29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 10296 |
| 3 | 20230707 | 185300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 4 | 20230707 | 185200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 5 | 20230707 | 185100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 6 | 20230707 | 185000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 7 | 20230707 | 184900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 8 | 20230707 | 184800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 9 | 20230707 | 184700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 10 | 20230707 | 184600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 11 | 20230707 | 184500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 12 | 20230707 | 184400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 13 | 20230707 | 184300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 14 | 20230707 | 184200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 15 | 20230707 | 184100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 16 | 20230707 | 184000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 17 | 20230707 | 183900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 18 | 20230707 | 183800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 19 | 20230707 | 183700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 20 | 20230707 | 183600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 21 | 20230707 | 183500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 22 | 20230707 | 183400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 23 | 20230707 | 183300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 24 | 20230707 | 183200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 25 | 20230707 | 183100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 26 | 20230707 | 183000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 27 | 20230707 | 182900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 28 | 20230707 | 182800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 29 | 20230707 | 182700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 30 | 20230707 | 182600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 31 | 20230707 | 182500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 32 | 20230707 | 182400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 10296 |
| 33 | 20230707 | 182300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 34 | 20230707 | 182200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 35 | 20230707 | 182100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 36 | 20230707 | 182000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 37 | 20230707 | 181900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 38 | 20230707 | 181800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 39 | 20230707 | 181700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 40 | 20230707 | 181600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 41 | 20230707 | 181500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 42 | 20230707 | 181400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 43 | 20230707 | 181300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 44 | 20230707 | 181200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 45 | 20230707 | 181100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 46 | 20230707 | 181000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 47 | 20230707 | 180900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 48 | 20230707 | 180800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 49 | 20230707 | 180700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 50 | 20230707 | 180600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 51 | 20230707 | 180500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 52 | 20230707 | 180400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 53 | 20230707 | 180300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 54 | 20230707 | 180200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 55 | 20230707 | 180100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 56 | 20230707 | 180000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 57 | 20230707 | 175900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 58 | 20230707 | 175800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 59 | 20230707 | 175700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 60 | 20230707 | 175600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 61 | 20230707 | 175500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 62 | 20230707 | 175400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 10296 |
| 63 | 20230707 | 175300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 64 | 20230707 | 175200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 65 | 20230707 | 175100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 66 | 20230707 | 175000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 67 | 20230707 | 174900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 68 | 20230707 | 174800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 69 | 20230707 | 174700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 70 | 20230707 | 174600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 71 | 20230707 | 174500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 72 | 20230707 | 174400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 73 | 20230707 | 174300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 74 | 20230707 | 174200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 75 | 20230707 | 