31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 16654 |
| 3 | 20230703 | 191800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20230703 | 191700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20230703 | 191600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20230703 | 191500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20230703 | 191400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20230703 | 191300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20230703 | 191200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20230703 | 191100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20230703 | 191000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20230703 | 190900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20230703 | 190800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20230703 | 190700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20230703 | 190600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20230703 | 190500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20230703 | 190400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20230703 | 190300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20230703 | 190200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20230703 | 190100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20230703 | 190000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20230703 | 185900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20230703 | 185800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20230703 | 185700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20230703 | 185600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20230703 | 185500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20230703 | 185400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20230703 | 185300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20230703 | 185200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20230703 | 185100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20230703 | 185000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20230703 | 184900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 16654 |
| 33 | 20230703 | 184800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20230703 | 184700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20230703 | 184600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20230703 | 184500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20230703 | 184400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20230703 | 184300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20230703 | 184200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20230703 | 184100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20230703 | 184000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20230703 | 183900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20230703 | 183800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20230703 | 183700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20230703 | 183600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20230703 | 183500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20230703 | 183400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20230703 | 183300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20230703 | 183200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20230703 | 183100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20230703 | 183000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20230703 | 182900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20230703 | 182800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20230703 | 182700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20230703 | 182600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20230703 | 182500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20230703 | 182400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20230703 | 182300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20230703 | 182200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20230703 | 182100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20230703 | 182000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20230703 | 181900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 16654 |
| 63 | 20230703 | 181800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20230703 | 181700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20230703 | 181600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20230703 | 181500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20230703 | 181400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20230703 | 181300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20230703 | 181200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20230703 | 181100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20230703 | 181000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20230703 | 180900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20230703 | 180800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20230703 | 180700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20230703 | 180600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20230703 | 180500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20230703 | 180400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20230703 | 180300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20230703 | 180200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20230703 | 180100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20230703 | 180000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20230703 | 175900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20230703 | 175800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20230703 | 175700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20230703 | 175600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20230703 | 175500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20230703 | 175400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20230703 | 175300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20230703 | 175200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20230703 | 175100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20230703 | 175000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20230703 | 174900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 16654 |
| 93 | 20230703 | 174800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20230703 | 174700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20230703 | 174600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20230703 | 174500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20230703 | 174400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20230703 | 174300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20230703 | 174200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20230703 | 174100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20230703 | 174000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20230703 | 173900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20230703 | 173800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20230703 | 173700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20230703 | 173600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20230703 | 173500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20230703 | 173400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20230703 | 173300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20230703 | 173200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20230703 | 173100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20230703 | 173000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20230703 | 172900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20230703 | 172800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20230703 | 172700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20230703 | 172600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20230703 | 172500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20230703 | 172400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20230703 | 172300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20230703 | 172200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20230703 | 172100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20230703 | 172000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20230703 | 171900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 16654 |
| 123 | 20230703 | 171800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20230703 | 171700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20230703 | 171600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20230703 | 171500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20230703 | 171400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20230703 | 171300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20230703 | 171200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20230703 | 171100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20230703 | 171000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20230703 | 170900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20230703 | 170800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20230703 | 170700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20230703 | 170600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20230703 | 170500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20230703 | 170400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20230703 | 170300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20230703 | 170200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20230703 | 170100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20230703 | 170000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20230703 | 165900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20230703 | 165800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20230703 | 165700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20230703 | 165600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20230703 | 165500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20230703 | 165400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20230703 | 165300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20230703 | 165200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20230703 | 165100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20230703 | 165000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20230703 | 164900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 16654 |
