29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 185500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 12027 |
| 3 | 20230703 | 185400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20230703 | 185300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20230703 | 185200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20230703 | 185100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20230703 | 185000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20230703 | 184900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20230703 | 184800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20230703 | 184700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20230703 | 184600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20230703 | 184500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20230703 | 184400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20230703 | 184300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20230703 | 184200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20230703 | 184100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20230703 | 184000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20230703 | 183900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20230703 | 183800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20230703 | 183700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20230703 | 183600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20230703 | 183500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20230703 | 183400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20230703 | 183300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20230703 | 183200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20230703 | 183100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20230703 | 183000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20230703 | 182900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20230703 | 182800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20230703 | 182700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20230703 | 182600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20230703 | 182500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 12027 |
| 33 | 20230703 | 182400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20230703 | 182300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20230703 | 182200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20230703 | 182100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20230703 | 182000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20230703 | 181900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20230703 | 181800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20230703 | 181700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20230703 | 181600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20230703 | 181500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20230703 | 181400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20230703 | 181300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20230703 | 181200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20230703 | 181100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20230703 | 181000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20230703 | 180900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20230703 | 180800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20230703 | 180700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20230703 | 180600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20230703 | 180500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20230703 | 180400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20230703 | 180300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20230703 | 180200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20230703 | 180100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20230703 | 180000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20230703 | 175900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20230703 | 175800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20230703 | 175700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20230703 | 175600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20230703 | 175500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 12027 |
| 63 | 20230703 | 175400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20230703 | 175300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20230703 | 175200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20230703 | 175100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20230703 | 175000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20230703 | 174900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20230703 | 174800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20230703 | 174700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20230703 | 174600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20230703 | 174500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20230703 | 174400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20230703 | 174300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20230703 | 174200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20230703 | 174100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20230703 | 174000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20230703 | 173900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20230703 | 