31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 194000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 7952 |
| 3 | 20230713 | 193900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20230713 | 193800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20230713 | 193700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20230713 | 193600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20230713 | 193500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20230713 | 193400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20230713 | 193300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20230713 | 193200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20230713 | 193100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20230713 | 193000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20230713 | 192900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20230713 | 192800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20230713 | 192700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20230713 | 192600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20230713 | 192500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20230713 | 192400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20230713 | 192300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20230713 | 192200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20230713 | 192100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20230713 | 192000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20230713 | 191900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20230713 | 191800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20230713 | 191700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20230713 | 191600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20230713 | 191500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20230713 | 191400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20230713 | 191300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20230713 | 191200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20230713 | 191100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20230713 | 191000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 7952 |
| 33 | 20230713 | 190900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20230713 | 190800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20230713 | 190700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20230713 | 190600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20230713 | 190500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20230713 | 190400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20230713 | 190300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20230713 | 190200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20230713 | 190100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20230713 | 190000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20230713 | 185900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20230713 | 185800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20230713 | 185700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20230713 | 185600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20230713 | 185500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20230713 | 185400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20230713 | 185300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20230713 | 185200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20230713 | 185100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20230713 | 185000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20230713 | 184900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20230713 | 184800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20230713 | 184700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20230713 | 184600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20230713 | 184500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20230713 | 184400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20230713 | 184300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20230713 | 184200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20230713 | 184100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20230713 | 184000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 7952 |
| 63 | 20230713 | 183900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20230713 | 183800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20230713 | 183700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20230713 | 183600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20230713 | 183500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20230713 | 183400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20230713 | 183300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20230713 | 183200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20230713 | 183100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20230713 | 183000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20230713 | 182900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20230713 | 182800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20230713 | 182700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20230713 | 182600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20230713 | 182500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20230713 | 182400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20230713 | 182300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20230713 | 182200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20230713 | 182100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20230713 | 182000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20230713 | 181900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20230713 | 181800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20230713 | 181700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20230713 | 181600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20230713 | 181500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20230713 | 181400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20230713 | 181300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20230713 | 181200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20230713 | 181100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20230713 | 181000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 7952 |