174100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 76 | 20230707 | 174000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 77 | 20230707 | 173900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 78 | 20230707 | 173800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 79 | 20230707 | 173700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 80 | 20230707 | 173600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 81 | 20230707 | 173500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 82 | 20230707 | 173400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 83 | 20230707 | 173300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 84 | 20230707 | 173200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 85 | 20230707 | 173100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 86 | 20230707 | 173000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 87 | 20230707 | 172900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 88 | 20230707 | 172800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 89 | 20230707 | 172700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 90 | 20230707 | 172600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 91 | 20230707 | 172500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 92 | 20230707 | 172400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 10296 |
| 93 | 20230707 | 172300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 94 | 20230707 | 172200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 95 | 20230707 | 172100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 96 | 20230707 | 172000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 97 | 20230707 | 171900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 98 | 20230707 | 171800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 99 | 20230707 | 171700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 100 | 20230707 | 171600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 101 | 20230707 | 171500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 102 | 20230707 | 171400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 103 | 20230707 | 171300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 104 | 20230707 | 171200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 105 | 20230707 | 171100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 106 | 20230707 | 171000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 107 | 20230707 | 170900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 108 | 20230707 | 170800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 109 | 20230707 | 170700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 110 | 20230707 | 170600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 111 | 20230707 | 170500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 112 | 20230707 | 170400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 113 | 20230707 | 170300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 114 | 20230707 | 170200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 115 | 20230707 | 170100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 116 | 20230707 | 170000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 117 | 20230707 | 165900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 118 | 20230707 | 165800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 119 | 20230707 | 165700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 120 | 20230707 | 165600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 121 | 20230707 | 165500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 122 | 20230707 | 165400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 10296 |
| 123 | 20230707 | 165300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 124 | 20230707 | 165200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 125 | 20230707 | 165100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 126 | 20230707 | 165000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 127 | 20230707 | 164900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 128 | 20230707 | 164800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 129 | 20230707 | 164700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 130 | 20230707 | 164600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 131 | 20230707 | 164500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 132 | 20230707 | 164400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 133 | 20230707 | 164300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 134 | 20230707 | 164200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 135 | 20230707 | 164100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 136 | 20230707 | 164000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 137 | 20230707 | 163900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 138 | 20230707 | 163800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 139 | 20230707 | 163700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 140 | 20230707 | 163600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 141 | 20230707 | 163500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 142 | 20230707 | 163400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 143 | 20230707 | 163300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 144 | 20230707 | 163200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 145 | 20230707 | 163100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 146 | 20230707 | 163000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 147 | 20230707 | 162900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 148 | 20230707 | 162800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 149 | 20230707 | 162700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 150 | 20230707 | 162600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 151 | 20230707 | 162500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 152 | 20230707 | 162400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 10296 |