| 153 | 20230703 | 164800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20230703 | 164700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20230703 | 164600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20230703 | 164500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20230703 | 164400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20230703 | 164300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20230703 | 164200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20230703 | 164100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20230703 | 164000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20230703 | 163900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20230703 | 163800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20230703 | 163700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20230703 | 163600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20230703 | 163500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20230703 | 163400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20230703 | 163300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20230703 | 163200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20230703 | 163100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20230703 | 163000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20230703 | 162900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20230703 | 162800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20230703 | 162700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20230703 | 162600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20230703 | 162500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20230703 | 162400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20230703 | 162300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20230703 | 162200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20230703 | 162100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20230703 | 162000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20230703 | 161900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 16654 |
| 183 | 20230703 | 161800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20230703 | 161700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20230703 | 161600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20230703 | 161500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20230703 | 161400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20230703 | 161300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20230703 | 161200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20230703 | 161100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20230703 | 161000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20230703 | 160900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20230703 | 160800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20230703 | 160700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 195 | 20230703 | 160600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 196 | 20230703 | 160500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 197 | 20230703 | 160400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 198 | 20230703 | 160300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 199 | 20230703 | 160200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 200 | 20230703 | 160100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 201 | 20230703 | 160000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 202 | 20230703 | 155900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 203 | 20230703 | 155800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 204 | 20230703 | 155700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 205 | 20230703 | 155600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 206 | 20230703 | 155500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 207 | 20230703 | 155400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 208 | 20230703 | 155300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20230703 | 155200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 210 | 20230703 | 155100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20230703 | 155000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 212 | 20230703 | 154900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 16654 |