| 93 | 20230713 | 180900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20230713 | 180800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20230713 | 180700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20230713 | 180600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20230713 | 180500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20230713 | 180400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20230713 | 180300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20230713 | 180200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20230713 | 180100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20230713 | 180000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20230713 | 175900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20230713 | 175800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20230713 | 175700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20230713 | 175600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20230713 | 175500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20230713 | 175400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20230713 | 175300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20230713 | 175200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20230713 | 175100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20230713 | 175000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20230713 | 174900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20230713 | 174800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20230713 | 174700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20230713 | 174600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20230713 | 174500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20230713 | 174400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20230713 | 174300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20230713 | 174200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20230713 | 174100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20230713 | 174000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 7952 |
| 123 | 20230713 | 173900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20230713 | 173800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20230713 | 173700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20230713 | 173600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20230713 | 173500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20230713 | 173400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20230713 | 173300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20230713 | 173200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20230713 | 173100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20230713 | 173000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20230713 | 172900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20230713 | 172800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20230713 | 172700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20230713 | 172600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20230713 | 172500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20230713 | 172400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20230713 | 172300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20230713 | 172200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20230713 | 172100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20230713 | 172000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20230713 | 171900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20230713 | 171800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20230713 | 171700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20230713 | 171600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20230713 | 171500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20230713 | 171400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20230713 | 171300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20230713 | 171200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20230713 | 171100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20230713 | 171000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 7952 |
| 153 | 20230713 | 170900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20230713 | 170800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20230713 | 170700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20230713 | 170600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20230713 | 170500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20230713 | 170400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20230713 | 170300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20230713 | 170200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20230713 | 170100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20230713 | 170000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20230713 | 165900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20230713 | 165800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20230713 | 165700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20230713 | 165600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20230713 | 165500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20230713 | 165400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20230713 | 165300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20230713 | 165200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20230713 | 165100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20230713 | 165000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20230713 | 164900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20230713 | 164800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20230713 | 164700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20230713 | 164600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20230713 | 164500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20230713 | 164400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20230713 | 164300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20230713 | 164200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20230713 | 164100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20230713 | 164000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 7952 |
| 183 | 20230713 | 163900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20230713 | 163800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20230713 | 163700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20230713 | 163600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20230713 | 163500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20230713 | 163400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20230713 | 163300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20230713 | 163200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20230713 | 163100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20230713 | 163000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20230713 | 162900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20230713 | 162800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20230713 | 162700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20230713 | 162600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20230713 | 162500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20230713 | 162400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20230713 | 162300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20230713 | 162200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20230713 | 162100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20230713 | 162000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20230713 | 161900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20230713 | 161800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20230713 | 161700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20230713 | 161600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20230713 | 161500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20230713 | 161400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20230713 | 161300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20230713 | 161200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20230713 | 161100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20230713 | 161000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 7952 |
| 213 | 20230713 | 160900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20230713 | 160800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20230713 | 160700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20230713 | 160600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 217 | 20230713 | 160500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 218 | 20230713 | 160400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 219 | 20230713 | 160300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 220 | 20230713 | 160200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 221 | 20230713 | 160100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 222 | 20230713 | 160000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 223 | 20230713 | 155900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 224 | 20230713 | 155800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 225 | 20230713 | 155700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 226 | 20230713 | 155600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 227 | 20230713 | 155500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 228 | 20230713 | 155400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 229 | 20230713 | 155300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 230 | 20230713 | 155200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 231 | 20230713 | 155100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 232 | 20230713 | 155000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 233 | 20230713 | 154900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 234 | 20230713 | 154800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 235 | 20230713 | 154700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 236 | 20230713 | 154600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 237 | 20230713 | 154500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 238 | 20230713 | 154400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 239 | 20230713 | 154300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 240 | 20230713 | 154200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 241 | 20230713 | 154100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 242 | 20230713 | 154000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 7952 |
| 243 | 20230713 | 153900 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 244 | 20230713 | 153800 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 245 | 20230713 | 153700 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 246 | 20230713 | 153600 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 247 | 20230713 | 153500 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 248 | 20230713 | 153400 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 249 | 20230713 | 153300 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 250 | 20230713 | 153200 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 251 | 20230713 | 153100 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 252 | 20230713 | 153000 | 2563253410 | 3785 | 3785 | 3785 | 3785 | 7952 |
