31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 193100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 3283 |
| 3 | 20230707 | 193000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 4 | 20230707 | 192900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 5 | 20230707 | 192800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 6 | 20230707 | 192700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 7 | 20230707 | 192600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 8 | 20230707 | 192500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 9 | 20230707 | 192400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 10 | 20230707 | 192300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 11 | 20230707 | 192200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 12 | 20230707 | 192100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 13 | 20230707 | 192000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 14 | 20230707 | 191900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 15 | 20230707 | 191800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 16 | 20230707 | 191700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 17 | 20230707 | 191600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 18 | 20230707 | 191500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 19 | 20230707 | 191400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 20 | 20230707 | 191300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 21 | 20230707 | 191200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 22 | 20230707 | 191100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 23 | 20230707 | 191000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 24 | 20230707 | 190900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 25 | 20230707 | 190800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 26 | 20230707 | 190700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 27 | 20230707 | 190600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 28 | 20230707 | 190500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 29 | 20230707 | 190400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 30 | 20230707 | 190300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 31 | 20230707 | 190200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 32 | 20230707 | 190100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 3283 |
| 33 | 20230707 | 190000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 34 | 20230707 | 185900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 35 | 20230707 | 185800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 36 | 20230707 | 185700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 37 | 20230707 | 185600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 38 | 20230707 | 185500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 39 | 20230707 | 185400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 40 | 20230707 | 185300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 41 | 20230707 | 185200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 42 | 20230707 | 185100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 43 | 20230707 | 185000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 44 | 20230707 | 184900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 45 | 20230707 | 184800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 46 | 20230707 | 184700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 47 | 20230707 | 184600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 48 | 20230707 | 184500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 49 | 20230707 | 184400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 50 | 20230707 | 184300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 51 | 20230707 | 184200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 52 | 20230707 | 184100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 53 | 20230707 | 184000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 54 | 20230707 | 183900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 55 | 20230707 | 183800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 56 | 20230707 | 183700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 57 | 20230707 | 183600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 58 | 20230707 | 183500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 59 | 20230707 | 183400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 60 | 20230707 | 183300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 61 | 20230707 | 183200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 62 | 20230707 | 183100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 3283 |
| 63 | 20230707 | 183000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 64 | 20230707 | 182900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 65 | 20230707 | 182800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 66 | 20230707 | 182700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 67 | 20230707 | 182600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 68 | 20230707 | 182500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 69 | 20230707 | 182400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 70 | 20230707 | 182300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 71 | 20230707 | 182200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 72 | 20230707 | 182100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 73 | 20230707 | 182000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 74 | 20230707 | 181900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 75 | 20230707 | 181800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 76 | 20230707 | 181700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 77 | 20230707 | 181600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 78 | 20230707 | 181500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 79 | 20230707 | 