30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 14501 |
| 3 | 20230703 | 191400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20230703 | 191300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20230703 | 191200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20230703 | 191100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20230703 | 191000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20230703 | 190900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20230703 | 190800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20230703 | 190700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20230703 | 190600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20230703 | 190500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20230703 | 190400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20230703 | 190300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20230703 | 190200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20230703 | 190100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20230703 | 190000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20230703 | 185900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20230703 | 185800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20230703 | 185700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20230703 | 185600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20230703 | 185500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20230703 | 185400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20230703 | 185300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20230703 | 185200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20230703 | 185100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20230703 | 185000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20230703 | 184900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20230703 | 184800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20230703 | 184700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20230703 | 184600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20230703 | 184500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 14501 |
| 33 | 20230703 | 184400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20230703 | 184300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20230703 | 184200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20230703 | 184100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20230703 | 184000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20230703 | 183900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20230703 | 183800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20230703 | 183700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20230703 | 183600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20230703 | 183500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20230703 | 183400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20230703 | 183300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20230703 | 183200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20230703 | 183100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20230703 | 183000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20230703 | 182900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20230703 | 182800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20230703 | 182700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20230703 | 182600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20230703 | 182500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20230703 | 182400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20230703 | 182300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20230703 | 182200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20230703 | 182100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20230703 | 182000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20230703 | 181900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20230703 | 181800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20230703 | 181700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20230703 | 181600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20230703 | 181500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 14501 |
| 63 | 20230703 | 181400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20230703 | 181300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20230703 | 181200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20230703 | 181100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20230703 | 181000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20230703 | 180900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20230703 | 180800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20230703 | 180700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20230703 | 180600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20230703 | 180500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20230703 | 180400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20230703 | 180300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20230703 | 180200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20230703 | 180100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20230703 | 180000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20230703 | 175900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20230703 | 175800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20230703 | 175700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20230703 | 175600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20230703 | 175500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20230703 | 175400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20230703 | 175300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20230703 | 175200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20230703 | 175100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20230703 | 175000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20230703 | 174900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20230703 | 174800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20230703 | 174700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20230703 | 174600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20230703 | 174500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 14501 |
