31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 7554 |
| 3 | 20230710 | 192800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 4 | 20230710 | 192700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 5 | 20230710 | 192600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 6 | 20230710 | 192500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 7 | 20230710 | 192400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 8 | 20230710 | 192300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 9 | 20230710 | 192200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 10 | 20230710 | 192100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 11 | 20230710 | 192000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 12 | 20230710 | 191900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 13 | 20230710 | 191800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 14 | 20230710 | 191700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 15 | 20230710 | 191600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 16 | 20230710 | 191500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 17 | 20230710 | 191400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 18 | 20230710 | 191300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 19 | 20230710 | 191200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 20 | 20230710 | 191100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 21 | 20230710 | 191000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 22 | 20230710 | 190900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 23 | 20230710 | 190800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 24 | 20230710 | 190700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 25 | 20230710 | 190600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 26 | 20230710 | 190500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 27 | 20230710 | 190400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 28 | 20230710 | 190300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 29 | 20230710 | 190200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 30 | 20230710 | 190100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 31 | 20230710 | 190000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 32 | 20230710 | 185900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 7554 |
| 33 | 20230710 | 185800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 34 | 20230710 | 185700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 35 | 20230710 | 185600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 36 | 20230710 | 185500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 37 | 20230710 | 185400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 38 | 20230710 | 185300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 39 | 20230710 | 185200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 40 | 20230710 | 185100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 41 | 20230710 | 185000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 42 | 20230710 | 184900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 43 | 20230710 | 184800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 44 | 20230710 | 184700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 45 | 20230710 | 184600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 46 | 20230710 | 184500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 47 | 20230710 | 184400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 48 | 20230710 | 184300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 49 | 20230710 | 184200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 50 | 20230710 | 184100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 51 | 20230710 | 184000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 52 | 20230710 | 183900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 53 | 20230710 | 183800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 54 | 20230710 | 183700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 55 | 20230710 | 183600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 56 | 20230710 | 183500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 57 | 20230710 | 183400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 58 | 20230710 | 183300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 59 | 20230710 | 183200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 60 | 20230710 | 183100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 61 | 20230710 | 183000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 62 | 20230710 | 182900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 7554 |
| 63 | 20230710 | 182800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 64 | 20230710 | 182700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 65 | 20230710 | 182600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 66 | 20230710 | 182500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 67 | 20230710 | 182400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 68 | 20230710 | 182300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 69 | 20230710 | 182200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 70 | 20230710 | 182100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 71 | 20230710 | 182000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 72 | 20230710 | 181900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 73 | 20230710 | 181800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 74 | 20230710 | 181700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 75 | 20230710 | 181600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 76 | 20230710 | 181500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 77 | 20230710 | 181400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 78 | 20230710 | 181300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 79 | 20230710 | 181200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 80 | 20230710 | 