173800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20230703 | 173700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20230703 | 173600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20230703 | 173500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20230703 | 173400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20230703 | 173300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20230703 | 173200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20230703 | 173100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20230703 | 173000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20230703 | 172900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20230703 | 172800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20230703 | 172700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20230703 | 172600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20230703 | 172500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 12027 |
| 93 | 20230703 | 172400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20230703 | 172300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20230703 | 172200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20230703 | 172100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20230703 | 172000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20230703 | 171900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20230703 | 171800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20230703 | 171700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20230703 | 171600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20230703 | 171500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20230703 | 171400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20230703 | 171300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20230703 | 171200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20230703 | 171100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20230703 | 171000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20230703 | 170900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20230703 | 170800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20230703 | 170700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20230703 | 170600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20230703 | 170500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20230703 | 170400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20230703 | 170300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20230703 | 170200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20230703 | 170100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20230703 | 170000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20230703 | 165900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20230703 | 165800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20230703 | 165700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20230703 | 165600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20230703 | 165500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 12027 |
| 123 | 20230703 | 165400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20230703 | 165300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20230703 | 165200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20230703 | 165100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20230703 | 165000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20230703 | 164900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20230703 | 164800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20230703 | 164700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20230703 | 164600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20230703 | 164500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20230703 | 164400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20230703 | 164300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20230703 | 164200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20230703 | 164100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20230703 | 164000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20230703 | 163900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20230703 | 163800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20230703 | 163700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20230703 | 163600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20230703 | 163500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20230703 | 163400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20230703 | 163300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20230703 | 163200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20230703 | 163100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20230703 | 163000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20230703 | 162900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20230703 | 162800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20230703 | 162700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20230703 | 162600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20230703 | 162500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 12027 |