181400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 80 | 20230707 | 181300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 81 | 20230707 | 181200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 82 | 20230707 | 181100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 83 | 20230707 | 181000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 84 | 20230707 | 180900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 85 | 20230707 | 180800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 86 | 20230707 | 180700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 87 | 20230707 | 180600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 88 | 20230707 | 180500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 89 | 20230707 | 180400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 90 | 20230707 | 180300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 91 | 20230707 | 180200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 92 | 20230707 | 180100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 3283 |
| 93 | 20230707 | 180000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 94 | 20230707 | 175900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 95 | 20230707 | 175800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 96 | 20230707 | 175700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 97 | 20230707 | 175600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 98 | 20230707 | 175500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 99 | 20230707 | 175400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 100 | 20230707 | 175300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 101 | 20230707 | 175200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 102 | 20230707 | 175100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 103 | 20230707 | 175000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 104 | 20230707 | 174900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 105 | 20230707 | 174800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 106 | 20230707 | 174700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 107 | 20230707 | 174600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 108 | 20230707 | 174500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 109 | 20230707 | 174400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 110 | 20230707 | 174300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 111 | 20230707 | 174200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 112 | 20230707 | 174100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 113 | 20230707 | 174000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 114 | 20230707 | 173900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 115 | 20230707 | 173800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 116 | 20230707 | 173700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 117 | 20230707 | 173600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 118 | 20230707 | 173500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 119 | 20230707 | 173400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 120 | 20230707 | 173300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 121 | 20230707 | 173200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 122 | 20230707 | 173100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 3283 |
| 123 | 20230707 | 173000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 124 | 20230707 | 172900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 125 | 20230707 | 172800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 126 | 20230707 | 172700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 127 | 20230707 | 172600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 128 | 20230707 | 172500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 129 | 20230707 | 172400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 130 | 20230707 | 172300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 131 | 20230707 | 172200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 132 | 20230707 | 172100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 133 | 20230707 | 172000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 134 | 20230707 | 171900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 135 | 20230707 | 171800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 136 | 20230707 | 171700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 137 | 20230707 | 171600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 138 | 20230707 | 171500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 139 | 20230707 | 171400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 140 | 20230707 | 171300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 141 | 20230707 | 171200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 142 | 20230707 | 171100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 143 | 20230707 | 171000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 144 | 20230707 | 170900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 145 | 20230707 | 170800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 146 | 20230707 | 170700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 147 | 20230707 | 170600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 148 | 20230707 | 170500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 149 | 20230707 | 170400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 150 | 20230707 | 170300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 151 | 20230707 | 170200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 152 | 20230707 | 170100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 3283 |
