30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 14073 |
| 3 | 20230704 | 191600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 4 | 20230704 | 191500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 5 | 20230704 | 191400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 6 | 20230704 | 191300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 7 | 20230704 | 191200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 8 | 20230704 | 191100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 9 | 20230704 | 191000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 10 | 20230704 | 190900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 11 | 20230704 | 190800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 12 | 20230704 | 190700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 13 | 20230704 | 190600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 14 | 20230704 | 190500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 15 | 20230704 | 190400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 16 | 20230704 | 190300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 17 | 20230704 | 190200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 18 | 20230704 | 190100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 19 | 20230704 | 190000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 20 | 20230704 | 185900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 21 | 20230704 | 185800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 22 | 20230704 | 185700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 23 | 20230704 | 185600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 24 | 20230704 | 185500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 25 | 20230704 | 185400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 26 | 20230704 | 185300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 27 | 20230704 | 185200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 28 | 20230704 | 185100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 29 | 20230704 | 185000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 30 | 20230704 | 184900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 31 | 20230704 | 184800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 32 | 20230704 | 184700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 14073 |
| 33 | 20230704 | 184600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 34 | 20230704 | 184500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 35 | 20230704 | 184400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 36 | 20230704 | 184300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 37 | 20230704 | 184200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 38 | 20230704 | 184100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 39 | 20230704 | 184000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 40 | 20230704 | 183900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 41 | 20230704 | 183800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 42 | 20230704 | 183700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 43 | 20230704 | 183600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 44 | 20230704 | 183500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 45 | 20230704 | 183400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 46 | 20230704 | 183300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 47 | 20230704 | 183200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 48 | 20230704 | 183100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 49 | 20230704 | 183000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 50 | 20230704 | 182900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 51 | 20230704 | 182800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 52 | 20230704 | 182700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 53 | 20230704 | 182600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 54 | 20230704 | 182500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 55 | 20230704 | 182400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 56 | 20230704 | 182300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 57 | 20230704 | 182200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 58 | 20230704 | 182100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 59 | 20230704 | 182000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 60 | 20230704 | 181900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 61 | 20230704 | 181800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 62 | 20230704 | 181700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 14073 |
| 63 | 20230704 | 181600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 64 | 20230704 | 181500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 65 | 20230704 | 181400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 66 | 20230704 | 181300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 67 | 20230704 | 181200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 68 | 20230704 | 181100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 69 | 20230704 | 181000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 70 | 20230704 | 180900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 71 | 20230704 | 180800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 72 | 20230704 | 180700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 73 | 20230704 | 180600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 74 | 20230704 | 180500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 75 | 20230704 | 180400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 76 | 20230704 | 180300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 77 | 20230704 | 180200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 78 | 20230704 | 180100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 