| 93 | 20230703 | 174400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20230703 | 174300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20230703 | 174200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20230703 | 174100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20230703 | 174000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20230703 | 173900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20230703 | 173800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20230703 | 173700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20230703 | 173600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20230703 | 173500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20230703 | 173400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20230703 | 173300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20230703 | 173200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20230703 | 173100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20230703 | 173000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20230703 | 172900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20230703 | 172800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20230703 | 172700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20230703 | 172600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20230703 | 172500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20230703 | 172400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20230703 | 172300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20230703 | 172200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20230703 | 172100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20230703 | 172000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20230703 | 171900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20230703 | 171800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20230703 | 171700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20230703 | 171600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20230703 | 171500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 14501 |
| 123 | 20230703 | 171400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20230703 | 171300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20230703 | 171200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20230703 | 171100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20230703 | 171000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20230703 | 170900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20230703 | 170800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20230703 | 170700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20230703 | 170600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20230703 | 170500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20230703 | 170400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20230703 | 170300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20230703 | 170200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20230703 | 170100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20230703 | 170000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20230703 | 165900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20230703 | 165800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20230703 | 165700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20230703 | 165600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20230703 | 165500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20230703 | 165400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20230703 | 165300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20230703 | 165200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20230703 | 165100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20230703 | 165000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20230703 | 164900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20230703 | 164800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20230703 | 164700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20230703 | 164600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20230703 | 164500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 14501 |