| 153 | 20230707 | 170000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 154 | 20230707 | 165900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 155 | 20230707 | 165800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 156 | 20230707 | 165700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 157 | 20230707 | 165600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 158 | 20230707 | 165500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 159 | 20230707 | 165400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 160 | 20230707 | 165300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 161 | 20230707 | 165200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 162 | 20230707 | 165100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 163 | 20230707 | 165000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 164 | 20230707 | 164900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 165 | 20230707 | 164800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 166 | 20230707 | 164700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 167 | 20230707 | 164600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 168 | 20230707 | 164500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 169 | 20230707 | 164400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 170 | 20230707 | 164300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 171 | 20230707 | 164200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 172 | 20230707 | 164100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 173 | 20230707 | 164000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 174 | 20230707 | 163900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 175 | 20230707 | 163800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 176 | 20230707 | 163700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 177 | 20230707 | 163600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 178 | 20230707 | 163500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 179 | 20230707 | 163400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 180 | 20230707 | 163300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 181 | 20230707 | 163200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 182 | 20230707 | 163100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 3283 |
| 183 | 20230707 | 163000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 184 | 20230707 | 162900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 185 | 20230707 | 162800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 186 | 20230707 | 162700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 187 | 20230707 | 162600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 188 | 20230707 | 162500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 189 | 20230707 | 162400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 190 | 20230707 | 162300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 191 | 20230707 | 162200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 192 | 20230707 | 162100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 193 | 20230707 | 162000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 194 | 20230707 | 161900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 195 | 20230707 | 161800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 196 | 20230707 | 161700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 197 | 20230707 | 161600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 198 | 20230707 | 161500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 199 | 20230707 | 161400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 200 | 20230707 | 161300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 201 | 20230707 | 161200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 202 | 20230707 | 161100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 203 | 20230707 | 161000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 204 | 20230707 | 160900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 205 | 20230707 | 160800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 206 | 20230707 | 160700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 207 | 20230707 | 160600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 208 | 20230707 | 160500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 209 | 20230707 | 160400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 210 | 20230707 | 160300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 211 | 20230707 | 160200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 212 | 20230707 | 160100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 3283 |
| 213 | 20230707 | 160000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 214 | 20230707 | 155900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 215 | 20230707 | 155800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 216 | 20230707 | 155700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 217 | 20230707 | 155600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 218 | 20230707 | 155500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 219 | 20230707 | 155400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 220 | 20230707 | 155300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 221 | 20230707 | 155200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 222 | 20230707 | 155100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 223 | 20230707 | 155000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 224 | 20230707 | 154900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 225 | 20230707 | 154800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 226 | 20230707 | 154700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 227 | 20230707 | 154600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 228 | 20230707 | 154500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 229 | 20230707 | 154400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 230 | 20230707 | 154300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 231 | 20230707 | 154200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 232 | 20230707 | 154100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 233 | 20230707 | 154000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 234 | 20230707 | 153900 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 235 | 20230707 | 153800 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 236 | 20230707 | 153700 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 237 | 20230707 | 153600 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 238 | 20230707 | 153500 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 239 | 20230707 | 153400 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 240 | 20230707 | 153300 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 241 | 20230707 | 153200 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 0 |