| 153 | 20230703 | 162400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20230703 | 162300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20230703 | 162200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20230703 | 162100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20230703 | 162000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20230703 | 161900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20230703 | 161800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20230703 | 161700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20230703 | 161600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20230703 | 161500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20230703 | 161400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20230703 | 161300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20230703 | 161200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20230703 | 161100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20230703 | 161000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20230703 | 160900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20230703 | 160800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20230703 | 160700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20230703 | 160600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20230703 | 160500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20230703 | 160400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 174 | 20230703 | 160300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 175 | 20230703 | 160200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 176 | 20230703 | 160100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 177 | 20230703 | 160000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 178 | 20230703 | 155900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 179 | 20230703 | 155800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 180 | 20230703 | 155700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 181 | 20230703 | 155600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 182 | 20230703 | 155500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 12027 |
| 183 | 20230703 | 155400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 184 | 20230703 | 155300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 185 | 20230703 | 155200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 186 | 20230703 | 155100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 187 | 20230703 | 155000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 188 | 20230703 | 154900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 189 | 20230703 | 154800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 190 | 20230703 | 154700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 191 | 20230703 | 154600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 192 | 20230703 | 154500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 193 | 20230703 | 154400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 194 | 20230703 | 154300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 195 | 20230703 | 154200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 196 | 20230703 | 154100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 197 | 20230703 | 154000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 198 | 20230703 | 153900 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 199 | 20230703 | 153800 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 200 | 20230703 | 153700 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 201 | 20230703 | 153600 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 202 | 20230703 | 153500 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 203 | 20230703 | 153400 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 204 | 20230703 | 153300 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 205 | 20230703 | 153200 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 206 | 20230703 | 153100 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 0 |
| 207 | 20230703 | 153000 | 1781308470 | 4100 | 4100 | 4100 | 4100 | 12027 |
| 208 | 20230703 | 152900 | 1731997770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 209 | 20230703 | 152800 | 1731997770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 210 | 20230703 | 152700 | 1731997770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 211 | 20230703 | 152600 | 1731997770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 212 | 20230703 | 152500 | 1731997770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 213 | 20230703 | 152400 | 1731997770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 214 | 20230703 | 152300 | 1731997770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 215 | 20230703 | 152200 | 1731997770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 216 | 20230703 | 152100 | 1731997770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 217 | 20230703 | 152000 | 1731997770 | 4100 | 4100 | 4100 | 4100 | 0 |
| 218 | 20230703 | 151900 | 1731997770 | 4100 | 4095 | 4100 | 4095 | 3050 |
| 219 | 20230703 | 151800 | 1719503555 | 4100 | 4100 | 4100 | 4095 | 297 |
| 220 | 20230703 | 151700 | 1718286650 | 4100 | 4100 | 4100 | 4095 | 1449 |
| 221 | 20230703 | 151600 | 1712349840 | 4100 | 4100 | 4100 | 4100 | 1034 |
| 222 | 20230703 | 151500 | 1708110440 | 4100 | 4100 | 4100 | 4100 | 840 |
| 223 | 20230703 | 151400 | 1704666440 | 4100 | 4105 | 4105 | 4100 | 101 |
| 224 | 20230703 | 151300 | 1704252335 | 4095 | 4100 | 4105 | 4095 | 3278 |
| 225 | 20230703 | 151200 | 1690808155 | 4105 | 4105 | 4105 | 4105 | 100 |
| 226 | 20230703 | 151100 | 1690397655 | 4105 | 4100 | 4105 | 4100 | 4884 |
| 227 | 20230703 | 151000 | 1670371355 | 4100 | 4110 | 4110 | 4100 | 3341 |
| 228 | 20230703 | 150900 | 1656656585 | 4105 | 4110 | 4110 | 4105 | 228 |