| 213 | 20230703 | 154800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 214 | 20230703 | 154700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 215 | 20230703 | 154600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 216 | 20230703 | 154500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 217 | 20230703 | 154400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 218 | 20230703 | 154300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 219 | 20230703 | 154200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 220 | 20230703 | 154100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 221 | 20230703 | 154000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 222 | 20230703 | 153900 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 223 | 20230703 | 153800 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 224 | 20230703 | 153700 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 225 | 20230703 | 153600 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 226 | 20230703 | 153500 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 227 | 20230703 | 153400 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 228 | 20230703 | 153300 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 229 | 20230703 | 153200 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 230 | 20230703 | 153100 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 0 |
| 231 | 20230703 | 153000 | 5546155635 | 4530 | 4530 | 4530 | 4530 | 16654 |
| 232 | 20230703 | 152900 | 5470713015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 233 | 20230703 | 152800 | 5470713015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 234 | 20230703 | 152700 | 5470713015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 235 | 20230703 | 152600 | 5470713015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 236 | 20230703 | 152500 | 5470713015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 237 | 20230703 | 152400 | 5470713015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 238 | 20230703 | 152300 | 5470713015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 239 | 20230703 | 152200 | 5470713015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 240 | 20230703 | 152100 | 5470713015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 241 | 20230703 | 152000 | 5470713015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 242 | 20230703 | 151900 | 5470713015 | 4550 | 4545 | 4550 | 4545 | 1425 |
| 243 | 20230703 | 151800 | 5464233615 | 4545 | 4540 | 4545 | 4540 | 253 |
| 244 | 20230703 | 151700 | 5463083895 | 4540 | 4540 | 4540 | 4540 | 51 |
| 245 | 20230703 | 151600 | 5462852355 | 4540 | 4535 | 4540 | 4535 | 527 |
| 246 | 20230703 | 151500 | 5460461415 | 4535 | 4545 | 4545 | 4535 | 201 |
| 247 | 20230703 | 151400 | 5459549470 | 4535 | 4540 | 4550 | 4535 | 4904 |
| 248 | 20230703 | 151300 | 5437289205 | 4545 | 4560 | 4565 | 4545 | 4077 |
| 249 | 20230703 | 151200 | 5418717280 | 4555 | 4540 | 4555 | 4540 | 953 |
| 250 | 20230703 | 151100 | 5414386530 | 4540 | 4540 | 4540 | 4535 | 967 |
| 251 | 20230703 | 151000 | 5409996660 | 4540 | 4535 | 4540 | 4535 | 864 |
| 252 | 20230703 | 150900 | 5406074370 | 4525 | 4520 | 4525 | 4520 | 66 |
| 253 | 20230703 | 150800 | 5405775725 | 4520 | 4520 | 4520 | 4515 | 2328 |
| 254 | 20230703 | 150700 | 5395254350 | 4525 | 4525 | 4540 | 4525 | 2637 |
| 255 | 20230703 | 150600 | 5383302015 | 4525 | 4525 | 4530 | 4525 | 877 |
| 256 | 20230703 | 150500 | 5379332580 | 4525 | 4525 | 4530 | 4520 | 499 |
| 257 | 20230703 | 150400 | 5377072740 | 4530 | 4520 | 4530 | 4515 | 1625 |
| 258 | 20230703 | 150300 | 5369731740 | 4520 | 4520 | 4525 | 4520 | 548 |
| 259 | 20230703 | 150200 | 5367253995 | 4525 | 4525 | 4530 | 4515 | 1520 |
| 260 | 20230703 | 150100 | 5360389225 | 4525 | 4520 | 4525 | 4515 | 401 |
| 261 | 20230703 | 150000 | 5358577460 | 4520 | 4530 | 4535 | 4520 | 3568 |
| 262 | 20230703 | 145900 | 5342430785 | 4530 | 4540 | 4540 | 4530 | 582 |
| 263 | 20230703 | 145800 | 5339790815 | 4540 | 4535 | 4540 | 4535 | 201 |
| 264 | 20230703 | 145700 | 5338879025 | 4535 | 4530 | 4535 | 4530 | 791 |
| 265 | 20230703 | 145600 | 5335294355 | 4530 | 4525 | 4530 | 4525 | 477 |
| 266 | 20230703 | 145500 | 5333133715 | 4525 | 4530 | 4530 | 4525 | 759 |
| 267 | 20230703 | 145400 | 5329695455 | 4530 | 4530 | 4530 | 4530 | 180 |
| 268 | 20230703 | 145300 | 5328880055 | 4530 | 4525 | 4530 | 4525 | 352 |
| 269 | 20230703 | 145200 | 5327286995 | 4525 | 4525 | 4525 | 4525 | 401 |
| 270 | 20230703 | 145100 | 5325472470 | 4525 | 4525 | 4525 | 4520 | 610 |
| 271 | 20230703 | 145000 | 5322713225 | 4520 | 4515 | 4525 | 4515 | 982 |
| 272 | 20230703 | 144900 | 5318272805 | 4515 | 4515 | 4515 | 4515 | 151 |
| 273 | 20230703 | 144800 | 5317591040 | 4520 | 4520 | 4520 | 4520 | 19 |
| 274 | 20230703 | 144700 | 5317505160 | 4525 | 4525 | 4525 | 4525 | 22 |
| 275 | 20230703 | 144600 | 5317405610 | 4510 | 4515 | 4515 | 4510 | 580 |
| 276 | 20230703 | 144500 | 5314787160 | 4510 | 4505 | 4510 | 4505 | 555 |
| 277 | 20230703 | 144400 | 5312285705 | 4505 | 4500 | 4505 | 4500 | 234 |
| 278 | 20230703 | 144300 | 5311231540 | 4505 | 4510 | 4510 | 4500 | 845 |
| 279 | 20230703 | 144200 | 5307426300 | 4510 | 4510 | 4515 | 4510 | 1838 |
| 280 | 20230703 | 144100 | 5299136915 | 4515 | 4515 | 4515 | 4510 | 320 |
| 281 | 20230703 | 144000 | 5297693025 | 4520 | 4520 | 4525 | 4520 | 1992 |
| 282 | 20230703 | 143900 | 5288688860 | 4520 | 4520 | 4520 | 4520 | 0 |
| 283 | 20230703 | 143800 | 5288688860 | 4520 | 4525 | 4525 | 4520 | 1717 |
| 284 | 20230703 | 143700 | 5280922305 | 4520 | 4515 | 4520 | 4515 | 43 |