| 153 | 20230707 | 162300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 154 | 20230707 | 162200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 155 | 20230707 | 162100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 156 | 20230707 | 162000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 157 | 20230707 | 161900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 158 | 20230707 | 161800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 159 | 20230707 | 161700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 160 | 20230707 | 161600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 161 | 20230707 | 161500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 162 | 20230707 | 161400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 163 | 20230707 | 161300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 164 | 20230707 | 161200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 165 | 20230707 | 161100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 166 | 20230707 | 161000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 167 | 20230707 | 160900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 168 | 20230707 | 160800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 169 | 20230707 | 160700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 170 | 20230707 | 160600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 171 | 20230707 | 160500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 172 | 20230707 | 160400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 173 | 20230707 | 160300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 174 | 20230707 | 160200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 175 | 20230707 | 160100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 176 | 20230707 | 160000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 177 | 20230707 | 155900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 178 | 20230707 | 155800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 179 | 20230707 | 155700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 180 | 20230707 | 155600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 181 | 20230707 | 155500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 182 | 20230707 | 155400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 10296 |
| 183 | 20230707 | 155300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 184 | 20230707 | 155200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 185 | 20230707 | 155100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 186 | 20230707 | 155000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 187 | 20230707 | 154900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 188 | 20230707 | 154800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 189 | 20230707 | 154700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 190 | 20230707 | 154600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 191 | 20230707 | 154500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 192 | 20230707 | 154400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 193 | 20230707 | 154300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 194 | 20230707 | 154200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 195 | 20230707 | 154100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 196 | 20230707 | 154000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 197 | 20230707 | 153900 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 198 | 20230707 | 153800 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 199 | 20230707 | 153700 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 200 | 20230707 | 153600 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 201 | 20230707 | 153500 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 202 | 20230707 | 153400 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 203 | 20230707 | 153300 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 204 | 20230707 | 153200 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 205 | 20230707 | 153100 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 0 |
| 206 | 20230707 | 153000 | 1335636145 | 4635 | 4635 | 4635 | 4635 | 10296 |
| 207 | 20230707 | 152900 | 1287914185 | 4625 | 4625 | 4625 | 4625 | 0 |
| 208 | 20230707 | 152800 | 1287914185 | 4625 | 4625 | 4625 | 4625 | 0 |
| 209 | 20230707 | 152700 | 1287914185 | 4625 | 4625 | 4625 | 4625 | 0 |
| 210 | 20230707 | 152600 | 1287914185 | 4625 | 4625 | 4625 | 4625 | 0 |
| 211 | 20230707 | 152500 | 1287914185 | 4625 | 4625 | 4625 | 4625 | 0 |
| 212 | 20230707 | 152400 | 1287914185 | 4625 | 4625 | 4625 | 4625 | 0 |
| 213 | 20230707 | 152300 | 1287914185 | 4625 | 4625 | 4625 | 4625 | 0 |
| 214 | 20230707 | 152200 | 1287914185 | 4625 | 4625 | 4625 | 4625 | 0 |
| 215 | 20230707 | 152100 | 1287914185 | 4625 | 4625 | 4625 | 4625 | 0 |
| 216 | 20230707 | 152000 | 1287914185 | 4625 | 4625 | 4625 | 4625 | 0 |
| 217 | 20230707 | 151900 | 1287914185 | 4625 | 4615 | 4625 | 4615 | 1342 |
| 218 | 20230707 | 151800 | 1281709935 | 4625 | 4625 | 4625 | 4625 | 66 |
| 219 | 20230707 | 151700 | 1281404685 | 4625 | 4620 | 4625 | 4620 | 521 |
| 220 | 20230707 | 151600 | 1278997655 | 4620 | 4620 | 4620 | 4605 | 1056 |