| 229 | 20230703 | 150800 | 1655720635 | 4110 | 4105 | 4110 | 4100 | 1238 |
| 230 | 20230703 | 150700 | 1650640455 | 4110 | 4105 | 4110 | 4105 | 1624 |
| 231 | 20230703 | 150600 | 1643972685 | 4105 | 4100 | 4105 | 4100 | 352 |
| 232 | 20230703 | 150500 | 1642529225 | 4105 | 4105 | 4105 | 4100 | 163 |
| 233 | 20230703 | 150400 | 1641860720 | 4110 | 4105 | 4110 | 4100 | 201 |
| 234 | 20230703 | 150300 | 1641035960 | 4110 | 4110 | 4110 | 4105 | 1318 |
| 235 | 20230703 | 150200 | 1635625560 | 4105 | 4110 | 4110 | 4105 | 104 |
| 236 | 20230703 | 150100 | 1635198135 | 4110 | 4110 | 4110 | 4110 | 4 |
| 237 | 20230703 | 150000 | 1635181695 | 4110 | 4105 | 4110 | 4105 | 83 |
| 238 | 20230703 | 145900 | 1634840795 | 4105 | 4105 | 4110 | 4105 | 1033 |
| 239 | 20230703 | 145800 | 1630600325 | 4105 | 4105 | 4105 | 4105 | 3 |
| 240 | 20230703 | 145700 | 1630588010 | 4105 | 4115 | 4115 | 4105 | 1456 |
| 241 | 20230703 | 145600 | 1624608785 | 4115 | 4115 | 4115 | 4115 | 0 |
| 242 | 20230703 | 145500 | 1624608785 | 4115 | 4115 | 4115 | 4115 | 20 |
| 243 | 20230703 | 145400 | 1624526485 | 4115 | 4110 | 4115 | 4110 | 1086 |
| 244 | 20230703 | 145300 | 1620062970 | 4110 | 4110 | 4110 | 4110 | 20 |
| 245 | 20230703 | 145200 | 1619980770 | 4110 | 4110 | 4110 | 4110 | 488 |
| 246 | 20230703 | 145100 | 1617975090 | 4110 | 4110 | 4110 | 4110 | 10 |
| 247 | 20230703 | 145000 | 1617933990 | 4115 | 4115 | 4115 | 4115 | 0 |
| 248 | 20230703 | 144900 | 1617933990 | 4115 | 4105 | 4115 | 4105 | 254 |
| 249 | 20230703 | 144800 | 1616891310 | 4105 | 4105 | 4105 | 4105 | 362 |
| 250 | 20230703 | 144700 | 1615405300 | 4105 | 4105 | 4105 | 4105 | 23 |
| 251 | 20230703 | 144600 | 1615310885 | 4105 | 4110 | 4110 | 4105 | 2305 |
| 252 | 20230703 | 144500 | 1605848855 | 4105 | 4115 | 4115 | 4105 | 122 |
| 253 | 20230703 | 144400 | 1605347620 | 4110 | 4115 | 4120 | 4110 | 610 |
| 254 | 20230703 | 144300 | 1602839830 | 4115 | 4115 | 4115 | 4115 | 1117 |
| 255 | 20230703 | 144200 | 1598243375 | 4120 | 4120 | 4120 | 4120 | 6 |
| 256 | 20230703 | 144100 | 1598218655 | 4115 | 4115 | 4115 | 4115 | 83 |
| 257 | 20230703 | 144000 | 1597877110 | 4120 | 4115 | 4120 | 4115 | 312 |
| 258 | 20230703 | 143900 | 1596593225 | 4115 | 4115 | 4115 | 4115 | 101 |
| 259 | 20230703 | 143800 | 1596177610 | 4120 | 4120 | 4120 | 4120 | 2 |
| 260 | 20230703 | 143700 | 1596169370 | 4120 | 4120 | 4120 | 4120 | 670 |
| 261 | 20230703 | 143600 | 1593408970 | 4120 | 4120 | 4120 | 4120 | 4 |
| 262 | 20230703 | 143500 | 1593392490 | 4120 | 4115 | 4120 | 4115 | 803 |
| 263 | 20230703 | 143400 | 1590086630 | 4125 | 4125 | 4125 | 4125 | 0 |
| 264 | 20230703 | 143300 | 1590086630 | 4125 | 4125 | 4125 | 4125 | 20 |
| 265 | 20230703 | 143200 | 1590004130 | 4120 | 4120 | 4120 | 4120 | 356 |
| 266 | 20230703 | 143100 | 1588537410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 267 | 20230703 | 143000 | 1588537410 | 4120 | 4120 | 4120 | 4120 | 47 |
| 268 | 20230703 | 142900 | 1588343770 | 4120 | 4110 | 4120 | 4105 | 2021 |
| 269 | 20230703 | 142800 | 1580047450 | 4110 | 4110 | 4110 | 4110 | 600 |
| 270 | 20230703 | 142700 | 1577581450 | 4120 | 4115 | 4120 | 4115 | 54 |
| 271 | 20230703 | 142600 | 1577359235 | 4115 | 4115 | 4115 | 4115 | 230 |
| 272 | 20230703 | 142500 | 1576412785 | 4120 | 4120 | 4120 | 4120 | 0 |
| 273 | 20230703 | 142400 | 1576412785 | 4120 | 4120 | 4120 | 4120 | 0 |
| 274 | 20230703 | 142300 | 1576412785 | 4120 | 4120 | 4120 | 4120 | 0 |
| 275 | 20230703 | 142200 | 1576412785 | 4120 | 4120 | 4120 | 4120 | 50 |
| 276 | 20230703 | 142100 | 1576206785 | 4125 | 4125 | 4125 | 4125 | 11 |
| 277 | 20230703 | 142000 | 1576161410 | 4115 | 4115 | 4125 | 4110 | 247 |
| 278 | 20230703 | 141900 | 1575145740 | 4125 | 4125 | 4125 | 4125 | 5 |
| 279 | 20230703 | 141800 | 1575125115 | 4125 | 4125 | 4125 | 4125 | 1 |
| 280 | 20230703 | 141700 | 1575120990 | 4120 | 4110 | 4120 | 4110 | 304 |
| 281 | 20230703 | 141600 | 1573869010 | 4120 | 4120 | 4120 | 4120 | 0 |
| 282 | 20230703 | 141500 | 1573869010 | 4120 | 4120 | 4120 | 4120 | 193 |
| 283 | 20230703 | 141400 | 1573073850 | 4120 | 4110 | 4120 | 4110 | 2161 |
| 284 | 20230703 | 141300 | 1564171070 | 4090 | 4110 | 4110 | 4090 | 11648 |
| 285 | 20230703 | 141200 | 1516395410 | 4110 | 4115 | 4115 | 4110 | 1918 |
| 286 | 20230703 | 141100 | 1508505055 | 4115 | 4120 | 4120 | 4115 | 1097 |
| 287 | 20230703 | 141000 | 1503985575 | 4125 | 4125 | 4125 | 4125 | 138 |
| 288 | 20230703 | 140900 | 1503416325 | 4120 | 4120 | 4120 | 4120 | 966 |
| 289 | 20230703 | 140800 | 1499436405 | 4120 | 4120 | 4120 | 4120 | 15 |
| 290 | 20230703 | 140700 | 1499374605 | 4120 | 4125 | 4125 | 4120 | 104 |
| 291 | 20230703 | 140600 | 1498946105 | 4125 | 4125 | 4125 | 4125 | 80 |
| 292 | 20230703 | 140500 | 1498616105 | 4125 | 4120 | 4125 | 4120 | 1180 |
| 293 | 20230703 | 140400 | 1493754455 | 4125 | 4125 | 4125 | 4125 | 0 |
| 294 | 20230703 | 140300 | 1493754455 | 4125 | 4125 | 4125 | 4125 | 1222 |
| 295 | 20230703 | 140200 | 1488713705 | 4135 | 4135 | 4135 | 4135 | 0 |
| 296 | 20230703 | 140100 | 1488713705 | 4135 | 4135 | 4135 | 4135 | 30 |
| 297 | 20230703 | 140000 | 1488589655 | 4135 | 4125 | 4135 | 4125 | 78 |
| 298 | 20230703 | 135900 | 1488267895 | 4125 | 4125 | 4125 | 4125 | 91 |
| 299 | 20230703 | 135800 | 1487892520 | 4125 | 4130 | 4135 | 4125 | 939 |
| 300 | 20230703 | 135700 | 1484018630 | 4140 | 4125 | 4140 | 4125 | 102 |
| 301 | 20230703 | 135600 | 1483597865 | 4140 | 4135 | 4145 | 4125 | 614 |