| 153 | 20230703 | 164400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20230703 | 164300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20230703 | 164200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20230703 | 164100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20230703 | 164000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20230703 | 163900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20230703 | 163800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20230703 | 163700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20230703 | 163600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20230703 | 163500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20230703 | 163400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20230703 | 163300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20230703 | 163200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20230703 | 163100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20230703 | 163000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20230703 | 162900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20230703 | 162800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20230703 | 162700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20230703 | 162600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20230703 | 162500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20230703 | 162400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20230703 | 162300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20230703 | 162200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20230703 | 162100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20230703 | 162000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20230703 | 161900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20230703 | 161800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20230703 | 161700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20230703 | 161600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20230703 | 161500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 14501 |
| 183 | 20230703 | 161400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20230703 | 161300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20230703 | 161200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20230703 | 161100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20230703 | 161000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20230703 | 160900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20230703 | 160800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20230703 | 160700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20230703 | 160600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20230703 | 160500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20230703 | 160400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20230703 | 160300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20230703 | 160200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20230703 | 160100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20230703 | 160000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20230703 | 155900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20230703 | 155800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20230703 | 155700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20230703 | 155600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20230703 | 155500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 203 | 20230703 | 155400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 204 | 20230703 | 155300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 205 | 20230703 | 155200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 206 | 20230703 | 155100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 207 | 20230703 | 155000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 208 | 20230703 | 154900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 209 | 20230703 | 154800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 210 | 20230703 | 154700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 211 | 20230703 | 154600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 212 | 20230703 | 154500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 14501 |
| 213 | 20230703 | 154400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 214 | 20230703 | 154300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 215 | 20230703 | 154200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 216 | 20230703 | 154100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 217 | 20230703 | 154000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 218 | 20230703 | 153900 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 219 | 20230703 | 153800 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 220 | 20230703 | 153700 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 221 | 20230703 | 153600 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 222 | 20230703 | 153500 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 223 | 20230703 | 153400 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 224 | 20230703 | 153300 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 225 | 20230703 | 153200 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 226 | 20230703 | 153100 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 0 |
| 227 | 20230703 | 153000 | 2254656715 | 4940 | 4940 | 4940 | 4940 | 14501 |
| 228 | 20230703 | 152900 | 2183021775 | 4970 | 4970 | 4970 | 4970 | 0 |
| 229 | 20230703 | 152800 | 2183021775 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20230703 | 152700 | 2183021775 | 4970 | 4970 | 4970 | 4970 | 0 |
| 231 | 20230703 | 152600 | 2183021775 | 4970 | 4970 | 4970 | 4970 | 0 |
| 232 | 20230703 | 152500 | 2183021775 | 4970 | 4970 | 4970 | 4970 | 0 |
| 233 | 20230703 | 152400 | 2183021775 | 4970 | 4970 | 4970 | 4970 | 0 |
| 234 | 20230703 | 152300 | 2183021775 | 4970 | 4970 | 4970 | 4970 | 0 |
| 235 | 20230703 | 152200 | 2183021775 | 4970 | 4970 | 4970 | 4970 | 0 |
| 236 | 20230703 | 152100 | 2183021775 | 4970 | 4970 | 4970 | 4970 | 0 |
| 237 | 20230703 | 152000 | 2183021775 | 4970 | 4970 | 4970 | 4970 | 0 |
| 238 | 20230703 | 151900 | 2183021775 | 4970 | 4965 | 4970 | 4950 | 9051 |
| 239 | 20230703 | 151800 | 2138133155 | 4965 | 4955 | 4965 | 4955 | 155 |