| 221 | 20230707 | 151500 | 1274129850 | 4620 | 4620 | 4620 | 4610 | 801 |
| 222 | 20230707 | 151400 | 1270436530 | 4620 | 4615 | 4620 | 4615 | 1787 |
| 223 | 20230707 | 151300 | 1262189515 | 4615 | 4620 | 4620 | 4615 | 249 |
| 224 | 20230707 | 151200 | 1261040195 | 4620 | 4620 | 4620 | 4620 | 24 |
| 225 | 20230707 | 151100 | 1260929315 | 4620 | 4625 | 4625 | 4620 | 220 |
| 226 | 20230707 | 151000 | 1259912895 | 4625 | 4615 | 4625 | 4615 | 1245 |
| 227 | 20230707 | 150900 | 1254164440 | 4615 | 4615 | 4615 | 4615 | 2 |
| 228 | 20230707 | 150800 | 1254155210 | 4615 | 4615 | 4615 | 4615 | 26 |
| 229 | 20230707 | 150700 | 1254035220 | 4615 | 4615 | 4615 | 4605 | 214 |
| 230 | 20230707 | 150600 | 1253049710 | 4605 | 4615 | 4615 | 4605 | 14 |
| 231 | 20230707 | 150500 | 1252985220 | 4615 | 4615 | 4615 | 4605 | 53 |
| 232 | 20230707 | 150400 | 1252741125 | 4615 | 4615 | 4615 | 4605 | 556 |
| 233 | 20230707 | 150300 | 1250180185 | 4615 | 4615 | 4615 | 4615 | 23 |
| 234 | 20230707 | 150200 | 1250074040 | 4615 | 4615 | 4615 | 4615 | 4 |
| 235 | 20230707 | 150100 | 1250055580 | 4615 | 4600 | 4615 | 4595 | 913 |
| 236 | 20230707 | 150000 | 1245858365 | 4600 | 4615 | 4615 | 4600 | 1367 |
| 237 | 20230707 | 145900 | 1239564975 | 4615 | 4615 | 4620 | 4615 | 53 |
| 238 | 20230707 | 145800 | 1239320370 | 4620 | 4615 | 4620 | 4615 | 111 |
| 239 | 20230707 | 145700 | 1238808050 | 4620 | 4615 | 4620 | 4615 | 178 |
| 240 | 20230707 | 145600 | 1237986440 | 4620 | 4615 | 4620 | 4615 | 218 |
| 241 | 20230707 | 145500 | 1236980360 | 4620 | 4620 | 4620 | 4620 | 622 |
| 242 | 20230707 | 145400 | 1234106720 | 4620 | 4620 | 4620 | 4620 | 219 |
| 243 | 20230707 | 145300 | 1233094940 | 4605 | 4620 | 4620 | 4605 | 23 |
| 244 | 20230707 | 145200 | 1232988975 | 4620 | 4620 | 4620 | 4620 | 1 |
| 245 | 20230707 | 145100 | 1232984355 | 4610 | 4610 | 4620 | 4605 | 26 |
| 246 | 20230707 | 145000 | 1232864505 | 4625 | 4620 | 4625 | 4600 | 1465 |
| 247 | 20230707 | 144900 | 1226121900 | 4625 | 4620 | 4625 | 4620 | 216 |
| 248 | 20230707 | 144800 | 1225123950 | 4625 | 4625 | 4625 | 4625 | 1 |
| 249 | 20230707 | 144700 | 1225119325 | 4625 | 4625 | 4625 | 4625 | 27 |
| 250 | 20230707 | 144600 | 1224994450 | 4625 | 4620 | 4625 | 4620 | 997 |
| 251 | 20230707 | 144500 | 1220388285 | 4620 | 4620 | 4620 | 4620 | 2 |
| 252 | 20230707 | 144400 | 1220379045 | 4620 | 4620 | 4620 | 4620 | 4 |
| 253 | 20230707 | 144300 | 1220360565 | 4610 | 4610 | 4610 | 4610 | 150 |
| 254 | 20230707 | 144200 | 1219669065 | 4610 | 4615 | 4620 | 4610 | 100 |
| 255 | 20230707 | 144100 | 1219207560 | 4605 | 4615 | 4615 | 4605 | 31 |
| 256 | 20230707 | 144000 | 1219064795 | 4605 | 4610 | 4610 | 4605 | 576 |
| 257 | 20230707 | 143900 | 1216410550 | 4615 | 4610 | 4615 | 4610 | 113 |
| 258 | 20230707 | 143800 | 1215889610 | 4620 | 4610 | 4620 | 4610 | 44 |
| 259 | 20230707 | 143700 | 1215686370 | 4610 | 4620 | 4620 | 4610 | 102 |
| 260 | 20230707 | 143600 | 1215216130 | 4610 | 4615 | 4615 | 4610 | 379 |
| 261 | 20230707 | 143500 | 1213467060 | 4615 | 4620 | 4620 | 4615 | 134 |
| 262 | 20230707 | 143400 | 1212848305 | 4620 | 4620 | 4620 | 4615 | 364 |
| 263 | 20230707 | 143300 | 1211167375 | 4620 | 4620 | 4620 | 4620 | 30 |
| 264 | 20230707 | 143200 | 1211028775 | 4620 | 4625 | 4625 | 4620 | 502 |
| 265 | 20230707 | 143100 | 1208709525 | 4615 | 4615 | 4615 | 4615 | 57 |
| 266 | 20230707 | 143000 | 1208446470 | 4615 | 4615 | 4615 | 4615 | 100 |
| 267 | 20230707 | 142900 | 1207984970 | 4615 | 4615 | 4615 | 4615 | 174 |
| 268 | 20230707 | 142800 | 1207181960 | 4615 | 4600 | 4615 | 4600 | 705 |
| 269 | 20230707 | 142700 | 1203938900 | 4625 | 4625 | 4625 | 4625 | 0 |
| 270 | 20230707 | 142600 | 1203938900 | 4625 | 4590 | 4625 | 4590 | 220 |
| 271 | 20230707 | 142500 | 1202926650 | 4595 | 4630 | 4630 | 4595 | 4372 |
| 272 | 20230707 | 142400 | 1182792145 | 4630 | 4635 | 4635 | 4630 | 298 |
| 273 | 20230707 | 142300 | 1181412385 | 4630 | 4640 | 4640 | 4630 | 686 |
| 274 | 20230707 | 142200 | 1178236155 | 4630 | 4630 | 4630 | 4625 | 256 |
| 275 | 20230707 | 142100 | 1177051900 | 4625 | 4630 | 4630 | 4625 | 402 |
| 276 | 20230707 | 142000 | 1175191205 | 4635 | 4635 | 4635 | 4635 | 2 |
| 277 | 20230707 | 141900 | 1175181935 | 4640 | 4635 | 4640 | 4630 | 350 |
| 278 | 20230707 | 141800 | 1173561205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 279 | 20230707 | 141700 | 1173561205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 280 | 20230707 | 141600 | 1173561205 | 4640 | 4640 | 4640 | 4640 | 162 |
| 281 | 20230707 | 141500 | 1172809525 | 4640 | 4645 | 4645 | 4640 | 185 |
| 282 | 20230707 | 141400 | 1171950250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 283 | 20230707 | 141300 | 1171950250 | 4645 | 4645 | 4645 | 4645 | 12 |
| 284 | 20230707 | 141200 | 1171894510 | 4645 | 4645 | 4645 | 4645 | 0 |
| 285 | 20230707 | 141100 | 1171894510 | 4645 | 4645 | 4645 | 4640 | 114 |
| 286 | 20230707 | 141000 | 1171365520 | 4645 | 4645 | 4645 | 4645 | 0 |
| 287 | 20230707 | 140900 | 1171365520 | 4645 | 4645 | 4645 | 4645 | 0 |
| 288 | 20230707 | 140800 | 1171365520 | 4645 | 4645 | 4645 | 4645 | 42 |
| 289 | 20230707 | 140700 | 1171170430 | 4630 | 4640 | 4645 | 4630 | 436 |
| 290 | 20230707 | 140600 | 1169147385 | 4640 | 4640 | 4640 | 4640 | 24 |
| 291 | 20230707 | 140500 | 1169036025 | 4630 | 4635 | 4635 | 4630 | 541 |
| 292 | 20230707 | 140400 | 1166528755 | 4635 | 4640 | 4640 | 4635 | 12 |
| 293 | 20230707 | 140300 | 1166473125 | 4640 | 4640 | 4640 | 4640 | 195 |
| 294 | 20230707 | 140200 | 1165568325 | 4645 | 4645 | 4645 | 4645 | 0 |