| 302 | 20230703 | 135500 | 1481062180 | 4145 | 4145 | 4145 | 4145 | 0 |
| 303 | 20230703 | 135400 | 1481062180 | 4145 | 4145 | 4145 | 4145 | 0 |
| 304 | 20230703 | 135300 | 1481062180 | 4145 | 4130 | 4145 | 4130 | 106 |
| 305 | 20230703 | 135200 | 1480623370 | 4145 | 4125 | 4145 | 4125 | 393 |
| 306 | 20230703 | 135100 | 1479002115 | 4105 | 4100 | 4125 | 4100 | 448 |
| 307 | 20230703 | 135000 | 1477164295 | 4095 | 4125 | 4125 | 4095 | 12286 |
| 308 | 20230703 | 134900 | 1426656285 | 4125 | 4130 | 4130 | 4125 | 1256 |
| 309 | 20230703 | 134800 | 1421472535 | 4130 | 4135 | 4135 | 4130 | 2725 |
| 310 | 20230703 | 134700 | 1410216885 | 4135 | 4135 | 4135 | 4135 | 720 |
| 311 | 20230703 | 134600 | 1407239685 | 4135 | 4135 | 4135 | 4135 | 51 |
| 312 | 20230703 | 134500 | 1407028800 | 4135 | 4150 | 4150 | 4135 | 652 |
| 313 | 20230703 | 134400 | 1404332650 | 4150 | 4150 | 4150 | 4140 | 74 |
| 314 | 20230703 | 134300 | 1404025570 | 4135 | 4150 | 4150 | 4135 | 2120 |
| 315 | 20230703 | 134200 | 1395258320 | 4135 | 4135 | 4135 | 4135 | 143 |
| 316 | 20230703 | 134100 | 1394667015 | 4135 | 4140 | 4140 | 4135 | 507 |
| 317 | 20230703 | 134000 | 1392569285 | 4140 | 4140 | 4140 | 4140 | 3 |
| 318 | 20230703 | 133900 | 1392556865 | 4140 | 4150 | 4150 | 4140 | 11 |
| 319 | 20230703 | 133800 | 1392511315 | 4140 | 4140 | 4140 | 4140 | 254 |
| 320 | 20230703 | 133700 | 1391459755 | 4140 | 4140 | 4140 | 4140 | 2006 |
| 321 | 20230703 | 133600 | 1383154915 | 4150 | 4150 | 4150 | 4150 | 42 |
| 322 | 20230703 | 133500 | 1382980615 | 4150 | 4150 | 4150 | 4145 | 287 |
| 323 | 20230703 | 133400 | 1381790885 | 4150 | 4155 | 4155 | 4150 | 11 |
| 324 | 20230703 | 133300 | 1381745230 | 4150 | 4150 | 4150 | 4140 | 1278 |
| 325 | 20230703 | 133200 | 1376450800 | 4155 | 4155 | 4155 | 4155 | 0 |
| 326 | 20230703 | 133100 | 1376450800 | 4155 | 4155 | 4155 | 4155 | 10 |
| 327 | 20230703 | 133000 | 1376409250 | 4160 | 4155 | 4160 | 4155 | 32 |
| 328 | 20230703 | 132900 | 1376276135 | 4160 | 4160 | 4160 | 4160 | 0 |
| 329 | 20230703 | 132800 | 1376276135 | 4160 | 4150 | 4160 | 4140 | 1995 |
| 330 | 20230703 | 132700 | 1368001440 | 4150 | 4150 | 4150 | 4150 | 0 |
| 331 | 20230703 | 132600 | 1368001440 | 4150 | 4150 | 4150 | 4150 | 47 |
| 332 | 20230703 | 132500 | 1367806390 | 4150 | 4150 | 4150 | 4150 | 450 |
| 333 | 20230703 | 132400 | 1365938890 | 4150 | 4155 | 4155 | 4150 | 459 |
| 334 | 20230703 | 132300 | 1364032160 | 4155 | 4155 | 4155 | 4155 | 850 |
| 335 | 20230703 | 132200 | 1360500410 | 4155 | 4155 | 4155 | 4155 | 876 |
| 336 | 20230703 | 132100 | 1356860630 | 4155 | 4155 | 4155 | 4155 | 100 |
| 337 | 20230703 | 132000 | 1356445130 | 4160 | 4170 | 4170 | 4160 | 810 |
| 338 | 20230703 | 131900 | 1353070530 | 4170 | 4165 | 4170 | 4165 | 1264 |
| 339 | 20230703 | 131800 | 1347805820 | 4160 | 4155 | 4160 | 4155 | 2108 |
| 340 | 20230703 | 131700 | 1339036690 | 4160 | 4150 | 4160 | 4150 | 1850 |
| 341 | 20230703 | 131600 | 1331347370 | 4155 | 4160 | 4160 | 4155 | 789 |
| 342 | 20230703 | 131500 | 1328069020 | 4155 | 4155 | 4155 | 4155 | 2 |
| 343 | 20230703 | 131400 | 1328060710 | 4155 | 4155 | 4155 | 4155 | 307 |
| 344 | 20230703 | 131300 | 1326785125 | 4160 | 4160 | 4160 | 4160 | 75 |
| 345 | 20230703 | 131200 | 1326473125 | 4155 | 4155 | 4155 | 4155 | 52 |
| 346 | 20230703 | 131100 | 1326257065 | 4160 | 4160 | 4160 | 4160 | 16 |
| 347 | 20230703 | 131000 | 1326190505 | 4160 | 4160 | 4160 | 4160 | 128 |
| 348 | 20230703 | 130900 | 1325658025 | 4160 | 4160 | 4160 | 4160 | 41 |
| 349 | 20230703 | 130800 | 1325487465 | 4155 | 4155 | 4155 | 4155 | 1000 |
| 350 | 20230703 | 130700 | 1321332465 | 4160 | 4160 | 4160 | 4155 | 1041 |
| 351 | 20230703 | 130600 | 1317003230 | 4160 | 4160 | 4160 | 4160 | 214 |
| 352 | 20230703 | 130500 | 1316112990 | 4165 | 4165 | 4165 | 4165 | 103 |
| 353 | 20230703 | 130400 | 1315683995 | 4165 | 4165 | 4165 | 4165 | 53 |
| 354 | 20230703 | 130300 | 1315463250 | 4165 | 4160 | 4165 | 4155 | 952 |
| 355 | 20230703 | 130200 | 1311504125 | 4160 | 4160 | 4165 | 4160 | 5850 |
| 356 | 20230703 | 130100 | 1287148210 | 4165 | 4160 | 4165 | 4160 | 3379 |
| 357 | 20230703 | 130000 | 1273090425 | 4155 | 4155 | 4165 | 4155 | 869 |
| 358 | 20230703 | 125900 | 1269479565 | 4165 | 4160 | 4165 | 4155 | 2565 |
| 359 | 20230703 | 125800 | 1258811660 | 4160 | 4155 | 4160 | 4155 | 1515 |
| 360 | 20230703 | 125700 | 1252510760 | 4160 | 4155 | 4160 | 4155 | 2724 |
| 361 | 20230703 | 125600 | 1241192510 | 4155 | 4155 | 4155 | 4150 | 1636 |
| 362 | 20230703 | 125500 | 1234395680 | 4150 | 4150 | 4150 | 4150 | 451 |
| 363 | 20230703 | 125400 | 1232524030 | 4145 | 4145 | 4145 | 4145 | 560 |
| 364 | 20230703 | 125300 | 1230202830 | 4145 | 4145 | 4145 | 4145 | 23 |
| 365 | 20230703 | 125200 | 1230107495 | 4145 | 4155 | 4155 | 4145 | 280 |
| 366 | 20230703 | 125100 | 1228946875 | 4145 | 4145 | 4145 | 4145 | 1431 |
| 367 | 20230703 | 125000 | 1223015380 | 4155 | 4155 | 4155 | 4150 | 4 |
| 368 | 20230703 | 124900 | 1222998770 | 4140 | 4160 | 4160 | 4140 | 120 |
| 369 | 20230703 | 124800 | 1222501070 | 4160 | 4140 | 4160 | 4140 | 1323 |
| 370 | 20230703 | 124700 | 1217019600 | 4140 | 4140 | 4140 | 4140 | 0 |
| 371 | 20230703 | 124600 | 1217019600 | 4140 | 4140 | 4140 | 4140 | 2584 |
| 372 | 20230703 | 124500 | 1206321840 | 4140 | 4140 | 4140 | 4140 | 31 |
| 373 | 20230703 | 124400 | 1206193500 | 4140 | 4140 | 4140 | 4140 | 2 |
| 374 | 20230703 | 124300 | 1206185220 | 4140 | 4140 | 4140 | 4140 | 140 |
| 375 | 20230703 | 124200 | 1205605620 | 4140 | 4140 | 4140 | 4140 | 83 |