181100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 81 | 20230710 | 181000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 82 | 20230710 | 180900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 83 | 20230710 | 180800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 84 | 20230710 | 180700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 85 | 20230710 | 180600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 86 | 20230710 | 180500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 87 | 20230710 | 180400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 88 | 20230710 | 180300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 89 | 20230710 | 180200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 90 | 20230710 | 180100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 91 | 20230710 | 180000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 92 | 20230710 | 175900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 7554 |
| 93 | 20230710 | 175800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 94 | 20230710 | 175700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 95 | 20230710 | 175600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 96 | 20230710 | 175500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 97 | 20230710 | 175400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 98 | 20230710 | 175300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 99 | 20230710 | 175200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 100 | 20230710 | 175100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 101 | 20230710 | 175000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 102 | 20230710 | 174900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 103 | 20230710 | 174800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 104 | 20230710 | 174700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 105 | 20230710 | 174600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 106 | 20230710 | 174500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 107 | 20230710 | 174400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 108 | 20230710 | 174300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 109 | 20230710 | 174200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 110 | 20230710 | 174100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 111 | 20230710 | 174000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 112 | 20230710 | 173900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 113 | 20230710 | 173800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 114 | 20230710 | 173700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 115 | 20230710 | 173600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 116 | 20230710 | 173500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 117 | 20230710 | 173400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 118 | 20230710 | 173300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 119 | 20230710 | 173200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 120 | 20230710 | 173100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 121 | 20230710 | 173000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 122 | 20230710 | 172900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 7554 |
| 123 | 20230710 | 172800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 124 | 20230710 | 172700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 125 | 20230710 | 172600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 126 | 20230710 | 172500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 127 | 20230710 | 172400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 128 | 20230710 | 172300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 129 | 20230710 | 172200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 130 | 20230710 | 172100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 131 | 20230710 | 172000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 132 | 20230710 | 171900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 133 | 20230710 | 171800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 134 | 20230710 | 171700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 135 | 20230710 | 171600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 136 | 20230710 | 171500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 137 | 20230710 | 171400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 138 | 20230710 | 171300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 139 | 20230710 | 171200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 140 | 20230710 | 171100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 141 | 20230710 | 171000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 142 | 20230710 | 170900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 143 | 20230710 | 170800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 144 | 20230710 | 170700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 145 | 20230710 | 170600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 146 | 20230710 | 170500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 147 | 20230710 | 170400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 148 | 20230710 | 170300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 149 | 20230710 | 170200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 150 | 20230710 | 170100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 151 | 20230710 | 170000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 152 | 20230710 | 165900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 7554 |