| 285 | 20230703 | 143600 | 5280727950 | 4515 | 4525 | 4525 | 4515 | 215 |
| 286 | 20230703 | 143500 | 5279757115 | 4515 | 4510 | 4525 | 4510 | 190 |
| 287 | 20230703 | 143400 | 5278898195 | 4505 | 4505 | 4505 | 4505 | 0 |
| 288 | 20230703 | 143300 | 5278898195 | 4505 | 4505 | 4510 | 4505 | 3486 |
| 289 | 20230703 | 143200 | 5263193500 | 4515 | 4515 | 4515 | 4515 | 247 |
| 290 | 20230703 | 143100 | 5262078295 | 4500 | 4510 | 4510 | 4500 | 250 |
| 291 | 20230703 | 143000 | 5260952135 | 4510 | 4520 | 4520 | 4510 | 1041 |
| 292 | 20230703 | 142900 | 5256252100 | 4525 | 4520 | 4525 | 4520 | 462 |
| 293 | 20230703 | 142800 | 5254163355 | 4520 | 4510 | 4520 | 4505 | 662 |
| 294 | 20230703 | 142700 | 5251176185 | 4510 | 4510 | 4510 | 4510 | 0 |
| 295 | 20230703 | 142600 | 5251176185 | 4510 | 4510 | 4510 | 4510 | 0 |
| 296 | 20230703 | 142500 | 5251176185 | 4510 | 4515 | 4515 | 4510 | 412 |
| 297 | 20230703 | 142400 | 5249316325 | 4515 | 4515 | 4515 | 4515 | 40 |
| 298 | 20230703 | 142300 | 5249135725 | 4525 | 4515 | 4530 | 4515 | 192 |
| 299 | 20230703 | 142200 | 5248267910 | 4515 | 4515 | 4520 | 4515 | 325 |
| 300 | 20230703 | 142100 | 5246799420 | 4520 | 4545 | 4545 | 4485 | 20513 |
| 301 | 20230703 | 142000 | 5154329245 | 4545 | 4545 | 4545 | 4545 | 925 |
| 302 | 20230703 | 141900 | 5150125120 | 4545 | 4550 | 4550 | 4545 | 4181 |
| 303 | 20230703 | 141800 | 5131103540 | 4560 | 4555 | 4565 | 4555 | 1603 |
| 304 | 20230703 | 141700 | 5123793675 | 4560 | 4560 | 4560 | 4550 | 261 |
| 305 | 20230703 | 141600 | 5122604840 | 4555 | 4545 | 4555 | 4545 | 1256 |
| 306 | 20230703 | 141500 | 5116883940 | 4555 | 4550 | 4555 | 4545 | 511 |
| 307 | 20230703 | 141400 | 5114558045 | 4550 | 4550 | 4550 | 4550 | 2 |
| 308 | 20230703 | 141300 | 5114548945 | 4550 | 4560 | 4560 | 4550 | 422 |
| 309 | 20230703 | 141200 | 5112628740 | 4560 | 4560 | 4560 | 4560 | 0 |
| 310 | 20230703 | 141100 | 5112628740 | 4560 | 4565 | 4565 | 4560 | 42 |
| 311 | 20230703 | 141000 | 5112437065 | 4560 | 4565 | 4565 | 4545 | 4723 |
| 312 | 20230703 | 140900 | 5090902315 | 4575 | 4575 | 4575 | 4565 | 315 |
| 313 | 20230703 | 140800 | 5089461420 | 4565 | 4580 | 4580 | 4565 | 197 |
| 314 | 20230703 | 140700 | 5088561965 | 4580 | 4580 | 4580 | 4580 | 1 |
| 315 | 20230703 | 140600 | 5088557385 | 4590 | 4575 | 4590 | 4575 | 1200 |
| 316 | 20230703 | 140500 | 5083055440 | 4580 | 4570 | 4580 | 4570 | 960 |
| 317 | 20230703 | 140400 | 5078664205 | 4570 | 4565 | 4570 | 4565 | 104 |
| 318 | 20230703 | 140300 | 5078188940 | 4565 | 4560 | 4565 | 4560 | 690 |
| 319 | 20230703 | 140200 | 5075040590 | 4555 | 4555 | 4555 | 4550 | 1664 |
| 320 | 20230703 | 140100 | 5067468050 | 4550 | 4550 | 4550 | 4550 | 308 |
| 321 | 20230703 | 140000 | 5066066650 | 4550 | 4545 | 4550 | 4545 | 182 |
| 322 | 20230703 | 135900 | 5065238595 | 4545 | 4535 | 4545 | 4535 | 103 |
| 323 | 20230703 | 135800 | 5064770685 | 4535 | 4540 | 4540 | 4535 | 113 |
| 324 | 20230703 | 135700 | 5064257980 | 4540 | 4525 | 4540 | 4525 | 491 |
| 325 | 20230703 | 135600 | 5062036070 | 4525 | 4525 | 4525 | 4520 | 596 |
| 326 | 20230703 | 135500 | 5059339705 | 4525 | 4530 | 4530 | 4525 | 956 |
| 327 | 20230703 | 135400 | 5055009670 | 4530 | 4530 | 4530 | 4530 | 90 |
| 328 | 20230703 | 135300 | 5054601970 | 4530 | 4530 | 4530 | 4530 | 22 |
| 329 | 20230703 | 135200 | 5054502310 | 4530 | 4550 | 4550 | 4530 | 42 |
| 330 | 20230703 | 135100 | 5054312010 | 4530 | 4525 | 4530 | 4525 | 245 |
| 331 | 20230703 | 135000 | 5053202705 | 4525 | 4535 | 4535 | 4525 | 1278 |
| 332 | 20230703 | 134900 | 5047417485 | 4530 | 4530 | 4530 | 4530 | 50 |
| 333 | 20230703 | 134800 | 5047190985 | 4530 | 4530 | 4535 | 4530 | 5226 |
| 334 | 20230703 | 134700 | 5023517200 | 4530 | 4545 | 4545 | 4530 | 2325 |
| 335 | 20230703 | 134600 | 5012969445 | 4545 | 4545 | 4545 | 4545 | 123 |
| 336 | 20230703 | 134500 | 5012410410 | 4540 | 4540 | 4540 | 4540 | 71 |
| 337 | 20230703 | 134400 | 5012088070 | 4545 | 4540 | 4545 | 4540 | 124 |
| 338 | 20230703 | 134300 | 5011525090 | 4535 | 4535 | 4535 | 4535 | 1460 |
| 339 | 20230703 | 134200 | 5004903990 | 4535 | 4545 | 4545 | 4535 | 5398 |
| 340 | 20230703 | 134100 | 4980393620 | 4540 | 4535 | 4540 | 4530 | 3629 |
| 341 | 20230703 | 134000 | 4963929870 | 4535 | 4550 | 4550 | 4535 | 3477 |
| 342 | 20230703 | 133900 | 4948138875 | 4550 | 4560 | 4565 | 4550 | 2640 |
| 343 | 20230703 | 133800 | 4936125235 | 4565 | 4555 | 4565 | 4555 | 101 |
| 344 | 20230703 | 133700 | 4935665170 | 4550 | 4560 | 4560 | 4550 | 2663 |
| 345 | 20230703 | 133600 | 4923529975 | 4580 | 4580 | 4580 | 4580 | 463 |
| 346 | 20230703 | 133500 | 4921409435 | 4580 | 4555 | 4580 | 4550 | 669 |
| 347 | 20230703 | 133400 | 4918362345 | 4555 | 4570 | 4570 | 4555 | 4494 |
| 348 | 20230703 | 133300 | 4897869580 | 4575 | 4570 | 4575 | 4570 | 2 |
| 349 | 20230703 | 133200 | 4897860435 | 4560 | 4565 | 4565 | 4560 | 1639 |
| 350 | 20230703 | 133100 | 4890380045 | 4570 | 4575 | 4575 | 4565 | 1395 |
| 351 | 20230703 | 133000 | 4884006335 | 4575 | 4600 | 4600 | 4575 | 602 |
| 352 | 20230703 | 132900 | 4881245770 | 4605 | 4575 | 4605 | 4575 | 1044 |
| 353 | 20230703 | 132800 | 4876443280 | 4575 | 4575 | 4575 | 4575 | 44 |