79 | 20230704 | 180000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 80 | 20230704 | 175900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 81 | 20230704 | 175800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 82 | 20230704 | 175700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 83 | 20230704 | 175600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 84 | 20230704 | 175500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 85 | 20230704 | 175400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 86 | 20230704 | 175300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 87 | 20230704 | 175200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 88 | 20230704 | 175100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 89 | 20230704 | 175000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 90 | 20230704 | 174900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 91 | 20230704 | 174800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 92 | 20230704 | 174700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 14073 |
| 93 | 20230704 | 174600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 94 | 20230704 | 174500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 95 | 20230704 | 174400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 96 | 20230704 | 174300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 97 | 20230704 | 174200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 98 | 20230704 | 174100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 99 | 20230704 | 174000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 100 | 20230704 | 173900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 101 | 20230704 | 173800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 102 | 20230704 | 173700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 103 | 20230704 | 173600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 104 | 20230704 | 173500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 105 | 20230704 | 173400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 106 | 20230704 | 173300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 107 | 20230704 | 173200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 108 | 20230704 | 173100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 109 | 20230704 | 173000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 110 | 20230704 | 172900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 111 | 20230704 | 172800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 112 | 20230704 | 172700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 113 | 20230704 | 172600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 114 | 20230704 | 172500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 115 | 20230704 | 172400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 116 | 20230704 | 172300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 117 | 20230704 | 172200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 118 | 20230704 | 172100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 119 | 20230704 | 172000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 120 | 20230704 | 171900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 121 | 20230704 | 171800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 122 | 20230704 | 171700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 14073 |
| 123 | 20230704 | 171600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 124 | 20230704 | 171500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 125 | 20230704 | 171400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 126 | 20230704 | 171300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 127 | 20230704 | 171200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 128 | 20230704 | 171100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 129 | 20230704 | 171000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 130 | 20230704 | 170900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 131 | 20230704 | 170800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 132 | 20230704 | 170700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 133 | 20230704 | 170600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 134 | 20230704 | 170500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 135 | 20230704 | 170400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 136 | 20230704 | 170300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 137 | 20230704 | 170200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 138 | 20230704 | 170100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 139 | 20230704 | 170000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 140 | 20230704 | 165900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 141 | 20230704 | 165800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 142 | 20230704 | 165700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 143 | 20230704 | 165600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 144 | 20230704 | 165500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 145 | 20230704 | 165400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 146 | 20230704 | 165300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 147 | 20230704 | 165200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 148 | 20230704 | 165100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 149 | 20230704 | 165000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 150 | 20230704 | 164900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 151 | 20230704 | 164800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 152 | 20230704 | 164700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 14073 |