| 242 | 20230707 | 153100 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 3283 |
| 243 | 20230707 | 153000 | 1029839695 | 3250 | 3250 | 3250 | 3250 | 3283 |
| 244 | 20230707 | 152900 | 1019169945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 245 | 20230707 | 152800 | 1019169945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 246 | 20230707 | 152700 | 1019169945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 247 | 20230707 | 152600 | 1019169945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 248 | 20230707 | 152500 | 1019169945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 249 | 20230707 | 152400 | 1019169945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 250 | 20230707 | 152300 | 1019169945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 251 | 20230707 | 152200 | 1019169945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 252 | 20230707 | 152100 | 1019169945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 253 | 20230707 | 152000 | 1019169945 | 3245 | 3245 | 3245 | 3245 | 0 |
| 254 | 20230707 | 151900 | 1019169945 | 3245 | 3245 | 3255 | 3240 | 4531 |
| 255 | 20230707 | 151800 | 1004477790 | 3245 | 3250 | 3255 | 3245 | 384 |
| 256 | 20230707 | 151700 | 1003229085 | 3250 | 3260 | 3265 | 3250 | 744 |
| 257 | 20230707 | 151600 | 1000804255 | 3260 | 3250 | 3260 | 3250 | 810 |
| 258 | 20230707 | 151500 | 998171665 | 3260 | 3240 | 3260 | 3240 | 855 |
| 259 | 20230707 | 151400 | 995395865 | 3250 | 3230 | 3250 | 3225 | 1652 |
| 260 | 20230707 | 151300 | 990059600 | 3230 | 3230 | 3230 | 3225 | 2511 |
| 261 | 20230707 | 151200 | 981949085 | 3230 | 3240 | 3240 | 3225 | 2253 |
| 262 | 20230707 | 151100 | 974671500 | 3240 | 3245 | 3245 | 3230 | 5099 |
| 263 | 20230707 | 151000 | 958163460 | 3250 | 3250 | 3250 | 3250 | 201 |
| 264 | 20230707 | 150900 | 957510210 | 3245 | 3260 | 3260 | 3245 | 2381 |
| 265 | 20230707 | 150800 | 949775880 | 3260 | 3265 | 3265 | 3255 | 266 |
| 266 | 20230707 | 150700 | 948908170 | 3265 | 3260 | 3265 | 3255 | 145 |
| 267 | 20230707 | 150600 | 948435235 | 3265 | 3265 | 3265 | 3265 | 2 |
| 268 | 20230707 | 150500 | 948428705 | 3255 | 3255 | 3255 | 3255 | 5312 |
| 269 | 20230707 | 150400 | 931138145 | 3260 | 3265 | 3265 | 3260 | 536 |
| 270 | 20230707 | 150300 | 929388435 | 3275 | 3265 | 3275 | 3255 | 358 |
| 271 | 20230707 | 150200 | 928221045 | 3265 | 3265 | 3265 | 3255 | 2814 |
| 272 | 20230707 | 150100 | 919046105 | 3265 | 3270 | 3280 | 3265 | 46 |
| 273 | 20230707 | 150000 | 918895800 | 3280 | 3270 | 3280 | 3270 | 165 |
| 274 | 20230707 | 145900 | 918355355 | 3270 | 3270 | 3270 | 3270 | 9 |
| 275 | 20230707 | 145800 | 918325925 | 3275 | 3275 | 3275 | 3275 | 3 |
| 276 | 20230707 | 145700 | 918316100 | 3275 | 3260 | 3275 | 3260 | 2440 |
| 277 | 20230707 | 145600 | 910361220 | 3265 | 3270 | 3270 | 3265 | 1970 |
| 278 | 20230707 | 145500 | 903929140 | 3270 | 3270 | 3270 | 3270 | 0 |
| 279 | 20230707 | 145400 | 903929140 | 3270 | 3270 | 3270 | 3270 | 1816 |
| 280 | 20230707 | 145300 | 897990820 | 3270 | 3275 | 3280 | 3270 | 726 |
| 281 | 20230707 | 145200 | 895613290 | 3275 | 3275 | 3275 | 3275 | 31 |
| 282 | 20230707 | 145100 | 895511765 | 3275 | 3275 | 3275 | 3275 | 58 |
| 283 | 20230707 | 145000 | 895321815 | 3280 | 3280 | 3280 | 3275 | 114 |
| 284 | 20230707 | 144900 | 894948455 | 3270 | 3275 | 3275 | 3270 | 193 |
| 285 | 20230707 | 144800 | 894316695 | 3280 | 3275 | 3280 | 3275 | 2 |
| 286 | 20230707 | 144700 | 894310140 | 3280 | 3280 | 3280 | 3280 | 10 |
| 287 | 20230707 | 144600 | 894277340 | 3280 | 3275 | 3280 | 3275 | 82 |
| 288 | 20230707 | 144500 | 894008530 | 3280 | 3275 | 3280 | 3275 | 371 |
| 289 | 20230707 | 144400 | 892793480 | 3280 | 3275 | 3280 | 3275 | 48 |
| 290 | 20230707 | 144300 | 892636255 | 3275 | 3275 | 3280 | 3275 | 120 |
| 291 | 20230707 | 144200 | 892243245 | 3275 | 3275 | 3275 | 3275 | 101 |
| 292 | 20230707 | 144100 | 891912470 | 3275 | 3270 | 3275 | 3270 | 2503 |
| 293 | 20230707 | 144000 | 883727160 | 3270 | 3270 | 3275 | 3270 | 540 |
| 294 | 20230707 | 143900 | 881961025 | 3270 | 3270 | 3270 | 3270 | 0 |
| 295 | 20230707 | 143800 | 881961025 | 3270 | 3270 | 3270 | 3270 | 62 |
| 296 | 20230707 | 143700 | 881758285 | 3270 | 3265 | 3270 | 3265 | 2544 |
| 297 | 20230707 | 143600 | 873450510 | 3270 | 3275 | 3275 | 3270 | 725 |
| 298 | 20230707 | 143500 | 871079520 | 3270 | 3270 | 3270 | 3270 | 0 |
| 299 | 20230707 | 143400 | 871079520 | 3270 | 3280 | 3280 | 3270 | 552 |
| 300 | 20230707 | 143300 | 869274370 | 3275 | 3275 | 3275 | 3275 | 102 |
| 301 | 20230707 | 143200 | 868940320 | 3280 | 3280 | 3280 | 3275 | 310 |
| 302 | 20230707 | 143100 | 867923530 | 3280 | 3280 | 3280 | 3280 | 1 |
| 303 | 20230707 | 143000 | 867920250 | 3275 | 3275 | 3275 | 3270 | 228 |
| 304 | 20230707 | 142900 | 867174185 | 3275 | 3275 | 3275 | 3270 | 2331 |
| 305 | 20230707 | 142800 | 859544190 | 3275 | 3290 | 3290 | 3275 | 506 |
| 306 | 20230707 | 142700 | 857887010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 307 | 20230707 | 142600 | 857887010 | 3290 | 3290 | 3290 | 3280 | 5074 |
| 308 | 20230707 | 142500 | 841244245 | 3285 | 3285 | 3285 | 3280 | 281 |
| 309 | 20230707 | 142400 | 840321350 | 3290 | 3285 | 3290 | 3285 | 156 |
| 310 | 20230707 | 142300 | 839808885 | 3285 | 3285 | 3285 | 3285 | 0 |