| 376 | 20230703 | 124100 | 1205262000 | 4140 | 4140 | 4140 | 4135 | 51 |
| 377 | 20230703 | 124000 | 1205050945 | 4140 | 4140 | 4140 | 4140 | 1 |
| 378 | 20230703 | 123900 | 1205046805 | 4130 | 4130 | 4130 | 4130 | 96 |
| 379 | 20230703 | 123800 | 1204650325 | 4125 | 4140 | 4140 | 4125 | 5713 |
| 380 | 20230703 | 123700 | 1181065690 | 4130 | 4130 | 4130 | 4130 | 851 |
| 381 | 20230703 | 123600 | 1177551060 | 4130 | 4140 | 4140 | 4130 | 127 |
| 382 | 20230703 | 123500 | 1177026540 | 4145 | 4145 | 4145 | 4130 | 1645 |
| 383 | 20230703 | 123400 | 1170217380 | 4145 | 4145 | 4145 | 4145 | 0 |
| 384 | 20230703 | 123300 | 1170217380 | 4145 | 4145 | 4145 | 4130 | 2897 |
| 385 | 20230703 | 123200 | 1158224290 | 4135 | 4145 | 4145 | 4135 | 782 |
| 386 | 20230703 | 123100 | 1154989940 | 4140 | 4140 | 4140 | 4140 | 160 |
| 387 | 20230703 | 123000 | 1154327540 | 4150 | 4145 | 4150 | 4145 | 2577 |
| 388 | 20230703 | 122900 | 1143645865 | 4135 | 4140 | 4145 | 4135 | 4488 |
| 389 | 20230703 | 122800 | 1125057685 | 4135 | 4135 | 4145 | 4135 | 1381 |
| 390 | 20230703 | 122700 | 1119347230 | 4135 | 4140 | 4140 | 4135 | 1004 |
| 391 | 20230703 | 122600 | 1115193670 | 4145 | 4145 | 4145 | 4140 | 66 |
| 392 | 20230703 | 122500 | 1114920145 | 4150 | 4145 | 4150 | 4140 | 3306 |
| 393 | 20230703 | 122400 | 1101214040 | 4145 | 4145 | 4145 | 4145 | 3 |
| 394 | 20230703 | 122300 | 1101201605 | 4135 | 4140 | 4140 | 4135 | 93 |
| 395 | 20230703 | 122200 | 1100817040 | 4140 | 4140 | 4140 | 4140 | 1000 |
| 396 | 20230703 | 122100 | 1096677040 | 4140 | 4135 | 4140 | 4130 | 1249 |
| 397 | 20230703 | 122000 | 1091516045 | 4140 | 4135 | 4140 | 4135 | 1109 |
| 398 | 20230703 | 121900 | 1086930320 | 4145 | 4145 | 4145 | 4135 | 245 |
| 399 | 20230703 | 121800 | 1085916760 | 4140 | 4140 | 4145 | 4140 | 531 |
| 400 | 20230703 | 121700 | 1083718415 | 4145 | 4145 | 4145 | 4145 | 10 |
| 401 | 20230703 | 121600 | 1083676965 | 4145 | 4145 | 4145 | 4145 | 551 |
| 402 | 20230703 | 121500 | 1081393070 | 4145 | 4145 | 4145 | 4145 | 2035 |
| 403 | 20230703 | 121400 | 1072957995 | 4150 | 4160 | 4160 | 4145 | 41 |
| 404 | 20230703 | 121300 | 1072788005 | 4145 | 4155 | 4155 | 4145 | 2300 |
| 405 | 20230703 | 121200 | 1063246245 | 4155 | 4155 | 4155 | 4155 | 1192 |
| 406 | 20230703 | 121100 | 1058293485 | 4155 | 4155 | 4155 | 4150 | 457 |
| 407 | 20230703 | 121000 | 1056396080 | 4155 | 4155 | 4155 | 4155 | 1451 |
| 408 | 20230703 | 120900 | 1050367175 | 4150 | 4150 | 4150 | 4150 | 69 |
| 409 | 20230703 | 120800 | 1050080825 | 4150 | 4150 | 4150 | 4150 | 2053 |
| 410 | 20230703 | 120700 | 1041560875 | 4150 | 4150 | 4155 | 4150 | 76 |
| 411 | 20230703 | 120600 | 1041245470 | 4155 | 4150 | 4155 | 4150 | 36 |
| 412 | 20230703 | 120500 | 1041096065 | 4155 | 4150 | 4155 | 4150 | 331 |
| 413 | 20230703 | 120400 | 1039722410 | 4155 | 4150 | 4155 | 4150 | 101 |
| 414 | 20230703 | 120300 | 1039303255 | 4150 | 4155 | 4155 | 4150 | 520 |
| 415 | 20230703 | 120200 | 1037145205 | 4155 | 4155 | 4155 | 4150 | 359 |
| 416 | 20230703 | 120100 | 1035655250 | 4160 | 4170 | 4170 | 4160 | 279 |
| 417 | 20230703 | 120000 | 1034494225 | 4150 | 4170 | 4175 | 4150 | 4410 |
| 418 | 20230703 | 115900 | 1016114585 | 4170 | 4160 | 4170 | 4160 | 1584 |
| 419 | 20230703 | 115800 | 1009513125 | 4165 | 4170 | 4170 | 4165 | 26 |
| 420 | 20230703 | 115700 | 1009404715 | 4175 | 4175 | 4175 | 4170 | 897 |
| 421 | 20230703 | 115600 | 1005663995 | 4175 | 4150 | 4175 | 4150 | 941 |
| 422 | 20230703 | 115500 | 1001740055 | 4170 | 4170 | 4175 | 4150 | 1178 |
| 423 | 20230703 | 115400 | 996827685 | 4170 | 4145 | 4175 | 4145 | 2860 |
| 424 | 20230703 | 115300 | 984901710 | 4145 | 4145 | 4170 | 4145 | 12295 |
| 425 | 20230703 | 115200 | 933699585 | 4145 | 4150 | 4150 | 4145 | 180 |
| 426 | 20230703 | 115100 | 932953185 | 4145 | 4150 | 4150 | 4145 | 42 |
| 427 | 20230703 | 115000 | 932778895 | 4150 | 4150 | 4150 | 4150 | 0 |
| 428 | 20230703 | 114900 | 932778895 | 4150 | 4150 | 4150 | 4150 | 0 |
| 429 | 20230703 | 114800 | 932778895 | 4150 | 4150 | 4150 | 4150 | 0 |
| 430 | 20230703 | 114700 | 932778895 | 4150 | 4150 | 4150 | 4150 | 0 |
| 431 | 20230703 | 114600 | 932778895 | 4150 | 4150 | 4150 | 4150 | 0 |
| 432 | 20230703 | 114500 | 932778895 | 4150 | 4155 | 4155 | 4150 | 394 |
| 433 | 20230703 | 114400 | 931142795 | 4150 | 4150 | 4150 | 4150 | 600 |
| 434 | 20230703 | 114300 | 928652795 | 4150 | 4155 | 4155 | 4150 | 127 |
| 435 | 20230703 | 114200 | 928125625 | 4155 | 4150 | 4155 | 4150 | 345 |
| 436 | 20230703 | 114100 | 926692670 | 4155 | 4150 | 4155 | 4150 | 2503 |
| 437 | 20230703 | 114000 | 916305190 | 4150 | 4145 | 4150 | 4135 | 3549 |
| 438 | 20230703 | 113900 | 901586705 | 4145 | 4145 | 4145 | 4145 | 250 |
| 439 | 20230703 | 113800 | 900550455 | 4145 | 4145 | 4145 | 4145 | 0 |
| 440 | 20230703 | 113700 | 900550455 | 4145 | 4145 | 4145 | 4145 | 0 |
| 441 | 20230703 | 113600 | 900550455 | 4145 | 4145 | 4145 | 4145 | 10 |
| 442 | 20230703 | 113500 | 900509005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 443 | 20230703 | 113400 | 900509005 | 4145 | 4145 | 4145 | 4145 | 0 |
| 444 | 20230703 | 113300 | 900509005 | 4145 | 4145 | 4145 | 4145 | 95 |
| 445 | 20230703 | 113200 | 900115230 | 4145 | 4145 | 4145 | 4145 | 32 |
| 446 | 20230703 | 113100 | 899982590 | 4150 | 4150 | 4150 | 4150 | 0 |
| 447 | 20230703 | 113000 | 899982590 | 4150 | 4150 | 4150 | 4150 | 500 |
| 448 | 20230703 | 112900 | 897907590 | 4150 | 4135 | 4150 | 4130 | 78 |