| 153 | 20230704 | 164600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 154 | 20230704 | 164500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 155 | 20230704 | 164400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 156 | 20230704 | 164300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 157 | 20230704 | 164200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 158 | 20230704 | 164100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 159 | 20230704 | 164000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 160 | 20230704 | 163900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 161 | 20230704 | 163800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 162 | 20230704 | 163700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 163 | 20230704 | 163600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 164 | 20230704 | 163500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 165 | 20230704 | 163400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 166 | 20230704 | 163300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 167 | 20230704 | 163200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 168 | 20230704 | 163100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 169 | 20230704 | 163000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 170 | 20230704 | 162900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 171 | 20230704 | 162800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 172 | 20230704 | 162700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 173 | 20230704 | 162600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 174 | 20230704 | 162500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 175 | 20230704 | 162400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 176 | 20230704 | 162300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 177 | 20230704 | 162200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 178 | 20230704 | 162100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 179 | 20230704 | 162000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 180 | 20230704 | 161900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 181 | 20230704 | 161800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 182 | 20230704 | 161700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 14073 |
| 183 | 20230704 | 161600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 184 | 20230704 | 161500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 185 | 20230704 | 161400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 186 | 20230704 | 161300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 187 | 20230704 | 161200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 188 | 20230704 | 161100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 189 | 20230704 | 161000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 190 | 20230704 | 160900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 191 | 20230704 | 160800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 192 | 20230704 | 160700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 193 | 20230704 | 160600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 194 | 20230704 | 160500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 195 | 20230704 | 160400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 196 | 20230704 | 160300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 197 | 20230704 | 160200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 198 | 20230704 | 160100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 199 | 20230704 | 160000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 200 | 20230704 | 155900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 201 | 20230704 | 155800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 202 | 20230704 | 155700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 203 | 20230704 | 155600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 204 | 20230704 | 155500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 205 | 20230704 | 155400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 206 | 20230704 | 155300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 207 | 20230704 | 155200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 208 | 20230704 | 155100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 209 | 20230704 | 155000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 210 | 20230704 | 154900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 211 | 20230704 | 154800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 212 | 20230704 | 154700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 14073 |
| 213 | 20230704 | 154600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 214 | 20230704 | 154500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 215 | 20230704 | 154400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 216 | 20230704 | 154300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 217 | 20230704 | 154200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 218 | 20230704 | 154100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 219 | 20230704 | 154000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 220 | 20230704 | 153900 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 221 | 20230704 | 153800 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 222 | 20230704 | 153700 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 223 | 20230704 | 153600 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 224 | 20230704 | 153500 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 225 | 20230704 | 153400 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 226 | 20230704 | 153300 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 227 | 20230704 | 153200 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 228 | 20230704 | 153100 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 0 |
| 229 | 20230704 | 153000 | 3683236175 | 4860 | 4860 | 4860 | 4860 | 14073 |