| 253 | 20230713 | 152900 | 2533155090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20230713 | 152800 | 2533155090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20230713 | 152700 | 2533155090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20230713 | 152600 | 2533155090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 257 | 20230713 | 152500 | 2533155090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 258 | 20230713 | 152400 | 2533155090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20230713 | 152300 | 2533155090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20230713 | 152200 | 2533155090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20230713 | 152100 | 2533155090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 262 | 20230713 | 152000 | 2533155090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20230713 | 151900 | 2533155090 | 3830 | 3815 | 3830 | 3800 | 1145 |
| 264 | 20230713 | 151800 | 2528787185 | 3800 | 3800 | 3815 | 3800 | 145 |
| 265 | 20230713 | 151700 | 2528236170 | 3800 | 3805 | 3810 | 3800 | 1071 |
| 266 | 20230713 | 151600 | 2524163655 | 3805 | 3795 | 3805 | 3790 | 4596 |
| 267 | 20230713 | 151500 | 2506716345 | 3795 | 3800 | 3800 | 3795 | 1231 |
| 268 | 20230713 | 151400 | 2502042985 | 3800 | 3795 | 3800 | 3795 | 610 |
| 269 | 20230713 | 151300 | 2499725235 | 3795 | 3800 | 3800 | 3785 | 1552 |
| 270 | 20230713 | 151200 | 2493838115 | 3800 | 3790 | 3800 | 3785 | 589 |
| 271 | 20230713 | 151100 | 2491603970 | 3785 | 3795 | 3795 | 3785 | 278 |
| 272 | 20230713 | 151000 | 2490550650 | 3795 | 3770 | 3795 | 3770 | 2103 |
| 273 | 20230713 | 150900 | 2482602920 | 3775 | 3770 | 3790 | 3720 | 24299 |
| 274 | 20230713 | 150800 | 2391402345 | 3755 | 3820 | 3830 | 3750 | 16959 |
| 275 | 20230713 | 150700 | 2327515810 | 3800 | 3825 | 3830 | 3800 | 7004 |
| 276 | 20230713 | 150600 | 2300853400 | 3820 | 3820 | 3835 | 3820 | 1069 |
| 277 | 20230713 | 150500 | 2296769760 | 3820 | 3825 | 3835 | 3820 | 490 |
| 278 | 20230713 | 150400 | 2294895710 | 3825 | 3835 | 3835 | 3825 | 590 |
| 279 | 20230713 | 150300 | 2292638540 | 3830 | 3830 | 3830 | 3825 | 835 |
| 280 | 20230713 | 150200 | 2289441260 | 3830 | 3830 | 3830 | 3830 | 194 |
| 281 | 20230713 | 150100 | 2288698240 | 3835 | 3835 | 3835 | 3835 | 36 |
| 282 | 20230713 | 150000 | 2288560180 | 3830 | 3835 | 3835 | 3830 | 519 |
| 283 | 20230713 | 145900 | 2286571090 | 3835 | 3835 | 3835 | 3835 | 59 |
| 284 | 20230713 | 145800 | 2286344825 | 3830 | 3835 | 3835 | 3830 | 62 |
| 285 | 20230713 | 145700 | 2286107100 | 3830 | 3830 | 3830 | 3830 | 949 |
| 286 | 20230713 | 145600 | 2282472430 | 3820 | 3825 | 3825 | 3820 | 78 |
| 287 | 20230713 | 145500 | 2282174135 | 3825 | 3825 | 3825 | 3825 | 66 |
| 288 | 20230713 | 145400 | 2281921685 | 3820 | 3830 | 3830 | 3820 | 52 |
| 289 | 20230713 | 145300 | 2281723030 | 3820 | 3830 | 3830 | 3820 | 208 |
| 290 | 20230713 | 145200 | 2280928100 | 3835 | 3820 | 3835 | 3820 | 214 |
| 291 | 20230713 | 145100 | 2280110410 | 3825 | 3825 | 3825 | 3825 | 206 |
| 292 | 20230713 | 145000 | 2279322460 | 3820 | 3830 | 3830 | 3820 | 1650 |
| 293 | 20230713 | 144900 | 2273014350 | 3830 | 3830 | 3830 | 3830 | 5 |
| 294 | 20230713 | 144800 | 2272995200 | 3820 | 3835 | 3835 | 3820 | 81 |
| 295 | 20230713 | 144700 | 2272685170 | 3835 | 3845 | 3860 | 3810 | 4838 |
| 296 | 20230713 | 144600 | 2254105875 | 3850 | 3830 | 3850 | 3830 | 1520 |
| 297 | 20230713 | 144500 | 2248261225 | 3830 | 3830 | 3835 | 3820 | 658 |
| 298 | 20230713 | 144400 | 2245741425 | 3835 | 3835 | 3835 | 3815 | 711 |
| 299 | 20230713 | 144300 | 2243025355 | 3820 | 3840 | 3840 | 3820 | 275 |
| 300 | 20230713 | 144200 | 2241971755 | 3835 | 3835 | 3835 | 3835 | 323 |
| 301 | 20230713 | 144100 | 2240733050 | 3835 | 3835 | 3835 | 3835 | 93 |
| 302 | 20230713 | 144000 | 2240376395 | 3835 | 3840 | 3840 | 3805 | 13310 |
| 303 | 20230713 | 143900 | 2189588260 | 3845 | 3840 | 3845 | 3840 | 258 |
| 304 | 20230713 | 143800 | 2188597490 | 3840 | 3840 | 3840 | 3840 | 57 |
| 305 | 20230713 | 143700 | 2188378610 | 3840 | 3840 | 3850 | 3820 | 6326 |
| 306 | 20230713 | 143600 | 2164198415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 307 | 20230713 | 143500 | 2164198415 | 3830 | 3840 | 3840 | 3830 | 2785 |
| 308 | 20230713 | 143400 | 2153531610 | 3840 | 3830 | 3840 | 3830 | 34 |
| 309 | 20230713 | 143300 | 2153401130 | 3830 | 3830 | 3830 | 3830 | 481 |
| 310 | 20230713 | 143200 | 2151558900 | 3840 | 3840 | 3840 | 3840 | 2 |
| 311 | 20230713 | 143100 | 2151551220 | 3830 | 3840 | 3840 | 3830 | 1365 |
| 312 | 20230713 | 143000 | 2146315175 | 3840 | 3850 | 3850 | 3840 | 1590 |
| 313 | 20230713 | 142900 | 2140195605 | 3850 | 3840 | 3865 | 3840 | 1973 |
| 314 | 20230713 | 142800 | 2132596075 | 3835 | 3820 | 3835 | 3820 | 756 |
| 315 | 20230713 | 142700 | 2129702075 | 3820 | 3815 | 3820 | 3815 | 1298 |
| 316 | 20230713 | 142600 | 2124746295 | 3820 | 3820 | 3820 | 3815 | 909 |
| 317 | 20230713 | 142500 | 2121276355 | 3820 | 3825 | 3825 | 3815 | 2850 |
| 318 | 20230713 | 142400 | 2110395115 | 3825 | 3830 | 3830 | 3820 | 5053 |
| 319 | 20230713 | 142300 | 2091072920 | 3820 | 3820 | 3830 | 3820 | 5209 |
| 320 | 20230713 | 142200 | 2071161435 | 3820 | 3805 | 3825 | 3800 | 15066 |
| 321 | 20230713 | 142100 | 2013704090 | 3810 | 3895 | 3895 | 3750 | 48305 |
| 322 | 20230713 | 142000 | 1828865125 | 3890 | 3890 | 3895 | 3885 | 439 |
| 323 | 20230713 | 141900 | 1827157430 | 3885 | 3900 | 3910 | 3885 | 11872 |
| 324 | 20230713 | 141800 | 1780876360 | 3900 | 3885 | 3905 | 3885 | 3032 |
| 325 | 20230713 | 141700 | 1769057020 | 3895 | 3895 | 3905 | 3880 | 2364 |