| 311 | 20230707 | 142200 | 839808885 | 3285 | 3285 | 3285 | 3285 | 130 |
| 312 | 20230707 | 142100 | 839381835 | 3290 | 3290 | 3290 | 3290 | 30 |
| 313 | 20230707 | 142000 | 839283135 | 3285 | 3285 | 3285 | 3285 | 10 |
| 314 | 20230707 | 141900 | 839250285 | 3290 | 3290 | 3290 | 3290 | 200 |
| 315 | 20230707 | 141800 | 838592285 | 3290 | 3285 | 3290 | 3280 | 800 |
| 316 | 20230707 | 141700 | 835964935 | 3285 | 3285 | 3285 | 3285 | 881 |
| 317 | 20230707 | 141600 | 833070850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 318 | 20230707 | 141500 | 833070850 | 3290 | 3290 | 3290 | 3290 | 200 |
| 319 | 20230707 | 141400 | 832412850 | 3290 | 3290 | 3290 | 3290 | 202 |
| 320 | 20230707 | 141300 | 831748270 | 3285 | 3285 | 3285 | 3285 | 1028 |
| 321 | 20230707 | 141200 | 828371290 | 3285 | 3285 | 3285 | 3285 | 165 |
| 322 | 20230707 | 141100 | 827829265 | 3285 | 3285 | 3285 | 3285 | 203 |
| 323 | 20230707 | 141000 | 827162410 | 3290 | 3290 | 3290 | 3290 | 0 |
| 324 | 20230707 | 140900 | 827162410 | 3290 | 3290 | 3290 | 3285 | 1275 |
| 325 | 20230707 | 140800 | 822972660 | 3290 | 3290 | 3290 | 3290 | 1 |
| 326 | 20230707 | 140700 | 822969370 | 3285 | 3285 | 3290 | 3285 | 107 |
| 327 | 20230707 | 140600 | 822617860 | 3285 | 3285 | 3285 | 3285 | 795 |
| 328 | 20230707 | 140500 | 820006285 | 3285 | 3290 | 3290 | 3285 | 287 |
| 329 | 20230707 | 140400 | 819063485 | 3285 | 3290 | 3290 | 3285 | 420 |
| 330 | 20230707 | 140300 | 817682685 | 3285 | 3295 | 3295 | 3285 | 2813 |
| 331 | 20230707 | 140200 | 808429540 | 3295 | 3300 | 3300 | 3295 | 7 |
| 332 | 20230707 | 140100 | 808406450 | 3300 | 3300 | 3300 | 3300 | 3 |
| 333 | 20230707 | 140000 | 808396550 | 3305 | 3300 | 3305 | 3290 | 2191 |
| 334 | 20230707 | 135900 | 801181185 | 3300 | 3300 | 3300 | 3300 | 1115 |
| 335 | 20230707 | 135800 | 797501685 | 3300 | 3300 | 3305 | 3295 | 2123 |
| 336 | 20230707 | 135700 | 790497945 | 3295 | 3295 | 3295 | 3295 | 850 |
| 337 | 20230707 | 135600 | 787697195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 338 | 20230707 | 135500 | 787697195 | 3300 | 3305 | 3305 | 3295 | 3107 |
| 339 | 20230707 | 135400 | 777444175 | 3300 | 3305 | 3305 | 3300 | 839 |
| 340 | 20230707 | 135300 | 774673925 | 3305 | 3310 | 3310 | 3305 | 1323 |
| 341 | 20230707 | 135200 | 770299910 | 3310 | 3310 | 3310 | 3310 | 135 |
| 342 | 20230707 | 135100 | 769853060 | 3305 | 3305 | 3305 | 3305 | 0 |
| 343 | 20230707 | 135000 | 769853060 | 3305 | 3305 | 3305 | 3305 | 0 |
| 344 | 20230707 | 134900 | 769853060 | 3305 | 3305 | 3305 | 3305 | 237 |
| 345 | 20230707 | 134800 | 769069775 | 3305 | 3305 | 3305 | 3305 | 0 |
| 346 | 20230707 | 134700 | 769069775 | 3305 | 3305 | 3305 | 3305 | 0 |
| 347 | 20230707 | 134600 | 769069775 | 3305 | 3305 | 3305 | 3305 | 0 |
| 348 | 20230707 | 134500 | 769069775 | 3305 | 3305 | 3305 | 3305 | 0 |
| 349 | 20230707 | 134400 | 769069775 | 3305 | 3300 | 3305 | 3300 | 3948 |
| 350 | 20230707 | 134300 | 756040245 | 3305 | 3310 | 3310 | 3305 | 283 |
| 351 | 20230707 | 134200 | 755104915 | 3305 | 3305 | 3305 | 3305 | 0 |
| 352 | 20230707 | 134100 | 755104915 | 3305 | 3305 | 3305 | 3305 | 9 |
| 353 | 20230707 | 134000 | 755075170 | 3310 | 3305 | 3310 | 3305 | 314 |
| 354 | 20230707 | 133900 | 754037385 | 3305 | 3305 | 3305 | 3305 | 0 |
| 355 | 20230707 | 133800 | 754037385 | 3305 | 3305 | 3305 | 3305 | 12 |
| 356 | 20230707 | 133700 | 753997725 | 3305 | 3305 | 3305 | 3305 | 0 |
| 357 | 20230707 | 133600 | 753997725 | 3305 | 3305 | 3305 | 3305 | 0 |
| 358 | 20230707 | 133500 | 753997725 | 3305 | 3305 | 3305 | 3305 | 760 |
| 359 | 20230707 | 133400 | 751485925 | 3305 | 3305 | 3305 | 3305 | 845 |
| 360 | 20230707 | 133300 | 748693200 | 3310 | 3310 | 3310 | 3310 | 0 |
| 361 | 20230707 | 133200 | 748693200 | 3310 | 3310 | 3310 | 3310 | 150 |
| 362 | 20230707 | 133100 | 748196700 | 3305 | 3305 | 3305 | 3305 | 0 |
| 363 | 20230707 | 133000 | 748196700 | 3305 | 3305 | 3305 | 3305 | 0 |
| 364 | 20230707 | 132900 | 748196700 | 3305 | 3305 | 3305 | 3305 | 0 |
| 365 | 20230707 | 132800 | 748196700 | 3305 | 3305 | 3305 | 3305 | 150 |
| 366 | 20230707 | 132700 | 747700950 | 3315 | 3315 | 3315 | 3315 | 0 |
| 367 | 20230707 | 132600 | 747700950 | 3315 | 3315 | 3315 | 3315 | 0 |
| 368 | 20230707 | 132500 | 747700950 | 3315 | 3315 | 3315 | 3315 | 15 |
| 369 | 20230707 | 132400 | 747651225 | 3310 | 3310 | 3310 | 3310 | 502 |
| 370 | 20230707 | 132300 | 745989605 | 3305 | 3315 | 3315 | 3305 | 125 |
| 371 | 20230707 | 132200 | 745576280 | 3305 | 3305 | 3305 | 3305 | 1 |
| 372 | 20230707 | 132100 | 745572975 | 3315 | 3310 | 3315 | 3310 | 16 |
| 373 | 20230707 | 132000 | 745519960 | 3305 | 3305 | 3305 | 3305 | 50 |
| 374 | 20230707 | 131900 | 745354710 | 3305 | 3305 | 3305 | 3305 | 50 |
| 375 | 20230707 | 131800 | 745189460 | 3315 | 3315 | 3315 | 3315 | 2 |
| 376 | 20230707 | 131700 | 745182830 | 3300 | 3310 | 3310 | 3300 | 9 |
| 377 | 20230707 | 131600 | 745153120 | 3310 | 3310 | 3310 | 3310 | 181 |
| 378 | 20230707 | 131500 | 744554010 | 3300 | 3300 | 3300 | 3300 | 0 |
| 379 | 20230707 | 131400 | 744554010 | 3300 | 3300 | 3300 | 3300 | 463 |
| 380 | 20230707 | 131300 | 743026110 | 3305 | 3305 | 3305 | 3305 | 0 |
| 381 | 20230707 | 131200 | 743026110 | 3305 | 3305 | 3305 | 3305 | 713 |
| 382 | 20230707 | 131100 | 740669645 | 3315 | 3315 | 3315 | 3315 | 0 |
| 383 | 20230707 | 131000 | 740669645 | 3315 | 3315 | 3315 | 3315 | 0 |
| 384 | 20230707 | 130900 | 740669645 | 3315 | 3315 | 3315 | 3315 | 0 |
| 385 | 20230707 | 130800 | 740669645 | 3315 | 3315 | 3315 | 3315 | 0 |
| 386 | 20230707 | 130700 | 740669645 | 3315 | 3310 | 3315 | 3310 | 547 |
| 387 | 20230707 | 130600 | 738858920 | 3320 | 3305 | 3320 | 3305 | 149 |
| 388 | 20230707 | 130500 | 738366445 | 3300 | 3300 | 3300 | 3300 | 0 |
| 389 | 20230707 | 130400 | 738366445 | 3300 | 3300 | 3300 | 3300 | 0 |
| 390 | 20230707 | 130300 | 738366445 | 3300 | 3300 | 3300 | 3300 | 500 |
| 391 | 20230707 | 130200 | 736716445 | 3305 | 3305 | 3305 | 3305 | 3527 |