| 295 | 20230707 | 140100 | 1165568325 | 4645 | 4645 | 4645 | 4645 | 54 |
| 296 | 20230707 | 140000 | 1165317495 | 4645 | 4650 | 4650 | 4645 | 37 |
| 297 | 20230707 | 135900 | 1165145480 | 4650 | 4650 | 4655 | 4650 | 18 |
| 298 | 20230707 | 135800 | 1165061700 | 4655 | 4655 | 4655 | 4655 | 0 |
| 299 | 20230707 | 135700 | 1165061700 | 4655 | 4655 | 4655 | 4645 | 44 |
| 300 | 20230707 | 135600 | 1164857170 | 4650 | 4650 | 4650 | 4650 | 60 |
| 301 | 20230707 | 135500 | 1164578170 | 4660 | 4660 | 4660 | 4660 | 3 |
| 302 | 20230707 | 135400 | 1164564190 | 4640 | 4660 | 4660 | 4640 | 2528 |
| 303 | 20230707 | 135300 | 1152815765 | 4665 | 4665 | 4665 | 4665 | 50 |
| 304 | 20230707 | 135200 | 1152582515 | 4670 | 4670 | 4670 | 4670 | 0 |
| 305 | 20230707 | 135100 | 1152582515 | 4670 | 4665 | 4670 | 4660 | 323 |
| 306 | 20230707 | 135000 | 1151076825 | 4670 | 4665 | 4670 | 4665 | 422 |
| 307 | 20230707 | 134900 | 1149106090 | 4670 | 4670 | 4670 | 4670 | 314 |
| 308 | 20230707 | 134800 | 1147639710 | 4675 | 4670 | 4675 | 4670 | 58 |
| 309 | 20230707 | 134700 | 1147368835 | 4675 | 4650 | 4675 | 4650 | 989 |
| 310 | 20230707 | 134600 | 1142761600 | 4650 | 4660 | 4660 | 4650 | 947 |
| 311 | 20230707 | 134500 | 1138355600 | 4655 | 4665 | 4665 | 4655 | 717 |
| 312 | 20230707 | 134400 | 1135013890 | 4665 | 4665 | 4665 | 4665 | 53 |
| 313 | 20230707 | 134300 | 1134766645 | 4665 | 4675 | 4675 | 4665 | 127 |
| 314 | 20230707 | 134200 | 1134174180 | 4675 | 4670 | 4675 | 4670 | 120 |
| 315 | 20230707 | 134100 | 1133613390 | 4660 | 4665 | 4665 | 4660 | 600 |
| 316 | 20230707 | 134000 | 1130816315 | 4665 | 4665 | 4665 | 4665 | 0 |
| 317 | 20230707 | 133900 | 1130816315 | 4665 | 4675 | 4675 | 4665 | 49 |
| 318 | 20230707 | 133800 | 1130587680 | 4665 | 4665 | 4665 | 4665 | 0 |
| 319 | 20230707 | 133700 | 1130587680 | 4665 | 4685 | 4685 | 4665 | 132 |
| 320 | 20230707 | 133600 | 1129970310 | 4685 | 4670 | 4685 | 4670 | 441 |
| 321 | 20230707 | 133500 | 1127908475 | 4670 | 4660 | 4670 | 4660 | 78 |
| 322 | 20230707 | 133400 | 1127544975 | 4660 | 4650 | 4660 | 4650 | 532 |
| 323 | 20230707 | 133300 | 1125070000 | 4650 | 4640 | 4650 | 4640 | 28 |
| 324 | 20230707 | 133200 | 1124939820 | 4635 | 4635 | 4635 | 4635 | 231 |
| 325 | 20230707 | 133100 | 1123869135 | 4640 | 4645 | 4645 | 4640 | 200 |
| 326 | 20230707 | 133000 | 1122941080 | 4650 | 4655 | 4655 | 4650 | 58 |
| 327 | 20230707 | 132900 | 1122671170 | 4655 | 4650 | 4655 | 4635 | 841 |
| 328 | 20230707 | 132800 | 1118766365 | 4655 | 4660 | 4660 | 4655 | 103 |
| 329 | 20230707 | 132700 | 1118286885 | 4655 | 4660 | 4660 | 4655 | 191 |
| 330 | 20230707 | 132600 | 1117397690 | 4660 | 4670 | 4670 | 4660 | 1092 |
| 331 | 20230707 | 132500 | 1112304885 | 4670 | 4680 | 4680 | 4670 | 24 |
| 332 | 20230707 | 132400 | 1112192685 | 4680 | 4680 | 4680 | 4680 | 99 |
| 333 | 20230707 | 132300 | 1111729365 | 4680 | 4670 | 4685 | 4665 | 479 |
| 334 | 20230707 | 132200 | 1109491895 | 4680 | 4665 | 4680 | 4665 | 216 |
| 335 | 20230707 | 132100 | 1108483190 | 4670 | 4660 | 4670 | 4660 | 5 |
| 336 | 20230707 | 132000 | 1108459850 | 4660 | 4660 | 4660 | 4660 | 1 |
| 337 | 20230707 | 131900 | 1108455190 | 4670 | 4655 | 4670 | 4655 | 2 |
| 338 | 20230707 | 131800 | 1108445865 | 4655 | 4655 | 4655 | 4655 | 0 |
| 339 | 20230707 | 131700 | 1108445865 | 4655 | 4665 | 4665 | 4655 | 103 |
| 340 | 20230707 | 131600 | 1107966385 | 4670 | 4655 | 4670 | 4655 | 5 |
| 341 | 20230707 | 131500 | 1107943065 | 4670 | 4660 | 4670 | 4655 | 27 |
| 342 | 20230707 | 131400 | 1107817000 | 4670 | 4645 | 4670 | 4645 | 8 |
| 343 | 20230707 | 131300 | 1107779665 | 4645 | 4650 | 4670 | 4645 | 1463 |
| 344 | 20230707 | 131200 | 1100978620 | 4650 | 4655 | 4655 | 4650 | 155 |
| 345 | 20230707 | 131100 | 1100257320 | 4655 | 4655 | 4655 | 4655 | 0 |
| 346 | 20230707 | 131000 | 1100257320 | 4655 | 4655 | 4655 | 4655 | 1900 |
| 347 | 20230707 | 130900 | 1091412820 | 4670 | 4670 | 4670 | 4670 | 151 |
| 348 | 20230707 | 130800 | 1090707650 | 4670 | 4655 | 4670 | 4655 | 23 |
| 349 | 20230707 | 130700 | 1090600255 | 4660 | 4675 | 4675 | 4660 | 1858 |
| 350 | 20230707 | 130600 | 1081936145 | 4670 | 4675 | 4675 | 4670 | 196 |
| 351 | 20230707 | 130500 | 1081020485 | 4675 | 4675 | 4675 | 4675 | 0 |
| 352 | 20230707 | 130400 | 1081020485 | 4675 | 4665 | 4675 | 4660 | 2011 |
| 353 | 20230707 | 130300 | 1071637350 | 4665 | 4675 | 4675 | 4665 | 447 |
| 354 | 20230707 | 130200 | 1069549050 | 4670 | 4675 | 4675 | 4670 | 695 |
| 355 | 20230707 | 130100 | 1066301645 | 4675 | 4680 | 4680 | 4675 | 250 |
| 356 | 20230707 | 130000 | 1065131810 | 4680 | 4685 | 4690 | 4680 | 599 |
| 357 | 20230707 | 125900 | 1062327530 | 4685 | 4695 | 4695 | 4685 | 110 |
| 358 | 20230707 | 125800 | 1061812000 | 4695 | 4690 | 4695 | 4690 | 221 |
| 359 | 20230707 | 125700 | 1060775495 | 4690 | 4690 | 4695 | 4690 | 1146 |
| 360 | 20230707 | 125600 | 1055400720 | 4690 | 4690 | 4690 | 4690 | 55 |
| 361 | 20230707 | 125500 | 1055142770 | 4690 | 4695 | 4695 | 4690 | 6 |
| 362 | 20230707 | 125400 | 1055114620 | 4690 | 4695 | 4695 | 4690 | 238 |
| 363 | 20230707 | 125300 | 1053998080 | 4700 | 4700 | 4700 | 4700 | 51 |
| 364 | 20230707 | 125200 | 1053758380 | 4700 | 4700 | 4700 | 4700 | 150 |
| 365 | 20230707 | 125100 | 1053053380 | 4705 | 4680 | 4705 | 4680 | 3687 |
| 366 | 20230707 | 125000 | 1035720095 | 4680 | 4675 | 4710 | 4660 | 2476 |
| 367 | 20230707 | 124900 | 1024144825 | 4700 | 4685 | 4700 | 4675 | 2570 |
| 368 | 20230707 | 124800 | 1012117200 | 4685 | 4690 | 4690 | 4685 | 1852 |
| 369 | 20230707 | 124700 | 1003434810 | 4700 | 4690 | 4700 | 4690 | 501 |