| 153 | 20230710 | 165800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 154 | 20230710 | 165700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 155 | 20230710 | 165600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 156 | 20230710 | 165500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 157 | 20230710 | 165400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 158 | 20230710 | 165300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 159 | 20230710 | 165200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 160 | 20230710 | 165100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 161 | 20230710 | 165000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 162 | 20230710 | 164900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 163 | 20230710 | 164800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 164 | 20230710 | 164700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 165 | 20230710 | 164600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 166 | 20230710 | 164500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 167 | 20230710 | 164400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 168 | 20230710 | 164300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 169 | 20230710 | 164200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 170 | 20230710 | 164100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 171 | 20230710 | 164000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 172 | 20230710 | 163900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 173 | 20230710 | 163800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 174 | 20230710 | 163700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 175 | 20230710 | 163600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 176 | 20230710 | 163500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 177 | 20230710 | 163400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 178 | 20230710 | 163300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 179 | 20230710 | 163200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 180 | 20230710 | 163100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 181 | 20230710 | 163000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 182 | 20230710 | 162900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 7554 |
| 183 | 20230710 | 162800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 184 | 20230710 | 162700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 185 | 20230710 | 162600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 186 | 20230710 | 162500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 187 | 20230710 | 162400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 188 | 20230710 | 162300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 189 | 20230710 | 162200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 190 | 20230710 | 162100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 191 | 20230710 | 162000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 192 | 20230710 | 161900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 193 | 20230710 | 161800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 194 | 20230710 | 161700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 195 | 20230710 | 161600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 196 | 20230710 | 161500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 197 | 20230710 | 161400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 198 | 20230710 | 161300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 199 | 20230710 | 161200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 200 | 20230710 | 161100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 201 | 20230710 | 161000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 202 | 20230710 | 160900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 203 | 20230710 | 160800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 204 | 20230710 | 160700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 205 | 20230710 | 160600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 206 | 20230710 | 160500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 207 | 20230710 | 160400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 208 | 20230710 | 160300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 209 | 20230710 | 160200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 210 | 20230710 | 160100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 211 | 20230710 | 160000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 212 | 20230710 | 155900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 7554 |
| 213 | 20230710 | 155800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 214 | 20230710 | 155700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 215 | 20230710 | 155600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 216 | 20230710 | 155500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 217 | 20230710 | 155400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 218 | 20230710 | 155300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 219 | 20230710 | 155200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 220 | 20230710 | 155100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 221 | 20230710 | 155000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 222 | 20230710 | 154900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 223 | 20230710 | 154800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 224 | 20230710 | 154700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 225 | 20230710 | 154600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 226 | 20230710 | 154500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 227 | 20230710 | 154400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 228 | 20230710 | 154300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 229 | 20230710 | 154200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 230 | 20230710 | 154100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 231 | 20230710 | 154000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 232 | 20230710 | 153900 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 233 | 20230710 | 153800 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 234 | 20230710 | 153700 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 235 | 20230710 | 153600 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 236 | 20230710 | 153500 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 237 | 20230710 | 153400 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 238 | 20230710 | 153300 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 239 | 20230710 | 153200 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 240 | 20230710 | 153100 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 241 | 20230710 | 153000 | 2486096645 | 4870 | 4870 | 4870 | 4870 | 7554 |