| 240 | 20230703 | 151700 | 2137364355 | 4950 | 4960 | 4965 | 4950 | 1301 |
| 241 | 20230703 | 151600 | 2130908510 | 4960 | 4960 | 4965 | 4960 | 2170 |
| 242 | 20230703 | 151500 | 2120142480 | 4960 | 4965 | 4965 | 4960 | 120 |
| 243 | 20230703 | 151400 | 2119546780 | 4965 | 4965 | 4965 | 4960 | 487 |
| 244 | 20230703 | 151300 | 2117129145 | 4950 | 4940 | 4965 | 4940 | 1801 |
| 245 | 20230703 | 151200 | 2108204730 | 4950 | 4945 | 4950 | 4945 | 2015 |
| 246 | 20230703 | 151100 | 2098233045 | 4935 | 4935 | 4935 | 4935 | 308 |
| 247 | 20230703 | 151000 | 2096713065 | 4935 | 4940 | 4940 | 4930 | 1061 |
| 248 | 20230703 | 150900 | 2091477600 | 4945 | 4940 | 4945 | 4940 | 1475 |
| 249 | 20230703 | 150800 | 2084186710 | 4935 | 4945 | 4945 | 4935 | 115 |
| 250 | 20230703 | 150700 | 2083619035 | 4935 | 4940 | 4940 | 4930 | 4050 |
| 251 | 20230703 | 150600 | 2063639370 | 4935 | 4940 | 4940 | 4935 | 1687 |
| 252 | 20230703 | 150500 | 2055311070 | 4945 | 4940 | 4945 | 4940 | 94 |
| 253 | 20230703 | 150400 | 2054846685 | 4945 | 4945 | 4945 | 4940 | 748 |
| 254 | 20230703 | 150300 | 2051150065 | 4950 | 4950 | 4950 | 4940 | 188 |
| 255 | 20230703 | 150200 | 2050220465 | 4935 | 4940 | 4940 | 4935 | 2591 |
| 256 | 20230703 | 150100 | 2037433830 | 4940 | 4950 | 4950 | 4940 | 3458 |
| 257 | 20230703 | 150000 | 2020344370 | 4950 | 4950 | 4950 | 4950 | 286 |
| 258 | 20230703 | 145900 | 2018928670 | 4950 | 4950 | 4950 | 4950 | 392 |
| 259 | 20230703 | 145800 | 2016988270 | 4960 | 4950 | 4960 | 4950 | 46 |
| 260 | 20230703 | 145700 | 2016760260 | 4960 | 4945 | 4960 | 4945 | 13 |
| 261 | 20230703 | 145600 | 2016695810 | 4950 | 4950 | 4950 | 4950 | 193 |
| 262 | 20230703 | 145500 | 2015740460 | 4950 | 4950 | 4950 | 4950 | 1 |
| 263 | 20230703 | 145400 | 2015735510 | 4945 | 4945 | 4950 | 4945 | 351 |
| 264 | 20230703 | 145300 | 2013999030 | 4945 | 4945 | 4950 | 4945 | 542 |
| 265 | 20230703 | 145200 | 2011316280 | 4945 | 4950 | 4950 | 4945 | 233 |
| 266 | 20230703 | 145100 | 2010163080 | 4950 | 4950 | 4955 | 4950 | 1747 |
| 267 | 20230703 | 145000 | 2001512050 | 4955 | 4960 | 4960 | 4955 | 919 |
| 268 | 20230703 | 144900 | 1996957865 | 4960 | 4960 | 4960 | 4960 | 53 |
| 269 | 20230703 | 144800 | 1996694985 | 4960 | 4960 | 4960 | 4960 | 55 |
| 270 | 20230703 | 144700 | 1996422185 | 4965 | 4965 | 4965 | 4965 | 0 |
| 271 | 20230703 | 144600 | 1996422185 | 4965 | 4965 | 4965 | 4960 | 481 |
| 272 | 20230703 | 144500 | 1994034025 | 4965 | 4960 | 4965 | 4960 | 575 |
| 273 | 20230703 | 144400 | 1991180205 | 4960 | 4950 | 4960 | 4950 | 1732 |
| 274 | 20230703 | 144300 | 1982602605 | 4950 | 4965 | 4965 | 4950 | 1594 |
| 275 | 20230703 | 144200 | 1974704335 | 4955 | 4955 | 4955 | 4955 | 0 |
| 276 | 20230703 | 144100 | 1974704335 | 4955 | 4960 | 4965 | 4955 | 2458 |
| 277 | 20230703 | 144000 | 1962523185 | 4960 | 4965 | 4965 | 4960 | 2215 |
| 278 | 20230703 | 143900 | 1951533105 | 4965 | 4965 | 4965 | 4965 | 177 |
| 279 | 20230703 | 143800 | 1950654300 | 4965 | 4965 | 4970 | 4965 | 841 |
| 280 | 20230703 | 143700 | 1946477415 | 4970 | 4970 | 4970 | 4970 | 950 |
| 281 | 20230703 | 143600 | 1941755915 | 4965 | 4965 | 4965 | 4965 | 46 |
| 282 | 20230703 | 143500 | 1941527525 | 4965 | 4965 | 4965 | 4965 | 202 |
| 283 | 20230703 | 143400 | 1940524595 | 4960 | 4965 | 4965 | 4960 | 285 |
| 284 | 20230703 | 143300 | 1939110985 | 4965 | 4965 | 4965 | 4965 | 50 |
| 285 | 20230703 | 143200 | 1938862735 | 4960 | 4960 | 4960 | 4960 | 14 |
| 286 | 20230703 | 143100 | 1938793295 | 4960 | 4960 | 4965 | 4960 | 172 |
| 287 | 20230703 | 143000 | 1937940125 | 4960 | 4965 | 4970 | 4960 | 999 |
| 288 | 20230703 | 142900 | 1932977470 | 4960 | 4965 | 4965 | 4960 | 322 |
| 289 | 20230703 | 142800 | 1931378990 | 4960 | 4960 | 4960 | 4960 | 105 |
| 290 | 20230703 | 142700 | 1930858190 | 4965 | 4960 | 4965 | 4960 | 901 |
| 291 | 20230703 | 142600 | 1926385190 | 4960 | 4960 | 4965 | 4960 | 303 |
| 292 | 20230703 | 142500 | 1924882305 | 4955 | 4965 | 4965 | 4955 | 100 |
| 293 | 20230703 | 142400 | 1924386305 | 4965 | 4960 | 4965 | 4960 | 311 |
| 294 | 20230703 | 142300 | 1922843025 | 4955 | 4960 | 4960 | 4955 | 52 |
| 295 | 20230703 | 142200 | 1922585355 | 4955 | 4955 | 4955 | 4955 | 352 |
| 296 | 20230703 | 142100 | 1920841195 | 4955 | 4950 | 4960 | 4950 | 1439 |
| 297 | 20230703 | 142000 | 1913715745 | 4950 | 4955 | 4955 | 4950 | 1501 |
| 298 | 20230703 | 141900 | 1906284000 | 4950 | 4950 | 4950 | 4950 | 16 |
| 299 | 20230703 | 141800 | 1906204800 | 4950 | 4955 | 4955 | 4950 | 1807 |
| 300 | 20230703 | 141700 | 1897255150 | 4955 | 4955 | 4955 | 4955 | 427 |
| 301 | 20230703 | 141600 | 1895139365 | 4955 | 4955 | 4955 | 4955 | 102 |
| 302 | 20230703 | 141500 | 1894633955 | 4955 | 4955 | 4955 | 4955 | 905 |
| 303 | 20230703 | 141400 | 1890149680 | 4955 | 4955 | 4955 | 4955 | 200 |
| 304 | 20230703 | 141300 | 1889158680 | 4955 | 4955 | 4955 | 4955 | 650 |
| 305 | 20230703 | 141200 | 1885937930 | 4955 | 4955 | 4955 | 4955 | 300 |
| 306 | 20230703 | 141100 | 1884451430 | 4955 | 4960 | 4960 | 4955 | 525 |
| 307 | 20230703 | 141000 | 1881849930 | 4960 | 4960 | 4960 | 4960 | 30 |
| 308 | 20230703 | 140900 | 1881701130 | 4955 | 4955 | 4955 | 4955 | 100 |
| 309 | 20230703 | 140800 | 1881205630 | 4955 | 4955 | 4955 | 4955 | 500 |
| 310 | 20230703 | 140700 | 1878728130 | 4960 | 4960 | 4960 | 4960 | 503 |
| 311 | 20230703 | 140600 | 1876233250 | 4965 | 4965 | 4965 | 4965 | 851 |
| 312 | 20230703 | 140500 | 1872008035 | 4970 | 4970 | 4970 | 4970 | 1 |
| 313 | 20230703 | 140400 | 1872003065 | 4965 | 4965 | 4965 | 4965 | 209 |
| 314 | 20230703 | 140300 | 1870965380 | 4965 | 4965 | 4965 | 4965 | 132 |