| 326 | 20230713 | 141600 | 1759860110 | 3900 | 3880 | 3910 | 3880 | 9385 |
| 327 | 20230713 | 141500 | 1723273155 | 3890 | 3900 | 3905 | 3880 | 5514 |
| 328 | 20230713 | 141400 | 1701815165 | 3900 | 3875 | 3900 | 3875 | 9613 |
| 329 | 20230713 | 141300 | 1664415455 | 3880 | 3865 | 3890 | 3860 | 15277 |
| 330 | 20230713 | 141200 | 1605197065 | 3880 | 3910 | 3920 | 3865 | 31776 |
| 331 | 20230713 | 141100 | 1481285615 | 3905 | 3915 | 3940 | 3885 | 33092 |
| 332 | 20230713 | 141000 | 1352014685 | 3915 | 4045 | 4055 | 3910 | 59728 |
| 333 | 20230713 | 140900 | 1114912330 | 4050 | 3860 | 4060 | 3855 | 95626 |
| 334 | 20230713 | 140800 | 735727705 | 3850 | 3815 | 3850 | 3815 | 6197 |
| 335 | 20230713 | 140700 | 711944795 | 3810 | 3810 | 3810 | 3810 | 269 |
| 336 | 20230713 | 140600 | 710919905 | 3810 | 3810 | 3810 | 3810 | 174 |
| 337 | 20230713 | 140500 | 710256965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 338 | 20230713 | 140400 | 710256965 | 3800 | 3805 | 3805 | 3800 | 1353 |
| 339 | 20230713 | 140300 | 705113555 | 3805 | 3805 | 3805 | 3805 | 0 |
| 340 | 20230713 | 140200 | 705113555 | 3805 | 3805 | 3805 | 3805 | 390 |
| 341 | 20230713 | 140100 | 703629605 | 3805 | 3805 | 3805 | 3805 | 0 |
| 342 | 20230713 | 140000 | 703629605 | 3805 | 3805 | 3805 | 3805 | 1 |
| 343 | 20230713 | 135900 | 703625800 | 3810 | 3810 | 3810 | 3810 | 5 |
| 344 | 20230713 | 135800 | 703606750 | 3805 | 3805 | 3805 | 3805 | 0 |
| 345 | 20230713 | 135700 | 703606750 | 3805 | 3805 | 3805 | 3805 | 48 |
| 346 | 20230713 | 135600 | 703424110 | 3805 | 3805 | 3805 | 3805 | 88 |
| 347 | 20230713 | 135500 | 703089270 | 3805 | 3805 | 3805 | 3805 | 26 |
| 348 | 20230713 | 135400 | 702990340 | 3805 | 3805 | 3805 | 3805 | 1 |
| 349 | 20230713 | 135300 | 702986535 | 3815 | 3815 | 3815 | 3815 | 0 |
| 350 | 20230713 | 135200 | 702986535 | 3815 | 3815 | 3815 | 3815 | 1 |
| 351 | 20230713 | 135100 | 702982720 | 3810 | 3810 | 3810 | 3810 | 10 |
| 352 | 20230713 | 135000 | 702944620 | 3805 | 3805 | 3805 | 3805 | 0 |
| 353 | 20230713 | 134900 | 702944620 | 3805 | 3815 | 3815 | 3805 | 933 |
| 354 | 20230713 | 134800 | 699393085 | 3815 | 3815 | 3815 | 3815 | 0 |
| 355 | 20230713 | 134700 | 699393085 | 3815 | 3815 | 3815 | 3815 | 1 |
| 356 | 20230713 | 134600 | 699389270 | 3805 | 3805 | 3805 | 3805 | 0 |
| 357 | 20230713 | 134500 | 699389270 | 3805 | 3805 | 3805 | 3805 | 2790 |
| 358 | 20230713 | 134400 | 688773320 | 3805 | 3810 | 3810 | 3805 | 519 |
| 359 | 20230713 | 134300 | 686797075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 360 | 20230713 | 134200 | 686797075 | 3810 | 3815 | 3815 | 3810 | 510 |
| 361 | 20230713 | 134100 | 684853925 | 3815 | 3820 | 3820 | 3815 | 368 |
| 362 | 20230713 | 134000 | 683449005 | 3820 | 3820 | 3820 | 3820 | 146 |
| 363 | 20230713 | 133900 | 682891285 | 3815 | 3815 | 3815 | 3815 | 12 |
| 364 | 20230713 | 133800 | 682845505 | 3825 | 3825 | 3825 | 3825 | 0 |
| 365 | 20230713 | 133700 | 682845505 | 3825 | 3825 | 3825 | 3825 | 0 |
| 366 | 20230713 | 133600 | 682845505 | 3825 | 3825 | 3825 | 3825 | 0 |
| 367 | 20230713 | 133500 | 682845505 | 3825 | 3825 | 3825 | 3825 | 2 |
| 368 | 20230713 | 133400 | 682837855 | 3825 | 3825 | 3825 | 3825 | 0 |
| 369 | 20230713 | 133300 | 682837855 | 3825 | 3825 | 3825 | 3825 | 0 |
| 370 | 20230713 | 133200 | 682837855 | 3825 | 3825 | 3825 | 3825 | 0 |
| 371 | 20230713 | 133100 | 682837855 | 3825 | 3825 | 3825 | 3825 | 400 |
| 372 | 20230713 | 133000 | 681307855 | 3815 | 3815 | 3815 | 3815 | 30 |
| 373 | 20230713 | 132900 | 681193405 | 3815 | 3815 | 3815 | 3815 | 0 |
| 374 | 20230713 | 132800 | 681193405 | 3815 | 3815 | 3815 | 3815 | 0 |
| 375 | 20230713 | 132700 | 681193405 | 3815 | 3825 | 3825 | 3815 | 1312 |
| 376 | 20230713 | 132600 | 676187125 | 3825 | 3815 | 3825 | 3815 | 201 |
| 377 | 20230713 | 132500 | 675420300 | 3825 | 3825 | 3825 | 3825 | 0 |
| 378 | 20230713 | 132400 | 675420300 | 3825 | 3825 | 3825 | 3825 | 9 |
| 379 | 20230713 | 132300 | 675385875 | 3810 | 3810 | 3810 | 3810 | 500 |
| 380 | 20230713 | 132200 | 673480875 | 3815 | 3815 | 3815 | 3815 | 328 |
| 381 | 20230713 | 132100 | 672229555 | 3815 | 3820 | 3820 | 3815 | 500 |
| 382 | 20230713 | 132000 | 670322050 | 3820 | 3820 | 3820 | 3820 | 40 |
| 383 | 20230713 | 131900 | 670169250 | 3825 | 3825 | 3825 | 3825 | 0 |
| 384 | 20230713 | 131800 | 670169250 | 3825 | 3825 | 3825 | 3825 | 0 |
| 385 | 20230713 | 131700 | 670169250 | 3825 | 3820 | 3825 | 3820 | 3 |
| 386 | 20230713 | 131600 | 670157785 | 3810 | 3810 | 3810 | 3810 | 500 |
| 387 | 20230713 | 131500 | 668252785 | 3810 | 3810 | 3810 | 3810 | 500 |
| 388 | 20230713 | 131400 | 666347785 | 3810 | 3810 | 3810 | 3810 | 0 |
| 389 | 20230713 | 131300 | 666347785 | 3810 | 3810 | 3810 | 3810 | 0 |
| 390 | 20230713 | 131200 | 666347785 | 3810 | 3810 | 3810 | 3810 | 0 |
| 391 | 20230713 | 131100 | 666347785 | 3810 | 3810 | 3820 | 3810 | 1098 |
| 392 | 20230713 | 131000 | 662159425 | 3820 | 3820 | 3820 | 3820 | 1 |
| 393 | 20230713 | 130900 | 662155605 | 3810 | 3810 | 3810 | 3810 | 200 |
| 394 | 20230713 | 130800 | 661393605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 395 | 20230713 | 130700 | 661393605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 396 | 20230713 | 130600 | 661393605 | 3820 | 3805 | 3820 | 3805 | 546 |
| 397 | 20230713 | 130500 | 659316060 | 3805 | 3810 | 3810 | 3805 | 1000 |
| 398 | 20230713 | 130400 | 655507990 | 3805 | 3810 | 3810 | 3805 | 809 |
| 399 | 20230713 | 130300 | 652428200 | 3805 | 3805 | 3805 | 3805 | 201 |
| 400 | 20230713 | 130200 | 651663395 | 3810 | 3815 | 3815 | 3810 | 287 |
| 401 | 20230713 | 130100 | 650569915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 402 | 20230713 | 130000 | 650569915 | 3810 | 3810 | 3810 | 3810 | 200 |
| 403 | 20230713 | 125900 | 649807915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 404 | 20230713 | 125800 | 649807915 | 3810 | 3810 | 3810 | 3810 | 201 |
| 405 | 20230713 | 125700 | 649042105 | 3810 | 3810 | 3810 | 3810 | 2 |