| 242 | 20230710 | 152900 | 2449308665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 243 | 20230710 | 152800 | 2449308665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 244 | 20230710 | 152700 | 2449308665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 245 | 20230710 | 152600 | 2449308665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 246 | 20230710 | 152500 | 2449308665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 247 | 20230710 | 152400 | 2449308665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 248 | 20230710 | 152300 | 2449308665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 249 | 20230710 | 152200 | 2449308665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 250 | 20230710 | 152100 | 2449308665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 251 | 20230710 | 152000 | 2449308665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 252 | 20230710 | 151900 | 2449308665 | 4845 | 4850 | 4850 | 4845 | 153 |
| 253 | 20230710 | 151800 | 2448567250 | 4855 | 4850 | 4855 | 4850 | 241 |
| 254 | 20230710 | 151700 | 2447397785 | 4855 | 4855 | 4855 | 4855 | 41 |
| 255 | 20230710 | 151600 | 2447198730 | 4845 | 4855 | 4855 | 4845 | 993 |
| 256 | 20230710 | 151500 | 2442381945 | 4855 | 4855 | 4855 | 4845 | 185 |
| 257 | 20230710 | 151400 | 2441483780 | 4855 | 4850 | 4855 | 4850 | 1191 |
| 258 | 20230710 | 151300 | 2435704890 | 4840 | 4850 | 4850 | 4840 | 58 |
| 259 | 20230710 | 151200 | 2435424120 | 4850 | 4845 | 4850 | 4845 | 150 |
| 260 | 20230710 | 151100 | 2434696685 | 4855 | 4855 | 4855 | 4855 | 0 |
| 261 | 20230710 | 151000 | 2434696685 | 4855 | 4830 | 4855 | 4830 | 221 |
| 262 | 20230710 | 150900 | 2433629005 | 4830 | 4835 | 4835 | 4830 | 2547 |
| 263 | 20230710 | 150800 | 2421316920 | 4840 | 4845 | 4845 | 4835 | 840 |
| 264 | 20230710 | 150700 | 2417250995 | 4860 | 4850 | 4860 | 4840 | 1376 |
| 265 | 20230710 | 150600 | 2410583265 | 4850 | 4850 | 4850 | 4850 | 1000 |
| 266 | 20230710 | 150500 | 2405733265 | 4850 | 4860 | 4860 | 4840 | 1084 |
| 267 | 20230710 | 150400 | 2400476550 | 4865 | 4855 | 4865 | 4855 | 865 |
| 268 | 20230710 | 150300 | 2396273325 | 4855 | 4845 | 4855 | 4840 | 829 |
| 269 | 20230710 | 150200 | 2392251860 | 4840 | 4850 | 4850 | 4840 | 2267 |
| 270 | 20230710 | 150100 | 2381266595 | 4855 | 4860 | 4860 | 4855 | 592 |
| 271 | 20230710 | 150000 | 2378392385 | 4865 | 4865 | 4865 | 4865 | 5 |
| 272 | 20230710 | 145900 | 2378368060 | 4865 | 4855 | 4865 | 4850 | 1288 |
| 273 | 20230710 | 145800 | 2372116575 | 4865 | 4865 | 4865 | 4865 | 1 |
| 274 | 20230710 | 145700 | 2372111710 | 4860 | 4860 | 4860 | 4860 | 500 |
| 275 | 20230710 | 145600 | 2369681710 | 4860 | 4860 | 4860 | 4860 | 33 |
| 276 | 20230710 | 145500 | 2369521330 | 4860 | 4865 | 4865 | 4860 | 514 |
| 277 | 20230710 | 145400 | 2367021720 | 4860 | 4850 | 4860 | 4850 | 202 |
| 278 | 20230710 | 145300 | 2366040800 | 4850 | 4850 | 4850 | 4845 | 741 |
| 279 | 20230710 | 145200 | 2362449785 | 4855 | 4855 | 4855 | 4855 | 703 |
| 280 | 20230710 | 145100 | 2359036720 | 4875 | 4855 | 4875 | 4855 | 434 |
| 281 | 20230710 | 145000 | 2356921170 | 4855 | 4870 | 4870 | 4855 | 51 |
| 282 | 20230710 | 144900 | 2356672815 | 4870 | 4870 | 4870 | 4870 | 102 |
| 283 | 20230710 | 144800 | 2356176075 | 4870 | 4870 | 4870 | 4870 | 10 |
| 284 | 20230710 | 144700 | 2356127375 | 4875 | 4860 | 4875 | 4850 | 1645 |
| 285 | 20230710 | 144600 | 2348144725 | 4860 | 4860 | 4860 | 4860 | 1 |
| 286 | 20230710 | 144500 | 2348139865 | 4855 | 4855 | 4855 | 4855 | 731 |
| 287 | 20230710 | 144400 | 2344590860 | 4855 | 4870 | 4870 | 4850 | 6698 |
| 288 | 20230710 | 144300 | 2312015665 | 4870 | 4890 | 4890 | 4870 | 437 |
| 289 | 20230710 | 144200 | 2309880480 | 4895 | 4895 | 4895 | 4890 | 138 |
| 290 | 20230710 | 144100 | 2309205470 | 4895 | 4895 | 4895 | 4895 | 494 |
| 291 | 20230710 | 144000 | 2306787340 | 4895 | 4900 | 4900 | 4895 | 995 |
| 292 | 20230710 | 143900 | 2301913795 | 4900 | 4900 | 4900 | 4900 | 474 |
| 293 | 20230710 | 143800 | 2299591195 | 4900 | 4900 | 4900 | 4900 | 87 |
| 294 | 20230710 | 143700 | 2299164895 | 4905 | 4905 | 4905 | 4905 | 1 |
| 295 | 20230710 | 143600 | 2299159990 | 4905 | 4900 | 4905 | 4900 | 528 |
| 296 | 20230710 | 143500 | 2296572280 | 4900 | 4900 | 4900 | 4900 | 455 |
| 297 | 20230710 | 143400 | 2294342780 | 4900 | 4900 | 4900 | 4900 | 50 |
| 298 | 20230710 | 143300 | 2294097780 | 4900 | 4900 | 4905 | 4900 | 169 |
| 299 | 20230710 | 143200 | 2293269130 | 4900 | 4905 | 4910 | 4900 | 4705 |
| 300 | 20230710 | 143100 | 2270210605 | 4910 | 4910 | 4910 | 4910 | 174 |
| 301 | 20230710 | 143000 | 2269356265 | 4910 | 4910 | 4910 | 4905 | 386 |
| 302 | 20230710 | 142900 | 2267462005 | 4910 | 4910 | 4910 | 4910 | 0 |
| 303 | 20230710 | 142800 | 2267462005 | 4910 | 4910 | 4910 | 4910 | 11 |
| 304 | 20230710 | 142700 | 2267407995 | 4910 | 4910 | 4910 | 4910 | 3 |
| 305 | 20230710 | 142600 | 2267393265 | 4905 | 4905 | 4905 | 4905 | 400 |
| 306 | 20230710 | 142500 | 2265431265 | 4905 | 4905 | 4905 | 4905 | 0 |
| 307 | 20230710 | 142400 | 2265431265 | 4905 | 4895 | 4905 | 4890 | 732 |
| 308 | 20230710 | 142300 | 2261848950 | 4895 | 4900 | 4900 | 4895 | 398 |
| 309 | 20230710 | 142200 | 2259899105 | 4900 | 4900 | 4900 | 4900 | 1118 |
| 310 | 20230710 | 142100 | 2254420905 | 4900 | 4900 | 4900 | 4900 | 2567 |
| 311 | 20230710 | 142000 | 2241842605 | 4895 | 4900 | 4900 | 4895 | 4528 |
| 312 | 20230710 | 141900 | 2219657105 | 4910 | 4910 | 4910 | 4910 | 305 |