| 315 | 20230703 | 140200 | 1870310000 | 4970 | 4970 | 4970 | 4970 | 261 |
| 316 | 20230703 | 140100 | 1869012830 | 4970 | 4970 | 4970 | 4965 | 1205 |
| 317 | 20230703 | 140000 | 1863024080 | 4970 | 4965 | 4970 | 4965 | 60 |
| 318 | 20230703 | 135900 | 1862725930 | 4965 | 4965 | 4965 | 4965 | 1014 |
| 319 | 20230703 | 135800 | 1857691420 | 4965 | 4965 | 4965 | 4965 | 30 |
| 320 | 20230703 | 135700 | 1857542470 | 4970 | 4970 | 4970 | 4970 | 0 |
| 321 | 20230703 | 135600 | 1857542470 | 4970 | 4970 | 4970 | 4970 | 0 |
| 322 | 20230703 | 135500 | 1857542470 | 4970 | 4970 | 4970 | 4970 | 0 |
| 323 | 20230703 | 135400 | 1857542470 | 4970 | 4970 | 4970 | 4970 | 0 |
| 324 | 20230703 | 135300 | 1857542470 | 4970 | 4960 | 4970 | 4955 | 243 |
| 325 | 20230703 | 135200 | 1856337230 | 4955 | 4955 | 4955 | 4955 | 201 |
| 326 | 20230703 | 135100 | 1855341275 | 4955 | 4955 | 4955 | 4955 | 1561 |
| 327 | 20230703 | 135000 | 1847606520 | 4960 | 4960 | 4960 | 4960 | 1389 |
| 328 | 20230703 | 134900 | 1840717080 | 4960 | 4960 | 4960 | 4960 | 113 |
| 329 | 20230703 | 134800 | 1840156600 | 4960 | 4970 | 4970 | 4960 | 301 |
| 330 | 20230703 | 134700 | 1838663630 | 4955 | 4955 | 4955 | 4955 | 0 |
| 331 | 20230703 | 134600 | 1838663630 | 4955 | 4955 | 4955 | 4955 | 1858 |
| 332 | 20230703 | 134500 | 1829457240 | 4955 | 4960 | 4960 | 4955 | 1307 |
| 333 | 20230703 | 134400 | 1822981050 | 4970 | 4970 | 4970 | 4970 | 6 |
| 334 | 20230703 | 134300 | 1822951230 | 4950 | 4955 | 4955 | 4950 | 612 |
| 335 | 20230703 | 134200 | 1819918805 | 4955 | 4955 | 4955 | 4955 | 642 |
| 336 | 20230703 | 134100 | 1816737695 | 4960 | 4960 | 4960 | 4960 | 1287 |
| 337 | 20230703 | 134000 | 1810354175 | 4960 | 4960 | 4960 | 4960 | 2 |
| 338 | 20230703 | 133900 | 1810344255 | 4970 | 4970 | 4970 | 4970 | 0 |
| 339 | 20230703 | 133800 | 1810344255 | 4970 | 4970 | 4970 | 4970 | 0 |
| 340 | 20230703 | 133700 | 1810344255 | 4970 | 4970 | 4970 | 4970 | 0 |
| 341 | 20230703 | 133600 | 1810344255 | 4970 | 4970 | 4970 | 4970 | 1 |
| 342 | 20230703 | 133500 | 1810339285 | 4970 | 4960 | 4970 | 4960 | 140 |
| 343 | 20230703 | 133400 | 1809644785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 344 | 20230703 | 133300 | 1809644785 | 4960 | 4965 | 4965 | 4960 | 439 |
| 345 | 20230703 | 133200 | 1807466940 | 4965 | 4965 | 4965 | 4960 | 281 |
| 346 | 20230703 | 133100 | 1806071780 | 4965 | 4965 | 4965 | 4965 | 440 |
| 347 | 20230703 | 133000 | 1803887180 | 4970 | 4965 | 4970 | 4965 | 22 |
| 348 | 20230703 | 132900 | 1803777930 | 4960 | 4960 | 4960 | 4960 | 212 |
| 349 | 20230703 | 132800 | 1802726410 | 4960 | 4950 | 4965 | 4950 | 5166 |
| 350 | 20230703 | 132700 | 1777140720 | 4945 | 4945 | 4945 | 4940 | 105 |
| 351 | 20230703 | 132600 | 1776621520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 352 | 20230703 | 132500 | 1776621520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 353 | 20230703 | 132400 | 1776621520 | 4945 | 4945 | 4945 | 4945 | 20 |
| 354 | 20230703 | 132300 | 1776522620 | 4945 | 4945 | 4945 | 4945 | 443 |
| 355 | 20230703 | 132200 | 1774331985 | 4945 | 4945 | 4945 | 4945 | 425 |
| 356 | 20230703 | 132100 | 1772230360 | 4945 | 4945 | 4945 | 4945 | 933 |
| 357 | 20230703 | 132000 | 1767616675 | 4945 | 4945 | 4945 | 4945 | 404 |
| 358 | 20230703 | 131900 | 1765618895 | 4945 | 4945 | 4945 | 4945 | 663 |
| 359 | 20230703 | 131800 | 1762340360 | 4940 | 4940 | 4940 | 4940 | 0 |
| 360 | 20230703 | 131700 | 1762340360 | 4940 | 4935 | 4940 | 4930 | 321 |
| 361 | 20230703 | 131600 | 1760756030 | 4935 | 4935 | 4935 | 4935 | 878 |
| 362 | 20230703 | 131500 | 1756423100 | 4935 | 4935 | 4935 | 4935 | 100 |
| 363 | 20230703 | 131400 | 1755929600 | 4940 | 4940 | 4940 | 4940 | 169 |
| 364 | 20230703 | 131300 | 1755094740 | 4940 | 4940 | 4940 | 4940 | 0 |
| 365 | 20230703 | 131200 | 1755094740 | 4940 | 4940 | 4940 | 4940 | 400 |
| 366 | 20230703 | 131100 | 1753118740 | 4940 | 4940 | 4940 | 4940 | 114 |
| 367 | 20230703 | 131000 | 1752555580 | 4940 | 4945 | 4945 | 4940 | 1180 |
| 368 | 20230703 | 130900 | 1746724610 | 4950 | 4950 | 4950 | 4950 | 0 |
| 369 | 20230703 | 130800 | 1746724610 | 4950 | 4945 | 4950 | 4945 | 91 |
| 370 | 20230703 | 130700 | 1746274165 | 4945 | 4945 | 4945 | 4945 | 160 |
| 371 | 20230703 | 130600 | 1745482965 | 4945 | 4940 | 4945 | 4940 | 580 |
| 372 | 20230703 | 130500 | 1742617715 | 4940 | 4945 | 4945 | 4940 | 160 |
| 373 | 20230703 | 130400 | 1741826520 | 4950 | 4955 | 4955 | 4950 | 295 |
| 374 | 20230703 | 130300 | 1740366225 | 4950 | 4945 | 4950 | 4945 | 1163 |
| 375 | 20230703 | 130200 | 1734612410 | 4945 | 4945 | 4945 | 4945 | 0 |
| 376 | 20230703 | 130100 | 1734612410 | 4945 | 4940 | 4945 | 4940 | 200 |
| 377 | 20230703 | 130000 | 1733623910 | 4945 | 4930 | 4945 | 4930 | 419 |
| 378 | 20230703 | 125900 | 1731556095 | 4930 | 4940 | 4940 | 4925 | 11493 |
| 379 | 20230703 | 125800 | 1674894705 | 4935 | 4935 | 4935 | 4935 | 3 |
| 380 | 20230703 | 125700 | 1674879900 | 4935 | 4940 | 4950 | 4935 | 1469 |
| 381 | 20230703 | 125600 | 1667629990 | 4940 | 4940 | 4940 | 4940 | 100 |
| 382 | 20230703 | 125500 | 1667135990 | 4940 | 4940 | 4945 | 4940 | 1540 |
| 383 | 20230703 | 125400 | 1659527810 | 4945 | 4945 | 4945 | 4945 | 288 |
| 384 | 20230703 | 125300 | 1658103650 | 4945 | 4945 | 4945 | 4945 | 299 |
| 385 | 20230703 | 125200 | 1656625095 | 4940 | 4945 | 4945 | 4940 | 202 |
| 386 | 20230703 | 125100 | 1655627210 | 4945 | 4945 | 4945 | 4945 | 50 |
| 387 | 20230703 | 125000 | 1655379960 | 4945 | 4940 | 4945 | 4940 | 120 |
| 388 | 20230703 | 124900 | 1654787000 | 4935 | 4940 | 4940 | 4935 | 173 |
| 389 | 20230703 | 124800 | 1653933230 | 4935 | 4935 | 4935 | 4930 | 4188 |
| 390 | 20230703 | 124700 | 1633276715 | 4935 | 4940 | 4940 | 4935 | 7090 |