| 370 | 20230707 | 124600 | 1001085110 | 4700 | 4695 | 4700 | 4690 | 553 |
| 371 | 20230707 | 124500 | 998490585 | 4700 | 4705 | 4705 | 4695 | 1081 |
| 372 | 20230707 | 124400 | 993414420 | 4700 | 4705 | 4710 | 4700 | 1981 |
| 373 | 20230707 | 124300 | 984099570 | 4710 | 4705 | 4725 | 4705 | 69 |
| 374 | 20230707 | 124200 | 983774630 | 4725 | 4720 | 4725 | 4705 | 2209 |
| 375 | 20230707 | 124100 | 973337815 | 4730 | 4730 | 4730 | 4730 | 6 |
| 376 | 20230707 | 124000 | 973309435 | 4730 | 4720 | 4730 | 4705 | 3256 |
| 377 | 20230707 | 123900 | 957931440 | 4725 | 4725 | 4725 | 4700 | 3288 |
| 378 | 20230707 | 123800 | 942463395 | 4730 | 4715 | 4730 | 4710 | 344 |
| 379 | 20230707 | 123700 | 940837640 | 4730 | 4730 | 4730 | 4730 | 96 |
| 380 | 20230707 | 123600 | 940383560 | 4700 | 4730 | 4730 | 4700 | 2058 |
| 381 | 20230707 | 123500 | 930687320 | 4735 | 4730 | 4735 | 4725 | 1369 |
| 382 | 20230707 | 123400 | 924211760 | 4730 | 4720 | 4730 | 4720 | 438 |
| 383 | 20230707 | 123300 | 922140940 | 4720 | 4735 | 4740 | 4720 | 1382 |
| 384 | 20230707 | 123200 | 915602145 | 4740 | 4725 | 4745 | 4725 | 9450 |
| 385 | 20230707 | 123100 | 870831285 | 4725 | 4730 | 4730 | 4720 | 815 |
| 386 | 20230707 | 123000 | 866984390 | 4730 | 4735 | 4735 | 4705 | 2687 |
| 387 | 20230707 | 122900 | 854300645 | 4715 | 4740 | 4740 | 4715 | 9577 |
| 388 | 20230707 | 122800 | 809037720 | 4740 | 4720 | 4740 | 4710 | 14112 |
| 389 | 20230707 | 122700 | 742395475 | 4720 | 4695 | 4720 | 4695 | 5925 |
| 390 | 20230707 | 122600 | 714524880 | 4700 | 4695 | 4700 | 4695 | 7703 |
| 391 | 20230707 | 122500 | 678335685 | 4695 | 4690 | 4695 | 4690 | 2198 |
| 392 | 20230707 | 122400 | 668026405 | 4690 | 4690 | 4690 | 4680 | 1203 |
| 393 | 20230707 | 122300 | 662390400 | 4690 | 4690 | 4690 | 4680 | 2194 |
| 394 | 20230707 | 122200 | 652116885 | 4690 | 4685 | 4690 | 4685 | 1416 |
| 395 | 20230707 | 122100 | 645477310 | 4690 | 4685 | 4690 | 4675 | 2128 |
| 396 | 20230707 | 122000 | 635510360 | 4685 | 4690 | 4690 | 4670 | 1116 |
| 397 | 20230707 | 121900 | 630288070 | 4690 | 4670 | 4690 | 4670 | 8397 |
| 398 | 20230707 | 121800 | 590985235 | 4670 | 4670 | 4670 | 4670 | 2 |
| 399 | 20230707 | 121700 | 590975895 | 4670 | 4665 | 4670 | 4665 | 203 |
| 400 | 20230707 | 121600 | 590028885 | 4670 | 4670 | 4670 | 4670 | 475 |
| 401 | 20230707 | 121500 | 587810635 | 4665 | 4665 | 4670 | 4665 | 115 |
| 402 | 20230707 | 121400 | 587274025 | 4665 | 4660 | 4665 | 4660 | 908 |
| 403 | 20230707 | 121300 | 583038230 | 4660 | 4660 | 4660 | 4660 | 529 |
| 404 | 20230707 | 121200 | 580573090 | 4660 | 4655 | 4660 | 4655 | 546 |
| 405 | 20230707 | 121100 | 578029730 | 4655 | 4655 | 4655 | 4655 | 10 |
| 406 | 20230707 | 121000 | 577983180 | 4655 | 4655 | 4655 | 4655 | 4 |
| 407 | 20230707 | 120900 | 577964560 | 4655 | 4655 | 4655 | 4655 | 2 |
| 408 | 20230707 | 120800 | 577955250 | 4655 | 4655 | 4655 | 4655 | 31 |
| 409 | 20230707 | 120700 | 577810945 | 4655 | 4655 | 4655 | 4655 | 12 |
| 410 | 20230707 | 120600 | 577755085 | 4660 | 4660 | 4660 | 4660 | 100 |
| 411 | 20230707 | 120500 | 577289085 | 4655 | 4655 | 4655 | 4655 | 11 |
| 412 | 20230707 | 120400 | 577237880 | 4655 | 4650 | 4655 | 4650 | 246 |
| 413 | 20230707 | 120300 | 576093950 | 4650 | 4655 | 4655 | 4650 | 502 |
| 414 | 20230707 | 120200 | 573759640 | 4655 | 4650 | 4655 | 4645 | 3046 |
| 415 | 20230707 | 120100 | 559610820 | 4650 | 4650 | 4650 | 4645 | 877 |
| 416 | 20230707 | 120000 | 555533360 | 4650 | 4655 | 4655 | 4650 | 722 |
| 417 | 20230707 | 115900 | 552174950 | 4660 | 4655 | 4660 | 4655 | 63 |
| 418 | 20230707 | 115800 | 551881675 | 4655 | 4655 | 4655 | 4655 | 0 |
| 419 | 20230707 | 115700 | 551881675 | 4655 | 4655 | 4655 | 4650 | 159 |
| 420 | 20230707 | 115600 | 551142030 | 4655 | 4655 | 4655 | 4655 | 10 |
| 421 | 20230707 | 115500 | 551095480 | 4660 | 4650 | 4660 | 4645 | 32 |
| 422 | 20230707 | 115400 | 550946735 | 4655 | 4655 | 4655 | 4655 | 500 |
| 423 | 20230707 | 115300 | 548619235 | 4655 | 4655 | 4655 | 4655 | 50 |
| 424 | 20230707 | 115200 | 548386485 | 4655 | 4655 | 4655 | 4655 | 0 |
| 425 | 20230707 | 115100 | 548386485 | 4655 | 4655 | 4660 | 4655 | 159 |
| 426 | 20230707 | 115000 | 547646315 | 4655 | 4630 | 4655 | 4630 | 536 |
| 427 | 20230707 | 114900 | 545162985 | 4620 | 4620 | 4620 | 4620 | 0 |
| 428 | 20230707 | 114800 | 545162985 | 4620 | 4640 | 4640 | 4620 | 1305 |
| 429 | 20230707 | 114700 | 539126320 | 4640 | 4655 | 4655 | 4640 | 1434 |
| 430 | 20230707 | 114600 | 532467975 | 4655 | 4660 | 4660 | 4650 | 493 |
| 431 | 20230707 | 114500 | 530175085 | 4660 | 4660 | 4660 | 4655 | 481 |
| 432 | 20230707 | 114400 | 527936010 | 4655 | 4655 | 4660 | 4655 | 192 |
| 433 | 20230707 | 114300 | 527042245 | 4655 | 4650 | 4655 | 4650 | 111 |
| 434 | 20230707 | 114200 | 526526085 | 4650 | 4645 | 4650 | 4645 | 765 |
| 435 | 20230707 | 114100 | 522970270 | 4645 | 4635 | 4645 | 4635 | 438 |
| 436 | 20230707 | 114000 | 520936600 | 4635 | 4630 | 4635 | 4630 | 35 |
| 437 | 20230707 | 113900 | 520774545 | 4635 | 4635 | 4635 | 4635 | 235 |
| 438 | 20230707 | 113800 | 519685320 | 4635 | 4640 | 4640 | 4635 | 168 |
| 439 | 20230707 | 113700 | 518906050 | 4645 | 4645 | 4645 | 4645 | 3 |
| 440 | 20230707 | 113600 | 518892115 | 4650 | 4650 | 4650 | 4650 | 6 |
| 441 | 20230707 | 113500 | 518864215 | 4650 | 4645 | 4650 | 4640 | 402 |
| 442 | 20230707 | 113400 | 516997910 | 4650 | 4650 | 4650 | 4645 | 102 |
| 443 | 20230707 | 113300 | 516523960 | 4650 | 4660 | 4660 | 4650 | 1231 |
| 444 | 20230707 | 113200 | 510796430 | 4660 | 4660 | 4660 | 4655 | 522 |