| 449 | 20230703 | 112800 | 897584315 | 4150 | 4150 | 4150 | 4150 | 0 |
| 450 | 20230703 | 112700 | 897584315 | 4150 | 4145 | 4150 | 4145 | 362 |
| 451 | 20230703 | 112600 | 896083810 | 4145 | 4140 | 4145 | 4120 | 2311 |
| 452 | 20230703 | 112500 | 886546735 | 4150 | 4140 | 4150 | 4140 | 522 |
| 453 | 20230703 | 112400 | 884385605 | 4140 | 4135 | 4140 | 4130 | 781 |
| 454 | 20230703 | 112300 | 881159980 | 4140 | 4140 | 4140 | 4140 | 53 |
| 455 | 20230703 | 112200 | 880940560 | 4150 | 4160 | 4160 | 4140 | 1008 |
| 456 | 20230703 | 112100 | 876764580 | 4150 | 4150 | 4150 | 4150 | 282 |
| 457 | 20230703 | 112000 | 875594280 | 4150 | 4145 | 4150 | 4145 | 2 |
| 458 | 20230703 | 111900 | 875585985 | 4160 | 4155 | 4160 | 4145 | 3335 |
| 459 | 20230703 | 111800 | 861750670 | 4155 | 4155 | 4155 | 4150 | 444 |
| 460 | 20230703 | 111700 | 859905860 | 4155 | 4155 | 4155 | 4155 | 50 |
| 461 | 20230703 | 111600 | 859698110 | 4160 | 4160 | 4165 | 4160 | 3955 |
| 462 | 20230703 | 111500 | 843244685 | 4160 | 4150 | 4160 | 4150 | 7984 |
| 463 | 20230703 | 111400 | 810089740 | 4145 | 4145 | 4145 | 4140 | 2767 |
| 464 | 20230703 | 111300 | 798628025 | 4140 | 4135 | 4140 | 4135 | 1614 |
| 465 | 20230703 | 111200 | 791948090 | 4135 | 4140 | 4145 | 4135 | 2224 |
| 466 | 20230703 | 111100 | 782748290 | 4140 | 4140 | 4140 | 4140 | 606 |
| 467 | 20230703 | 111000 | 780239450 | 4145 | 4140 | 4145 | 4140 | 583 |
| 468 | 20230703 | 110900 | 777825080 | 4140 | 4140 | 4140 | 4140 | 0 |
| 469 | 20230703 | 110800 | 777825080 | 4140 | 4140 | 4140 | 4140 | 1 |
| 470 | 20230703 | 110700 | 777820940 | 4140 | 4125 | 4140 | 4120 | 51 |
| 471 | 20230703 | 110600 | 777609930 | 4140 | 4140 | 4140 | 4140 | 5 |
| 472 | 20230703 | 110500 | 777589230 | 4120 | 4120 | 4120 | 4120 | 2042 |
| 473 | 20230703 | 110400 | 769176190 | 4120 | 4120 | 4120 | 4120 | 0 |
| 474 | 20230703 | 110300 | 769176190 | 4120 | 4120 | 4120 | 4120 | 0 |
| 475 | 20230703 | 110200 | 769176190 | 4120 | 4120 | 4120 | 4120 | 0 |
| 476 | 20230703 | 110100 | 769176190 | 4120 | 4125 | 4125 | 4120 | 79 |
| 477 | 20230703 | 110000 | 768850445 | 4145 | 4140 | 4145 | 4140 | 110 |
| 478 | 20230703 | 105900 | 768394545 | 4145 | 4145 | 4145 | 4145 | 0 |
| 479 | 20230703 | 105800 | 768394545 | 4145 | 4145 | 4145 | 4145 | 25 |
| 480 | 20230703 | 105700 | 768290920 | 4145 | 4145 | 4145 | 4120 | 4890 |
| 481 | 20230703 | 105600 | 748070925 | 4145 | 4145 | 4145 | 4145 | 1156 |
| 482 | 20230703 | 105500 | 743279305 | 4145 | 4145 | 4145 | 4140 | 59 |
| 483 | 20230703 | 105400 | 743034765 | 4145 | 4135 | 4145 | 4135 | 2394 |
| 484 | 20230703 | 105300 | 733117025 | 4140 | 4135 | 4140 | 4135 | 280 |
| 485 | 20230703 | 105200 | 731959195 | 4135 | 4135 | 4135 | 4135 | 906 |
| 486 | 20230703 | 105100 | 728212885 | 4140 | 4135 | 4140 | 4135 | 171 |
| 487 | 20230703 | 105000 | 727505425 | 4140 | 4135 | 4140 | 4135 | 276 |
| 488 | 20230703 | 104900 | 726362965 | 4135 | 4140 | 4140 | 4135 | 1245 |
| 489 | 20230703 | 104800 | 721210530 | 4140 | 4140 | 4140 | 4140 | 483 |
| 490 | 20230703 | 104700 | 719210910 | 4140 | 4140 | 4140 | 4140 | 11 |
| 491 | 20230703 | 104600 | 719165370 | 4140 | 4140 | 4140 | 4140 | 773 |
| 492 | 20230703 | 104500 | 715965150 | 4135 | 4135 | 4140 | 4135 | 1132 |
| 493 | 20230703 | 104400 | 711284325 | 4135 | 4135 | 4135 | 4135 | 230 |
| 494 | 20230703 | 104300 | 710333275 | 4140 | 4140 | 4140 | 4140 | 0 |
| 495 | 20230703 | 104200 | 710333275 | 4140 | 4140 | 4140 | 4140 | 4 |
| 496 | 20230703 | 104100 | 710316715 | 4140 | 4135 | 4140 | 4135 | 473 |
| 497 | 20230703 | 104000 | 708360795 | 4135 | 4130 | 4135 | 4130 | 115 |
| 498 | 20230703 | 103900 | 707885740 | 4135 | 4135 | 4135 | 4130 | 254 |
| 499 | 20230703 | 103800 | 706836400 | 4140 | 4145 | 4145 | 4130 | 1404 |
| 500 | 20230703 | 103700 | 701033275 | 4140 | 4145 | 4145 | 4140 | 2 |
| 501 | 20230703 | 103600 | 701024990 | 4145 | 4145 | 4145 | 4145 | 20 |
| 502 | 20230703 | 103500 | 700942090 | 4145 | 4150 | 4150 | 4145 | 182 |
| 503 | 20230703 | 103400 | 700187690 | 4150 | 4145 | 4150 | 4145 | 1021 |
| 504 | 20230703 | 103300 | 695955620 | 4145 | 4145 | 4145 | 4145 | 1 |
| 505 | 20230703 | 103200 | 695951475 | 4135 | 4140 | 4145 | 4135 | 1364 |
| 506 | 20230703 | 103100 | 690304885 | 4145 | 4140 | 4145 | 4140 | 2510 |
| 507 | 20230703 | 103000 | 679908485 | 4140 | 4130 | 4140 | 4130 | 1196 |
| 508 | 20230703 | 102900 | 674964640 | 4130 | 4130 | 4130 | 4130 | 0 |
| 509 | 20230703 | 102800 | 674964640 | 4130 | 4130 | 4130 | 4130 | 0 |
| 510 | 20230703 | 102700 | 674964640 | 4130 | 4130 | 4130 | 4130 | 1000 |
| 511 | 20230703 | 102600 | 670834640 | 4125 | 4135 | 4135 | 4125 | 269 |
| 512 | 20230703 | 102500 | 669722495 | 4135 | 4135 | 4135 | 4135 | 0 |
| 513 | 20230703 | 102400 | 669722495 | 4135 | 4125 | 4135 | 4120 | 1678 |
| 514 | 20230703 | 102300 | 662807785 | 4125 | 4125 | 4125 | 4125 | 605 |
| 515 | 20230703 | 102200 | 660312160 | 4130 | 4130 | 4130 | 4130 | 10 |
| 516 | 20230703 | 102100 | 660270860 | 4140 | 4125 | 4140 | 4125 | 2808 |
| 517 | 20230703 | 102000 | 648687515 | 4130 | 4125 | 4135 | 4125 | 431 |
| 518 | 20230703 | 101900 | 646909550 | 4140 | 4130 | 4140 | 4120 | 5040 |
| 519 | 20230703 | 101800 | 626116505 | 4140 | 4130 | 4140 | 4130 | 1801 |
| 520 | 20230703 | 101700 | 618678365 | 4130 | 4130 | 4140 | 4130 | 52 |
| 521 | 20230703 | 101600 | 618463105 | 4140 | 4140 | 4140 | 4140 | 94 |
| 522 | 20230703 | 101500 | 618073945 | 4140 | 4140 | 4145 | 4140 | 961 |
| 523 | 20230703 | 101400 | 614095400 | 4145 | 4140 | 4145 | 4140 | 723 |