| 230 | 20230704 | 152900 | 3614841395 | 4880 | 4880 | 4880 | 4880 | 0 |
| 231 | 20230704 | 152800 | 3614841395 | 4880 | 4880 | 4880 | 4880 | 0 |
| 232 | 20230704 | 152700 | 3614841395 | 4880 | 4880 | 4880 | 4880 | 0 |
| 233 | 20230704 | 152600 | 3614841395 | 4880 | 4880 | 4880 | 4880 | 0 |
| 234 | 20230704 | 152500 | 3614841395 | 4880 | 4880 | 4880 | 4880 | 0 |
| 235 | 20230704 | 152400 | 3614841395 | 4880 | 4880 | 4880 | 4880 | 0 |
| 236 | 20230704 | 152300 | 3614841395 | 4880 | 4880 | 4880 | 4880 | 0 |
| 237 | 20230704 | 152200 | 3614841395 | 4880 | 4880 | 4880 | 4880 | 0 |
| 238 | 20230704 | 152100 | 3614841395 | 4880 | 4880 | 4880 | 4880 | 0 |
| 239 | 20230704 | 152000 | 3614841395 | 4880 | 4880 | 4880 | 4880 | 0 |
| 240 | 20230704 | 151900 | 3614841395 | 4880 | 4870 | 4880 | 4860 | 3652 |
| 241 | 20230704 | 151800 | 3597072645 | 4885 | 4880 | 4890 | 4870 | 2308 |
| 242 | 20230704 | 151700 | 3585824775 | 4880 | 4880 | 4880 | 4880 | 754 |
| 243 | 20230704 | 151600 | 3582145255 | 4880 | 4880 | 4880 | 4880 | 1079 |
| 244 | 20230704 | 151500 | 3576879735 | 4880 | 4860 | 4880 | 4860 | 27 |
| 245 | 20230704 | 151400 | 3576748455 | 4860 | 4860 | 4860 | 4860 | 4672 |
| 246 | 20230704 | 151300 | 3554042535 | 4860 | 4875 | 4880 | 4860 | 4343 |
| 247 | 20230704 | 151200 | 3532893765 | 4870 | 4880 | 4890 | 4870 | 1221 |
| 248 | 20230704 | 151100 | 3526938520 | 4890 | 4890 | 4890 | 4890 | 50 |
| 249 | 20230704 | 151000 | 3526694020 | 4890 | 4880 | 4890 | 4880 | 120 |
| 250 | 20230704 | 150900 | 3526108220 | 4880 | 4880 | 4880 | 4875 | 403 |
| 251 | 20230704 | 150800 | 3524141595 | 4885 | 4890 | 4895 | 4885 | 2223 |
| 252 | 20230704 | 150700 | 3513270875 | 4890 | 4890 | 4890 | 4885 | 199 |
| 253 | 20230704 | 150600 | 3512297815 | 4895 | 4870 | 4895 | 4870 | 1361 |
| 254 | 20230704 | 150500 | 3505669720 | 4870 | 4875 | 4875 | 4870 | 2660 |
| 255 | 20230704 | 150400 | 3492710420 | 4895 | 4895 | 4895 | 4895 | 3 |
| 256 | 20230704 | 150300 | 3492695735 | 4895 | 4880 | 4895 | 4865 | 6377 |
| 257 | 20230704 | 150200 | 3461640700 | 4880 | 4895 | 4895 | 4880 | 2569 |
| 258 | 20230704 | 150100 | 3449089665 | 4895 | 4895 | 4895 | 4895 | 1000 |
| 259 | 20230704 | 150000 | 3444194665 | 4890 | 4890 | 4900 | 4880 | 1694 |
| 260 | 20230704 | 145900 | 3435904045 | 4900 | 4900 | 4900 | 4900 | 58 |
| 261 | 20230704 | 145800 | 3435619845 | 4900 | 4895 | 4900 | 4895 | 2 |
| 262 | 20230704 | 145700 | 3435610050 | 4900 | 4885 | 4900 | 4885 | 38 |
| 263 | 20230704 | 145600 | 3435424270 | 4880 | 4880 | 4880 | 4880 | 89 |
| 264 | 20230704 | 145500 | 3434989950 | 4870 | 4885 | 4885 | 4870 | 1101 |
| 265 | 20230704 | 145400 | 3429626885 | 4885 | 4875 | 4885 | 4875 | 16 |
| 266 | 20230704 | 145300 | 3429548765 | 4870 | 4885 | 4885 | 4870 | 5600 |
| 267 | 20230704 | 145200 | 3402245315 | 4885 | 4890 | 4890 | 4885 | 1626 |
| 268 | 20230704 | 145100 | 3394300000 | 4910 | 4910 | 4910 | 4910 | 53 |
| 269 | 20230704 | 145000 | 3394039770 | 4910 | 4900 | 4910 | 4890 | 1177 |
| 270 | 20230704 | 144900 | 3388277550 | 4900 | 4900 | 4910 | 4900 | 2978 |
| 271 | 20230704 | 144800 | 3373684740 | 4920 | 4920 | 4920 | 4890 | 1297 |
| 272 | 20230704 | 144700 | 3367329330 | 4900 | 4900 | 4900 | 4890 | 1383 |
| 273 | 20230704 | 144600 | 3360562345 | 4900 | 4920 | 4925 | 4900 | 981 |
| 274 | 20230704 | 144500 | 3355741485 | 4920 | 4920 | 4920 | 4920 | 154 |
| 275 | 20230704 | 144400 | 3354983805 | 4920 | 4910 | 4925 | 4910 | 794 |
| 276 | 20230704 | 144300 | 3351079405 | 4910 | 4895 | 4910 | 4895 | 190 |
| 277 | 20230704 | 144200 | 3350148400 | 4885 | 4885 | 4885 | 4880 | 1393 |
| 278 | 20230704 | 144100 | 3343344755 | 4880 | 4885 | 4885 | 4880 | 335 |
| 279 | 20230704 | 144000 | 3341709945 | 4880 | 4890 | 4890 | 4875 | 7034 |
| 280 | 20230704 | 143900 | 3307369460 | 4890 | 4890 | 4890 | 4885 | 1357 |
| 281 | 20230704 | 143800 | 3300733975 | 4895 | 4895 | 4900 | 4895 | 745 |
| 282 | 20230704 | 143700 | 3297087025 | 4890 | 4895 | 4895 | 4890 | 3287 |
| 283 | 20230704 | 143600 | 3281007160 | 4900 | 4900 | 4900 | 4895 | 434 |
| 284 | 20230704 | 143500 | 3278881695 | 4900 | 4900 | 4905 | 4895 | 168 |
| 285 | 20230704 | 143400 | 3278059295 | 4895 | 4895 | 4895 | 4895 | 830 |
| 286 | 20230704 | 143300 | 3273996445 | 4895 | 4885 | 4895 | 4885 | 1186 |
| 287 | 20230704 | 143200 | 3268193785 | 4885 | 4895 | 4895 | 4880 | 6613 |
| 288 | 20230704 | 143100 | 3235877260 | 4900 | 4910 | 4910 | 4900 | 5158 |
| 289 | 20230704 | 143000 | 3210593785 | 4910 | 4915 | 4920 | 4910 | 348 |
| 290 | 20230704 | 142900 | 3208884915 | 4910 | 4930 | 4930 | 4910 | 2332 |
| 291 | 20230704 | 142800 | 3197428535 | 4930 | 4915 | 4930 | 4915 | 925 |
| 292 | 20230704 | 142700 | 3192873350 | 4920 | 4925 | 4925 | 4920 | 209 |
| 293 | 20230704 | 142600 | 3191844820 | 4920 | 4925 | 4925 | 4920 | 401 |
| 294 | 20230704 | 142500 | 3189871395 | 4930 | 4915 | 4930 | 4915 | 116 |
| 295 | 20230704 | 142400 | 3189300710 | 4915 | 4915 | 4915 | 4910 | 481 |
| 296 | 20230704 | 142300 | 3186936815 | 4930 | 4930 | 4930 | 4915 | 113 |
| 297 | 20230704 | 142200 | 3186381390 | 4915 | 4915 | 4930 | 4915 | 1422 |
| 298 | 20230704 | 142100 | 3179392210 | 4930 | 4930 | 4930 | 4930 | 275 |
| 299 | 20230704 | 142000 | 3178036460 | 4935 | 4935 | 4935 | 4935 | 5 |
| 300 | 20230704 | 141900 | 3178011785 | 4940 | 4930 | 4940 | 4910 | 664 |
| 301 | 20230704 | 141800 | 3174735090 | 4935 | 4910 | 4935 | 4900 | 3516 |
| 302 | 20230704 | 141700 | 3157486305 | 4910 | 4935 | 4935 | 4910 | 10025 |
| 303 | 20230704 | 141600 | 3108144140 | 4935 | 4950 | 4950 | 4935 | 1504 |
| 304 | 20230704 | 141500 | 3100721885 | 4935 | 4950 | 4950 | 4935 | 3402 |
| 305 | 20230704 | 141400 | 3083913095 | 4945 | 4950 | 4950 | 4940 | 884 |
| 306 | 20230704 | 141300 | 3079542585 | 4960 | 4935 | 4960 | 4935 | 4542 |
| 307 | 20230704 | 141200 | 3057096605 | 4935 | 4945 | 4945 | 4935 | 2231 |