| 392 | 20230707 | 130100 | 725059710 | 3320 | 3320 | 3320 | 3320 | 0 |
| 393 | 20230707 | 130000 | 725059710 | 3320 | 3320 | 3320 | 3320 | 35 |
| 394 | 20230707 | 125900 | 724943510 | 3320 | 3320 | 3320 | 3320 | 1 |
| 395 | 20230707 | 125800 | 724940190 | 3310 | 3315 | 3315 | 3310 | 1545 |
| 396 | 20230707 | 125700 | 719825990 | 3320 | 3320 | 3320 | 3320 | 0 |
| 397 | 20230707 | 125600 | 719825990 | 3320 | 3310 | 3320 | 3310 | 205 |
| 398 | 20230707 | 125500 | 719147420 | 3310 | 3305 | 3310 | 3305 | 111 |
| 399 | 20230707 | 125400 | 718780510 | 3310 | 3310 | 3310 | 3310 | 159 |
| 400 | 20230707 | 125300 | 718254220 | 3310 | 3310 | 3310 | 3310 | 127 |
| 401 | 20230707 | 125200 | 717833850 | 3325 | 3325 | 3325 | 3325 | 1 |
| 402 | 20230707 | 125100 | 717830525 | 3325 | 3325 | 3325 | 3325 | 0 |
| 403 | 20230707 | 125000 | 717830525 | 3325 | 3325 | 3325 | 3325 | 12 |
| 404 | 20230707 | 124900 | 717790625 | 3330 | 3330 | 3330 | 3330 | 10 |
| 405 | 20230707 | 124800 | 717757325 | 3330 | 3315 | 3330 | 3315 | 52 |
| 406 | 20230707 | 124700 | 717584915 | 3315 | 3315 | 3315 | 3315 | 5 |
| 407 | 20230707 | 124600 | 717568340 | 3310 | 3310 | 3310 | 3305 | 126 |
| 408 | 20230707 | 124500 | 717151580 | 3315 | 3310 | 3315 | 3310 | 282 |
| 409 | 20230707 | 124400 | 716218150 | 3305 | 3310 | 3310 | 3305 | 1835 |
| 410 | 20230707 | 124300 | 710147620 | 3315 | 3310 | 3315 | 3310 | 194 |
| 411 | 20230707 | 124200 | 709505470 | 3310 | 3315 | 3315 | 3310 | 222 |
| 412 | 20230707 | 124100 | 708769840 | 3315 | 3315 | 3315 | 3315 | 0 |
| 413 | 20230707 | 124000 | 708769840 | 3315 | 3315 | 3315 | 3315 | 703 |
| 414 | 20230707 | 123900 | 706439395 | 3315 | 3315 | 3315 | 3315 | 0 |
| 415 | 20230707 | 123800 | 706439395 | 3315 | 3310 | 3315 | 3310 | 432 |
| 416 | 20230707 | 123700 | 705009315 | 3310 | 3315 | 3315 | 3310 | 411 |
| 417 | 20230707 | 123600 | 703647155 | 3315 | 3315 | 3315 | 3315 | 39 |
| 418 | 20230707 | 123500 | 703517870 | 3315 | 3315 | 3315 | 3310 | 633 |
| 419 | 20230707 | 123400 | 701422480 | 3325 | 3325 | 3325 | 3325 | 0 |
| 420 | 20230707 | 123300 | 701422480 | 3325 | 3325 | 3325 | 3325 | 0 |
| 421 | 20230707 | 123200 | 701422480 | 3325 | 3325 | 3325 | 3325 | 0 |
| 422 | 20230707 | 123100 | 701422480 | 3325 | 3320 | 3330 | 3320 | 307 |
| 423 | 20230707 | 123000 | 700403070 | 3330 | 3325 | 3330 | 3325 | 1476 |
| 424 | 20230707 | 122900 | 695495050 | 3325 | 3325 | 3325 | 3325 | 1327 |
| 425 | 20230707 | 122800 | 691082775 | 3325 | 3325 | 3325 | 3325 | 13 |
| 426 | 20230707 | 122700 | 691039550 | 3320 | 3320 | 3320 | 3320 | 0 |
| 427 | 20230707 | 122600 | 691039550 | 3320 | 3320 | 3320 | 3320 | 10 |
| 428 | 20230707 | 122500 | 691006350 | 3320 | 3320 | 3320 | 3320 | 1 |
| 429 | 20230707 | 122400 | 691003030 | 3335 | 3335 | 3335 | 3335 | 0 |
| 430 | 20230707 | 122300 | 691003030 | 3335 | 3320 | 3335 | 3320 | 320 |
| 431 | 20230707 | 122200 | 689938830 | 3335 | 3330 | 3335 | 3330 | 66 |
| 432 | 20230707 | 122100 | 689719025 | 3335 | 3335 | 3335 | 3335 | 1 |
| 433 | 20230707 | 122000 | 689715690 | 3335 | 3335 | 3335 | 3335 | 59 |
| 434 | 20230707 | 121900 | 689518925 | 3335 | 3335 | 3335 | 3335 | 4 |
| 435 | 20230707 | 121800 | 689505585 | 3330 | 3330 | 3330 | 3330 | 101 |
| 436 | 20230707 | 121700 | 689169255 | 3330 | 3330 | 3330 | 3330 | 0 |
| 437 | 20230707 | 121600 | 689169255 | 3330 | 3330 | 3330 | 3330 | 10 |
| 438 | 20230707 | 121500 | 689135955 | 3330 | 3330 | 3330 | 3330 | 0 |
| 439 | 20230707 | 121400 | 689135955 | 3330 | 3330 | 3330 | 3330 | 0 |
| 440 | 20230707 | 121300 | 689135955 | 3330 | 3330 | 3330 | 3330 | 0 |
| 441 | 20230707 | 121200 | 689135955 | 3330 | 3330 | 3330 | 3330 | 0 |
| 442 | 20230707 | 121100 | 689135955 | 3330 | 3330 | 3330 | 3330 | 15 |
| 443 | 20230707 | 121000 | 689086005 | 3330 | 3330 | 3330 | 3330 | 200 |
| 444 | 20230707 | 120900 | 688420005 | 3330 | 3330 | 3330 | 3330 | 194 |
| 445 | 20230707 | 120800 | 687773985 | 3330 | 3315 | 3330 | 3315 | 1000 |
| 446 | 20230707 | 120700 | 684448990 | 3315 | 3305 | 3315 | 3305 | 656 |
| 447 | 20230707 | 120600 | 682278305 | 3310 | 3310 | 3310 | 3310 | 54 |
| 448 | 20230707 | 120500 | 682099565 | 3310 | 3310 | 3310 | 3310 | 0 |
| 449 | 20230707 | 120400 | 682099565 | 3310 | 3310 | 3310 | 3310 | 30 |
| 450 | 20230707 | 120300 | 682000265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 451 | 20230707 | 120200 | 682000265 | 3310 | 3310 | 3310 | 3310 | 1734 |
| 452 | 20230707 | 120100 | 676260725 | 3310 | 3310 | 3310 | 3310 | 0 |
| 453 | 20230707 | 120000 | 676260725 | 3310 | 3310 | 3310 | 3310 | 0 |
| 454 | 20230707 | 115900 | 676260725 | 3310 | 3310 | 3310 | 3310 | 0 |
| 455 | 20230707 | 115800 | 676260725 | 3310 | 3310 | 3310 | 3310 | 277 |
| 456 | 20230707 | 115700 | 675343855 | 3310 | 3310 | 3310 | 3310 | 0 |
| 457 | 20230707 | 115600 | 675343855 | 3310 | 3310 | 3310 | 3310 | 0 |
| 458 | 20230707 | 115500 | 675343855 | 3310 | 3310 | 3310 | 3310 | 4388 |
| 459 | 20230707 | 115400 | 660819575 | 3315 | 3315 | 3315 | 3315 | 4 |
| 460 | 20230707 | 115300 | 660806315 | 3320 | 3320 | 3320 | 3320 | 0 |
| 461 | 20230707 | 115200 | 660806315 | 3320 | 3320 | 3320 | 3320 | 0 |
| 462 | 20230707 | 115100 | 660806315 | 3320 | 3320 | 3320 | 3320 | 102 |
| 463 | 20230707 | 115000 | 660467675 | 3320 | 3320 | 3320 | 3320 | 0 |
| 464 | 20230707 | 114900 | 660467675 | 3320 | 3315 | 3320 | 3310 | 109 |
| 465 | 20230707 | 114800 | 660106325 | 3315 | 3315 | 3315 | 3315 | 1 |
| 466 | 20230707 | 114700 | 660103010 | 3320 | 3320 | 3320 | 3320 | 0 |
| 467 | 20230707 | 114600 | 660103010 | 3320 | 3320 | 3320 | 3320 | 172 |
| 468 | 20230707 | 114500 | 659531970 | 3320 | 3320 | 3320 | 3320 | 435 |
| 469 | 20230707 | 114400 | 658087770 | 3320 | 3315 | 3320 | 3315 | 51 |
| 470 | 20230707 | 114300 | 657918700 | 3315 | 3315 | 3315 | 3315 | 106 |
| 471 | 20230707 | 114200 | 657567310 | 3315 | 3315 | 3315 | 3315 | 1 |
| 472 | 20230707 | 114100 | 657563995 | 3310 | 3315 | 3315 | 3310 | 1500 |