| 445 | 20230707 | 113100 | 508365900 | 4655 | 4660 | 4660 | 4650 | 704 |
| 446 | 20230707 | 113000 | 505090195 | 4655 | 4650 | 4655 | 4650 | 1332 |
| 447 | 20230707 | 112900 | 498893685 | 4640 | 4640 | 4645 | 4640 | 927 |
| 448 | 20230707 | 112800 | 494589285 | 4645 | 4645 | 4645 | 4640 | 261 |
| 449 | 20230707 | 112700 | 493377440 | 4650 | 4645 | 4650 | 4645 | 22 |
| 450 | 20230707 | 112600 | 493275240 | 4645 | 4655 | 4655 | 4645 | 140 |
| 451 | 20230707 | 112500 | 492624540 | 4660 | 4655 | 4660 | 4655 | 530 |
| 452 | 20230707 | 112400 | 490156165 | 4655 | 4655 | 4655 | 4640 | 737 |
| 453 | 20230707 | 112300 | 486734385 | 4655 | 4655 | 4660 | 4650 | 675 |
| 454 | 20230707 | 112200 | 483592180 | 4655 | 4655 | 4655 | 4655 | 2 |
| 455 | 20230707 | 112100 | 483582870 | 4660 | 4660 | 4660 | 4660 | 10 |
| 456 | 20230707 | 112000 | 483536270 | 4655 | 4630 | 4655 | 4630 | 7133 |
| 457 | 20230707 | 111900 | 450421185 | 4625 | 4625 | 4625 | 4625 | 331 |
| 458 | 20230707 | 111800 | 448890310 | 4625 | 4625 | 4625 | 4625 | 59 |
| 459 | 20230707 | 111700 | 448617435 | 4620 | 4620 | 4620 | 4620 | 43 |
| 460 | 20230707 | 111600 | 448418775 | 4620 | 4620 | 4620 | 4620 | 54 |
| 461 | 20230707 | 111500 | 448169295 | 4620 | 4620 | 4620 | 4620 | 165 |
| 462 | 20230707 | 111400 | 447406995 | 4620 | 4620 | 4620 | 4620 | 155 |
| 463 | 20230707 | 111300 | 446690895 | 4625 | 4625 | 4625 | 4625 | 139 |
| 464 | 20230707 | 111200 | 446048020 | 4625 | 4625 | 4630 | 4625 | 131 |
| 465 | 20230707 | 111100 | 445441740 | 4625 | 4625 | 4625 | 4620 | 554 |
| 466 | 20230707 | 111000 | 442879740 | 4630 | 4605 | 4645 | 4605 | 5067 |
| 467 | 20230707 | 110900 | 419423535 | 4605 | 4600 | 4605 | 4600 | 1039 |
| 468 | 20230707 | 110800 | 414644025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 469 | 20230707 | 110700 | 414644025 | 4600 | 4600 | 4600 | 4590 | 1040 |
| 470 | 20230707 | 110600 | 409860280 | 4600 | 4600 | 4600 | 4600 | 0 |
| 471 | 20230707 | 110500 | 409860280 | 4600 | 4600 | 4600 | 4600 | 4 |
| 472 | 20230707 | 110400 | 409841880 | 4600 | 4600 | 4600 | 4600 | 0 |
| 473 | 20230707 | 110300 | 409841880 | 4600 | 4595 | 4600 | 4595 | 502 |
| 474 | 20230707 | 110200 | 407535180 | 4595 | 4590 | 4595 | 4590 | 2 |
| 475 | 20230707 | 110100 | 407525995 | 4585 | 4585 | 4585 | 4580 | 5874 |
| 476 | 20230707 | 110000 | 380594705 | 4585 | 4585 | 4585 | 4585 | 0 |
| 477 | 20230707 | 105900 | 380594705 | 4585 | 4585 | 4585 | 4565 | 53 |
| 478 | 20230707 | 105800 | 380352700 | 4585 | 4585 | 4590 | 4585 | 107 |
| 479 | 20230707 | 105700 | 379862095 | 4585 | 4590 | 4590 | 4585 | 27 |
| 480 | 20230707 | 105600 | 379738185 | 4585 | 4585 | 4585 | 4560 | 1024 |
| 481 | 20230707 | 105500 | 375065700 | 4565 | 4565 | 4595 | 4565 | 13 |
| 482 | 20230707 | 105400 | 375006275 | 4595 | 4595 | 4595 | 4595 | 0 |
| 483 | 20230707 | 105300 | 375006275 | 4595 | 4565 | 4595 | 4565 | 732 |
| 484 | 20230707 | 105200 | 371664635 | 4595 | 4595 | 4595 | 4595 | 730 |
| 485 | 20230707 | 105100 | 368310285 | 4590 | 4595 | 4595 | 4590 | 72 |
| 486 | 20230707 | 105000 | 367979795 | 4565 | 4595 | 4595 | 4565 | 202 |
| 487 | 20230707 | 104900 | 367057605 | 4585 | 4585 | 4585 | 4585 | 816 |
| 488 | 20230707 | 104800 | 363316245 | 4585 | 4580 | 4585 | 4565 | 14 |
| 489 | 20230707 | 104700 | 363252270 | 4565 | 4570 | 4570 | 4565 | 146 |
| 490 | 20230707 | 104600 | 362585655 | 4580 | 4580 | 4580 | 4580 | 0 |
| 491 | 20230707 | 104500 | 362585655 | 4580 | 4580 | 4580 | 4570 | 1002 |
| 492 | 20230707 | 104400 | 358004625 | 4585 | 4585 | 4585 | 4585 | 8 |
| 493 | 20230707 | 104300 | 357967945 | 4585 | 4580 | 4585 | 4575 | 184 |
| 494 | 20230707 | 104200 | 357126110 | 4585 | 4590 | 4590 | 4585 | 204 |
| 495 | 20230707 | 104100 | 356190760 | 4580 | 4585 | 4585 | 4580 | 414 |
| 496 | 20230707 | 104000 | 354294625 | 4585 | 4600 | 4600 | 4585 | 459 |
| 497 | 20230707 | 103900 | 352183670 | 4600 | 4600 | 4615 | 4600 | 104 |
| 498 | 20230707 | 103800 | 351705240 | 4600 | 4600 | 4600 | 4600 | 0 |
| 499 | 20230707 | 103700 | 351705240 | 4600 | 4600 | 4600 | 4600 | 0 |
| 500 | 20230707 | 103600 | 351705240 | 4600 | 4600 | 4600 | 4600 | 3 |
| 501 | 20230707 | 103500 | 351691440 | 4595 | 4600 | 4600 | 4580 | 1358 |
| 502 | 20230707 | 103400 | 345461185 | 4600 | 4590 | 4610 | 4590 | 855 |
| 503 | 20230707 | 103300 | 341524020 | 4590 | 4590 | 4600 | 4590 | 61 |
| 504 | 20230707 | 103200 | 341243490 | 4610 | 4605 | 4610 | 4585 | 132 |
| 505 | 20230707 | 103100 | 340635920 | 4615 | 4600 | 4615 | 4595 | 62 |
| 506 | 20230707 | 103000 | 340350665 | 4600 | 4615 | 4625 | 4600 | 33 |
| 507 | 20230707 | 102900 | 340198660 | 4625 | 4625 | 4625 | 4625 | 0 |
| 508 | 20230707 | 102800 | 340198660 | 4625 | 4625 | 4625 | 4600 | 122 |
| 509 | 20230707 | 102700 | 339637135 | 4625 | 4610 | 4625 | 4600 | 1109 |
| 510 | 20230707 | 102600 | 334530335 | 4625 | 4625 | 4630 | 4625 | 732 |
| 511 | 20230707 | 102500 | 331144675 | 4625 | 4610 | 4625 | 4605 | 631 |
| 512 | 20230707 | 102400 | 328232470 | 4625 | 4625 | 4625 | 4610 | 153 |
| 513 | 20230707 | 102300 | 327525945 | 4600 | 4620 | 4620 | 4600 | 1107 |
| 514 | 20230707 | 102200 | 322429050 | 4625 | 4605 | 4625 | 4605 | 432 |
| 515 | 20230707 | 102100 | 320433300 | 4605 | 4625 | 4625 | 4605 | 4997 |
| 516 | 20230707 | 102000 | 297401170 | 4625 | 4620 | 4625 | 4600 | 5864 |
| 517 | 20230707 | 101900 | 270384780 | 4620 | 4615 | 4620 | 4610 | 1323 |
| 518 | 20230707 | 101800 | 264283575 | 4615 | 4615 | 4615 | 4615 | 32 |
| 519 | 20230707 | 101700 | 264135895 | 4610 | 4615 | 4615 | 4610 | 12 |
| 520 | 20230707 | 101600 | 264080565 | 4615 | 4605 | 4615 | 4605 | 435 |