| 308 | 20230704 | 141100 | 3046075640 | 4945 | 4960 | 4960 | 4945 | 4489 |
| 309 | 20230704 | 141000 | 3023867645 | 4960 | 4965 | 4965 | 4960 | 628 |
| 310 | 20230704 | 140900 | 3020749725 | 4965 | 4965 | 4965 | 4965 | 37 |
| 311 | 20230704 | 140800 | 3020566020 | 4950 | 4950 | 4965 | 4950 | 1702 |
| 312 | 20230704 | 140700 | 3012141105 | 4965 | 4965 | 4980 | 4950 | 3131 |
| 313 | 20230704 | 140600 | 2996593105 | 4965 | 4935 | 4965 | 4935 | 10952 |
| 314 | 20230704 | 140500 | 2942409485 | 4935 | 4950 | 4950 | 4935 | 3071 |
| 315 | 20230704 | 140400 | 2927250920 | 4945 | 4950 | 4950 | 4945 | 1200 |
| 316 | 20230704 | 140300 | 2921311920 | 4950 | 4950 | 4950 | 4950 | 645 |
| 317 | 20230704 | 140200 | 2918119170 | 4950 | 4960 | 4960 | 4950 | 1312 |
| 318 | 20230704 | 140100 | 2911617385 | 4960 | 4955 | 4960 | 4955 | 2012 |
| 319 | 20230704 | 140000 | 2901639370 | 4960 | 4960 | 4960 | 4955 | 1165 |
| 320 | 20230704 | 135900 | 2895860980 | 4960 | 4960 | 4965 | 4955 | 2282 |
| 321 | 20230704 | 135800 | 2884547480 | 4960 | 4940 | 4960 | 4940 | 1356 |
| 322 | 20230704 | 135700 | 2877833345 | 4965 | 4965 | 4965 | 4965 | 4 |
| 323 | 20230704 | 135600 | 2877813485 | 4970 | 4940 | 4970 | 4930 | 9153 |
| 324 | 20230704 | 135500 | 2832643545 | 4940 | 4970 | 4970 | 4935 | 2551 |
| 325 | 20230704 | 135400 | 2820024160 | 4975 | 4975 | 4980 | 4965 | 3852 |
| 326 | 20230704 | 135300 | 2800870095 | 4970 | 4985 | 4985 | 4970 | 6812 |
| 327 | 20230704 | 135200 | 2766930465 | 4985 | 4985 | 4990 | 4975 | 2867 |
| 328 | 20230704 | 135100 | 2752638520 | 4980 | 4990 | 4995 | 4970 | 10095 |
| 329 | 20230704 | 135000 | 2702315925 | 4990 | 4955 | 4990 | 4955 | 14999 |
| 330 | 20230704 | 134900 | 2627656585 | 4950 | 4945 | 4955 | 4945 | 5540 |
| 331 | 20230704 | 134800 | 2600243655 | 4940 | 4940 | 4940 | 4940 | 1985 |
| 332 | 20230704 | 134700 | 2590437755 | 4940 | 4940 | 4940 | 4940 | 2839 |
| 333 | 20230704 | 134600 | 2576413095 | 4935 | 4940 | 4940 | 4935 | 29 |
| 334 | 20230704 | 134500 | 2576269880 | 4940 | 4935 | 4940 | 4935 | 624 |
| 335 | 20230704 | 134400 | 2573190430 | 4935 | 4930 | 4935 | 4930 | 510 |
| 336 | 20230704 | 134300 | 2570673720 | 4930 | 4925 | 4930 | 4925 | 503 |
| 337 | 20230704 | 134200 | 2568194945 | 4925 | 4930 | 4930 | 4925 | 683 |
| 338 | 20230704 | 134100 | 2564827760 | 4935 | 4930 | 4935 | 4930 | 5001 |
| 339 | 20230704 | 134000 | 2540168050 | 4930 | 4925 | 4930 | 4920 | 2131 |
| 340 | 20230704 | 133900 | 2529682425 | 4920 | 4930 | 4930 | 4920 | 392 |
| 341 | 20230704 | 133800 | 2527753285 | 4930 | 4930 | 4930 | 4930 | 286 |
| 342 | 20230704 | 133700 | 2526343305 | 4930 | 4930 | 4930 | 4930 | 570 |
| 343 | 20230704 | 133600 | 2523533205 | 4910 | 4930 | 4930 | 4910 | 1196 |
| 344 | 20230704 | 133500 | 2517636945 | 4930 | 4915 | 4930 | 4910 | 2255 |
| 345 | 20230704 | 133400 | 2506534505 | 4910 | 4910 | 4910 | 4905 | 319 |
| 346 | 20230704 | 133300 | 2504969195 | 4910 | 4910 | 4910 | 4905 | 336 |
| 347 | 20230704 | 133200 | 2503321015 | 4910 | 4920 | 4920 | 4910 | 5575 |
| 348 | 20230704 | 133100 | 2475932595 | 4920 | 4920 | 4920 | 4920 | 5207 |
| 349 | 20230704 | 133000 | 2450314155 | 4920 | 4920 | 4920 | 4920 | 30 |
| 350 | 20230704 | 132900 | 2450166555 | 4930 | 4930 | 4930 | 4920 | 2300 |
| 351 | 20230704 | 132800 | 2438840220 | 4935 | 4930 | 4935 | 4925 | 666 |
| 352 | 20230704 | 132700 | 2435558140 | 4930 | 4925 | 4930 | 4925 | 2155 |
| 353 | 20230704 | 132600 | 2424944745 | 4925 | 4925 | 4925 | 4925 | 8325 |
| 354 | 20230704 | 132500 | 2383944120 | 4930 | 4925 | 4930 | 4925 | 1283 |
| 355 | 20230704 | 132400 | 2377619080 | 4930 | 4925 | 4930 | 4925 | 3021 |
| 356 | 20230704 | 132300 | 2362739925 | 4930 | 4930 | 4930 | 4930 | 5 |
| 357 | 20230704 | 132200 | 2362715275 | 4930 | 4925 | 4930 | 4925 | 4301 |
| 358 | 20230704 | 132100 | 2341512840 | 4930 | 4935 | 4935 | 4925 | 8210 |
| 359 | 20230704 | 132000 | 2301045505 | 4930 | 4930 | 4935 | 4930 | 1151 |
| 360 | 20230704 | 131900 | 2295367235 | 4930 | 4930 | 4930 | 4930 | 5519 |
| 361 | 20230704 | 131800 | 2268158565 | 4935 | 4930 | 4935 | 4930 | 810 |
| 362 | 20230704 | 131700 | 2264162715 | 4935 | 4935 | 4935 | 4930 | 1916 |
| 363 | 20230704 | 131600 | 2254713860 | 4935 | 4940 | 4945 | 4935 | 4511 |
| 364 | 20230704 | 131500 | 2232438335 | 4945 | 4950 | 4950 | 4945 | 3615 |
| 365 | 20230704 | 131400 | 2214561605 | 4945 | 4950 | 4950 | 4945 | 3506 |
| 366 | 20230704 | 131300 | 2197212710 | 4950 | 4985 | 4985 | 4950 | 9837 |
| 367 | 20230704 | 131200 | 2148351330 | 4990 | 4990 | 5000 | 4970 | 6820 |
| 368 | 20230704 | 131100 | 2114332370 | 4985 | 4970 | 5000 | 4970 | 18404 |
| 369 | 20230704 | 131000 | 2022545550 | 4970 | 4940 | 4970 | 4940 | 4239 |
| 370 | 20230704 | 130900 | 2001528765 | 4940 | 4950 | 4950 | 4940 | 4503 |
| 371 | 20230704 | 130800 | 1979263460 | 4950 | 4935 | 4950 | 4935 | 1852 |
| 372 | 20230704 | 130700 | 1970110985 | 4940 | 4945 | 4950 | 4935 | 1100 |
| 373 | 20230704 | 130600 | 1964674370 | 4950 | 4935 | 4955 | 4935 | 1840 |
| 374 | 20230704 | 130500 | 1955565150 | 4940 | 4935 | 4940 | 4935 | 1316 |
| 375 | 20230704 | 130400 | 1949064395 | 4935 | 4935 | 4935 | 4930 | 913 |
| 376 | 20230704 | 130300 | 1944561750 | 4935 | 4945 | 4945 | 4935 | 2081 |
| 377 | 20230704 | 130200 | 1934279345 | 4950 | 4925 | 4955 | 4925 | 4753 |
| 378 | 20230704 | 130100 | 1910804180 | 4925 | 4915 | 4935 | 4905 | 4446 |
| 379 | 20230704 | 130000 | 1888947485 | 4920 | 4925 | 4925 | 4900 | 4566 |
| 380 | 20230704 | 125900 | 1866536390 | 4925 | 4930 | 4930 | 4920 | 5640 |
| 381 | 20230704 | 125800 | 1838758290 | 4930 | 4945 | 4945 | 4930 | 3127 |
| 382 | 20230704 | 125700 | 1823334350 | 4945 | 4925 | 4960 | 4925 | 9854 |
| 383 | 20230704 | 125600 | 1774626200 | 4925 | 4915 | 4930 | 4910 | 5289 |
| 384 | 20230704 | 125500 | 1748630190 | 4920 | 4900 | 4920 | 4900 | 4307 |