| 391 | 20230703 | 124600 | 1598267835 | 4945 | 4945 | 4945 | 4945 | 942 |
| 392 | 20230703 | 124500 | 1593609645 | 4945 | 4950 | 4950 | 4945 | 1460 |
| 393 | 20230703 | 124400 | 1586389940 | 4950 | 4950 | 4950 | 4950 | 65 |
| 394 | 20230703 | 124300 | 1586068190 | 4950 | 4950 | 4950 | 4950 | 198 |
| 395 | 20230703 | 124200 | 1585088090 | 4950 | 4950 | 4950 | 4950 | 2202 |
| 396 | 20230703 | 124100 | 1574188190 | 4955 | 4950 | 4955 | 4950 | 170 |
| 397 | 20230703 | 124000 | 1573346665 | 4950 | 4950 | 4955 | 4950 | 691 |
| 398 | 20230703 | 123900 | 1569925335 | 4955 | 4955 | 4955 | 4955 | 275 |
| 399 | 20230703 | 123800 | 1568562710 | 4955 | 4955 | 4955 | 4955 | 1 |
| 400 | 20230703 | 123700 | 1568557755 | 4955 | 4955 | 4955 | 4950 | 1271 |
| 401 | 20230703 | 123600 | 1562261425 | 4960 | 4960 | 4960 | 4960 | 5 |
| 402 | 20230703 | 123500 | 1562236625 | 4960 | 4955 | 4960 | 4955 | 650 |
| 403 | 20230703 | 123400 | 1559015125 | 4960 | 4960 | 4960 | 4960 | 0 |
| 404 | 20230703 | 123300 | 1559015125 | 4960 | 4960 | 4960 | 4950 | 562 |
| 405 | 20230703 | 123200 | 1556231105 | 4950 | 4960 | 4960 | 4950 | 114 |
| 406 | 20230703 | 123100 | 1555666275 | 4950 | 4960 | 4960 | 4950 | 6315 |
| 407 | 20230703 | 123000 | 1524392125 | 4960 | 4960 | 4960 | 4960 | 66 |
| 408 | 20230703 | 122900 | 1524064765 | 4960 | 4960 | 4960 | 4960 | 4 |
| 409 | 20230703 | 122800 | 1524044925 | 4955 | 4955 | 4955 | 4955 | 5 |
| 410 | 20230703 | 122700 | 1524020150 | 4955 | 4955 | 4955 | 4955 | 230 |
| 411 | 20230703 | 122600 | 1522880500 | 4955 | 4955 | 4960 | 4955 | 321 |
| 412 | 20230703 | 122500 | 1521289845 | 4955 | 4955 | 4960 | 4955 | 792 |
| 413 | 20230703 | 122400 | 1517364475 | 4955 | 4955 | 4955 | 4955 | 150 |
| 414 | 20230703 | 122300 | 1516621225 | 4955 | 4965 | 4965 | 4955 | 1286 |
| 415 | 20230703 | 122200 | 1510248095 | 4965 | 4965 | 4965 | 4965 | 1 |
| 416 | 20230703 | 122100 | 1510243130 | 4965 | 4960 | 4965 | 4955 | 282 |
| 417 | 20230703 | 122000 | 1508845705 | 4960 | 4960 | 4960 | 4960 | 323 |
| 418 | 20230703 | 121900 | 1507243625 | 4960 | 4960 | 4960 | 4960 | 406 |
| 419 | 20230703 | 121800 | 1505229865 | 4965 | 4965 | 4965 | 4965 | 2 |
| 420 | 20230703 | 121700 | 1505219935 | 4970 | 4970 | 4970 | 4955 | 21 |
| 421 | 20230703 | 121600 | 1505115760 | 4970 | 4970 | 4970 | 4970 | 6 |
| 422 | 20230703 | 121500 | 1505085940 | 4970 | 4960 | 4970 | 4955 | 173 |
| 423 | 20230703 | 121400 | 1504228320 | 4955 | 4960 | 4960 | 4955 | 51 |
| 424 | 20230703 | 121300 | 1503975570 | 4960 | 4960 | 4960 | 4960 | 335 |
| 425 | 20230703 | 121200 | 1502313970 | 4960 | 4960 | 4960 | 4960 | 858 |
| 426 | 20230703 | 121100 | 1498058290 | 4960 | 4960 | 4960 | 4960 | 27 |
| 427 | 20230703 | 121000 | 1497924370 | 4970 | 4970 | 4970 | 4970 | 0 |
| 428 | 20230703 | 120900 | 1497924370 | 4970 | 4960 | 4970 | 4960 | 422 |
| 429 | 20230703 | 120800 | 1495830730 | 4960 | 4960 | 4960 | 4955 | 4505 |
| 430 | 20230703 | 120700 | 1473505080 | 4970 | 4975 | 4975 | 4970 | 41 |
| 431 | 20230703 | 120600 | 1473301305 | 4975 | 4975 | 4975 | 4960 | 2661 |
| 432 | 20230703 | 120500 | 1460101425 | 4975 | 4965 | 4975 | 4960 | 810 |
| 433 | 20230703 | 120400 | 1456080160 | 4965 | 4965 | 4965 | 4965 | 655 |
| 434 | 20230703 | 120300 | 1452828085 | 4965 | 4965 | 4965 | 4960 | 1178 |
| 435 | 20230703 | 120200 | 1446980315 | 4965 | 4960 | 4965 | 4960 | 2761 |
| 436 | 20230703 | 120100 | 1433285505 | 4960 | 4970 | 4970 | 4960 | 6787 |
| 437 | 20230703 | 120000 | 1399578155 | 4970 | 4975 | 4975 | 4970 | 1518 |
| 438 | 20230703 | 115900 | 1392028495 | 4975 | 4975 | 4975 | 4975 | 80 |
| 439 | 20230703 | 115800 | 1391630495 | 4975 | 4975 | 4980 | 4975 | 1039 |
| 440 | 20230703 | 115700 | 1386461465 | 4980 | 4980 | 4980 | 4980 | 158 |
| 441 | 20230703 | 115600 | 1385674625 | 4980 | 4980 | 4980 | 4980 | 13 |
| 442 | 20230703 | 115500 | 1385609885 | 4980 | 4980 | 4985 | 4980 | 468 |
| 443 | 20230703 | 115400 | 1383279210 | 4980 | 4980 | 4980 | 4980 | 33 |
| 444 | 20230703 | 115300 | 1383114870 | 4980 | 4980 | 4980 | 4980 | 3641 |
| 445 | 20230703 | 115200 | 1364982690 | 4980 | 4980 | 4980 | 4980 | 160 |
| 446 | 20230703 | 115100 | 1364185890 | 4985 | 4985 | 4985 | 4985 | 136 |
| 447 | 20230703 | 115000 | 1363507930 | 4985 | 4990 | 4990 | 4985 | 110 |
| 448 | 20230703 | 114900 | 1362959530 | 4990 | 4990 | 4990 | 4990 | 6 |
| 449 | 20230703 | 114800 | 1362929590 | 4980 | 4990 | 4990 | 4980 | 164 |
| 450 | 20230703 | 114700 | 1362112370 | 4990 | 4990 | 4990 | 4990 | 0 |
| 451 | 20230703 | 114600 | 1362112370 | 4990 | 4990 | 4990 | 4990 | 7 |
| 452 | 20230703 | 114500 | 1362077440 | 4990 | 4990 | 4990 | 4990 | 3 |
| 453 | 20230703 | 114400 | 1362062470 | 4985 | 4990 | 4990 | 4985 | 1807 |
| 454 | 20230703 | 114300 | 1353054475 | 4990 | 4990 | 4990 | 4990 | 250 |
| 455 | 20230703 | 114200 | 1351806975 | 4990 | 4990 | 4990 | 4990 | 0 |
| 456 | 20230703 | 114100 | 1351806975 | 4990 | 4990 | 4990 | 4990 | 0 |
| 457 | 20230703 | 114000 | 1351806975 | 4990 | 4990 | 4990 | 4990 | 16 |
| 458 | 20230703 | 113900 | 1351727135 | 4985 | 4990 | 4995 | 4985 | 1270 |
| 459 | 20230703 | 113800 | 1345389835 | 4990 | 4990 | 4990 | 4990 | 0 |
| 460 | 20230703 | 113700 | 1345389835 | 4990 | 4990 | 4990 | 4990 | 823 |
| 461 | 20230703 | 113600 | 1341283065 | 4990 | 4990 | 4990 | 4990 | 301 |
| 462 | 20230703 | 113500 | 1339781075 | 4990 | 4990 | 4990 | 4990 | 110 |
| 463 | 20230703 | 113400 | 1339232175 | 4990 | 4990 | 4990 | 4990 | 201 |
| 464 | 20230703 | 113300 | 1338229185 | 4990 | 4990 | 4990 | 4990 | 224 |
| 465 | 20230703 | 113200 | 1337111425 | 4985 | 4985 | 4985 | 4985 | 100 |