| 521 | 20230707 | 101500 | 262075955 | 4605 | 4610 | 4610 | 4605 | 102 |
| 522 | 20230707 | 101400 | 261606235 | 4610 | 4610 | 4610 | 4580 | 312 |
| 523 | 20230707 | 101300 | 260176080 | 4610 | 4610 | 4610 | 4610 | 20 |
| 524 | 20230707 | 101200 | 260083880 | 4610 | 4610 | 4610 | 4610 | 2 |
| 525 | 20230707 | 101100 | 260074660 | 4605 | 4580 | 4605 | 4580 | 4630 |
| 526 | 20230707 | 101000 | 238824950 | 4580 | 4580 | 4580 | 4580 | 555 |
| 527 | 20230707 | 100900 | 236283050 | 4580 | 4570 | 4580 | 4550 | 366 |
| 528 | 20230707 | 100800 | 234615390 | 4575 | 4570 | 4575 | 4570 | 1406 |
| 529 | 20230707 | 100700 | 228189960 | 4550 | 4570 | 4570 | 4550 | 103 |
| 530 | 20230707 | 100600 | 227721270 | 4575 | 4550 | 4575 | 4545 | 2466 |
| 531 | 20230707 | 100500 | 216509060 | 4555 | 4560 | 4575 | 4555 | 691 |
| 532 | 20230707 | 100400 | 213360630 | 4560 | 4560 | 4560 | 4560 | 10 |
| 533 | 20230707 | 100300 | 213315030 | 4580 | 4580 | 4580 | 4580 | 0 |
| 534 | 20230707 | 100200 | 213315030 | 4580 | 4580 | 4580 | 4580 | 0 |
| 535 | 20230707 | 100100 | 213315030 | 4580 | 4560 | 4580 | 4560 | 523 |
| 536 | 20230707 | 100000 | 210929690 | 4580 | 4580 | 4580 | 4580 | 2 |
| 537 | 20230707 | 095900 | 210920530 | 4580 | 4550 | 4580 | 4550 | 42 |
| 538 | 20230707 | 095800 | 210729370 | 4580 | 4580 | 4580 | 4580 | 4 |
| 539 | 20230707 | 095700 | 210711050 | 4580 | 4550 | 4580 | 4550 | 336 |
| 540 | 20230707 | 095600 | 209180360 | 4550 | 4545 | 4550 | 4545 | 32 |
| 541 | 20230707 | 095500 | 209034840 | 4550 | 4555 | 4560 | 4550 | 1677 |
| 542 | 20230707 | 095400 | 201399700 | 4560 | 4560 | 4560 | 4555 | 45 |
| 543 | 20230707 | 095300 | 201194700 | 4560 | 4555 | 4560 | 4555 | 11 |
| 544 | 20230707 | 095200 | 201144585 | 4555 | 4580 | 4580 | 4555 | 1199 |
| 545 | 20230707 | 095100 | 195678185 | 4580 | 4580 | 4580 | 4565 | 224 |
| 546 | 20230707 | 095000 | 194655445 | 4580 | 4580 | 4580 | 4580 | 9 |
| 547 | 20230707 | 094900 | 194614225 | 4580 | 4580 | 4580 | 4580 | 0 |
| 548 | 20230707 | 094800 | 194614225 | 4580 | 4590 | 4590 | 4580 | 88 |
| 549 | 20230707 | 094700 | 194211165 | 4565 | 4590 | 4590 | 4565 | 453 |
| 550 | 20230707 | 094600 | 192143170 | 4565 | 4590 | 4590 | 4565 | 96 |
| 551 | 20230707 | 094500 | 191704090 | 4590 | 4590 | 4590 | 4590 | 2 |
| 552 | 20230707 | 094400 | 191694910 | 4590 | 4590 | 4590 | 4590 | 22 |
| 553 | 20230707 | 094300 | 191593930 | 4595 | 4595 | 4595 | 4565 | 26 |
| 554 | 20230707 | 094200 | 191474520 | 4570 | 4590 | 4595 | 4570 | 4440 |
| 555 | 20230707 | 094100 | 171161845 | 4580 | 4585 | 4585 | 4580 | 688 |
| 556 | 20230707 | 094000 | 168008305 | 4585 | 4590 | 4590 | 4580 | 512 |
| 557 | 20230707 | 093900 | 165658250 | 4590 | 4580 | 4590 | 4580 | 197 |
| 558 | 20230707 | 093800 | 164755970 | 4580 | 4580 | 4590 | 4580 | 474 |
| 559 | 20230707 | 093700 | 162581295 | 4590 | 4590 | 4590 | 4590 | 0 |
| 560 | 20230707 | 093600 | 162581295 | 4590 | 4575 | 4590 | 4575 | 53 |
| 561 | 20230707 | 093500 | 162338775 | 4585 | 4590 | 4590 | 4585 | 221 |
| 562 | 20230707 | 093400 | 161325385 | 4590 | 4590 | 4590 | 4590 | 506 |
| 563 | 20230707 | 093300 | 159002845 | 4590 | 4590 | 4590 | 4590 | 5 |
| 564 | 20230707 | 093200 | 158979895 | 4600 | 4590 | 4600 | 4590 | 250 |
| 565 | 20230707 | 093100 | 157832145 | 4590 | 4585 | 4590 | 4575 | 501 |
| 566 | 20230707 | 093000 | 155538390 | 4590 | 4590 | 4590 | 4590 | 1500 |
| 567 | 20230707 | 092900 | 148653390 | 4585 | 4585 | 4585 | 4585 | 1 |
| 568 | 20230707 | 092800 | 148648805 | 4590 | 4590 | 4590 | 4590 | 703 |
| 569 | 20230707 | 092700 | 145422035 | 4605 | 4605 | 4605 | 4605 | 1 |
| 570 | 20230707 | 092600 | 145417430 | 4600 | 4600 | 4600 | 4600 | 29 |
| 571 | 20230707 | 092500 | 145284030 | 4590 | 4600 | 4600 | 4590 | 149 |
| 572 | 20230707 | 092400 | 144599200 | 4595 | 4590 | 4595 | 4590 | 1399 |
| 573 | 20230707 | 092300 | 138176695 | 4590 | 4590 | 4590 | 4590 | 65 |
| 574 | 20230707 | 092200 | 137878345 | 4590 | 4570 | 4590 | 4570 | 350 |
| 575 | 20230707 | 092100 | 136278245 | 4570 | 4590 | 4590 | 4570 | 14 |
| 576 | 20230707 | 092000 | 136214045 | 4590 | 4590 | 4590 | 4570 | 1578 |
| 577 | 20230707 | 091900 | 128988240 | 4590 | 4585 | 4590 | 4585 | 218 |
| 578 | 20230707 | 091800 | 127988620 | 4585 | 4590 | 4590 | 4585 | 70 |
| 579 | 20230707 | 091700 | 127667570 | 4590 | 4590 | 4590 | 4590 | 20 |
| 580 | 20230707 | 091600 | 127575770 | 4590 | 4585 | 4590 | 4585 | 509 |
| 581 | 20230707 | 091500 | 125241990 | 4585 | 4585 | 4585 | 4585 | 1625 |
| 582 | 20230707 | 091400 | 117791365 | 4585 | 4600 | 4600 | 4585 | 745 |
| 583 | 20230707 | 091300 | 114373610 | 4600 | 4595 | 4600 | 4585 | 1604 |
| 584 | 20230707 | 091200 | 107011795 | 4600 | 4595 | 4615 | 4595 | 778 |
| 585 | 20230707 | 091100 | 103432790 | 4600 | 4585 | 4600 | 4585 | 395 |
| 586 | 20230707 | 091000 | 101618880 | 4585 | 4600 | 4615 | 4585 | 934 |
| 587 | 20230707 | 090900 | 97334565 | 4615 | 4615 | 4635 | 4615 | 1042 |
| 588 | 20230707 | 090800 | 92520175 | 4620 | 4600 | 4620 | 4600 | 1225 |
| 589 | 20230707 | 090700 | 86872175 | 4620 | 4650 | 4650 | 4550 | 1267 |
| 590 | 20230707 | 090600 | 81046660 | 4650 | 4535 | 4695 | 4535 | 7786 |
| 591 | 20230707 | 090500 | 45518415 | 4540 | 4550 | 4550 | 4540 | 328 |
| 592 | 20230707 | 090400 | 44027745 | 4550 | 4535 | 4550 | 4535 | 1672 |
| 593 | 20230707 | 090300 | 36438950 | 4535 | 4510 | 4535 | 4510 | 5728 |
| 594 | 20230707 | 090200 | 10575440 | 4520 | 4495 | 4520 | 4495 | 502 |
| 595 | 20230707 | 090100 | 8318900 | 4520 | 4495 | 4520 | 4495 | 115 |
| 596 | 20230707 | 090000 | 7799125 | 4490 | 4490 | 4490 | 4490 | 1736 |