| 385 | 20230704 | 125400 | 1727477515 | 4905 | 4880 | 4905 | 4865 | 2244 |
| 386 | 20230704 | 125300 | 1716494970 | 4880 | 4880 | 4880 | 4860 | 694 |
| 387 | 20230704 | 125200 | 1713112285 | 4880 | 4880 | 4880 | 4880 | 1 |
| 388 | 20230704 | 125100 | 1713107405 | 4885 | 4885 | 4885 | 4885 | 1585 |
| 389 | 20230704 | 125000 | 1705364680 | 4885 | 4870 | 4885 | 4855 | 167 |
| 390 | 20230704 | 124900 | 1704551480 | 4870 | 4870 | 4870 | 4870 | 47 |
| 391 | 20230704 | 124800 | 1704322590 | 4860 | 4860 | 4860 | 4860 | 11 |
| 392 | 20230704 | 124700 | 1704269130 | 4870 | 4860 | 4870 | 4855 | 1364 |
| 393 | 20230704 | 124600 | 1697645865 | 4860 | 4860 | 4860 | 4860 | 2 |
| 394 | 20230704 | 124500 | 1697636145 | 4860 | 4860 | 4865 | 4860 | 337 |
| 395 | 20230704 | 124400 | 1695998250 | 4860 | 4860 | 4860 | 4860 | 23 |
| 396 | 20230704 | 124300 | 1695886470 | 4865 | 4865 | 4865 | 4865 | 1 |
| 397 | 20230704 | 124200 | 1695881605 | 4865 | 4865 | 4865 | 4865 | 30 |
| 398 | 20230704 | 124100 | 1695735655 | 4865 | 4865 | 4865 | 4865 | 100 |
| 399 | 20230704 | 124000 | 1695249155 | 4870 | 4870 | 4870 | 4870 | 30 |
| 400 | 20230704 | 123900 | 1695103055 | 4870 | 4870 | 4870 | 4870 | 600 |
| 401 | 20230704 | 123800 | 1692181055 | 4870 | 4880 | 4880 | 4870 | 1525 |
| 402 | 20230704 | 123700 | 1684746180 | 4885 | 4885 | 4885 | 4885 | 100 |
| 403 | 20230704 | 123600 | 1684257680 | 4885 | 4880 | 4885 | 4880 | 400 |
| 404 | 20230704 | 123500 | 1682304265 | 4885 | 4875 | 4890 | 4875 | 1054 |
| 405 | 20230704 | 123400 | 1677160185 | 4880 | 4880 | 4880 | 4880 | 0 |
| 406 | 20230704 | 123300 | 1677160185 | 4880 | 4880 | 4880 | 4880 | 0 |
| 407 | 20230704 | 123200 | 1677160185 | 4880 | 4880 | 4880 | 4875 | 134 |
| 408 | 20230704 | 123100 | 1676506875 | 4880 | 4870 | 4880 | 4870 | 2154 |
| 409 | 20230704 | 123000 | 1666003935 | 4870 | 4850 | 4870 | 4850 | 2079 |
| 410 | 20230704 | 122900 | 1655890620 | 4860 | 4860 | 4860 | 4860 | 93 |
| 411 | 20230704 | 122800 | 1655438640 | 4860 | 4860 | 4860 | 4850 | 772 |
| 412 | 20230704 | 122700 | 1651686920 | 4860 | 4860 | 4860 | 4860 | 1573 |
| 413 | 20230704 | 122600 | 1644042140 | 4860 | 4845 | 4860 | 4845 | 64 |
| 414 | 20230704 | 122500 | 1643732030 | 4860 | 4860 | 4860 | 4860 | 2477 |
| 415 | 20230704 | 122400 | 1631693810 | 4860 | 4860 | 4860 | 4860 | 0 |
| 416 | 20230704 | 122300 | 1631693810 | 4860 | 4855 | 4860 | 4850 | 8 |
| 417 | 20230704 | 122200 | 1631654995 | 4855 | 4855 | 4855 | 4855 | 4 |
| 418 | 20230704 | 122100 | 1631635575 | 4855 | 4855 | 4855 | 4855 | 97 |
| 419 | 20230704 | 122000 | 1631164640 | 4855 | 4855 | 4855 | 4855 | 0 |
| 420 | 20230704 | 121900 | 1631164640 | 4855 | 4835 | 4855 | 4830 | 226 |
| 421 | 20230704 | 121800 | 1630072750 | 4860 | 4860 | 4860 | 4830 | 205 |
| 422 | 20230704 | 121700 | 1629082350 | 4830 | 4855 | 4860 | 4830 | 1129 |
| 423 | 20230704 | 121600 | 1623626230 | 4835 | 4840 | 4865 | 4835 | 860 |
| 424 | 20230704 | 121500 | 1619464585 | 4840 | 4840 | 4840 | 4840 | 761 |
| 425 | 20230704 | 121400 | 1615781345 | 4865 | 4865 | 4865 | 4865 | 14 |
| 426 | 20230704 | 121300 | 1615713235 | 4865 | 4865 | 4865 | 4865 | 76 |
| 427 | 20230704 | 121200 | 1615343495 | 4865 | 4830 | 4865 | 4830 | 2793 |
| 428 | 20230704 | 121100 | 1601853235 | 4830 | 4830 | 4835 | 4830 | 1073 |
| 429 | 20230704 | 121000 | 1596667480 | 4830 | 4830 | 4835 | 4830 | 799 |
| 430 | 20230704 | 120900 | 1592807310 | 4830 | 4835 | 4835 | 4830 | 1281 |
| 431 | 20230704 | 120800 | 1586613795 | 4840 | 4840 | 4845 | 4835 | 1682 |
| 432 | 20230704 | 120700 | 1578473265 | 4840 | 4845 | 4845 | 4840 | 500 |
| 433 | 20230704 | 120600 | 1576051310 | 4865 | 4865 | 4865 | 4865 | 0 |
| 434 | 20230704 | 120500 | 1576051310 | 4865 | 4865 | 4865 | 4840 | 73 |
| 435 | 20230704 | 120400 | 1575697790 | 4865 | 4860 | 4865 | 4845 | 4512 |
| 436 | 20230704 | 120300 | 1553831095 | 4855 | 4865 | 4865 | 4855 | 1088 |
| 437 | 20230704 | 120200 | 1548548845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 438 | 20230704 | 120100 | 1548548845 | 4870 | 4870 | 4870 | 4870 | 1 |
| 439 | 20230704 | 120000 | 1548543975 | 4855 | 4870 | 4870 | 4855 | 193 |
| 440 | 20230704 | 115900 | 1547606900 | 4870 | 4870 | 4870 | 4870 | 5500 |
| 441 | 20230704 | 115800 | 1520821900 | 4870 | 4855 | 4870 | 4855 | 1308 |
| 442 | 20230704 | 115700 | 1514468910 | 4855 | 4855 | 4855 | 4855 | 54 |
| 443 | 20230704 | 115600 | 1514206740 | 4870 | 4870 | 4870 | 4870 | 0 |
| 444 | 20230704 | 115500 | 1514206740 | 4870 | 4870 | 4870 | 4870 | 1 |
| 445 | 20230704 | 115400 | 1514201870 | 4875 | 4875 | 4875 | 4875 | 14 |
| 446 | 20230704 | 115300 | 1514133620 | 4875 | 4865 | 4875 | 4865 | 1181 |
| 447 | 20230704 | 115200 | 1508387475 | 4850 | 4850 | 4850 | 4845 | 730 |
| 448 | 20230704 | 115100 | 1504848075 | 4850 | 4845 | 4850 | 4845 | 2341 |
| 449 | 20230704 | 115000 | 1493505430 | 4845 | 4845 | 4845 | 4845 | 100 |
| 450 | 20230704 | 114900 | 1493020930 | 4840 | 4840 | 4840 | 4840 | 5 |
| 451 | 20230704 | 114800 | 1492996730 | 4845 | 4845 | 4845 | 4845 | 130 |
| 452 | 20230704 | 114700 | 1492366880 | 4840 | 4840 | 4845 | 4840 | 7 |
| 453 | 20230704 | 114600 | 1492332990 | 4840 | 4835 | 4840 | 4835 | 441 |
| 454 | 20230704 | 114500 | 1490198800 | 4835 | 4835 | 4835 | 4835 | 10 |
| 455 | 20230704 | 114400 | 1490150450 | 4835 | 4835 | 4835 | 4835 | 62 |
| 456 | 20230704 | 114300 | 1489850680 | 4835 | 4820 | 4835 | 4820 | 490 |
| 457 | 20230704 | 114200 | 1487488850 | 4820 | 4820 | 4820 | 4820 | 1 |
| 458 | 20230704 | 114100 | 1487484030 | 4835 | 4835 | 4835 | 4835 | 0 |
| 459 | 20230704 | 114000 | 1487484030 | 4835 | 4835 | 4835 | 4830 | 196 |
| 460 | 20230704 | 113900 | 1486536620 | 4835 | 4835 | 4835 | 4835 | 150 |
| 461 | 20230704 | 113800 | 1485811370 | 4835 | 4825 | 4835 | 4825 | 501 |
| 462 | 20230704 | 113700 | 1483391740 | 4825 | 4825 | 4825 | 4825 | 88 |
| 463 | 20230704 | 113600 | 1482967140 | 4825 | 4820 | 4825 | 4805 | 5570 |