| 466 | 20230703 | 113100 | 1336612925 | 4990 | 4985 | 4990 | 4985 | 1002 |
| 467 | 20230703 | 113000 | 1331617945 | 4985 | 4985 | 4985 | 4985 | 238 |
| 468 | 20230703 | 112900 | 1330431515 | 4985 | 4985 | 4985 | 4985 | 1 |
| 469 | 20230703 | 112800 | 1330426530 | 4975 | 4980 | 4980 | 4975 | 100 |
| 470 | 20230703 | 112700 | 1329928780 | 4980 | 4980 | 4980 | 4980 | 486 |
| 471 | 20230703 | 112600 | 1327508500 | 4980 | 4980 | 4980 | 4980 | 0 |
| 472 | 20230703 | 112500 | 1327508500 | 4980 | 4980 | 4980 | 4980 | 496 |
| 473 | 20230703 | 112400 | 1325038420 | 4980 | 4980 | 4980 | 4980 | 38 |
| 474 | 20230703 | 112300 | 1324849180 | 4980 | 4980 | 4980 | 4980 | 13 |
| 475 | 20230703 | 112200 | 1324784440 | 4980 | 4980 | 4980 | 4980 | 98 |
| 476 | 20230703 | 112100 | 1324296400 | 4985 | 4985 | 4985 | 4980 | 374 |
| 477 | 20230703 | 112000 | 1322433510 | 4985 | 4990 | 4990 | 4985 | 42 |
| 478 | 20230703 | 111900 | 1322223990 | 4990 | 4990 | 4990 | 4980 | 1263 |
| 479 | 20230703 | 111800 | 1315923055 | 4990 | 4990 | 4990 | 4990 | 0 |
| 480 | 20230703 | 111700 | 1315923055 | 4990 | 4990 | 4990 | 4990 | 0 |
| 481 | 20230703 | 111600 | 1315923055 | 4990 | 4985 | 4990 | 4985 | 1404 |
| 482 | 20230703 | 111500 | 1308923560 | 4985 | 4985 | 4985 | 4985 | 1 |
| 483 | 20230703 | 111400 | 1308918575 | 4985 | 4990 | 4990 | 4985 | 579 |
| 484 | 20230703 | 111300 | 1306029615 | 4990 | 4985 | 4990 | 4985 | 537 |
| 485 | 20230703 | 111200 | 1303352665 | 4990 | 4990 | 4990 | 4990 | 62 |
| 486 | 20230703 | 111100 | 1303043285 | 4990 | 4990 | 4990 | 4990 | 1 |
| 487 | 20230703 | 111000 | 1303038295 | 4980 | 4990 | 4990 | 4980 | 1010 |
| 488 | 20230703 | 110900 | 1298003895 | 4990 | 4990 | 4990 | 4985 | 352 |
| 489 | 20230703 | 110800 | 1296248915 | 4985 | 4985 | 4985 | 4985 | 30 |
| 490 | 20230703 | 110700 | 1296099365 | 4985 | 4990 | 4990 | 4980 | 1158 |
| 491 | 20230703 | 110600 | 1290322505 | 4990 | 4990 | 4990 | 4990 | 200 |
| 492 | 20230703 | 110500 | 1289324505 | 4980 | 4980 | 4980 | 4980 | 603 |
| 493 | 20230703 | 110400 | 1286321565 | 4990 | 4985 | 4990 | 4985 | 970 |
| 494 | 20230703 | 110300 | 1281486105 | 4990 | 4985 | 4990 | 4985 | 301 |
| 495 | 20230703 | 110200 | 1279985615 | 4985 | 4990 | 4990 | 4985 | 2516 |
| 496 | 20230703 | 110100 | 1267442850 | 4990 | 4995 | 4995 | 4985 | 1888 |
| 497 | 20230703 | 110000 | 1258024725 | 4990 | 4980 | 4990 | 4980 | 920 |
| 498 | 20230703 | 105900 | 1253439075 | 4990 | 4980 | 4990 | 4980 | 661 |
| 499 | 20230703 | 105800 | 1250144010 | 4985 | 4985 | 4985 | 4980 | 230 |
| 500 | 20230703 | 105700 | 1248998535 | 4985 | 4990 | 4990 | 4985 | 419 |
| 501 | 20230703 | 105600 | 1246909810 | 4990 | 4990 | 5000 | 4990 | 539 |
| 502 | 20230703 | 105500 | 1244219975 | 4995 | 5000 | 5000 | 4995 | 803 |
| 503 | 20230703 | 105400 | 1240207735 | 5010 | 5010 | 5010 | 5010 | 4 |
| 504 | 20230703 | 105300 | 1240187695 | 5000 | 4995 | 5000 | 4995 | 385 |
| 505 | 20230703 | 105200 | 1238262755 | 4995 | 5000 | 5010 | 4995 | 1090 |
| 506 | 20230703 | 105100 | 1232817650 | 5010 | 5010 | 5020 | 5000 | 1519 |
| 507 | 20230703 | 105000 | 1225207050 | 5010 | 5010 | 5010 | 5010 | 1 |
| 508 | 20230703 | 104900 | 1225202040 | 5000 | 5000 | 5000 | 4995 | 1391 |
| 509 | 20230703 | 104800 | 1218249575 | 4995 | 4995 | 5000 | 4990 | 1833 |
| 510 | 20230703 | 104700 | 1209098530 | 4990 | 4995 | 4995 | 4990 | 72 |
| 511 | 20230703 | 104600 | 1208739140 | 4995 | 5000 | 5000 | 4975 | 1363 |
| 512 | 20230703 | 104500 | 1201940675 | 5000 | 4990 | 5000 | 4990 | 273 |
| 513 | 20230703 | 104400 | 1200576935 | 5000 | 4975 | 5000 | 4975 | 7539 |
| 514 | 20230703 | 104300 | 1163003545 | 4975 | 4970 | 4975 | 4970 | 581 |
| 515 | 20230703 | 104200 | 1160115950 | 4970 | 4965 | 4970 | 4960 | 209 |
| 516 | 20230703 | 104100 | 1159078095 | 4960 | 4960 | 4960 | 4960 | 0 |
| 517 | 20230703 | 104000 | 1159078095 | 4960 | 4960 | 4965 | 4960 | 64 |
| 518 | 20230703 | 103900 | 1158760605 | 4960 | 4955 | 4960 | 4955 | 719 |
| 519 | 20230703 | 103800 | 1155194665 | 4960 | 4960 | 4960 | 4955 | 620 |
| 520 | 20230703 | 103700 | 1152120860 | 4965 | 4960 | 4965 | 4955 | 715 |
| 521 | 20230703 | 103600 | 1148575475 | 4960 | 4955 | 4960 | 4955 | 690 |
| 522 | 20230703 | 103500 | 1145153090 | 4960 | 4955 | 4960 | 4955 | 47 |
| 523 | 20230703 | 103400 | 1144920075 | 4955 | 4960 | 4965 | 4955 | 52 |
| 524 | 20230703 | 103300 | 1144662390 | 4955 | 4955 | 4960 | 4955 | 515 |
| 525 | 20230703 | 103200 | 1142110465 | 4960 | 4955 | 4960 | 4955 | 836 |
| 526 | 20230703 | 103100 | 1137967585 | 4955 | 4965 | 4965 | 4955 | 2600 |
| 527 | 20230703 | 103000 | 1125070290 | 4965 | 4965 | 4965 | 4965 | 19 |
| 528 | 20230703 | 102900 | 1124975955 | 4960 | 4960 | 4960 | 4960 | 6 |
| 529 | 20230703 | 102800 | 1124946195 | 4960 | 4960 | 4960 | 4960 | 513 |
| 530 | 20230703 | 102700 | 1122401715 | 4965 | 4970 | 4970 | 4965 | 845 |
| 531 | 20230703 | 102600 | 1118205570 | 4970 | 4970 | 4970 | 4970 | 178 |
| 532 | 20230703 | 102500 | 1117320910 | 4970 | 4970 | 4975 | 4970 | 660 |
| 533 | 20230703 | 102400 | 1114040690 | 4970 | 4965 | 4970 | 4965 | 140 |
| 534 | 20230703 | 102300 | 1113345390 | 4965 | 4960 | 4965 | 4960 | 826 |
| 535 | 20230703 | 102200 | 1109247270 | 4955 | 4960 | 4960 | 4955 | 1506 |
| 536 | 20230703 | 102100 | 1101778225 | 4960 | 4955 | 4960 | 4955 | 326 |
| 537 | 20230703 | 102000 | 1100162855 | 4955 | 4955 | 4955 | 4955 | 50 |
| 538 | 20230703 | 101900 | 1099915105 | 4955 | 4955 | 4960 | 4955 | 858 |
| 539 | 20230703 | 101800 | 1095663710 | 4955 | 4955 | 4955 | 4955 | 218 |
| 540 | 20230703 | 101700 | 1094583520 | 4955 | 4955 | 4955 | 4955 | 511 |
| 541 | 20230703 | 101600 | 1092051515 | 4960 | 4950 | 4960 | 4950 | 235 |