| 406 | 20230713 | 125600 | 649034485 | 3810 | 3810 | 3810 | 3810 | 0 |
| 407 | 20230713 | 125500 | 649034485 | 3810 | 3810 | 3810 | 3810 | 0 |
| 408 | 20230713 | 125400 | 649034485 | 3810 | 3810 | 3810 | 3810 | 0 |
| 409 | 20230713 | 125300 | 649034485 | 3810 | 3810 | 3810 | 3810 | 3252 |
| 410 | 20230713 | 125200 | 636644365 | 3810 | 3815 | 3815 | 3810 | 818 |
| 411 | 20230713 | 125100 | 633526695 | 3815 | 3815 | 3815 | 3815 | 283 |
| 412 | 20230713 | 125000 | 632447050 | 3820 | 3820 | 3820 | 3820 | 290 |
| 413 | 20230713 | 124900 | 631339250 | 3820 | 3820 | 3820 | 3820 | 0 |
| 414 | 20230713 | 124800 | 631339250 | 3820 | 3820 | 3820 | 3820 | 180 |
| 415 | 20230713 | 124700 | 630651650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 416 | 20230713 | 124600 | 630651650 | 3820 | 3820 | 3820 | 3820 | 7 |
| 417 | 20230713 | 124500 | 630624910 | 3840 | 3840 | 3840 | 3840 | 0 |
| 418 | 20230713 | 124400 | 630624910 | 3840 | 3840 | 3840 | 3840 | 0 |
| 419 | 20230713 | 124300 | 630624910 | 3840 | 3840 | 3840 | 3840 | 1 |
| 420 | 20230713 | 124200 | 630621070 | 3815 | 3815 | 3815 | 3815 | 204 |
| 421 | 20230713 | 124100 | 629842810 | 3840 | 3840 | 3840 | 3840 | 0 |
| 422 | 20230713 | 124000 | 629842810 | 3840 | 3830 | 3840 | 3830 | 203 |
| 423 | 20230713 | 123900 | 629064190 | 3815 | 3815 | 3815 | 3815 | 2106 |
| 424 | 20230713 | 123800 | 621029800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 425 | 20230713 | 123700 | 621029800 | 3830 | 3830 | 3830 | 3830 | 1 |
| 426 | 20230713 | 123600 | 621025970 | 3810 | 3810 | 3810 | 3810 | 0 |
| 427 | 20230713 | 123500 | 621025970 | 3810 | 3825 | 3825 | 3810 | 382 |
| 428 | 20230713 | 123400 | 619569050 | 3825 | 3825 | 3825 | 3825 | 0 |
| 429 | 20230713 | 123300 | 619569050 | 3825 | 3825 | 3825 | 3825 | 0 |
| 430 | 20230713 | 123200 | 619569050 | 3825 | 3825 | 3825 | 3825 | 0 |
| 431 | 20230713 | 123100 | 619569050 | 3825 | 3825 | 3825 | 3825 | 100 |
| 432 | 20230713 | 123000 | 619186550 | 3825 | 3825 | 3825 | 3825 | 178 |
| 433 | 20230713 | 122900 | 618505700 | 3830 | 3830 | 3830 | 3830 | 0 |
| 434 | 20230713 | 122800 | 618505700 | 3830 | 3830 | 3830 | 3830 | 0 |
| 435 | 20230713 | 122700 | 618505700 | 3830 | 3830 | 3830 | 3830 | 0 |
| 436 | 20230713 | 122600 | 618505700 | 3830 | 3830 | 3830 | 3830 | 0 |
| 437 | 20230713 | 122500 | 618505700 | 3830 | 3830 | 3830 | 3830 | 747 |
| 438 | 20230713 | 122400 | 615644690 | 3830 | 3840 | 3840 | 3830 | 312 |
| 439 | 20230713 | 122300 | 614449600 | 3840 | 3840 | 3840 | 3840 | 2 |
| 440 | 20230713 | 122200 | 614441920 | 3830 | 3830 | 3830 | 3830 | 0 |
| 441 | 20230713 | 122100 | 614441920 | 3830 | 3830 | 3830 | 3830 | 27 |
| 442 | 20230713 | 122000 | 614338510 | 3830 | 3840 | 3840 | 3830 | 201 |
| 443 | 20230713 | 121900 | 613566680 | 3840 | 3840 | 3840 | 3840 | 0 |
| 444 | 20230713 | 121800 | 613566680 | 3840 | 3840 | 3840 | 3840 | 0 |
| 445 | 20230713 | 121700 | 613566680 | 3840 | 3840 | 3840 | 3840 | 0 |
| 446 | 20230713 | 121600 | 613566680 | 3840 | 3840 | 3840 | 3840 | 0 |
| 447 | 20230713 | 121500 | 613566680 | 3840 | 3840 | 3840 | 3840 | 0 |
| 448 | 20230713 | 121400 | 613566680 | 3840 | 3840 | 3840 | 3840 | 0 |
| 449 | 20230713 | 121300 | 613566680 | 3840 | 3835 | 3840 | 3835 | 201 |
| 450 | 20230713 | 121200 | 612795840 | 3840 | 3840 | 3840 | 3840 | 100 |
| 451 | 20230713 | 121100 | 612411840 | 3840 | 3840 | 3840 | 3840 | 0 |
| 452 | 20230713 | 121000 | 612411840 | 3840 | 3840 | 3840 | 3840 | 5 |
| 453 | 20230713 | 120900 | 612392640 | 3840 | 3830 | 3840 | 3830 | 115 |
| 454 | 20230713 | 120800 | 611952040 | 3830 | 3830 | 3835 | 3830 | 2034 |
| 455 | 20230713 | 120700 | 604160250 | 3800 | 3830 | 3830 | 3790 | 2717 |
| 456 | 20230713 | 120600 | 593817385 | 3825 | 3825 | 3825 | 3825 | 0 |
| 457 | 20230713 | 120500 | 593817385 | 3825 | 3830 | 3830 | 3825 | 179 |
| 458 | 20230713 | 120400 | 593132680 | 3835 | 3835 | 3835 | 3835 | 130 |
| 459 | 20230713 | 120300 | 592634130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 460 | 20230713 | 120200 | 592634130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 461 | 20230713 | 120100 | 592634130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 462 | 20230713 | 120000 | 592634130 | 3840 | 3840 | 3840 | 3840 | 1 |
| 463 | 20230713 | 115900 | 592630290 | 3840 | 3840 | 3840 | 3840 | 26 |
| 464 | 20230713 | 115800 | 592530450 | 3825 | 3825 | 3825 | 3825 | 208 |
| 465 | 20230713 | 115700 | 591734850 | 3830 | 3830 | 3830 | 3830 | 10 |
| 466 | 20230713 | 115600 | 591696550 | 3830 | 3830 | 3830 | 3830 | 1 |
| 467 | 20230713 | 115500 | 591692720 | 3830 | 3830 | 3830 | 3830 | 0 |
| 468 | 20230713 | 115400 | 591692720 | 3830 | 3830 | 3830 | 3830 | 0 |
| 469 | 20230713 | 115300 | 591692720 | 3830 | 3830 | 3840 | 3830 | 1565 |
| 470 | 20230713 | 115200 | 585698760 | 3835 | 3835 | 3835 | 3835 | 521 |
| 471 | 20230713 | 115100 | 583700725 | 3835 | 3835 | 3835 | 3835 | 0 |
| 472 | 20230713 | 115000 | 583700725 | 3835 | 3835 | 3835 | 3835 | 1 |
| 473 | 20230713 | 114900 | 583696890 | 3835 | 3835 | 3835 | 3835 | 0 |
| 474 | 20230713 | 114800 | 583696890 | 3835 | 3835 | 3835 | 3835 | 0 |
| 475 | 20230713 | 114700 | 583696890 | 3835 | 3835 | 3835 | 3835 | 309 |
| 476 | 20230713 | 114600 | 582511875 | 3840 | 3845 | 3850 | 3840 | 1058 |
| 477 | 20230713 | 114500 | 578448860 | 3840 | 3845 | 3845 | 3840 | 2001 |
| 478 | 20230713 | 114400 | 570761525 | 3850 | 3850 | 3850 | 3850 | 0 |
| 479 | 20230713 | 114300 | 570761525 | 3850 | 3850 | 3850 | 3850 | 9 |
| 480 | 20230713 | 114200 | 570726875 | 3850 | 3845 | 3850 | 3845 | 101 |
| 481 | 20230713 | 114100 | 570338490 | 3845 | 3845 | 3845 | 3845 | 0 |
| 482 | 20230713 | 114000 | 570338490 | 3845 | 3845 | 3845 | 3845 | 2 |
| 483 | 20230713 | 113900 | 570330800 | 3845 | 3845 | 3845 | 3840 | 1675 |
| 484 | 20230713 | 113800 | 563896625 | 3845 | 3845 | 3845 | 3845 | 65 |
| 485 | 20230713 | 113700 | 563646700 | 3850 | 3850 | 3850 | 3850 | 1 |