| 464 | 20230704 | 113500 | 1456174710 | 4825 | 4830 | 4830 | 4825 | 848 |
| 465 | 20230704 | 113400 | 1452079095 | 4835 | 4835 | 4835 | 4835 | 0 |
| 466 | 20230704 | 113300 | 1452079095 | 4835 | 4840 | 4840 | 4835 | 963 |
| 467 | 20230704 | 113200 | 1447419765 | 4840 | 4845 | 4845 | 4840 | 669 |
| 468 | 20230704 | 113100 | 1444181705 | 4845 | 4855 | 4855 | 4845 | 261 |
| 469 | 20230704 | 113000 | 1442916860 | 4855 | 4855 | 4855 | 4855 | 368 |
| 470 | 20230704 | 112900 | 1441130220 | 4855 | 4855 | 4855 | 4855 | 1 |
| 471 | 20230704 | 112800 | 1441125365 | 4850 | 4855 | 4855 | 4850 | 7 |
| 472 | 20230704 | 112700 | 1441091390 | 4855 | 4850 | 4865 | 4850 | 2580 |
| 473 | 20230704 | 112600 | 1428546345 | 4850 | 4840 | 4850 | 4840 | 12 |
| 474 | 20230704 | 112500 | 1428488235 | 4850 | 4835 | 4850 | 4830 | 307 |
| 475 | 20230704 | 112400 | 1427003945 | 4835 | 4835 | 4835 | 4825 | 22 |
| 476 | 20230704 | 112300 | 1426897665 | 4810 | 4830 | 4835 | 4810 | 2417 |
| 477 | 20230704 | 112200 | 1415265710 | 4835 | 4830 | 4835 | 4830 | 271 |
| 478 | 20230704 | 112100 | 1413956280 | 4830 | 4830 | 4830 | 4830 | 1131 |
| 479 | 20230704 | 112000 | 1408493550 | 4835 | 4835 | 4835 | 4835 | 24 |
| 480 | 20230704 | 111900 | 1408377510 | 4835 | 4835 | 4835 | 4835 | 100 |
| 481 | 20230704 | 111800 | 1407894010 | 4840 | 4840 | 4840 | 4835 | 1450 |
| 482 | 20230704 | 111700 | 1400877285 | 4840 | 4845 | 4845 | 4840 | 351 |
| 483 | 20230704 | 111600 | 1399177995 | 4850 | 4850 | 4850 | 4850 | 3 |
| 484 | 20230704 | 111500 | 1399163445 | 4845 | 4840 | 4850 | 4840 | 282 |
| 485 | 20230704 | 111400 | 1397796415 | 4850 | 4850 | 4850 | 4840 | 3912 |
| 486 | 20230704 | 111300 | 1378839490 | 4870 | 4850 | 4870 | 4850 | 154 |
| 487 | 20230704 | 111200 | 1378090225 | 4860 | 4870 | 4890 | 4845 | 578 |
| 488 | 20230704 | 111100 | 1375279565 | 4895 | 4840 | 4895 | 4835 | 2438 |
| 489 | 20230704 | 111000 | 1363466770 | 4860 | 4855 | 4860 | 4815 | 4438 |
| 490 | 20230704 | 110900 | 1342009435 | 4860 | 4865 | 4865 | 4855 | 2851 |
| 491 | 20230704 | 110800 | 1328154410 | 4860 | 4910 | 4910 | 4860 | 4687 |
| 492 | 20230704 | 110700 | 1305296690 | 4915 | 4915 | 4915 | 4880 | 3039 |
| 493 | 20230704 | 110600 | 1290392965 | 4915 | 4875 | 4920 | 4875 | 15153 |
| 494 | 20230704 | 110500 | 1216108230 | 4875 | 4850 | 4875 | 4850 | 5256 |
| 495 | 20230704 | 110400 | 1190520945 | 4850 | 4835 | 4850 | 4835 | 4664 |
| 496 | 20230704 | 110300 | 1167934650 | 4840 | 4830 | 4840 | 4820 | 500 |
| 497 | 20230704 | 110200 | 1165519210 | 4830 | 4805 | 4830 | 4805 | 975 |
| 498 | 20230704 | 110100 | 1160813190 | 4805 | 4805 | 4805 | 4805 | 100 |
| 499 | 20230704 | 110000 | 1160332690 | 4820 | 4820 | 4820 | 4805 | 125 |
| 500 | 20230704 | 105900 | 1159730340 | 4805 | 4820 | 4820 | 4805 | 110 |
| 501 | 20230704 | 105800 | 1159201245 | 4825 | 4825 | 4825 | 4825 | 0 |
| 502 | 20230704 | 105700 | 1159201245 | 4825 | 4810 | 4825 | 4805 | 4314 |
| 503 | 20230704 | 105600 | 1138463340 | 4810 | 4825 | 4825 | 4810 | 2957 |
| 504 | 20230704 | 105500 | 1124221250 | 4820 | 4820 | 4820 | 4820 | 51 |
| 505 | 20230704 | 105400 | 1123975430 | 4830 | 4830 | 4830 | 4830 | 2 |
| 506 | 20230704 | 105300 | 1123965770 | 4820 | 4825 | 4830 | 4820 | 387 |
| 507 | 20230704 | 105200 | 1122100390 | 4835 | 4835 | 4835 | 4835 | 0 |
| 508 | 20230704 | 105100 | 1122100390 | 4835 | 4835 | 4835 | 4835 | 160 |
| 509 | 20230704 | 105000 | 1121326790 | 4840 | 4840 | 4840 | 4825 | 121 |
| 510 | 20230704 | 104900 | 1120741450 | 4840 | 4830 | 4840 | 4820 | 119 |
| 511 | 20230704 | 104800 | 1120166940 | 4835 | 4830 | 4835 | 4830 | 137 |
| 512 | 20230704 | 104700 | 1119504550 | 4830 | 4830 | 4830 | 4830 | 1106 |
| 513 | 20230704 | 104600 | 1114162570 | 4830 | 4830 | 4830 | 4825 | 900 |
| 514 | 20230704 | 104500 | 1109819550 | 4830 | 4830 | 4830 | 4825 | 62 |
| 515 | 20230704 | 104400 | 1109520390 | 4830 | 4820 | 4830 | 4820 | 190 |
| 516 | 20230704 | 104300 | 1108603640 | 4825 | 4825 | 4825 | 4825 | 101 |
| 517 | 20230704 | 104200 | 1108116315 | 4825 | 4825 | 4825 | 4825 | 1 |
| 518 | 20230704 | 104100 | 1108111490 | 4825 | 4830 | 4830 | 4825 | 11 |
| 519 | 20230704 | 104000 | 1108058375 | 4830 | 4825 | 4830 | 4825 | 215 |
| 520 | 20230704 | 103900 | 1107019980 | 4810 | 4820 | 4820 | 4810 | 1201 |
| 521 | 20230704 | 103800 | 1101242205 | 4820 | 4805 | 4820 | 4805 | 1405 |
| 522 | 20230704 | 103700 | 1094491105 | 4805 | 4815 | 4820 | 4805 | 3709 |
| 523 | 20230704 | 103600 | 1076645285 | 4820 | 4820 | 4830 | 4820 | 50 |
| 524 | 20230704 | 103500 | 1076404245 | 4830 | 4815 | 4830 | 4815 | 102 |
| 525 | 20230704 | 103400 | 1075913085 | 4830 | 4815 | 4830 | 4815 | 109 |
| 526 | 20230704 | 103300 | 1075388205 | 4815 | 4830 | 4830 | 4815 | 332 |
| 527 | 20230704 | 103200 | 1073788085 | 4830 | 4815 | 4830 | 4815 | 9 |
| 528 | 20230704 | 103100 | 1073744705 | 4830 | 4820 | 4830 | 4810 | 380 |
| 529 | 20230704 | 103000 | 1071915835 | 4820 | 4825 | 4825 | 4820 | 72 |
| 530 | 20230704 | 102900 | 1071568455 | 4830 | 4835 | 4840 | 4815 | 6677 |
| 531 | 20230704 | 102800 | 1039407725 | 4815 | 4825 | 4825 | 4815 | 1104 |
| 532 | 20230704 | 102700 | 1034087210 | 4820 | 4825 | 4825 | 4820 | 2010 |
| 533 | 20230704 | 102600 | 1024392970 | 4825 | 4825 | 4825 | 4825 | 425 |
| 534 | 20230704 | 102500 | 1022342345 | 4820 | 4820 | 4820 | 4820 | 3353 |
| 535 | 20230704 | 102400 | 1006180885 | 4825 | 4830 | 4830 | 4815 | 261 |
| 536 | 20230704 | 102300 | 1004922660 | 4815 | 4825 | 4825 | 4815 | 5361 |
| 537 | 20230704 | 102200 | 979087250 | 4855 | 4825 | 4855 | 4825 | 205 |
| 538 | 20230704 | 102100 | 978098030 | 4840 | 4825 | 4855 | 4825 | 13 |
| 539 | 20230704 | 102000 | 978035245 | 4860 | 4820 | 4860 | 4820 | 3213 |
| 540 | 20230704 | 101900 | 962532700 | 4820 | 4820 | 4820 | 4820 | 622 |
| 541 | 20230704 | 101800 | 959534660 | 4825 | 4825 | 4825 | 4820 | 305 |