| 542 | 20230703 | 101500 | 1090887585 | 4955 | 4960 | 4960 | 4950 | 42 |
| 543 | 20230703 | 101400 | 1090679615 | 4960 | 4960 | 4960 | 4950 | 581 |
| 544 | 20230703 | 101300 | 1087800460 | 4960 | 4950 | 4960 | 4950 | 136 |
| 545 | 20230703 | 101200 | 1087126475 | 4955 | 4960 | 4960 | 4950 | 2469 |
| 546 | 20230703 | 101100 | 1074891495 | 4970 | 4970 | 4970 | 4970 | 2 |
| 547 | 20230703 | 101000 | 1074881555 | 4970 | 4970 | 4970 | 4960 | 106 |
| 548 | 20230703 | 100900 | 1074354755 | 4970 | 4955 | 4970 | 4950 | 2372 |
| 549 | 20230703 | 100800 | 1062610405 | 4950 | 4960 | 4960 | 4950 | 1183 |
| 550 | 20230703 | 100700 | 1056748345 | 4960 | 4960 | 4960 | 4955 | 2157 |
| 551 | 20230703 | 100600 | 1046059310 | 4960 | 4960 | 4960 | 4960 | 46 |
| 552 | 20230703 | 100500 | 1045831150 | 4960 | 4960 | 4960 | 4960 | 273 |
| 553 | 20230703 | 100400 | 1044477070 | 4960 | 4960 | 4965 | 4960 | 1932 |
| 554 | 20230703 | 100300 | 1034884725 | 4955 | 4970 | 4975 | 4955 | 6047 |
| 555 | 20230703 | 100200 | 1004883815 | 4970 | 4965 | 4970 | 4965 | 468 |
| 556 | 20230703 | 100100 | 1002558040 | 4965 | 4965 | 4965 | 4965 | 100 |
| 557 | 20230703 | 100000 | 1002061540 | 4965 | 4975 | 4975 | 4965 | 631 |
| 558 | 20230703 | 095900 | 998928225 | 4975 | 4975 | 4980 | 4975 | 522 |
| 559 | 20230703 | 095800 | 996331175 | 4975 | 4975 | 4975 | 4975 | 1 |
| 560 | 20230703 | 095700 | 996326200 | 4975 | 4960 | 4975 | 4960 | 363 |
| 561 | 20230703 | 095600 | 994524030 | 4960 | 4960 | 4965 | 4960 | 1193 |
| 562 | 20230703 | 095500 | 988605980 | 4960 | 4970 | 4975 | 4960 | 2381 |
| 563 | 20230703 | 095400 | 976788660 | 4970 | 4965 | 4970 | 4965 | 620 |
| 564 | 20230703 | 095300 | 973710265 | 4975 | 4970 | 4975 | 4960 | 5775 |
| 565 | 20230703 | 095200 | 945033870 | 4975 | 4975 | 4975 | 4970 | 3247 |
| 566 | 20230703 | 095100 | 928888665 | 4980 | 4980 | 4980 | 4980 | 705 |
| 567 | 20230703 | 095000 | 925377765 | 4975 | 4995 | 4995 | 4975 | 1543 |
| 568 | 20230703 | 094900 | 917692785 | 4995 | 4990 | 4995 | 4985 | 407 |
| 569 | 20230703 | 094800 | 915663355 | 4990 | 4990 | 4995 | 4990 | 1101 |
| 570 | 20230703 | 094700 | 910169350 | 4990 | 4990 | 4990 | 4990 | 569 |
| 571 | 20230703 | 094600 | 907330040 | 4990 | 4990 | 4995 | 4990 | 1118 |
| 572 | 20230703 | 094500 | 901751205 | 4995 | 4995 | 4995 | 4990 | 569 |
| 573 | 20230703 | 094400 | 898910775 | 4995 | 5000 | 5000 | 4995 | 2304 |
| 574 | 20230703 | 094300 | 887400820 | 5000 | 5000 | 5000 | 5000 | 41 |
| 575 | 20230703 | 094200 | 887195820 | 5000 | 5010 | 5010 | 5000 | 2162 |
| 576 | 20230703 | 094100 | 876383820 | 5010 | 5020 | 5020 | 5010 | 1151 |
| 577 | 20230703 | 094000 | 870617030 | 5020 | 5010 | 5030 | 5010 | 3377 |
| 578 | 20230703 | 093900 | 853667660 | 5010 | 4995 | 5010 | 4995 | 3601 |
| 579 | 20230703 | 093800 | 835632950 | 5010 | 4995 | 5010 | 4995 | 208 |
| 580 | 20230703 | 093700 | 834593040 | 4995 | 5010 | 5010 | 4995 | 401 |
| 581 | 20230703 | 093600 | 832587990 | 5020 | 5020 | 5020 | 5000 | 1913 |
| 582 | 20230703 | 093500 | 822999700 | 5010 | 5010 | 5030 | 5010 | 1737 |
| 583 | 20230703 | 093400 | 814281550 | 5010 | 4995 | 5010 | 4995 | 930 |
| 584 | 20230703 | 093300 | 809627485 | 4995 | 5000 | 5010 | 4995 | 486 |
| 585 | 20230703 | 093200 | 807199225 | 5000 | 5020 | 5030 | 5000 | 7749 |
| 586 | 20230703 | 093100 | 768362915 | 5020 | 5020 | 5030 | 5000 | 5369 |
| 587 | 20230703 | 093000 | 741434615 | 5020 | 5000 | 5020 | 5000 | 7757 |
| 588 | 20230703 | 092900 | 702627725 | 5000 | 4970 | 5000 | 4965 | 7977 |
| 589 | 20230703 | 092800 | 662878325 | 4970 | 4965 | 4970 | 4965 | 61 |
| 590 | 20230703 | 092700 | 662575195 | 4970 | 4970 | 4975 | 4960 | 1843 |
| 591 | 20230703 | 092600 | 653418905 | 4965 | 4955 | 4975 | 4955 | 632 |
| 592 | 20230703 | 092500 | 650284045 | 4955 | 4965 | 4965 | 4955 | 5136 |
| 593 | 20230703 | 092400 | 624805825 | 4965 | 4975 | 4975 | 4965 | 2838 |
| 594 | 20230703 | 092300 | 610701615 | 4970 | 4975 | 4975 | 4970 | 5237 |
| 595 | 20230703 | 092200 | 584651870 | 4980 | 4980 | 4985 | 4975 | 120 |
| 596 | 20230703 | 092100 | 584053825 | 4985 | 4980 | 4985 | 4975 | 627 |
| 597 | 20230703 | 092000 | 580931300 | 4980 | 4985 | 4985 | 4975 | 2450 |
| 598 | 20230703 | 091900 | 568736510 | 4985 | 4980 | 4985 | 4980 | 1883 |
| 599 | 20230703 | 091800 | 559358615 | 4980 | 4990 | 4995 | 4975 | 2844 |
| 600 | 20230703 | 091700 | 545177945 | 4990 | 4985 | 4990 | 4980 | 2286 |
| 601 | 20230703 | 091600 | 533782440 | 4990 | 4990 | 4990 | 4985 | 1632 |
| 602 | 20230703 | 091500 | 525641290 | 4990 | 4990 | 4995 | 4975 | 4500 |
| 603 | 20230703 | 091400 | 503173690 | 4990 | 4975 | 4990 | 4975 | 1770 |
| 604 | 20230703 | 091300 | 494345075 | 4975 | 4975 | 4975 | 4965 | 6796 |
| 605 | 20230703 | 091200 | 460569275 | 4975 | 4975 | 4975 | 4970 | 595 |
| 606 | 20230703 | 091100 | 457611040 | 4975 | 4985 | 4985 | 4970 | 2431 |
| 607 | 20230703 | 091000 | 445506760 | 4990 | 4975 | 4995 | 4965 | 1232 |
| 608 | 20230703 | 090900 | 439371515 | 4975 | 4995 | 4995 | 4970 | 5794 |
| 609 | 20230703 | 090800 | 410559955 | 5000 | 4960 | 5000 | 4960 | 3328 |
| 610 | 20230703 | 090700 | 394005255 | 4960 | 4970 | 4970 | 4955 | 14052 |
| 611 | 20230703 | 090600 | 324259730 | 4970 | 4990 | 5000 | 4965 | 17992 |
| 612 | 20230703 | 090500 | 234551940 | 4995 | 4990 | 5000 | 4990 | 1905 |
| 613 | 20230703 | 090400 | 225035930 | 4990 | 4980 | 4995 | 4965 | 7053 |
| 614 | 20230703 | 090300 | 189896415 | 4980 | 4965 | 4995 | 4965 | 8180 |
| 615 | 20230703 | 090200 | 149151090 | 4965 | 4935 | 4980 | 4935 | 11527 |
| 616 | 20230703 | 090100 | 91991815 | 4935 | 4925 | 4960 | 4920 | 5422 |
| 617 | 20230703 | 090000 | 65255375 | 4925 | 4940 | 4940 | 4925 | 13032 |