| 473 | 20230707 | 114000 | 652592430 | 3315 | 3315 | 3315 | 3315 | 277 |
| 474 | 20230707 | 113900 | 651674175 | 3320 | 3315 | 3320 | 3315 | 12 |
| 475 | 20230707 | 113800 | 651634345 | 3315 | 3315 | 3315 | 3315 | 0 |
| 476 | 20230707 | 113700 | 651634345 | 3315 | 3315 | 3315 | 3315 | 478 |
| 477 | 20230707 | 113600 | 650049775 | 3315 | 3315 | 3315 | 3315 | 500 |
| 478 | 20230707 | 113500 | 648392275 | 3315 | 3315 | 3315 | 3315 | 2 |
| 479 | 20230707 | 113400 | 648385645 | 3320 | 3320 | 3320 | 3320 | 10 |
| 480 | 20230707 | 113300 | 648352445 | 3320 | 3315 | 3320 | 3315 | 263 |
| 481 | 20230707 | 113200 | 647480545 | 3320 | 3320 | 3320 | 3320 | 300 |
| 482 | 20230707 | 113100 | 646484545 | 3320 | 3320 | 3320 | 3320 | 24 |
| 483 | 20230707 | 113000 | 646404865 | 3320 | 3320 | 3320 | 3320 | 0 |
| 484 | 20230707 | 112900 | 646404865 | 3320 | 3320 | 3320 | 3320 | 230 |
| 485 | 20230707 | 112800 | 645641265 | 3320 | 3320 | 3320 | 3320 | 0 |
| 486 | 20230707 | 112700 | 645641265 | 3320 | 3320 | 3320 | 3320 | 0 |
| 487 | 20230707 | 112600 | 645641265 | 3320 | 3320 | 3320 | 3320 | 3 |
| 488 | 20230707 | 112500 | 645631305 | 3320 | 3320 | 3320 | 3320 | 5 |
| 489 | 20230707 | 112400 | 645614705 | 3320 | 3315 | 3320 | 3315 | 11 |
| 490 | 20230707 | 112300 | 645578235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 491 | 20230707 | 112200 | 645578235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 492 | 20230707 | 112100 | 645578235 | 3315 | 3320 | 3320 | 3315 | 201 |
| 493 | 20230707 | 112000 | 644910920 | 3320 | 3320 | 3320 | 3320 | 150 |
| 494 | 20230707 | 111900 | 644412920 | 3320 | 3320 | 3320 | 3320 | 11 |
| 495 | 20230707 | 111800 | 644376400 | 3315 | 3315 | 3315 | 3315 | 0 |
| 496 | 20230707 | 111700 | 644376400 | 3315 | 3315 | 3315 | 3315 | 834 |
| 497 | 20230707 | 111600 | 641611690 | 3315 | 3310 | 3315 | 3310 | 533 |
| 498 | 20230707 | 111500 | 639846955 | 3310 | 3310 | 3310 | 3310 | 1 |
| 499 | 20230707 | 111400 | 639843645 | 3305 | 3305 | 3305 | 3305 | 1150 |
| 500 | 20230707 | 111300 | 636042895 | 3305 | 3310 | 3310 | 3305 | 159 |
| 501 | 20230707 | 111200 | 635517335 | 3310 | 3310 | 3310 | 3310 | 24 |
| 502 | 20230707 | 111100 | 635437895 | 3310 | 3310 | 3310 | 3310 | 102 |
| 503 | 20230707 | 111000 | 635100275 | 3315 | 3315 | 3315 | 3315 | 0 |
| 504 | 20230707 | 110900 | 635100275 | 3315 | 3310 | 3315 | 3305 | 145 |
| 505 | 20230707 | 110800 | 634620830 | 3310 | 3310 | 3310 | 3310 | 10 |
| 506 | 20230707 | 110700 | 634587730 | 3305 | 3305 | 3305 | 3305 | 76 |
| 507 | 20230707 | 110600 | 634336550 | 3310 | 3310 | 3310 | 3310 | 1 |
| 508 | 20230707 | 110500 | 634333240 | 3310 | 3305 | 3310 | 3305 | 556 |
| 509 | 20230707 | 110400 | 632495065 | 3305 | 3300 | 3305 | 3300 | 800 |
| 510 | 20230707 | 110300 | 629854590 | 3305 | 3305 | 3305 | 3305 | 188 |
| 511 | 20230707 | 110200 | 629233250 | 3300 | 3300 | 3300 | 3300 | 477 |
| 512 | 20230707 | 110100 | 627659150 | 3300 | 3300 | 3300 | 3300 | 110 |
| 513 | 20230707 | 110000 | 627296150 | 3300 | 3300 | 3300 | 3300 | 0 |
| 514 | 20230707 | 105900 | 627296150 | 3300 | 3300 | 3300 | 3300 | 540 |
| 515 | 20230707 | 105800 | 625514150 | 3295 | 3295 | 3295 | 3295 | 1 |
| 516 | 20230707 | 105700 | 625510855 | 3290 | 3295 | 3295 | 3290 | 130 |
| 517 | 20230707 | 105600 | 625083005 | 3295 | 3295 | 3295 | 3295 | 1 |
| 518 | 20230707 | 105500 | 625079710 | 3290 | 3290 | 3290 | 3290 | 555 |
| 519 | 20230707 | 105400 | 623253760 | 3290 | 3295 | 3295 | 3290 | 1487 |
| 520 | 20230707 | 105300 | 618360195 | 3295 | 3295 | 3295 | 3290 | 334 |
| 521 | 20230707 | 105200 | 617260030 | 3295 | 3300 | 3300 | 3295 | 234 |
| 522 | 20230707 | 105100 | 616488900 | 3300 | 3300 | 3300 | 3290 | 314 |
| 523 | 20230707 | 105000 | 615455450 | 3300 | 3300 | 3300 | 3290 | 3288 |
| 524 | 20230707 | 104900 | 604623600 | 3300 | 3305 | 3315 | 3300 | 2458 |
| 525 | 20230707 | 104800 | 596508500 | 3305 | 3305 | 3305 | 3300 | 35 |
| 526 | 20230707 | 104700 | 596392830 | 3305 | 3305 | 3305 | 3300 | 94 |
| 527 | 20230707 | 104600 | 596082185 | 3305 | 3315 | 3315 | 3305 | 23 |
| 528 | 20230707 | 104500 | 596006150 | 3300 | 3310 | 3310 | 3300 | 933 |
| 529 | 20230707 | 104400 | 592924250 | 3305 | 3305 | 3305 | 3305 | 3289 |
| 530 | 20230707 | 104300 | 582054105 | 3310 | 3315 | 3315 | 3310 | 2951 |
| 531 | 20230707 | 104200 | 572286170 | 3315 | 3315 | 3315 | 3315 | 100 |
| 532 | 20230707 | 104100 | 571954670 | 3315 | 3315 | 3315 | 3315 | 968 |
| 533 | 20230707 | 104000 | 568745750 | 3320 | 3325 | 3330 | 3320 | 1112 |
| 534 | 20230707 | 103900 | 565053885 | 3325 | 3325 | 3335 | 3325 | 2065 |
| 535 | 20230707 | 103800 | 558178670 | 3325 | 3330 | 3330 | 3325 | 656 |
| 536 | 20230707 | 103700 | 555994245 | 3330 | 3330 | 3330 | 3330 | 0 |
| 537 | 20230707 | 103600 | 555994245 | 3330 | 3330 | 3330 | 3330 | 1 |
| 538 | 20230707 | 103500 | 555990915 | 3335 | 3335 | 3335 | 3335 | 108 |
| 539 | 20230707 | 103400 | 555630735 | 3340 | 3325 | 3340 | 3325 | 150 |
| 540 | 20230707 | 103300 | 555131345 | 3325 | 3325 | 3325 | 3325 | 0 |
| 541 | 20230707 | 103200 | 555131345 | 3325 | 3325 | 3325 | 3325 | 0 |
| 542 | 20230707 | 103100 | 555131345 | 3325 | 3330 | 3330 | 3325 | 12 |
| 543 | 20230707 | 103000 | 555091435 | 3330 | 3325 | 3330 | 3315 | 126 |
| 544 | 20230707 | 102900 | 554673130 | 3330 | 3330 | 3330 | 3330 | 6 |
| 545 | 20230707 | 102800 | 554653150 | 3335 | 3335 | 3335 | 3335 | 1 |
| 546 | 20230707 | 102700 | 554649815 | 3315 | 3315 | 3315 | 3315 | 731 |
| 547 | 20230707 | 102600 | 552226550 | 3320 | 3320 | 3320 | 3320 | 890 |
| 548 | 20230707 | 102500 | 549271750 | 3315 | 3320 | 3340 | 3315 | 1428 |
| 549 | 20230707 | 102400 | 544532895 | 3340 | 3325 | 3340 | 3325 | 225 |
| 550 | 20230707 | 102300 | 543782790 | 3320 | 3320 | 3320 | 3320 | 0 |
| 551 | 20230707 | 102200 | 543782790 | 3320 | 3320 | 3320 | 3320 | 448 |
| 552 | 20230707 | 102100 | 542295430 | 3320 | 3325 | 3325 | 3320 | 6 |
| 553 | 20230707 | 102000 | 542275485 | 3320 | 3320 | 3340 | 3315 | 502 |