| 354 | 20230703 | 132700 | 4876241980 | 4575 | 4575 | 4575 | 4575 | 1758 |
| 355 | 20230703 | 132600 | 4868199130 | 4575 | 4575 | 4575 | 4575 | 744 |
| 356 | 20230703 | 132500 | 4864795330 | 4580 | 4580 | 4580 | 4580 | 241 |
| 357 | 20230703 | 132400 | 4863691550 | 4575 | 4570 | 4575 | 4570 | 1039 |
| 358 | 20230703 | 132300 | 4858938130 | 4570 | 4595 | 4595 | 4570 | 938 |
| 359 | 20230703 | 132200 | 4854646970 | 4595 | 4595 | 4595 | 4595 | 50 |
| 360 | 20230703 | 132100 | 4854417220 | 4595 | 4595 | 4600 | 4595 | 3513 |
| 361 | 20230703 | 132000 | 4838260670 | 4595 | 4580 | 4595 | 4560 | 1217 |
| 362 | 20230703 | 131900 | 4832694905 | 4585 | 4590 | 4590 | 4585 | 2602 |
| 363 | 20230703 | 131800 | 4820751935 | 4595 | 4595 | 4595 | 4595 | 59 |
| 364 | 20230703 | 131700 | 4820480830 | 4590 | 4590 | 4590 | 4590 | 0 |
| 365 | 20230703 | 131600 | 4820480830 | 4590 | 4600 | 4600 | 4590 | 269 |
| 366 | 20230703 | 131500 | 4819245550 | 4600 | 4600 | 4600 | 4600 | 0 |
| 367 | 20230703 | 131400 | 4819245550 | 4600 | 4600 | 4600 | 4590 | 276 |
| 368 | 20230703 | 131300 | 4817977050 | 4600 | 4600 | 4600 | 4600 | 411 |
| 369 | 20230703 | 131200 | 4816086450 | 4600 | 4590 | 4600 | 4590 | 5 |
| 370 | 20230703 | 131100 | 4816063460 | 4590 | 4595 | 4595 | 4585 | 120 |
| 371 | 20230703 | 131000 | 4815512990 | 4600 | 4585 | 4600 | 4585 | 900 |
| 372 | 20230703 | 130900 | 4811385605 | 4585 | 4595 | 4595 | 4585 | 2689 |
| 373 | 20230703 | 130800 | 4799052605 | 4595 | 4595 | 4595 | 4595 | 83 |
| 374 | 20230703 | 130700 | 4798671220 | 4590 | 4595 | 4595 | 4590 | 469 |
| 375 | 20230703 | 130600 | 4796516170 | 4595 | 4580 | 4595 | 4580 | 239 |
| 376 | 20230703 | 130500 | 4795419805 | 4580 | 4580 | 4580 | 4580 | 4780 |
| 377 | 20230703 | 130400 | 4773527405 | 4580 | 4595 | 4595 | 4580 | 281 |
| 378 | 20230703 | 130300 | 4772236415 | 4595 | 4600 | 4605 | 4595 | 829 |
| 379 | 20230703 | 130200 | 4768419740 | 4605 | 4575 | 4605 | 4575 | 6363 |
| 380 | 20230703 | 130100 | 4739211210 | 4580 | 4580 | 4585 | 4550 | 8593 |
| 381 | 20230703 | 130000 | 4700017780 | 4580 | 4590 | 4590 | 4575 | 386 |
| 382 | 20230703 | 125900 | 4698250565 | 4580 | 4575 | 4585 | 4575 | 1007 |
| 383 | 20230703 | 125800 | 4693638915 | 4575 | 4600 | 4600 | 4575 | 8163 |
| 384 | 20230703 | 125700 | 4656177950 | 4600 | 4610 | 4610 | 4595 | 502 |
| 385 | 20230703 | 125600 | 4653868750 | 4610 | 4600 | 4610 | 4595 | 153 |
| 386 | 20230703 | 125500 | 4653165110 | 4600 | 4610 | 4610 | 4595 | 1673 |
| 387 | 20230703 | 125400 | 4645469790 | 4610 | 4615 | 4615 | 4610 | 451 |
| 388 | 20230703 | 125300 | 4643390205 | 4620 | 4615 | 4620 | 4615 | 69 |
| 389 | 20230703 | 125200 | 4643071690 | 4615 | 4615 | 4615 | 4615 | 50 |
| 390 | 20230703 | 125100 | 4642840940 | 4610 | 4600 | 4610 | 4600 | 2161 |
| 391 | 20230703 | 125000 | 4632893515 | 4600 | 4600 | 4600 | 4595 | 1561 |
| 392 | 20230703 | 124900 | 4625712925 | 4600 | 4610 | 4610 | 4600 | 712 |
| 393 | 20230703 | 124800 | 4622436185 | 4615 | 4600 | 4615 | 4600 | 531 |
| 394 | 20230703 | 124700 | 4619990835 | 4600 | 4600 | 4610 | 4600 | 775 |
| 395 | 20230703 | 124600 | 4616425785 | 4615 | 4615 | 4615 | 4595 | 3445 |
| 396 | 20230703 | 124500 | 4600551455 | 4615 | 4620 | 4630 | 4615 | 1244 |
| 397 | 20230703 | 124400 | 4594804810 | 4620 | 4625 | 4625 | 4620 | 8416 |
| 398 | 20230703 | 124300 | 4555883965 | 4630 | 4640 | 4640 | 4625 | 8035 |
| 399 | 20230703 | 124200 | 4518718200 | 4650 | 4625 | 4655 | 4625 | 4482 |
| 400 | 20230703 | 124100 | 4497935020 | 4625 | 4630 | 4635 | 4620 | 1445 |
| 401 | 20230703 | 124000 | 4491247700 | 4630 | 4615 | 4635 | 4610 | 6458 |
| 402 | 20230703 | 123900 | 4461419460 | 4615 | 4610 | 4620 | 4595 | 5647 |
| 403 | 20230703 | 123800 | 4435419005 | 4610 | 4630 | 4635 | 4610 | 4273 |
| 404 | 20230703 | 123700 | 4415676395 | 4630 | 4660 | 4675 | 4630 | 5913 |
| 405 | 20230703 | 123600 | 4388247695 | 4680 | 4670 | 4680 | 4630 | 15995 |
| 406 | 20230703 | 123500 | 4313772610 | 4670 | 4665 | 4695 | 4665 | 5289 |
| 407 | 20230703 | 123400 | 4289018495 | 4670 | 4690 | 4700 | 4665 | 12814 |
| 408 | 20230703 | 123300 | 4229047770 | 4690 | 4690 | 4720 | 4680 | 14802 |
| 409 | 20230703 | 123200 | 4159583675 | 4690 | 4705 | 4760 | 4675 | 66875 |
| 410 | 20230703 | 123100 | 3843490145 | 4700 | 4650 | 4750 | 4650 | 52695 |
| 411 | 20230703 | 123000 | 3595840670 | 4650 | 4680 | 4680 | 4615 | 27416 |
| 412 | 20230703 | 122900 | 3468348825 | 4665 | 4620 | 4750 | 4620 | 43083 |
| 413 | 20230703 | 122800 | 3266117760 | 4620 | 4630 | 4630 | 4615 | 3770 |
| 414 | 20230703 | 122700 | 3248699605 | 4630 | 4625 | 4635 | 4620 | 1538 |
| 415 | 20230703 | 122600 | 3241578385 | 4620 | 4625 | 4630 | 4615 | 1504 |
| 416 | 20230703 | 122500 | 3234623540 | 4625 | 4620 | 4625 | 4605 | 8322 |
| 417 | 20230703 | 122400 | 3196207265 | 4620 | 4635 | 4660 | 4620 | 15994 |
| 418 | 20230703 | 122300 | 3122000265 | 4635 | 4600 | 4635 | 4585 | 16781 |
| 419 | 20230703 | 122200 | 3044511505 | 4600 | 4615 | 4615 | 4585 | 8372 |
| 420 | 20230703 | 122100 | 3005943185 | 4640 | 4560 | 4650 | 4550 | 25752 |
| 421 | 20230703 | 122000 | 2887616590 | 4550 | 4540 | 4570 | 4540 | 12975 |