| 486 | 20230713 | 113600 | 563642850 | 3850 | 3850 | 3850 | 3850 | 333 |
| 487 | 20230713 | 113500 | 562360800 | 3850 | 3850 | 3850 | 3850 | 0 |
| 488 | 20230713 | 113400 | 562360800 | 3850 | 3850 | 3850 | 3845 | 12 |
| 489 | 20230713 | 113300 | 562314605 | 3850 | 3850 | 3850 | 3850 | 0 |
| 490 | 20230713 | 113200 | 562314605 | 3850 | 3850 | 3850 | 3850 | 0 |
| 491 | 20230713 | 113100 | 562314605 | 3850 | 3850 | 3850 | 3850 | 0 |
| 492 | 20230713 | 113000 | 562314605 | 3850 | 3850 | 3850 | 3850 | 70 |
| 493 | 20230713 | 112900 | 562045105 | 3850 | 3850 | 3850 | 3850 | 0 |
| 494 | 20230713 | 112800 | 562045105 | 3850 | 3850 | 3850 | 3850 | 1 |
| 495 | 20230713 | 112700 | 562041255 | 3860 | 3860 | 3860 | 3860 | 1 |
| 496 | 20230713 | 112600 | 562037395 | 3845 | 3845 | 3845 | 3845 | 10 |
| 497 | 20230713 | 112500 | 561998945 | 3845 | 3845 | 3845 | 3845 | 50 |
| 498 | 20230713 | 112400 | 561806695 | 3845 | 3850 | 3850 | 3845 | 300 |
| 499 | 20230713 | 112300 | 560653170 | 3850 | 3850 | 3850 | 3850 | 0 |
| 500 | 20230713 | 112200 | 560653170 | 3850 | 3855 | 3855 | 3850 | 144 |
| 501 | 20230713 | 112100 | 560098200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 502 | 20230713 | 112000 | 560098200 | 3850 | 3850 | 3850 | 3850 | 162 |
| 503 | 20230713 | 111900 | 559474500 | 3860 | 3855 | 3860 | 3855 | 100 |
| 504 | 20230713 | 111800 | 559088575 | 3860 | 3860 | 3860 | 3860 | 3 |
| 505 | 20230713 | 111700 | 559076995 | 3850 | 3850 | 3850 | 3850 | 1 |
| 506 | 20230713 | 111600 | 559073145 | 3860 | 3860 | 3860 | 3860 | 203 |
| 507 | 20230713 | 111500 | 558289565 | 3855 | 3855 | 3855 | 3855 | 4 |
| 508 | 20230713 | 111400 | 558274145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 509 | 20230713 | 111300 | 558274145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 510 | 20230713 | 111200 | 558274145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 511 | 20230713 | 111100 | 558274145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 512 | 20230713 | 111000 | 558274145 | 3860 | 3860 | 3860 | 3860 | 3 |
| 513 | 20230713 | 110900 | 558262565 | 3860 | 3860 | 3860 | 3860 | 0 |
| 514 | 20230713 | 110800 | 558262565 | 3860 | 3860 | 3860 | 3860 | 1 |
| 515 | 20230713 | 110700 | 558258705 | 3850 | 3840 | 3850 | 3830 | 452 |
| 516 | 20230713 | 110600 | 556522790 | 3840 | 3860 | 3860 | 3840 | 3565 |
| 517 | 20230713 | 110500 | 542800505 | 3860 | 3855 | 3860 | 3855 | 238 |
| 518 | 20230713 | 110400 | 541882635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 519 | 20230713 | 110300 | 541882635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 520 | 20230713 | 110200 | 541882635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 521 | 20230713 | 110100 | 541882635 | 3855 | 3850 | 3855 | 3850 | 5 |
| 522 | 20230713 | 110000 | 541863380 | 3860 | 3860 | 3860 | 3860 | 0 |
| 523 | 20230713 | 105900 | 541863380 | 3860 | 3860 | 3860 | 3860 | 3 |
| 524 | 20230713 | 105800 | 541851800 | 3860 | 3860 | 3860 | 3860 | 4 |
| 525 | 20230713 | 105700 | 541836360 | 3835 | 3845 | 3855 | 3835 | 1499 |
| 526 | 20230713 | 105600 | 536071470 | 3835 | 3835 | 3835 | 3835 | 0 |
| 527 | 20230713 | 105500 | 536071470 | 3835 | 3835 | 3835 | 3830 | 729 |
| 528 | 20230713 | 105400 | 533277430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 529 | 20230713 | 105300 | 533277430 | 3835 | 3835 | 3835 | 3835 | 2 |
| 530 | 20230713 | 105200 | 533269760 | 3840 | 3835 | 3840 | 3835 | 762 |
| 531 | 20230713 | 105100 | 530347480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 532 | 20230713 | 105000 | 530347480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 533 | 20230713 | 104900 | 530347480 | 3830 | 3830 | 3830 | 3830 | 1 |
| 534 | 20230713 | 104800 | 530343650 | 3830 | 3830 | 3830 | 3830 | 0 |
| 535 | 20230713 | 104700 | 530343650 | 3830 | 3830 | 3830 | 3830 | 131 |
| 536 | 20230713 | 104600 | 529841920 | 3825 | 3830 | 3835 | 3825 | 513 |
| 537 | 20230713 | 104500 | 527877480 | 3830 | 3830 | 3830 | 3830 | 383 |
| 538 | 20230713 | 104400 | 526410590 | 3830 | 3835 | 3835 | 3825 | 1724 |
| 539 | 20230713 | 104300 | 519813420 | 3835 | 3835 | 3835 | 3835 | 708 |
| 540 | 20230713 | 104200 | 517098240 | 3835 | 3835 | 3835 | 3835 | 0 |
| 541 | 20230713 | 104100 | 517098240 | 3835 | 3835 | 3835 | 3835 | 0 |
| 542 | 20230713 | 104000 | 517098240 | 3835 | 3840 | 3840 | 3835 | 387 |
| 543 | 20230713 | 103900 | 515612370 | 3845 | 3845 | 3845 | 3845 | 50 |
| 544 | 20230713 | 103800 | 515420120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 545 | 20230713 | 103700 | 515420120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 546 | 20230713 | 103600 | 515420120 | 3850 | 3850 | 3850 | 3850 | 4 |
| 547 | 20230713 | 103500 | 515404720 | 3835 | 3845 | 3845 | 3835 | 782 |
| 548 | 20230713 | 103400 | 512401755 | 3845 | 3845 | 3845 | 3845 | 51 |
| 549 | 20230713 | 103300 | 512205660 | 3845 | 3855 | 3855 | 3845 | 731 |
| 550 | 20230713 | 103200 | 509388865 | 3855 | 3845 | 3855 | 3845 | 22 |
| 551 | 20230713 | 103100 | 509304120 | 3835 | 3835 | 3835 | 3835 | 0 |
| 552 | 20230713 | 103000 | 509304120 | 3835 | 3835 | 3835 | 3835 | 1 |
| 553 | 20230713 | 102900 | 509300285 | 3855 | 3855 | 3855 | 3855 | 30 |
| 554 | 20230713 | 102800 | 509184635 | 3835 | 3835 | 3835 | 3835 | 4 |
| 555 | 20230713 | 102700 | 509169295 | 3835 | 3850 | 3855 | 3835 | 398 |
| 556 | 20230713 | 102600 | 507642930 | 3835 | 3840 | 3840 | 3835 | 1000 |
| 557 | 20230713 | 102500 | 503806280 | 3860 | 3860 | 3860 | 3860 | 23 |
| 558 | 20230713 | 102400 | 503717500 | 3860 | 3855 | 3860 | 3855 | 151 |
| 559 | 20230713 | 102300 | 503134815 | 3860 | 3850 | 3860 | 3850 | 767 |
| 560 | 20230713 | 102200 | 500181855 | 3855 | 3850 | 3855 | 3835 | 49 |
| 561 | 20230713 | 102100 | 499993230 | 3835 | 3860 | 3860 | 3835 | 723 |
| 562 | 20230713 | 102000 | 497203375 | 3835 | 3875 | 3875 | 3835 | 1215 |
| 563 | 20230713 | 101900 | 492537920 | 3875 | 3875 | 3880 | 3770 | 13571 |