| 554 | 20230707 | 101900 | 540610350 | 3315 | 3325 | 3325 | 3315 | 680 |
| 555 | 20230707 | 101800 | 538352150 | 3315 | 3310 | 3315 | 3310 | 2332 |
| 556 | 20230707 | 101700 | 530626200 | 3310 | 3310 | 3310 | 3310 | 3 |
| 557 | 20230707 | 101600 | 530616270 | 3300 | 3305 | 3305 | 3300 | 278 |
| 558 | 20230707 | 101500 | 529698310 | 3305 | 3305 | 3305 | 3305 | 27 |
| 559 | 20230707 | 101400 | 529609075 | 3305 | 3310 | 3310 | 3305 | 75 |
| 560 | 20230707 | 101300 | 529360830 | 3305 | 3300 | 3305 | 3300 | 294 |
| 561 | 20230707 | 101200 | 528389325 | 3300 | 3300 | 3300 | 3300 | 126 |
| 562 | 20230707 | 101100 | 527973525 | 3305 | 3300 | 3305 | 3300 | 1971 |
| 563 | 20230707 | 101000 | 521468705 | 3295 | 3295 | 3295 | 3295 | 0 |
| 564 | 20230707 | 100900 | 521468705 | 3295 | 3300 | 3300 | 3295 | 2606 |
| 565 | 20230707 | 100800 | 512876270 | 3305 | 3305 | 3305 | 3305 | 129 |
| 566 | 20230707 | 100700 | 512449925 | 3300 | 3305 | 3305 | 3300 | 1369 |
| 567 | 20230707 | 100600 | 507932080 | 3300 | 3300 | 3300 | 3295 | 672 |
| 568 | 20230707 | 100500 | 505716745 | 3300 | 3305 | 3305 | 3300 | 4874 |
| 569 | 20230707 | 100400 | 489632530 | 3300 | 3305 | 3305 | 3300 | 5842 |
| 570 | 20230707 | 100300 | 470326355 | 3310 | 3310 | 3315 | 3310 | 2986 |
| 571 | 20230707 | 100200 | 460442560 | 3315 | 3315 | 3315 | 3315 | 23 |
| 572 | 20230707 | 100100 | 460366315 | 3310 | 3315 | 3315 | 3310 | 515 |
| 573 | 20230707 | 100000 | 458661590 | 3315 | 3315 | 3325 | 3310 | 1123 |
| 574 | 20230707 | 095900 | 454943290 | 3315 | 3315 | 3315 | 3315 | 2896 |
| 575 | 20230707 | 095800 | 445343050 | 3320 | 3320 | 3320 | 3320 | 330 |
| 576 | 20230707 | 095700 | 444247450 | 3320 | 3320 | 3320 | 3320 | 1866 |
| 577 | 20230707 | 095600 | 438052330 | 3320 | 3320 | 3320 | 3320 | 360 |
| 578 | 20230707 | 095500 | 436857130 | 3320 | 3320 | 3320 | 3320 | 17 |
| 579 | 20230707 | 095400 | 436800690 | 3320 | 3330 | 3330 | 3320 | 4254 |
| 580 | 20230707 | 095300 | 422657245 | 3330 | 3330 | 3330 | 3330 | 99 |
| 581 | 20230707 | 095200 | 422327575 | 3325 | 3330 | 3330 | 3325 | 86 |
| 582 | 20230707 | 095100 | 422041500 | 3330 | 3340 | 3340 | 3330 | 1565 |
| 583 | 20230707 | 095000 | 416829920 | 3340 | 3340 | 3340 | 3340 | 5 |
| 584 | 20230707 | 094900 | 416813220 | 3340 | 3325 | 3340 | 3325 | 699 |
| 585 | 20230707 | 094800 | 414486050 | 3340 | 3340 | 3340 | 3340 | 100 |
| 586 | 20230707 | 094700 | 414152050 | 3345 | 3330 | 3345 | 3330 | 471 |
| 587 | 20230707 | 094600 | 412581995 | 3335 | 3330 | 3335 | 3330 | 156 |
| 588 | 20230707 | 094500 | 412062510 | 3345 | 3335 | 3345 | 3325 | 1387 |
| 589 | 20230707 | 094400 | 407446855 | 3335 | 3335 | 3335 | 3330 | 251 |
| 590 | 20230707 | 094300 | 406610260 | 3330 | 3330 | 3330 | 3330 | 652 |
| 591 | 20230707 | 094200 | 404439100 | 3325 | 3325 | 3330 | 3325 | 342 |
| 592 | 20230707 | 094100 | 403300880 | 3325 | 3330 | 3330 | 3325 | 1562 |
| 593 | 20230707 | 094000 | 398105725 | 3335 | 3335 | 3335 | 3335 | 1 |
| 594 | 20230707 | 093900 | 398102390 | 3325 | 3330 | 3330 | 3325 | 132 |
| 595 | 20230707 | 093800 | 397662885 | 3330 | 3330 | 3330 | 3330 | 343 |
| 596 | 20230707 | 093700 | 396520695 | 3335 | 3335 | 3335 | 3335 | 4 |
| 597 | 20230707 | 093600 | 396507355 | 3320 | 3335 | 3335 | 3320 | 3627 |
| 598 | 20230707 | 093500 | 384449680 | 3335 | 3335 | 3335 | 3325 | 1047 |
| 599 | 20230707 | 093400 | 380962945 | 3335 | 3330 | 3335 | 3325 | 305 |
| 600 | 20230707 | 093300 | 379948740 | 3330 | 3330 | 3335 | 3325 | 612 |
| 601 | 20230707 | 093200 | 377911260 | 3330 | 3335 | 3335 | 3330 | 115 |
| 602 | 20230707 | 093100 | 377527740 | 3335 | 3335 | 3335 | 3335 | 723 |
| 603 | 20230707 | 093000 | 375116535 | 3320 | 3320 | 3320 | 3320 | 152 |
| 604 | 20230707 | 092900 | 374611895 | 3335 | 3315 | 3335 | 3315 | 856 |
| 605 | 20230707 | 092800 | 371774215 | 3335 | 3335 | 3335 | 3315 | 506 |
| 606 | 20230707 | 092700 | 370093575 | 3335 | 3315 | 3335 | 3310 | 323 |
| 607 | 20230707 | 092600 | 369022760 | 3335 | 3320 | 3335 | 3310 | 421 |
| 608 | 20230707 | 092500 | 367628145 | 3335 | 3330 | 3335 | 3310 | 3899 |
| 609 | 20230707 | 092400 | 354691465 | 3330 | 3320 | 3330 | 3310 | 1245 |
| 610 | 20230707 | 092300 | 350564855 | 3320 | 3330 | 3330 | 3305 | 66 |
| 611 | 20230707 | 092200 | 350345755 | 3305 | 3320 | 3320 | 3305 | 1015 |
| 612 | 20230707 | 092100 | 346982680 | 3315 | 3310 | 3320 | 3310 | 3188 |
| 613 | 20230707 | 092000 | 336425865 | 3310 | 3320 | 3320 | 3310 | 7290 |
| 614 | 20230707 | 091900 | 312258460 | 3320 | 3320 | 3330 | 3315 | 2451 |
| 615 | 20230707 | 091800 | 304126125 | 3330 | 3320 | 3335 | 3315 | 1139 |
| 616 | 20230707 | 091700 | 300344705 | 3340 | 3320 | 3340 | 3315 | 1499 |
| 617 | 20230707 | 091600 | 295373410 | 3320 | 3360 | 3360 | 3320 | 11266 |
| 618 | 20230707 | 091500 | 257945920 | 3360 | 3355 | 3375 | 3330 | 1151 |
| 619 | 20230707 | 091400 | 254103050 | 3355 | 3340 | 3355 | 3340 | 557 |
| 620 | 20230707 | 091300 | 252235185 | 3330 | 3350 | 3350 | 3330 | 833 |
| 621 | 20230707 | 091200 | 249449235 | 3350 | 3330 | 3350 | 3325 | 1003 |
| 622 | 20230707 | 091100 | 246113365 | 3320 | 3325 | 3325 | 3320 | 2138 |
| 623 | 20230707 | 091000 | 239008600 | 3325 | 3350 | 3350 | 3325 | 5243 |
| 624 | 20230707 | 090900 | 221513920 | 3350 | 3365 | 3365 | 3350 | 8242 |
| 625 | 20230707 | 090800 | 193823305 | 3370 | 3365 | 3390 | 3365 | 1220 |
| 626 | 20230707 | 090700 | 189695880 | 3360 | 3370 | 3370 | 3360 | 6007 |
| 627 | 20230707 | 090600 | 169503395 | 3370 | 3375 | 3385 | 3365 | 1885 |
| 628 | 20230707 | 090500 | 163156400 | 3365 | 3390 | 3390 | 3365 | 1598 |
| 629 | 20230707 | 090400 | 157763165 | 3375 | 3405 | 3405 | 3370 | 1563 |
| 630 | 20230707 | 090300 | 152488835 | 3365 | 3415 | 3415 | 3365 | 7825 |
| 631 | 20230707 | 090200 | 125985830 | 3400 | 3415 | 3415 | 3400 | 9336 |
| 632 | 20230707 | 090100 | 94152980 | 3415 | 3400 | 3415 | 3400 | 3763 |
| 633 | 20230707 | 090000 | 81321380 | 3400 | 3445 | 3445 | 3380 | 23733 |