| 567 | 20230707 | 095800 | 1156529465 | 3595 | 3595 | 3595 | 3590 | 121 |
| 568 | 20230707 | 095700 | 1156094520 | 3595 | 3570 | 3600 | 3570 | 1014 |
| 569 | 20230707 | 095600 | 1152469545 | 3600 | 3585 | 3600 | 3570 | 6177 |
| 570 | 20230707 | 095500 | 1130273990 | 3590 | 3590 | 3590 | 3590 | 20 |
| 571 | 20230707 | 095400 | 1130202190 | 3590 | 3590 | 3590 | 3590 | 10 |
| 572 | 20230707 | 095300 | 1130166290 | 3590 | 3580 | 3590 | 3570 | 579 |
| 573 | 20230707 | 095200 | 1128096325 | 3585 | 3570 | 3585 | 3570 | 3167 |
| 574 | 20230707 | 095100 | 1116790120 | 3570 | 3565 | 3570 | 3565 | 186 |
| 575 | 20230707 | 095000 | 1116126965 | 3565 | 3585 | 3585 | 3565 | 5220 |
| 576 | 20230707 | 094900 | 1097487485 | 3590 | 3590 | 3590 | 3590 | 169 |
| 577 | 20230707 | 094800 | 1096880775 | 3590 | 3590 | 3590 | 3590 | 220 |
| 578 | 20230707 | 094700 | 1096090975 | 3590 | 3595 | 3595 | 3570 | 11 |
| 579 | 20230707 | 094600 | 1096051640 | 3565 | 3570 | 3590 | 3565 | 827 |
| 580 | 20230707 | 094500 | 1093097310 | 3570 | 3590 | 3590 | 3565 | 642 |
| 581 | 20230707 | 094400 | 1090807440 | 3575 | 3595 | 3595 | 3575 | 724 |
| 582 | 20230707 | 094300 | 1088210015 | 3595 | 3575 | 3595 | 3575 | 1054 |
| 583 | 20230707 | 094200 | 1084438495 | 3575 | 3570 | 3575 | 3560 | 835 |
| 584 | 20230707 | 094100 | 1081462500 | 3570 | 3550 | 3575 | 3550 | 185 |
| 585 | 20230707 | 094000 | 1080803930 | 3575 | 3580 | 3580 | 3550 | 7654 |
| 586 | 20230707 | 093900 | 1053608060 | 3595 | 3580 | 3595 | 3580 | 230 |
| 587 | 20230707 | 093800 | 1052782565 | 3590 | 3580 | 3595 | 3580 | 9 |
| 588 | 20230707 | 093700 | 1052750265 | 3595 | 3590 | 3595 | 3580 | 3595 |
| 589 | 20230707 | 093600 | 1039872235 | 3600 | 3575 | 3600 | 3575 | 1540 |
| 590 | 20230707 | 093500 | 1034353960 | 3590 | 3590 | 3590 | 3570 | 1067 |
| 591 | 20230707 | 093400 | 1030537320 | 3590 | 3620 | 3620 | 3575 | 5098 |
| 592 | 20230707 | 093300 | 1012209505 | 3620 | 3600 | 3620 | 3600 | 2342 |
| 593 | 20230707 | 093200 | 1003747965 | 3600 | 3600 | 3600 | 3590 | 2729 |
| 594 | 20230707 | 093100 | 993929375 | 3600 | 3600 | 3600 | 3595 | 157 |
| 595 | 20230707 | 093000 | 993364350 | 3600 | 3600 | 3605 | 3585 | 1372 |
| 596 | 20230707 | 092900 | 988422600 | 3605 | 3590 | 3615 | 3590 | 1259 |
| 597 | 20230707 | 092800 | 983882105 | 3615 | 3580 | 3615 | 3580 | 3330 |
| 598 | 20230707 | 092700 | 971929955 | 3580 | 3570 | 3580 | 3570 | 2788 |
| 599 | 20230707 | 092600 | 961966720 | 3570 | 3570 | 3575 | 3565 | 3414 |
| 600 | 20230707 | 092500 | 949787050 | 3570 | 3555 | 3575 | 3545 | 11447 |
| 601 | 20230707 | 092400 | 909121885 | 3550 | 3535 | 3560 | 3535 | 2989 |
| 602 | 20230707 | 092300 | 898511665 | 3550 | 3555 | 3555 | 3530 | 2204 |
| 603 | 20230707 | 092200 | 890700895 | 3540 | 3545 | 3555 | 3525 | 10168 |
| 604 | 20230707 | 092100 | 854743505 | 3530 | 3545 | 3545 | 3525 | 10550 |
| 605 | 20230707 | 092000 | 817411405 | 3555 | 3560 | 3565 | 3550 | 16119 |
| 606 | 20230707 | 091900 | 760154610 | 3565 | 3570 | 3570 | 3555 | 11829 |
| 607 | 20230707 | 091800 | 718054835 | 3565 | 3550 | 3565 | 3550 | 5457 |
| 608 | 20230707 | 091700 | 698630755 | 3555 | 3560 | 3565 | 3555 | 5067 |
| 609 | 20230707 | 091600 | 680609980 | 3565 | 3565 | 3575 | 3555 | 8573 |
| 610 | 20230707 | 091500 | 650078230 | 3565 | 3570 | 3575 | 3555 | 19337 |
| 611 | 20230707 | 091400 | 581180120 | 3575 | 3580 | 3580 | 3575 | 2754 |
| 612 | 20230707 | 091300 | 571331855 | 3580 | 3585 | 3585 | 3575 | 8633 |
| 613 | 20230707 | 091200 | 540436115 | 3585 | 3580 | 3590 | 3575 | 5615 |
| 614 | 20230707 | 091100 | 520323570 | 3580 | 3570 | 3580 | 3565 | 9935 |
| 615 | 20230707 | 091000 | 484836250 | 3580 | 3610 | 3615 | 3565 | 17584 |
| 616 | 20230707 | 090900 | 421767595 | 3615 | 3615 | 3620 | 3605 | 6099 |
| 617 | 20230707 | 090800 | 399744475 | 3620 | 3615 | 3620 | 3610 | 2633 |
| 618 | 20230707 | 090700 | 390229260 | 3620 | 3625 | 3630 | 3610 | 2382 |
| 619 | 20230707 | 090600 | 381601925 | 3620 | 3630 | 3630 | 3610 | 1406 |
| 620 | 20230707 | 090500 | 376510625 | 3630 | 3605 | 3630 | 3585 | 13001 |
| 621 | 20230707 | 090400 | 329645060 | 3605 | 3620 | 3620 | 3580 | 28674 |
| 622 | 20230707 | 090300 | 226472170 | 3640 | 3625 | 3640 | 3610 | 13981 |
| 623 | 20230707 | 090200 | 175838305 | 3625 | 3650 | 3650 | 3600 | 17750 |
| 624 | 20230707 | 090100 | 111639785 | 3650 | 3675 | 3690 | 3650 | 12101 |
| 625 | 20230707 | 090000 | 67341560 | 3695 | 3700 | 3700 | 3680 | 17329 |