| 542 | 20230704 | 101700 | 958064540 | 4820 | 4820 | 4820 | 4820 | 213 |
| 543 | 20230704 | 101600 | 957037880 | 4820 | 4840 | 4840 | 4820 | 1553 |
| 544 | 20230704 | 101500 | 949543195 | 4850 | 4855 | 4860 | 4840 | 1148 |
| 545 | 20230704 | 101400 | 943986475 | 4840 | 4860 | 4860 | 4840 | 1980 |
| 546 | 20230704 | 101300 | 934393845 | 4860 | 4860 | 4860 | 4845 | 2596 |
| 547 | 20230704 | 101200 | 921803290 | 4860 | 4855 | 4860 | 4855 | 1013 |
| 548 | 20230704 | 101100 | 916882110 | 4850 | 4850 | 4850 | 4850 | 100 |
| 549 | 20230704 | 101000 | 916397110 | 4860 | 4850 | 4860 | 4850 | 109 |
| 550 | 20230704 | 100900 | 915868450 | 4850 | 4850 | 4850 | 4850 | 550 |
| 551 | 20230704 | 100800 | 913200950 | 4850 | 4860 | 4860 | 4850 | 266 |
| 552 | 20230704 | 100700 | 911909200 | 4860 | 4855 | 4860 | 4850 | 1200 |
| 553 | 20230704 | 100600 | 906083910 | 4860 | 4860 | 4865 | 4860 | 219 |
| 554 | 20230704 | 100500 | 905019535 | 4855 | 4865 | 4865 | 4855 | 370 |
| 555 | 20230704 | 100400 | 903221830 | 4860 | 4860 | 4860 | 4860 | 2 |
| 556 | 20230704 | 100300 | 903212110 | 4865 | 4870 | 4870 | 4865 | 771 |
| 557 | 20230704 | 100200 | 899460175 | 4870 | 4870 | 4870 | 4865 | 180 |
| 558 | 20230704 | 100100 | 898584465 | 4870 | 4870 | 4870 | 4870 | 122 |
| 559 | 20230704 | 100000 | 897990325 | 4865 | 4870 | 4870 | 4865 | 546 |
| 560 | 20230704 | 095900 | 895334000 | 4865 | 4865 | 4865 | 4865 | 20 |
| 561 | 20230704 | 095800 | 895236700 | 4860 | 4860 | 4860 | 4850 | 997 |
| 562 | 20230704 | 095700 | 890400800 | 4860 | 4855 | 4860 | 4850 | 1265 |
| 563 | 20230704 | 095600 | 884259975 | 4860 | 4860 | 4860 | 4855 | 215 |
| 564 | 20230704 | 095500 | 883215575 | 4860 | 4865 | 4865 | 4860 | 188 |
| 565 | 20230704 | 095400 | 882301495 | 4855 | 4860 | 4860 | 4855 | 990 |
| 566 | 20230704 | 095300 | 877493705 | 4860 | 4865 | 4865 | 4860 | 475 |
| 567 | 20230704 | 095200 | 875184905 | 4865 | 4865 | 4865 | 4860 | 98 |
| 568 | 20230704 | 095100 | 874708535 | 4865 | 4865 | 4865 | 4860 | 1034 |
| 569 | 20230704 | 095000 | 869680625 | 4865 | 4860 | 4865 | 4860 | 19 |
| 570 | 20230704 | 094900 | 869588210 | 4860 | 4855 | 4860 | 4855 | 1137 |
| 571 | 20230704 | 094800 | 864067895 | 4855 | 4855 | 4855 | 4855 | 72 |
| 572 | 20230704 | 094700 | 863718335 | 4855 | 4870 | 4870 | 4855 | 2013 |
| 573 | 20230704 | 094600 | 853935815 | 4860 | 4870 | 4870 | 4860 | 5 |
| 574 | 20230704 | 094500 | 853911475 | 4860 | 4870 | 4870 | 4860 | 315 |
| 575 | 20230704 | 094400 | 852379005 | 4865 | 4870 | 4870 | 4865 | 428 |
| 576 | 20230704 | 094300 | 850295645 | 4870 | 4870 | 4870 | 4870 | 969 |
| 577 | 20230704 | 094200 | 845576615 | 4870 | 4900 | 4900 | 4870 | 413 |
| 578 | 20230704 | 094100 | 843563465 | 4895 | 4920 | 4920 | 4895 | 5153 |
| 579 | 20230704 | 094000 | 818276065 | 4915 | 4910 | 4915 | 4910 | 1041 |
| 580 | 20230704 | 093900 | 813162270 | 4910 | 4910 | 4915 | 4910 | 1740 |
| 581 | 20230704 | 093800 | 804618370 | 4910 | 4910 | 4920 | 4910 | 885 |
| 582 | 20230704 | 093700 | 800270400 | 4905 | 4920 | 4925 | 4905 | 4156 |
| 583 | 20230704 | 093600 | 779847955 | 4910 | 4865 | 4920 | 4865 | 8660 |
| 584 | 20230704 | 093500 | 737398030 | 4865 | 4865 | 4875 | 4865 | 1312 |
| 585 | 20230704 | 093400 | 731006230 | 4870 | 4875 | 4880 | 4860 | 3260 |
| 586 | 20230704 | 093300 | 715125030 | 4880 | 4855 | 4880 | 4845 | 2401 |
| 587 | 20230704 | 093200 | 703456630 | 4855 | 4835 | 4855 | 4830 | 2505 |
| 588 | 20230704 | 093100 | 691332790 | 4840 | 4845 | 4845 | 4840 | 133 |
| 589 | 20230704 | 093000 | 690689055 | 4845 | 4825 | 4850 | 4825 | 324 |
| 590 | 20230704 | 092900 | 689121360 | 4850 | 4830 | 4850 | 4825 | 4307 |
| 591 | 20230704 | 092800 | 668316260 | 4840 | 4845 | 4845 | 4830 | 648 |
| 592 | 20230704 | 092700 | 665179920 | 4845 | 4830 | 4845 | 4825 | 1755 |
| 593 | 20230704 | 092600 | 656699270 | 4830 | 4835 | 4845 | 4830 | 2958 |
| 594 | 20230704 | 092500 | 642401105 | 4840 | 4845 | 4845 | 4835 | 5070 |
| 595 | 20230704 | 092400 | 617868815 | 4850 | 4860 | 4860 | 4850 | 173 |
| 596 | 20230704 | 092300 | 617028650 | 4845 | 4860 | 4865 | 4845 | 2301 |
| 597 | 20230704 | 092200 | 605857660 | 4860 | 4855 | 4860 | 4845 | 3193 |
| 598 | 20230704 | 092100 | 590369715 | 4855 | 4860 | 4860 | 4855 | 1744 |
| 599 | 20230704 | 092000 | 581897515 | 4855 | 4860 | 4860 | 4855 | 2455 |
| 600 | 20230704 | 091900 | 569970665 | 4865 | 4865 | 4865 | 4865 | 109 |
| 601 | 20230704 | 091800 | 569440380 | 4865 | 4865 | 4880 | 4855 | 1570 |
| 602 | 20230704 | 091700 | 561811785 | 4865 | 4885 | 4890 | 4865 | 1042 |
| 603 | 20230704 | 091600 | 556740280 | 4865 | 4890 | 4895 | 4855 | 3068 |
| 604 | 20230704 | 091500 | 541781650 | 4890 | 4895 | 4900 | 4890 | 3185 |
| 605 | 20230704 | 091400 | 526178780 | 4895 | 4860 | 4895 | 4855 | 4252 |
| 606 | 20230704 | 091300 | 505410670 | 4855 | 4860 | 4860 | 4855 | 1862 |
| 607 | 20230704 | 091200 | 496370605 | 4870 | 4880 | 4880 | 4870 | 185 |
| 608 | 20230704 | 091100 | 495468800 | 4875 | 4875 | 4880 | 4875 | 2961 |
| 609 | 20230704 | 091000 | 481022035 | 4880 | 4835 | 4880 | 4830 | 8548 |
| 610 | 20230704 | 090900 | 439435445 | 4825 | 4825 | 4830 | 4810 | 2793 |
| 611 | 20230704 | 090800 | 425966895 | 4825 | 4840 | 4840 | 4825 | 1870 |
| 612 | 20230704 | 090700 | 416927525 | 4840 | 4840 | 4840 | 4835 | 3009 |
| 613 | 20230704 | 090600 | 402376030 | 4835 | 4840 | 4850 | 4825 | 4364 |
| 614 | 20230704 | 090500 | 381274705 | 4840 | 4825 | 4870 | 4805 | 15518 |
| 615 | 20230704 | 090400 | 306393045 | 4815 | 4815 | 4815 | 4800 | 6960 |
| 616 | 20230704 | 090300 | 272927445 | 4815 | 4780 | 4815 | 4780 | 11460 |
| 617 | 20230704 | 090200 | 217956190 | 4780 | 4770 | 4785 | 4770 | 2233 |
| 618 | 20230704 | 090100 | 207283335 | 4770 | 4765 | 4785 | 4760 | 15460 |
| 619 | 20230704 | 090000 | 133618255 | 4770 | 4800 | 4815 | 4770 | 27777 |