| 313 | 20230710 | 141800 | 2218159555 | 4910 | 4910 | 4910 | 4900 | 266 |
| 314 | 20230710 | 141700 | 2216854570 | 4915 | 4910 | 4915 | 4905 | 938 |
| 315 | 20230710 | 141600 | 2212248900 | 4905 | 4900 | 4905 | 4900 | 452 |
| 316 | 20230710 | 141500 | 2210031885 | 4905 | 4895 | 4905 | 4895 | 1988 |
| 317 | 20230710 | 141400 | 2200290505 | 4890 | 4880 | 4890 | 4880 | 6896 |
| 318 | 20230710 | 141300 | 2166593855 | 4880 | 4885 | 4885 | 4880 | 179 |
| 319 | 20230710 | 141200 | 2165719445 | 4870 | 4880 | 4880 | 4870 | 4784 |
| 320 | 20230710 | 141100 | 2142376405 | 4880 | 4880 | 4880 | 4880 | 0 |
| 321 | 20230710 | 141000 | 2142376405 | 4880 | 4870 | 4880 | 4870 | 201 |
| 322 | 20230710 | 140900 | 2141396535 | 4870 | 4875 | 4880 | 4870 | 773 |
| 323 | 20230710 | 140800 | 2137630415 | 4880 | 4875 | 4880 | 4870 | 763 |
| 324 | 20230710 | 140700 | 2133907070 | 4875 | 4870 | 4875 | 4870 | 23 |
| 325 | 20230710 | 140600 | 2133795050 | 4870 | 4865 | 4880 | 4865 | 382 |
| 326 | 20230710 | 140500 | 2131935630 | 4865 | 4880 | 4880 | 4865 | 220 |
| 327 | 20230710 | 140400 | 2130862330 | 4870 | 4870 | 4870 | 4870 | 332 |
| 328 | 20230710 | 140300 | 2129245490 | 4870 | 4870 | 4870 | 4870 | 0 |
| 329 | 20230710 | 140200 | 2129245490 | 4870 | 4870 | 4870 | 4870 | 102 |
| 330 | 20230710 | 140100 | 2128748750 | 4880 | 4880 | 4880 | 4870 | 41 |
| 331 | 20230710 | 140000 | 2128548870 | 4880 | 4880 | 4880 | 4880 | 3 |
| 332 | 20230710 | 135900 | 2128534230 | 4880 | 4880 | 4880 | 4880 | 1 |
| 333 | 20230710 | 135800 | 2128529350 | 4870 | 4870 | 4870 | 4870 | 266 |
| 334 | 20230710 | 135700 | 2127233930 | 4875 | 4880 | 4880 | 4875 | 106 |
| 335 | 20230710 | 135600 | 2126716665 | 4880 | 4880 | 4880 | 4880 | 503 |
| 336 | 20230710 | 135500 | 2124262025 | 4880 | 4880 | 4880 | 4880 | 10 |
| 337 | 20230710 | 135400 | 2124213225 | 4865 | 4865 | 4865 | 4865 | 119 |
| 338 | 20230710 | 135300 | 2123634290 | 4865 | 4865 | 4865 | 4865 | 3 |
| 339 | 20230710 | 135200 | 2123619695 | 4880 | 4880 | 4880 | 4880 | 7 |
| 340 | 20230710 | 135100 | 2123585535 | 4865 | 4865 | 4865 | 4865 | 112 |
| 341 | 20230710 | 135000 | 2123040655 | 4865 | 4865 | 4865 | 4865 | 20 |
| 342 | 20230710 | 134900 | 2122943355 | 4865 | 4870 | 4870 | 4865 | 732 |
| 343 | 20230710 | 134800 | 2119378615 | 4870 | 4870 | 4880 | 4870 | 599 |
| 344 | 20230710 | 134700 | 2116461435 | 4870 | 4870 | 4870 | 4870 | 120 |
| 345 | 20230710 | 134600 | 2115877035 | 4870 | 4870 | 4870 | 4870 | 0 |
| 346 | 20230710 | 134500 | 2115877035 | 4870 | 4870 | 4870 | 4870 | 200 |
| 347 | 20230710 | 134400 | 2114903035 | 4880 | 4880 | 4880 | 4880 | 0 |
| 348 | 20230710 | 134300 | 2114903035 | 4880 | 4880 | 4880 | 4880 | 2 |
| 349 | 20230710 | 134200 | 2114893275 | 4865 | 4865 | 4865 | 4865 | 0 |
| 350 | 20230710 | 134100 | 2114893275 | 4865 | 4865 | 4865 | 4865 | 0 |
| 351 | 20230710 | 134000 | 2114893275 | 4865 | 4865 | 4865 | 4865 | 559 |
| 352 | 20230710 | 133900 | 2112173740 | 4865 | 4870 | 4870 | 4865 | 1026 |
| 353 | 20230710 | 133800 | 2107177220 | 4880 | 4880 | 4880 | 4880 | 0 |
| 354 | 20230710 | 133700 | 2107177220 | 4880 | 4880 | 4880 | 4880 | 200 |
| 355 | 20230710 | 133600 | 2106201220 | 4880 | 4880 | 4880 | 4880 | 1 |
| 356 | 20230710 | 133500 | 2106196340 | 4885 | 4885 | 4885 | 4885 | 0 |
| 357 | 20230710 | 133400 | 2106196340 | 4885 | 4885 | 4885 | 4885 | 10 |
| 358 | 20230710 | 133300 | 2106147490 | 4870 | 4885 | 4885 | 4870 | 1109 |
| 359 | 20230710 | 133200 | 2100744630 | 4875 | 4880 | 4880 | 4875 | 371 |
| 360 | 20230710 | 133100 | 2098936000 | 4875 | 4880 | 4880 | 4875 | 618 |
| 361 | 20230710 | 133000 | 2095923210 | 4875 | 4875 | 4875 | 4875 | 0 |
| 362 | 20230710 | 132900 | 2095923210 | 4875 | 4875 | 4875 | 4875 | 281 |
| 363 | 20230710 | 132800 | 2094553335 | 4875 | 4875 | 4875 | 4875 | 91 |
| 364 | 20230710 | 132700 | 2094109710 | 4875 | 4880 | 4880 | 4875 | 100 |
| 365 | 20230710 | 132600 | 2093621960 | 4885 | 4885 | 4885 | 4885 | 0 |
| 366 | 20230710 | 132500 | 2093621960 | 4885 | 4880 | 4885 | 4880 | 7 |
| 367 | 20230710 | 132400 | 2093587795 | 4885 | 4885 | 4885 | 4885 | 0 |
| 368 | 20230710 | 132300 | 2093587795 | 4885 | 4885 | 4885 | 4885 | 0 |
| 369 | 20230710 | 132200 | 2093587795 | 4885 | 4885 | 4885 | 4885 | 100 |
| 370 | 20230710 | 132100 | 2093099295 | 4885 | 4885 | 4885 | 4885 | 1 |
| 371 | 20230710 | 132000 | 2093094410 | 4870 | 4870 | 4870 | 4870 | 291 |
| 372 | 20230710 | 131900 | 2091677240 | 4875 | 4875 | 4875 | 4875 | 52 |
| 373 | 20230710 | 131800 | 2091423740 | 4880 | 4890 | 4890 | 4880 | 18 |
| 374 | 20230710 | 131700 | 2091335890 | 4880 | 4880 | 4880 | 4880 | 1 |
| 375 | 20230710 | 131600 | 2091331010 | 4875 | 4875 | 4875 | 4875 | 0 |
| 376 | 20230710 | 131500 | 2091331010 | 4875 | 4885 | 4890 | 4875 | 588 |
| 377 | 20230710 | 131400 | 2088463390 | 4880 | 4880 | 4880 | 4880 | 27 |
| 378 | 20230710 | 131300 | 2088331630 | 4880 | 4880 | 4880 | 4880 | 50 |
| 379 | 20230710 | 131200 | 2088087630 | 4875 | 4875 | 4875 | 4875 | 0 |
| 380 | 20230710 | 131100 | 2088087630 | 4875 | 4875 | 4875 | 4875 | 200 |
| 381 | 20230710 | 131000 | 2087112630 | 4875 | 4875 | 4875 | 4875 | 150 |
| 382 | 20230710 | 130900 | 2086381380 | 4890 | 4885 | 4890 | 4885 | 150 |
| 383 | 20230710 | 130800 | 2085648130 | 4890 | 4875 | 4890 | 4875 | 600 |
| 384 | 20230710 | 130700 | 2082715180 | 4875 | 4875 | 4875 | 4875 | 0 |
| 385 | 20230710 | 130600 | 2082715180 | 4875 | 4880 | 4880 | 4875 | 146 |
| 386 | 20230710 | 130500 | 2082003420 | 4870 | 4870 | 4870 | 4870 | 271 |
| 387 | 20230710 | 130400 | 2080683650 | 4870 | 4865 | 4880 | 4865 | 226 |
| 388 | 20230710 | 130300 | 2079581105 | 4865 | 4865 | 4865 | 4865 | 1020 |
| 389 | 20230710 | 130200 | 2074618805 | 4865 | 4865 | 4865 | 4865 | 103 |
| 390 | 20230710 | 130100 | 2074117710 | 4860 | 4870 | 4880 | 4860 | 6839 |
| 391 | 20230710 | 130000 | 2040846840 | 4875 | 4875 | 4875 | 4870 | 64 |
| 392 | 20230710 | 125900 | 2040534895 | 4875 | 4875 | 4875 | 4875 | 266 |