| 524 | 20230703 | 101300 | 611102030 | 4125 | 4135 | 4135 | 4125 | 1830 |
| 525 | 20230703 | 101200 | 603535600 | 4135 | 4135 | 4135 | 4115 | 1511 |
| 526 | 20230703 | 101100 | 597308310 | 4135 | 4120 | 4135 | 4120 | 2537 |
| 527 | 20230703 | 101000 | 586832355 | 4130 | 4130 | 4130 | 4130 | 0 |
| 528 | 20230703 | 100900 | 586832355 | 4130 | 4130 | 4130 | 4130 | 0 |
| 529 | 20230703 | 100800 | 586832355 | 4130 | 4125 | 4130 | 4125 | 126 |
| 530 | 20230703 | 100700 | 586312105 | 4125 | 4125 | 4125 | 4120 | 1377 |
| 531 | 20230703 | 100600 | 580632980 | 4130 | 4130 | 4130 | 4130 | 677 |
| 532 | 20230703 | 100500 | 577836970 | 4135 | 4135 | 4135 | 4130 | 560 |
| 533 | 20230703 | 100400 | 575524155 | 4125 | 4125 | 4125 | 4125 | 207 |
| 534 | 20230703 | 100300 | 574670280 | 4135 | 4120 | 4135 | 4115 | 8617 |
| 535 | 20230703 | 100200 | 539193265 | 4125 | 4125 | 4125 | 4120 | 1072 |
| 536 | 20230703 | 100100 | 534771270 | 4130 | 4130 | 4130 | 4130 | 0 |
| 537 | 20230703 | 100000 | 534771270 | 4130 | 4130 | 4130 | 4130 | 847 |
| 538 | 20230703 | 095900 | 531273160 | 4135 | 4130 | 4135 | 4130 | 189 |
| 539 | 20230703 | 095800 | 530492585 | 4130 | 4125 | 4130 | 4125 | 1135 |
| 540 | 20230703 | 095700 | 525805785 | 4125 | 4120 | 4125 | 4120 | 3196 |
| 541 | 20230703 | 095600 | 512633040 | 4120 | 4115 | 4120 | 4105 | 450 |
| 542 | 20230703 | 095500 | 510782880 | 4115 | 4120 | 4120 | 4115 | 285 |
| 543 | 20230703 | 095400 | 509609580 | 4120 | 4120 | 4120 | 4120 | 25 |
| 544 | 20230703 | 095300 | 509506580 | 4120 | 4120 | 4120 | 4120 | 0 |
| 545 | 20230703 | 095200 | 509506580 | 4120 | 4110 | 4120 | 4110 | 249 |
| 546 | 20230703 | 095100 | 508483170 | 4120 | 4120 | 4120 | 4120 | 580 |
| 547 | 20230703 | 095000 | 506093570 | 4120 | 4120 | 4120 | 4120 | 780 |
| 548 | 20230703 | 094900 | 502879970 | 4120 | 4120 | 4120 | 4120 | 158 |
| 549 | 20230703 | 094800 | 502229010 | 4120 | 4115 | 4120 | 4115 | 101 |
| 550 | 20230703 | 094700 | 501813390 | 4115 | 4115 | 4115 | 4115 | 321 |
| 551 | 20230703 | 094600 | 500492475 | 4115 | 4120 | 4120 | 4115 | 1249 |
| 552 | 20230703 | 094500 | 495347840 | 4120 | 4110 | 4120 | 4110 | 5 |
| 553 | 20230703 | 094400 | 495327270 | 4105 | 4105 | 4105 | 4105 | 1 |
| 554 | 20230703 | 094300 | 495323165 | 4110 | 4120 | 4120 | 4110 | 105 |
| 555 | 20230703 | 094200 | 494891565 | 4125 | 4125 | 4125 | 4125 | 8 |
| 556 | 20230703 | 094100 | 494858565 | 4125 | 4120 | 4125 | 4120 | 300 |
| 557 | 20230703 | 094000 | 493622160 | 4120 | 4115 | 4120 | 4100 | 501 |
| 558 | 20230703 | 093900 | 491564515 | 4125 | 4105 | 4125 | 4105 | 2536 |
| 559 | 20230703 | 093800 | 481129525 | 4125 | 4110 | 4125 | 4095 | 453 |
| 560 | 20230703 | 093700 | 479273050 | 4130 | 4130 | 4130 | 4100 | 5042 |
| 561 | 20230703 | 093600 | 458536900 | 4130 | 4125 | 4135 | 4120 | 252 |
| 562 | 20230703 | 093500 | 457498190 | 4135 | 4120 | 4135 | 4115 | 580 |
| 563 | 20230703 | 093400 | 455105065 | 4115 | 4115 | 4115 | 4115 | 406 |
| 564 | 20230703 | 093300 | 453434375 | 4110 | 4105 | 4110 | 4095 | 4053 |
| 565 | 20230703 | 093200 | 436784055 | 4105 | 4105 | 4110 | 4100 | 2829 |
| 566 | 20230703 | 093100 | 425171270 | 4105 | 4085 | 4105 | 4075 | 4876 |
| 567 | 20230703 | 093000 | 405224735 | 4085 | 4075 | 4085 | 4075 | 121 |
| 568 | 20230703 | 092900 | 404731650 | 4085 | 4070 | 4085 | 4065 | 518 |
| 569 | 20230703 | 092800 | 402623380 | 4070 | 4075 | 4075 | 4070 | 1204 |
| 570 | 20230703 | 092700 | 397719080 | 4075 | 4090 | 4090 | 4070 | 1399 |
| 571 | 20230703 | 092600 | 392017810 | 4085 | 4095 | 4095 | 4085 | 324 |
| 572 | 20230703 | 092500 | 390692955 | 4085 | 4090 | 4095 | 4080 | 12763 |
| 573 | 20230703 | 092400 | 338591860 | 4095 | 4100 | 4100 | 4095 | 1093 |
| 574 | 20230703 | 092300 | 334115810 | 4100 | 4100 | 4110 | 4100 | 1415 |
| 575 | 20230703 | 092200 | 328314200 | 4100 | 4100 | 4100 | 4100 | 1824 |
| 576 | 20230703 | 092100 | 320835800 | 4100 | 4100 | 4100 | 4100 | 421 |
| 577 | 20230703 | 092000 | 319109700 | 4110 | 4100 | 4110 | 4095 | 537 |
| 578 | 20230703 | 091900 | 316908595 | 4115 | 4105 | 4115 | 4100 | 837 |
| 579 | 20230703 | 091800 | 313476050 | 4105 | 4115 | 4115 | 4105 | 131 |
| 580 | 20230703 | 091700 | 312937995 | 4115 | 4100 | 4120 | 4100 | 153 |
| 581 | 20230703 | 091600 | 312310645 | 4100 | 4110 | 4110 | 4100 | 586 |
| 582 | 20230703 | 091500 | 309903200 | 4110 | 4100 | 4125 | 4100 | 242 |
| 583 | 20230703 | 091400 | 308906605 | 4100 | 4100 | 4100 | 4100 | 112 |
| 584 | 20230703 | 091300 | 308447405 | 4100 | 4100 | 4100 | 4100 | 10 |
| 585 | 20230703 | 091200 | 308406405 | 4095 | 4115 | 4125 | 4095 | 3099 |
| 586 | 20230703 | 091100 | 295701500 | 4130 | 4135 | 4135 | 4120 | 3171 |
| 587 | 20230703 | 091000 | 282636370 | 4135 | 4110 | 4135 | 4100 | 4529 |
| 588 | 20230703 | 090900 | 263973600 | 4110 | 4100 | 4110 | 4100 | 866 |
| 589 | 20230703 | 090800 | 260422990 | 4115 | 4115 | 4115 | 4105 | 152 |
| 590 | 20230703 | 090700 | 259797900 | 4120 | 4105 | 4120 | 4105 | 1011 |
| 591 | 20230703 | 090600 | 255632730 | 4105 | 4070 | 4105 | 4070 | 8486 |
| 592 | 20230703 | 090500 | 220857060 | 4070 | 4055 | 4090 | 4055 | 13881 |
| 593 | 20230703 | 090400 | 164445560 | 4055 | 4065 | 4080 | 4055 | 15283 |
| 594 | 20230703 | 090300 | 102326405 | 4065 | 4100 | 4100 | 4065 | 9762 |
| 595 | 20230703 | 090200 | 62627235 | 4100 | 4100 | 4120 | 4080 | 3361 |
| 596 | 20230703 | 090100 | 48843690 | 4125 | 4105 | 4125 | 4095 | 2643 |
| 597 | 20230703 | 090000 | 38015740 | 4105 | 4125 | 4150 | 4105 | 9218 |