| 422 | 20230703 | 121900 | 2828537645 | 4540 | 4530 | 4545 | 4510 | 7954 |
| 423 | 20230703 | 121800 | 2792479710 | 4530 | 4520 | 4530 | 4500 | 5790 |
| 424 | 20230703 | 121700 | 2766346680 | 4520 | 4545 | 4550 | 4510 | 7174 |
| 425 | 20230703 | 121600 | 2733914280 | 4545 | 4540 | 4575 | 4540 | 9367 |
| 426 | 20230703 | 121500 | 2691224765 | 4530 | 4580 | 4585 | 4505 | 39387 |
| 427 | 20230703 | 121400 | 2512493030 | 4585 | 4655 | 4675 | 4560 | 55016 |
| 428 | 20230703 | 121300 | 2259046850 | 4645 | 4570 | 4795 | 4570 | 136431 |
| 429 | 20230703 | 121200 | 1621082110 | 4565 | 4540 | 4565 | 4535 | 7988 |
| 430 | 20230703 | 121100 | 1584752975 | 4525 | 4525 | 4540 | 4525 | 1581 |
| 431 | 20230703 | 121000 | 1577590430 | 4525 | 4525 | 4525 | 4525 | 0 |
| 432 | 20230703 | 120900 | 1577590430 | 4525 | 4530 | 4530 | 4525 | 711 |
| 433 | 20230703 | 120800 | 1574369610 | 4525 | 4525 | 4525 | 4525 | 1116 |
| 434 | 20230703 | 120700 | 1569319710 | 4515 | 4515 | 4515 | 4515 | 0 |
| 435 | 20230703 | 120600 | 1569319710 | 4515 | 4515 | 4515 | 4515 | 306 |
| 436 | 20230703 | 120500 | 1567938120 | 4525 | 4510 | 4525 | 4510 | 1675 |
| 437 | 20230703 | 120400 | 1560365735 | 4510 | 4525 | 4525 | 4510 | 6 |
| 438 | 20230703 | 120300 | 1560338600 | 4530 | 4525 | 4530 | 4490 | 1444 |
| 439 | 20230703 | 120200 | 1553829860 | 4520 | 4525 | 4530 | 4520 | 1167 |
| 440 | 20230703 | 120100 | 1548550320 | 4525 | 4510 | 4525 | 4510 | 3877 |
| 441 | 20230703 | 120000 | 1531045165 | 4510 | 4510 | 4510 | 4510 | 227 |
| 442 | 20230703 | 115900 | 1530021395 | 4500 | 4500 | 4505 | 4500 | 4102 |
| 443 | 20230703 | 115800 | 1511559895 | 4500 | 4505 | 4505 | 4500 | 1031 |
| 444 | 20230703 | 115700 | 1506917740 | 4505 | 4500 | 4505 | 4495 | 1168 |
| 445 | 20230703 | 115600 | 1501663020 | 4495 | 4495 | 4495 | 4495 | 0 |
| 446 | 20230703 | 115500 | 1501663020 | 4495 | 4495 | 4495 | 4495 | 0 |
| 447 | 20230703 | 115400 | 1501663020 | 4495 | 4495 | 4495 | 4495 | 2 |
| 448 | 20230703 | 115300 | 1501654030 | 4505 | 4505 | 4505 | 4505 | 0 |
| 449 | 20230703 | 115200 | 1501654030 | 4505 | 4505 | 4505 | 4505 | 1405 |
| 450 | 20230703 | 115100 | 1495324505 | 4505 | 4505 | 4505 | 4505 | 22 |
| 451 | 20230703 | 115000 | 1495225395 | 4505 | 4505 | 4505 | 4505 | 75 |
| 452 | 20230703 | 114900 | 1494887520 | 4505 | 4485 | 4505 | 4485 | 672 |
| 453 | 20230703 | 114800 | 1491861190 | 4485 | 4505 | 4505 | 4485 | 930 |
| 454 | 20230703 | 114700 | 1487671640 | 4505 | 4505 | 4505 | 4505 | 333 |
| 455 | 20230703 | 114600 | 1486171475 | 4505 | 4505 | 4505 | 4480 | 1277 |
| 456 | 20230703 | 114500 | 1480443585 | 4490 | 4490 | 4490 | 4490 | 500 |
| 457 | 20230703 | 114400 | 1478198585 | 4490 | 4475 | 4510 | 4475 | 4623 |
| 458 | 20230703 | 114300 | 1457415920 | 4475 | 4475 | 4485 | 4475 | 2975 |
| 459 | 20230703 | 114200 | 1444092415 | 4480 | 4475 | 4480 | 4475 | 230 |
| 460 | 20230703 | 114100 | 1443063020 | 4480 | 4480 | 4480 | 4480 | 2 |
| 461 | 20230703 | 114000 | 1443054060 | 4485 | 4485 | 4485 | 4485 | 57 |
| 462 | 20230703 | 113900 | 1442798415 | 4485 | 4485 | 4485 | 4485 | 600 |
| 463 | 20230703 | 113800 | 1440107415 | 4485 | 4480 | 4485 | 4470 | 1652 |
| 464 | 20230703 | 113700 | 1432709450 | 4475 | 4475 | 4475 | 4475 | 2 |
| 465 | 20230703 | 113600 | 1432700500 | 4470 | 4470 | 4470 | 4470 | 6 |
| 466 | 20230703 | 113500 | 1432673680 | 4470 | 4465 | 4470 | 4465 | 405 |
| 467 | 20230703 | 113400 | 1430865330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 468 | 20230703 | 113300 | 1430865330 | 4465 | 4470 | 4470 | 4465 | 313 |
| 469 | 20230703 | 113200 | 1429466970 | 4475 | 4480 | 4480 | 4475 | 603 |
| 470 | 20230703 | 113100 | 1426767215 | 4475 | 4475 | 4485 | 4475 | 47 |
| 471 | 20230703 | 113000 | 1426556860 | 4475 | 4475 | 4480 | 4470 | 3864 |
| 472 | 20230703 | 112900 | 1409264620 | 4475 | 4470 | 4475 | 4470 | 24 |
| 473 | 20230703 | 112800 | 1409157320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 474 | 20230703 | 112700 | 1409157320 | 4470 | 4470 | 4470 | 4470 | 238 |
| 475 | 20230703 | 112600 | 1408093460 | 4470 | 4460 | 4470 | 4460 | 1062 |
| 476 | 20230703 | 112500 | 1403356625 | 4460 | 4460 | 4460 | 4460 | 706 |
| 477 | 20230703 | 112400 | 1400207865 | 4465 | 4460 | 4465 | 4460 | 614 |
| 478 | 20230703 | 112300 | 1397468480 | 4460 | 4460 | 4470 | 4460 | 104 |
| 479 | 20230703 | 112200 | 1397004625 | 4460 | 4460 | 4460 | 4460 | 21 |
| 480 | 20230703 | 112100 | 1396910965 | 4460 | 4460 | 4460 | 4460 | 43 |
| 481 | 20230703 | 112000 | 1396719185 | 4470 | 4465 | 4470 | 4465 | 1135 |
| 482 | 20230703 | 111900 | 1391649870 | 4470 | 4455 | 4470 | 4455 | 199 |
| 483 | 20230703 | 111800 | 1390761830 | 4465 | 4465 | 4465 | 4465 | 315 |
| 484 | 20230703 | 111700 | 1389355355 | 4470 | 4465 | 4470 | 4465 | 338 |
| 485 | 20230703 | 111600 | 1387844685 | 4465 | 4470 | 4470 | 4460 | 1399 |
| 486 | 20230703 | 111500 | 1381605075 | 4465 | 4475 | 4475 | 4465 | 851 |
| 487 | 20230703 | 111400 | 1377800700 | 4475 | 4475 | 4475 | 4475 | 188 |
| 488 | 20230703 | 111300 | 1376959400 | 4460 | 4460 | 4460 | 4460 | 16 |
| 489 | 20230703 | 111200 | 1376888040 | 4475 | 4460 | 4475 | 4460 | 22 |