| 393 | 20230710 | 125800 | 2039238145 | 4875 | 4875 | 4875 | 4875 | 43 |
| 394 | 20230710 | 125700 | 2039028520 | 4885 | 4880 | 4885 | 4880 | 156 |
| 395 | 20230710 | 125600 | 2038267220 | 4885 | 4885 | 4885 | 4885 | 321 |
| 396 | 20230710 | 125500 | 2036699135 | 4885 | 4890 | 4890 | 4885 | 49 |
| 397 | 20230710 | 125400 | 2036459750 | 4890 | 4890 | 4890 | 4890 | 22 |
| 398 | 20230710 | 125300 | 2036352170 | 4890 | 4885 | 4890 | 4885 | 108 |
| 399 | 20230710 | 125200 | 2035824495 | 4885 | 4885 | 4885 | 4885 | 995 |
| 400 | 20230710 | 125100 | 2030963920 | 4885 | 4890 | 4890 | 4885 | 49 |
| 401 | 20230710 | 125000 | 2030724315 | 4890 | 4895 | 4895 | 4890 | 110 |
| 402 | 20230710 | 124900 | 2030185915 | 4900 | 4900 | 4900 | 4890 | 52 |
| 403 | 20230710 | 124800 | 2029931125 | 4900 | 4900 | 4900 | 4900 | 51 |
| 404 | 20230710 | 124700 | 2029681225 | 4885 | 4875 | 4885 | 4870 | 449 |
| 405 | 20230710 | 124600 | 2027490305 | 4870 | 4890 | 4890 | 4870 | 846 |
| 406 | 20230710 | 124500 | 2023367765 | 4885 | 4885 | 4885 | 4885 | 0 |
| 407 | 20230710 | 124400 | 2023367765 | 4885 | 4885 | 4885 | 4885 | 0 |
| 408 | 20230710 | 124300 | 2023367765 | 4885 | 4885 | 4885 | 4885 | 104 |
| 409 | 20230710 | 124200 | 2022859725 | 4880 | 4895 | 4895 | 4880 | 684 |
| 410 | 20230710 | 124100 | 2019517455 | 4900 | 4905 | 4905 | 4900 | 1191 |
| 411 | 20230710 | 124000 | 2013681550 | 4900 | 4900 | 4900 | 4900 | 507 |
| 412 | 20230710 | 123900 | 2011197250 | 4900 | 4900 | 4900 | 4900 | 200 |
| 413 | 20230710 | 123800 | 2010217250 | 4900 | 4900 | 4900 | 4900 | 311 |
| 414 | 20230710 | 123700 | 2008693350 | 4905 | 4905 | 4905 | 4905 | 10 |
| 415 | 20230710 | 123600 | 2008644300 | 4895 | 4895 | 4895 | 4895 | 524 |
| 416 | 20230710 | 123500 | 2006079320 | 4900 | 4885 | 4900 | 4885 | 684 |
| 417 | 20230710 | 123400 | 2002732965 | 4885 | 4885 | 4885 | 4880 | 2594 |
| 418 | 20230710 | 123300 | 1990066335 | 4885 | 4885 | 4885 | 4885 | 4 |
| 419 | 20230710 | 123200 | 1990046795 | 4880 | 4885 | 4885 | 4880 | 1411 |
| 420 | 20230710 | 123100 | 1983160225 | 4885 | 4895 | 4895 | 4885 | 244 |
| 421 | 20230710 | 123000 | 1981967985 | 4900 | 4900 | 4900 | 4900 | 161 |
| 422 | 20230710 | 122900 | 1981179085 | 4900 | 4890 | 4910 | 4890 | 321 |
| 423 | 20230710 | 122800 | 1979607235 | 4900 | 4900 | 4910 | 4885 | 1410 |
| 424 | 20230710 | 122700 | 1972707430 | 4910 | 4895 | 4910 | 4885 | 1305 |
| 425 | 20230710 | 122600 | 1966308015 | 4895 | 4905 | 4905 | 4895 | 589 |
| 426 | 20230710 | 122500 | 1963421910 | 4905 | 4905 | 4905 | 4900 | 2358 |
| 427 | 20230710 | 122400 | 1951862170 | 4905 | 4915 | 4915 | 4905 | 609 |
| 428 | 20230710 | 122300 | 1948871995 | 4915 | 4915 | 4915 | 4915 | 151 |
| 429 | 20230710 | 122200 | 1948129830 | 4910 | 4915 | 4915 | 4910 | 1426 |
| 430 | 20230710 | 122100 | 1941122525 | 4915 | 4925 | 4930 | 4915 | 682 |
| 431 | 20230710 | 122000 | 1937766285 | 4935 | 4925 | 4935 | 4925 | 408 |
| 432 | 20230710 | 121900 | 1935755880 | 4910 | 4910 | 4915 | 4910 | 3571 |
| 433 | 20230710 | 121800 | 1918222170 | 4910 | 4935 | 4935 | 4910 | 536 |
| 434 | 20230710 | 121700 | 1915582810 | 4925 | 4930 | 4940 | 4925 | 2822 |
| 435 | 20230710 | 121600 | 1901658415 | 4930 | 4925 | 4930 | 4925 | 2772 |
| 436 | 20230710 | 121500 | 1887995880 | 4925 | 4930 | 4930 | 4925 | 110 |
| 437 | 20230710 | 121400 | 1887453995 | 4925 | 4915 | 4925 | 4915 | 4939 |
| 438 | 20230710 | 121300 | 1863141630 | 4915 | 4910 | 4920 | 4910 | 6565 |
| 439 | 20230710 | 121200 | 1830883730 | 4910 | 4895 | 4910 | 4895 | 2419 |
| 440 | 20230710 | 121100 | 1819031180 | 4900 | 4905 | 4905 | 4895 | 221 |
| 441 | 20230710 | 121000 | 1817948530 | 4905 | 4885 | 4905 | 4885 | 1007 |
| 442 | 20230710 | 120900 | 1813020665 | 4885 | 4885 | 4885 | 4885 | 190 |
| 443 | 20230710 | 120800 | 1812092515 | 4885 | 4890 | 4890 | 4885 | 1310 |
| 444 | 20230710 | 120700 | 1805691825 | 4895 | 4895 | 4895 | 4895 | 16 |
| 445 | 20230710 | 120600 | 1805613505 | 4890 | 4890 | 4890 | 4890 | 36 |
| 446 | 20230710 | 120500 | 1805437465 | 4890 | 4890 | 4890 | 4890 | 212 |
| 447 | 20230710 | 120400 | 1804400785 | 4890 | 4900 | 4900 | 4890 | 937 |
| 448 | 20230710 | 120300 | 1799815855 | 4900 | 4900 | 4900 | 4900 | 146 |
| 449 | 20230710 | 120200 | 1799100455 | 4900 | 4900 | 4900 | 4900 | 115 |
| 450 | 20230710 | 120100 | 1798536955 | 4900 | 4890 | 4900 | 4890 | 16 |
| 451 | 20230710 | 120000 | 1798458615 | 4890 | 4900 | 4900 | 4890 | 169 |
| 452 | 20230710 | 115900 | 1797630530 | 4900 | 4900 | 4900 | 4900 | 2332 |
| 453 | 20230710 | 115800 | 1786203730 | 4900 | 4900 | 4900 | 4900 | 1111 |
| 454 | 20230710 | 115700 | 1780759830 | 4905 | 4910 | 4910 | 4905 | 455 |
| 455 | 20230710 | 115600 | 1778525875 | 4910 | 4910 | 4910 | 4905 | 535 |
| 456 | 20230710 | 115500 | 1775899030 | 4910 | 4905 | 4910 | 4900 | 2755 |
| 457 | 20230710 | 115400 | 1762373035 | 4900 | 4890 | 4900 | 4890 | 425 |
| 458 | 20230710 | 115300 | 1760292535 | 4890 | 4885 | 4890 | 4885 | 680 |
| 459 | 20230710 | 115200 | 1756967585 | 4880 | 4880 | 4880 | 4880 | 258 |
| 460 | 20230710 | 115100 | 1755708545 | 4870 | 4870 | 4870 | 4870 | 8 |
| 461 | 20230710 | 115000 | 1755669585 | 4865 | 4875 | 4875 | 4865 | 308 |
| 462 | 20230710 | 114900 | 1754170475 | 4875 | 4875 | 4875 | 4875 | 0 |
| 463 | 20230710 | 114800 | 1754170475 | 4875 | 4875 | 4875 | 4875 | 48 |
| 464 | 20230710 | 114700 | 1753936475 | 4875 | 4875 | 4875 | 4875 | 202 |
| 465 | 20230710 | 114600 | 1752951725 | 4875 | 4875 | 4875 | 4875 | 139 |
| 466 | 20230710 | 114500 | 1752274100 | 4875 | 4875 | 4880 | 4875 | 2129 |
| 467 | 20230710 | 114400 | 1741895025 | 4870 | 4885 | 4885 | 4865 | 3151 |
| 468 | 20230710 | 114300 | 1726541950 | 4885 | 4885 | 4885 | 4885 | 1 |
| 469 | 20230710 | 114200 | 1726537065 | 4890 | 4890 | 4890 | 4890 | 2 |
| 470 | 20230710 | 114100 | 1726527285 | 4890 | 4890 | 4890 | 4890 | 269 |
| 471 | 20230710 | 114000 | 1725211875 | 4890 | 4885 | 4890 | 4885 | 340 |
| 472 | 20230710 | 113900 | 1723550875 | 4880 | 4885 | 4885 | 4880 | 338 |