| 564 | 20230713 | 101800 | 440790825 | 3865 | 3880 | 3880 | 3865 | 259 |
| 565 | 20230713 | 101700 | 439789625 | 3865 | 3875 | 3885 | 3855 | 5544 |
| 566 | 20230713 | 101600 | 418353845 | 3885 | 3885 | 3885 | 3880 | 2050 |
| 567 | 20230713 | 101500 | 410398605 | 3885 | 3905 | 3905 | 3885 | 2675 |
| 568 | 20230713 | 101400 | 399977125 | 3900 | 3940 | 3940 | 3900 | 3137 |
| 569 | 20230713 | 101300 | 387659440 | 3940 | 3930 | 3940 | 3920 | 5302 |
| 570 | 20230713 | 101200 | 366820360 | 3935 | 3910 | 3935 | 3910 | 9169 |
| 571 | 20230713 | 101100 | 330847835 | 3905 | 3865 | 3915 | 3865 | 6916 |
| 572 | 20230713 | 101000 | 303894315 | 3850 | 3870 | 3870 | 3850 | 1125 |
| 573 | 20230713 | 100900 | 299561565 | 3870 | 3870 | 3870 | 3870 | 27 |
| 574 | 20230713 | 100800 | 299457075 | 3870 | 3875 | 3875 | 3870 | 218 |
| 575 | 20230713 | 100700 | 298612635 | 3865 | 3855 | 3865 | 3850 | 1486 |
| 576 | 20230713 | 100600 | 292881995 | 3860 | 3865 | 3865 | 3860 | 595 |
| 577 | 20230713 | 100500 | 290583265 | 3860 | 3855 | 3860 | 3855 | 110 |
| 578 | 20230713 | 100400 | 290159065 | 3855 | 3880 | 3880 | 3855 | 49 |
| 579 | 20230713 | 100300 | 289969770 | 3885 | 3915 | 3915 | 3845 | 2667 |
| 580 | 20230713 | 100200 | 279630355 | 3900 | 3840 | 3915 | 3840 | 7684 |
| 581 | 20230713 | 100100 | 249804585 | 3840 | 3850 | 3870 | 3840 | 13493 |
| 582 | 20230713 | 100000 | 197691830 | 3845 | 3840 | 3845 | 3840 | 556 |
| 583 | 20230713 | 095900 | 195554540 | 3820 | 3820 | 3820 | 3820 | 10 |
| 584 | 20230713 | 095800 | 195516340 | 3815 | 3825 | 3825 | 3815 | 100 |
| 585 | 20230713 | 095700 | 195134830 | 3820 | 3840 | 3840 | 3820 | 127 |
| 586 | 20230713 | 095600 | 194649670 | 3820 | 3820 | 3820 | 3820 | 0 |
| 587 | 20230713 | 095500 | 194649670 | 3820 | 3820 | 3820 | 3820 | 316 |
| 588 | 20230713 | 095400 | 193442550 | 3820 | 3825 | 3825 | 3820 | 200 |
| 589 | 20230713 | 095300 | 192678525 | 3820 | 3830 | 3830 | 3820 | 50 |
| 590 | 20230713 | 095200 | 192487145 | 3820 | 3820 | 3820 | 3820 | 0 |
| 591 | 20230713 | 095100 | 192487145 | 3820 | 3835 | 3835 | 3820 | 179 |
| 592 | 20230713 | 095000 | 191801595 | 3835 | 3845 | 3845 | 3835 | 62 |
| 593 | 20230713 | 094900 | 191563375 | 3845 | 3825 | 3845 | 3825 | 6768 |
| 594 | 20230713 | 094800 | 165609860 | 3815 | 3825 | 3825 | 3815 | 617 |
| 595 | 20230713 | 094700 | 163250460 | 3825 | 3825 | 3825 | 3825 | 100 |
| 596 | 20230713 | 094600 | 162867960 | 3825 | 3820 | 3825 | 3820 | 100 |
| 597 | 20230713 | 094500 | 162485705 | 3820 | 3820 | 3820 | 3820 | 100 |
| 598 | 20230713 | 094400 | 162103705 | 3820 | 3820 | 3820 | 3820 | 730 |
| 599 | 20230713 | 094300 | 159315105 | 3815 | 3800 | 3815 | 3800 | 323 |
| 600 | 20230713 | 094200 | 158086205 | 3800 | 3805 | 3805 | 3800 | 666 |
| 601 | 20230713 | 094100 | 155554635 | 3805 | 3805 | 3805 | 3805 | 1109 |
| 602 | 20230713 | 094000 | 151334890 | 3805 | 3805 | 3805 | 3805 | 0 |
| 603 | 20230713 | 093900 | 151334890 | 3805 | 3820 | 3820 | 3805 | 3757 |
| 604 | 20230713 | 093800 | 137030695 | 3815 | 3815 | 3815 | 3815 | 0 |
| 605 | 20230713 | 093700 | 137030695 | 3815 | 3815 | 3815 | 3805 | 623 |
| 606 | 20230713 | 093600 | 134654950 | 3805 | 3805 | 3805 | 3805 | 500 |
| 607 | 20230713 | 093500 | 132752450 | 3805 | 3805 | 3805 | 3805 | 28 |
| 608 | 20230713 | 093400 | 132645910 | 3830 | 3805 | 3830 | 3805 | 25 |
| 609 | 20230713 | 093300 | 132550760 | 3805 | 3810 | 3810 | 3805 | 131 |
| 610 | 20230713 | 093200 | 132052205 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 611 | 20230713 | 093100 | 128222205 | 3830 | 3820 | 3830 | 3805 | 1352 |
| 612 | 20230713 | 093000 | 123072250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 613 | 20230713 | 092900 | 123072250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 614 | 20230713 | 092800 | 123072250 | 3830 | 3830 | 3830 | 3830 | 21 |
| 615 | 20230713 | 092700 | 122991820 | 3835 | 3835 | 3835 | 3835 | 0 |
| 616 | 20230713 | 092600 | 122991820 | 3835 | 3830 | 3835 | 3830 | 615 |
| 617 | 20230713 | 092500 | 120635505 | 3830 | 3815 | 3830 | 3815 | 962 |
| 618 | 20230713 | 092400 | 116965445 | 3815 | 3815 | 3815 | 3815 | 2 |
| 619 | 20230713 | 092300 | 116957815 | 3810 | 3810 | 3810 | 3810 | 84 |
| 620 | 20230713 | 092200 | 116637775 | 3810 | 3810 | 3810 | 3810 | 100 |
| 621 | 20230713 | 092100 | 116256775 | 3810 | 3810 | 3810 | 3810 | 100 |
| 622 | 20230713 | 092000 | 115875775 | 3810 | 3810 | 3810 | 3810 | 0 |
| 623 | 20230713 | 091900 | 115875775 | 3810 | 3810 | 3810 | 3810 | 1050 |
| 624 | 20230713 | 091800 | 111875275 | 3810 | 3810 | 3810 | 3810 | 610 |
| 625 | 20230713 | 091700 | 109551175 | 3810 | 3810 | 3810 | 3810 | 1550 |
| 626 | 20230713 | 091600 | 103645675 | 3810 | 3820 | 3820 | 3810 | 961 |
| 627 | 20230713 | 091500 | 99983755 | 3810 | 3810 | 3810 | 3810 | 700 |
| 628 | 20230713 | 091400 | 97316755 | 3810 | 3810 | 3810 | 3810 | 625 |
| 629 | 20230713 | 091300 | 94935505 | 3810 | 3810 | 3810 | 3810 | 5 |
| 630 | 20230713 | 091200 | 94916455 | 3810 | 3810 | 3810 | 3810 | 6 |
| 631 | 20230713 | 091100 | 94893595 | 3810 | 3810 | 3810 | 3810 | 400 |
| 632 | 20230713 | 091000 | 93369595 | 3810 | 3825 | 3825 | 3810 | 1119 |
| 633 | 20230713 | 090900 | 89098945 | 3850 | 3855 | 3855 | 3825 | 724 |
| 634 | 20230713 | 090800 | 86327275 | 3855 | 3840 | 3865 | 3840 | 1690 |
| 635 | 20230713 | 090700 | 79811770 | 3820 | 3820 | 3820 | 3820 | 471 |
| 636 | 20230713 | 090600 | 78012550 | 3820 | 3820 | 3845 | 3820 | 2366 |
| 637 | 20230713 | 090500 | 68971410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 638 | 20230713 | 090400 | 68971410 | 3850 | 3830 | 3850 | 3815 | 4286 |
| 639 | 20230713 | 090300 | 52504315 | 3820 | 3820 | 3820 | 3820 | 1133 |
| 640 | 20230713 | 090200 | 48176255 | 3820 | 3835 | 3850 | 3820 | 869 |
| 641 | 20230713 | 090100 | 44846765 | 3835 | 3810 | 3835 | 3800 | 7739 |
| 642 | 20230713 | 090000 | 15405655 | 3815 | 3815 | 3825 | 3795 | 4039 |