| 473 | 20230710 | 113800 | 1721899955 | 4885 | 4885 | 4885 | 4885 | 0 |
| 474 | 20230710 | 113700 | 1721899955 | 4885 | 4885 | 4890 | 4880 | 843 |
| 475 | 20230710 | 113600 | 1717781870 | 4885 | 4895 | 4895 | 4880 | 3443 |
| 476 | 20230710 | 113500 | 1700953100 | 4895 | 4895 | 4895 | 4895 | 5 |
| 477 | 20230710 | 113400 | 1700928625 | 4895 | 4900 | 4905 | 4895 | 1416 |
| 478 | 20230710 | 113300 | 1693993395 | 4905 | 4890 | 4905 | 4890 | 175 |
| 479 | 20230710 | 113200 | 1693137285 | 4890 | 4905 | 4910 | 4890 | 531 |
| 480 | 20230710 | 113100 | 1690537545 | 4910 | 4905 | 4910 | 4905 | 578 |
| 481 | 20230710 | 113000 | 1687699925 | 4910 | 4890 | 4910 | 4890 | 3345 |
| 482 | 20230710 | 112900 | 1671296790 | 4890 | 4890 | 4900 | 4890 | 1239 |
| 483 | 20230710 | 112800 | 1665237755 | 4890 | 4895 | 4900 | 4890 | 489 |
| 484 | 20230710 | 112700 | 1662845020 | 4895 | 4895 | 4895 | 4895 | 40 |
| 485 | 20230710 | 112600 | 1662649220 | 4895 | 4895 | 4895 | 4895 | 327 |
| 486 | 20230710 | 112500 | 1661048555 | 4900 | 4895 | 4900 | 4895 | 342 |
| 487 | 20230710 | 112400 | 1659374165 | 4895 | 4900 | 4900 | 4890 | 836 |
| 488 | 20230710 | 112300 | 1655281710 | 4900 | 4890 | 4900 | 4890 | 311 |
| 489 | 20230710 | 112200 | 1653759930 | 4890 | 4890 | 4900 | 4890 | 51 |
| 490 | 20230710 | 112100 | 1653510530 | 4900 | 4900 | 4900 | 4890 | 307 |
| 491 | 20230710 | 112000 | 1652009145 | 4900 | 4900 | 4900 | 4900 | 1021 |
| 492 | 20230710 | 111900 | 1647006245 | 4900 | 4900 | 4900 | 4895 | 511 |
| 493 | 20230710 | 111800 | 1644503470 | 4900 | 4890 | 4900 | 4880 | 401 |
| 494 | 20230710 | 111700 | 1642546320 | 4890 | 4900 | 4900 | 4890 | 775 |
| 495 | 20230710 | 111600 | 1638755420 | 4900 | 4900 | 4900 | 4895 | 1619 |
| 496 | 20230710 | 111500 | 1630826865 | 4900 | 4900 | 4900 | 4900 | 3076 |
| 497 | 20230710 | 111400 | 1615754465 | 4900 | 4900 | 4905 | 4895 | 1187 |
| 498 | 20230710 | 111300 | 1609934330 | 4905 | 4905 | 4910 | 4895 | 851 |
| 499 | 20230710 | 111200 | 1605759870 | 4895 | 4890 | 4905 | 4890 | 9475 |
| 500 | 20230710 | 111100 | 1559346235 | 4890 | 4895 | 4895 | 4890 | 1107 |
| 501 | 20230710 | 111000 | 1553928330 | 4895 | 4895 | 4895 | 4890 | 320 |
| 502 | 20230710 | 110900 | 1552362680 | 4890 | 4885 | 4890 | 4885 | 1117 |
| 503 | 20230710 | 110800 | 1546901450 | 4880 | 4890 | 4890 | 4880 | 151 |
| 504 | 20230710 | 110700 | 1546163790 | 4890 | 4880 | 4890 | 4880 | 2396 |
| 505 | 20230710 | 110600 | 1534449510 | 4880 | 4875 | 4890 | 4875 | 5542 |
| 506 | 20230710 | 110500 | 1507375270 | 4870 | 4875 | 4875 | 4865 | 1390 |
| 507 | 20230710 | 110400 | 1500603975 | 4870 | 4865 | 4875 | 4865 | 766 |
| 508 | 20230710 | 110300 | 1496872575 | 4865 | 4875 | 4875 | 4865 | 191 |
| 509 | 20230710 | 110200 | 1495941560 | 4880 | 4880 | 4880 | 4880 | 511 |
| 510 | 20230710 | 110100 | 1493447880 | 4865 | 4880 | 4890 | 4865 | 3029 |
| 511 | 20230710 | 110000 | 1478688195 | 4885 | 4890 | 4890 | 4885 | 1473 |
| 512 | 20230710 | 105900 | 1471490945 | 4890 | 4900 | 4905 | 4885 | 6551 |
| 513 | 20230710 | 105800 | 1439392145 | 4900 | 4870 | 4900 | 4870 | 12563 |
| 514 | 20230710 | 105700 | 1377976460 | 4870 | 4870 | 4875 | 4870 | 3092 |
| 515 | 20230710 | 105600 | 1362918165 | 4870 | 4875 | 4875 | 4870 | 708 |
| 516 | 20230710 | 105500 | 1359469165 | 4880 | 4875 | 4880 | 4875 | 225 |
| 517 | 20230710 | 105400 | 1358371430 | 4875 | 4870 | 4875 | 4870 | 556 |
| 518 | 20230710 | 105300 | 1355660980 | 4875 | 4880 | 4880 | 4860 | 1253 |
| 519 | 20230710 | 105200 | 1349565410 | 4880 | 4860 | 4880 | 4860 | 876 |
| 520 | 20230710 | 105100 | 1345297760 | 4860 | 4865 | 4865 | 4855 | 436 |
| 521 | 20230710 | 105000 | 1343178900 | 4860 | 4870 | 4870 | 4860 | 5129 |
| 522 | 20230710 | 104900 | 1318222280 | 4870 | 4880 | 4880 | 4870 | 884 |
| 523 | 20230710 | 104800 | 1313911410 | 4880 | 4880 | 4880 | 4860 | 566 |
| 524 | 20230710 | 104700 | 1311158505 | 4875 | 4875 | 4880 | 4870 | 3110 |
| 525 | 20230710 | 104600 | 1295993095 | 4875 | 4875 | 4875 | 4870 | 165 |
| 526 | 20230710 | 104500 | 1295188745 | 4850 | 4875 | 4880 | 4850 | 727 |
| 527 | 20230710 | 104400 | 1291645980 | 4870 | 4875 | 4875 | 4870 | 2454 |
| 528 | 20230710 | 104300 | 1279688555 | 4880 | 4875 | 4880 | 4875 | 238 |
| 529 | 20230710 | 104200 | 1278527130 | 4880 | 4880 | 4880 | 4870 | 1032 |
| 530 | 20230710 | 104100 | 1273490980 | 4880 | 4880 | 4885 | 4880 | 3261 |
| 531 | 20230710 | 104000 | 1257574800 | 4885 | 4880 | 4885 | 4880 | 1538 |
| 532 | 20230710 | 103900 | 1250067300 | 4880 | 4850 | 4880 | 4850 | 9950 |
| 533 | 20230710 | 103800 | 1201560365 | 4840 | 4845 | 4845 | 4840 | 1172 |
| 534 | 20230710 | 103700 | 1195887420 | 4840 | 4850 | 4850 | 4840 | 24 |
| 535 | 20230710 | 103600 | 1195771240 | 4850 | 4850 | 4860 | 4850 | 9568 |
| 536 | 20230710 | 103500 | 1149366035 | 4855 | 4855 | 4855 | 4850 | 802 |
| 537 | 20230710 | 103400 | 1145473825 | 4860 | 4860 | 4860 | 4850 | 398 |
| 538 | 20230710 | 103300 | 1143542265 | 4860 | 4860 | 4870 | 4860 | 863 |
| 539 | 20230710 | 103200 | 1139347985 | 4865 | 4860 | 4865 | 4860 | 1521 |
| 540 | 20230710 | 103100 | 1131951005 | 4860 | 4865 | 4865 | 4860 | 172 |
| 541 | 20230710 | 103000 | 1131115080 | 4865 | 4850 | 4865 | 4850 | 773 |
| 542 | 20230710 | 102900 | 1127358850 | 4850 | 4855 | 4855 | 4850 | 2581 |
| 543 | 20230710 | 102800 | 1114829800 | 4855 | 4870 | 4870 | 4855 | 2233 |
| 544 | 20230710 | 102700 | 1103975995 | 4865 | 4860 | 4870 | 4860 | 2710 |
| 545 | 20230710 | 102600 | 1090795435 | 4860 | 4855 | 4860 | 4855 | 1470 |
| 546 | 20230710 | 102500 | 1083653710 | 4860 | 4855 | 4860 | 4850 | 1607 |
| 547 | 20230710 | 102400 | 1075859225 | 4860 | 4860 | 4860 | 4850 | 82 |
| 548 | 20230710 | 102300 | 1075460770 | 4860 | 4860 | 4860 | 4855 | 1444 |
| 549 | 20230710 | 102200 | 1068442950 | 4860 | 4865 | 4865 | 4860 | 857 |
| 550 | 20230710 | 102100 | 1064274070 | 4870 | 4870 | 4870 | 4860 | 1829 |
| 551 | 20230710 | 102000 | 1055379065 | 4870 | 4850 | 4875 | 4850 | 7808 |
| 552 | 20230710 | 101900 | 1017408915 | 4850 | 4855 | 4855 | 4840 | 1214 |
| 553 | 20230710 | 101800 | 1011520375 | 4860 | 4865 | 4865 | 4860 | 514 |
| 554 | 20230710 | 101700 | 1009021280 | 4865 | 4825 | 4865 | 4825 | 12676 |
| 555 | 20230710 | 101600 | 947525720 | 4810 | 4810 | 4810 | 4810 | 0 |
| 556 | 20230710 | 101500 | 947525720 | 4810 | 4810 | 4810 | 4810 | 0 |
| 557 | 20230710 | 101400 | 947525720 | 4810 | 4810 | 4810 | 4810 | 1061 |
| 558 | 20230710 | 101300 | 942422310 | 4810 | 4810 | 4810 | 4810 | 180 |
| 559 | 20230710 | 101200 | 941556510 | 4810 | 4810 | 4810 | 4810 | 702 |
| 560 | 20230710 | 101100 | 938179890 | 4805 | 4830 | 4830 | 4805 | 1039 |
| 561 | 20230710 | 101000 | 933184850 | 4820 | 4835 | 4835 | 4820 | 311 |
| 562 | 20230710 | 100900 | 931685120 | 4840 | 4840 | 4840 | 4840 | 0 |
| 563 | 20230710 | 100800 | 931685120 | 4840 | 4830 | 4840 | 4810 | 1690 |
| 564 | 20230710 | 100700 | 923520855 | 4830 | 4845 | 4845 | 4830 | 2553 |
| 565 | 20230710 | 100600 | 911152290 | 4845 | 4840 | 4845 | 4835 | 631 |
| 566 | 20230710 | 100500 | 908097695 | 4840 | 4835 | 4845 | 4835 | 68 |
| 567 | 20230710 | 100400 | 907768270 | 4830 | 4805 | 4830 | 4805 | 3096 |
| 568 | 20230710 | 100300 | 892844430 | 4805 | 4820 | 4820 | 4805 | 1425 |
| 569 | 20230710 | 100200 | 885996990 | 4825 | 4825 | 4825 | 4825 | 1680 |
| 570 | 20230710 | 100100 | 877890990 | 4825 | 4820 | 4825 | 4815 | 811 |
| 571 | 20230710 | 100000 | 873982455 | 4825 | 4820 | 4825 | 4820 | 2275 |
| 572 | 20230710 | 095900 | 863008080 | 4805 | 4805 | 4805 | 4805 | 286 |
| 573 | 20230710 | 095800 | 861633850 | 4805 | 4815 | 4820 | 4800 | 3830 |
| 574 | 20230710 | 095700 | 843223835 | 4810 | 4810 | 4810 | 4800 | 1144 |
| 575 | 20230710 | 095600 | 837731205 | 4795 | 4795 | 4795 | 4795 | 3 |
| 576 | 20230710 | 095500 | 837716820 | 4810 | 4790 | 4810 | 4790 | 1855 |
| 577 | 20230710 | 095400 | 828814870 | 4825 | 4825 | 4825 | 4785 | 22906 |
| 578 | 20230710 | 095300 | 718993955 | 4830 | 4835 | 4850 | 4810 | 5490 |
| 579 | 20230710 | 095200 | 692450665 | 4835 | 4820 | 4835 | 4820 | 3254 |
| 580 | 20230710 | 095100 | 676751030 | 4820 | 4830 | 4830 | 4820 | 553 |
| 581 | 20230710 | 095000 | 674085430 | 4820 | 4820 | 4825 | 4810 | 2284 |
| 582 | 20230710 | 094900 | 663074600 | 4820 | 4810 | 4820 | 4810 | 2436 |
| 583 | 20230710 | 094800 | 651341200 | 4810 | 4805 | 4810 | 4800 | 3804 |
| 584 | 20230710 | 094700 | 633070820 | 4805 | 4820 | 4820 | 4805 | 5794 |
| 585 | 20230710 | 094600 | 605183690 | 4820 | 4825 | 4825 | 4820 | 3031 |
| 586 | 20230710 | 094500 | 590562215 | 4830 | 4840 | 4840 | 4825 | 2310 |
| 587 | 20230710 | 094400 | 579400880 | 4840 | 4855 | 4855 | 4840 | 1519 |
| 588 | 20230710 | 094300 | 572035150 | 4860 | 4845 | 4860 | 4835 | 5183 |
| 589 | 20230710 | 094200 | 546941840 | 4850 | 4860 | 4865 | 4850 | 7155 |
| 590 | 20230710 | 094100 | 512204500 | 4860 | 4860 | 4865 | 4860 | 3208 |
| 591 | 20230710 | 094000 | 496611660 | 4865 | 4860 | 4865 | 4850 | 7628 |
| 592 | 20230710 | 093900 | 459542170 | 4860 | 4850 | 4865 | 4835 | 5298 |
| 593 | 20230710 | 093800 | 433864485 | 4860 | 4820 | 4860 | 4810 | 17131 |
| 594 | 20230710 | 093700 | 351048965 | 4820 | 4795 | 4825 | 4795 | 9043 |
| 595 | 20230710 | 093600 | 307557550 | 4790 | 4785 | 4790 | 4785 | 2904 |
| 596 | 20230710 | 093500 | 293650705 | 4755 | 4770 | 4785 | 4755 | 8371 |
| 597 | 20230710 | 093400 | 253660000 | 4755 | 4755 | 4770 | 4755 | 638 |
| 598 | 20230710 | 093300 | 250625085 | 4755 | 4755 | 4755 | 4750 | 2311 |
| 599 | 20230710 | 093200 | 239643285 | 4765 | 4750 | 4770 | 4750 | 1463 |
| 600 | 20230710 | 093100 | 232676680 | 4755 | 4740 | 4755 | 4730 | 2021 |
| 601 | 20230710 | 093000 | 223079665 | 4740 | 4725 | 4740 | 4720 | 511 |
| 602 | 20230710 | 092900 | 220663730 | 4725 | 4725 | 4725 | 4725 | 1242 |
| 603 | 20230710 | 092800 | 214795280 | 4725 | 4740 | 4745 | 4725 | 324 |
| 604 | 20230710 | 092700 | 213262085 | 4740 | 4730 | 4740 | 4730 | 211 |
| 605 | 20230710 | 092600 | 212262425 | 4740 | 4755 | 4755 | 4735 | 1021 |
| 606 | 20230710 | 092500 | 207423705 | 4760 | 4740 | 4760 | 4740 | 1592 |
| 607 | 20230710 | 092400 | 199862700 | 4735 | 4750 | 4750 | 4735 | 4147 |
| 608 | 20230710 | 092300 | 180192950 | 4750 | 4750 | 4755 | 4740 | 2650 |
| 609 | 20230710 | 092200 | 167618610 | 4745 | 4740 | 4750 | 4740 | 1072 |
| 610 | 20230710 | 092100 | 162532605 | 4740 | 4720 | 4740 | 4720 | 2632 |
| 611 | 20230710 | 092000 | 150077925 | 4720 | 4725 | 4730 | 4720 | 880 |
| 612 | 20230710 | 091900 | 145922710 | 4730 | 4730 | 4730 | 4730 | 709 |
| 613 | 20230710 | 091800 | 142569140 | 4730 | 4735 | 4735 | 4725 | 598 |
| 614 | 20230710 | 091700 | 139743305 | 4735 | 4725 | 4735 | 4725 | 2061 |
| 615 | 20230710 | 091600 | 130004470 | 4725 | 4735 | 4740 | 4725 | 1240 |
| 616 | 20230710 | 091500 | 124143570 | 4730 | 4720 | 4745 | 4720 | 2642 |
| 617 | 20230710 | 091400 | 111626945 | 4720 | 4720 | 4720 | 4715 | 23 |
| 618 | 20230710 | 091300 | 111518440 | 4715 | 4700 | 4730 | 4670 | 2048 |
| 619 | 20230710 | 091200 | 101884880 | 4700 | 4700 | 4700 | 4690 | 1591 |
| 620 | 20230710 | 091100 | 94412305 | 4705 | 4715 | 4715 | 4705 | 1280 |
| 621 | 20230710 | 091000 | 88383075 | 4710 | 4690 | 4710 | 4675 | 2867 |
| 622 | 20230710 | 090900 | 74917330 | 4685 | 4680 | 4685 | 4680 | 1165 |
| 623 | 20230710 | 090800 | 69462045 | 4660 | 4645 | 4660 | 4640 | 875 |
| 624 | 20230710 | 090700 | 65399095 | 4640 | 4650 | 4660 | 4640 | 2561 |
| 625 | 20230710 | 090600 | 53506355 | 4660 | 4670 | 4670 | 4655 | 1507 |
| 626 | 20230710 | 090500 | 46485490 | 4660 | 4670 | 4685 | 4660 | 2451 |
| 627 | 20230710 | 090400 | 35038790 | 4670 | 4665 | 4685 | 4665 | 2064 |
| 628 | 20230710 | 090300 | 25397950 | 4670 | 4650 | 4670 | 4645 | 1087 |
| 629 | 20230710 | 090200 | 20336525 | 4650 | 4665 | 4665 | 4650 | 2590 |
| 630 | 20230710 | 090100 | 8275185 | 4665 | 4650 | 4665 | 4650 | 483 |
| 631 | 20230710 | 090000 | 6027220 | 4645 | 4640 | 4645 | 4640 | 1199 |