| 490 | 20230703 | 111100 | 1376789695 | 4460 | 4470 | 4480 | 4460 | 1242 |
| 491 | 20230703 | 111000 | 1371231885 | 4470 | 4460 | 4470 | 4460 | 503 |
| 492 | 20230703 | 110900 | 1368988485 | 4460 | 4470 | 4470 | 4460 | 501 |
| 493 | 20230703 | 110800 | 1366754015 | 4465 | 4465 | 4465 | 4460 | 3094 |
| 494 | 20230703 | 110700 | 1352939330 | 4470 | 4470 | 4470 | 4470 | 10 |
| 495 | 20230703 | 110600 | 1352894630 | 4475 | 4465 | 4475 | 4465 | 468 |
| 496 | 20230703 | 110500 | 1350804930 | 4465 | 4465 | 4465 | 4465 | 560 |
| 497 | 20230703 | 110400 | 1348304530 | 4455 | 4455 | 4455 | 4455 | 1 |
| 498 | 20230703 | 110300 | 1348300075 | 4470 | 4460 | 4470 | 4460 | 236 |
| 499 | 20230703 | 110200 | 1347247505 | 4450 | 4460 | 4460 | 4450 | 592 |
| 500 | 20230703 | 110100 | 1344612270 | 4460 | 4465 | 4470 | 4460 | 2786 |
| 501 | 20230703 | 110000 | 1332168380 | 4465 | 4465 | 4465 | 4465 | 20 |
| 502 | 20230703 | 105900 | 1332079080 | 4465 | 4455 | 4470 | 4450 | 2736 |
| 503 | 20230703 | 105800 | 1319880040 | 4455 | 4440 | 4455 | 4440 | 1435 |
| 504 | 20230703 | 105700 | 1313496180 | 4440 | 4435 | 4440 | 4435 | 1767 |
| 505 | 20230703 | 105600 | 1305652405 | 4435 | 4435 | 4435 | 4435 | 5 |
| 506 | 20230703 | 105500 | 1305630230 | 4435 | 4430 | 4435 | 4430 | 5 |
| 507 | 20230703 | 105400 | 1305608075 | 4430 | 4435 | 4435 | 4430 | 1387 |
| 508 | 20230703 | 105300 | 1299463545 | 4435 | 4440 | 4440 | 4435 | 120 |
| 509 | 20230703 | 105200 | 1298930825 | 4440 | 4435 | 4440 | 4435 | 412 |
| 510 | 20230703 | 105100 | 1297103580 | 4435 | 4435 | 4435 | 4435 | 6 |
| 511 | 20230703 | 105000 | 1297076970 | 4435 | 4435 | 4435 | 4430 | 89 |
| 512 | 20230703 | 104900 | 1296682270 | 4440 | 4440 | 4450 | 4440 | 2570 |
| 513 | 20230703 | 104800 | 1285259070 | 4435 | 4420 | 4435 | 4420 | 504 |
| 514 | 20230703 | 104700 | 1283024930 | 4420 | 4435 | 4435 | 4420 | 264 |
| 515 | 20230703 | 104600 | 1281858035 | 4420 | 4430 | 4440 | 4420 | 1537 |
| 516 | 20230703 | 104500 | 1275045070 | 4430 | 4430 | 4435 | 4425 | 1356 |
| 517 | 20230703 | 104400 | 1269034525 | 4430 | 4440 | 4440 | 4430 | 761 |
| 518 | 20230703 | 104300 | 1265655785 | 4440 | 4430 | 4440 | 4430 | 502 |
| 519 | 20230703 | 104200 | 1263427320 | 4430 | 4410 | 4430 | 4410 | 135 |
| 520 | 20230703 | 104100 | 1262829365 | 4410 | 4410 | 4410 | 4410 | 521 |
| 521 | 20230703 | 104000 | 1260531755 | 4410 | 4410 | 4410 | 4410 | 111 |
| 522 | 20230703 | 103900 | 1260042245 | 4410 | 4425 | 4425 | 4410 | 3866 |
| 523 | 20230703 | 103800 | 1242992500 | 4420 | 4410 | 4420 | 4410 | 2192 |
| 524 | 20230703 | 103700 | 1233304915 | 4415 | 4400 | 4415 | 4400 | 41 |
| 525 | 20230703 | 103600 | 1233124500 | 4400 | 4415 | 4420 | 4400 | 1496 |
| 526 | 20230703 | 103500 | 1226539160 | 4400 | 4400 | 4400 | 4395 | 516 |
| 527 | 20230703 | 103400 | 1224268775 | 4400 | 4410 | 4435 | 4380 | 6569 |
| 528 | 20230703 | 103300 | 1195456410 | 4390 | 4405 | 4410 | 4380 | 7493 |
| 529 | 20230703 | 103200 | 1162520310 | 4405 | 4415 | 4415 | 4405 | 395 |
| 530 | 20230703 | 103100 | 1160777460 | 4420 | 4425 | 4425 | 4405 | 5589 |
| 531 | 20230703 | 103000 | 1136091865 | 4430 | 4440 | 4440 | 4425 | 1589 |
| 532 | 20230703 | 102900 | 1129056295 | 4430 | 4445 | 4445 | 4430 | 302 |
| 533 | 20230703 | 102800 | 1127717400 | 4430 | 4435 | 4435 | 4430 | 6623 |
| 534 | 20230703 | 102700 | 1098376845 | 4430 | 4435 | 4455 | 4430 | 6019 |
| 535 | 20230703 | 102600 | 1071688000 | 4435 | 4440 | 4445 | 4430 | 6133 |
| 536 | 20230703 | 102500 | 1044457940 | 4440 | 4440 | 4440 | 4430 | 1856 |
| 537 | 20230703 | 102400 | 1036225405 | 4435 | 4460 | 4460 | 4430 | 9741 |
| 538 | 20230703 | 102300 | 992900960 | 4460 | 4465 | 4465 | 4455 | 2565 |
| 539 | 20230703 | 102200 | 981461265 | 4465 | 4465 | 4465 | 4465 | 176 |
| 540 | 20230703 | 102100 | 980675425 | 4465 | 4470 | 4470 | 4460 | 73 |
| 541 | 20230703 | 102000 | 980349630 | 4460 | 4470 | 4470 | 4460 | 513 |
| 542 | 20230703 | 101900 | 978061170 | 4470 | 4470 | 4470 | 4465 | 371 |
| 543 | 20230703 | 101800 | 976403910 | 4470 | 4465 | 4470 | 4465 | 842 |
| 544 | 20230703 | 101700 | 972644370 | 4465 | 4465 | 4465 | 4465 | 1717 |
| 545 | 20230703 | 101600 | 964977965 | 4470 | 4465 | 4470 | 4465 | 2182 |
| 546 | 20230703 | 101500 | 955233615 | 4465 | 4470 | 4470 | 4465 | 445 |
| 547 | 20230703 | 101400 | 953244470 | 4470 | 4470 | 4470 | 4465 | 1924 |
| 548 | 20230703 | 101300 | 944645400 | 4465 | 4470 | 4475 | 4465 | 1173 |
| 549 | 20230703 | 101200 | 939404825 | 4475 | 4470 | 4475 | 4470 | 980 |
| 550 | 20230703 | 101100 | 935023975 | 4470 | 4475 | 4475 | 4470 | 33 |
| 551 | 20230703 | 101000 | 934876415 | 4475 | 4480 | 4480 | 4470 | 3008 |
| 552 | 20230703 | 100900 | 921406310 | 4495 | 4480 | 4495 | 4480 | 271 |
| 553 | 20230703 | 100800 | 920191180 | 4480 | 4480 | 4480 | 4480 | 100 |
| 554 | 20230703 | 100700 | 919743180 | 4480 | 4480 | 4480 | 4475 | 264 |
| 555 | 20230703 | 100600 | 918560775 | 4480 | 4480 | 4480 | 4480 | 255 |
| 556 | 20230703 | 100500 | 917418375 | 4480 | 4490 | 4495 | 4480 | 95 |
| 557 | 20230703 | 100400 | 916992195 | 4500 | 4505 | 4505 | 4480 | 33 |
| 558 | 20230703 | 100300 | 916843805 | 4505 | 4505 | 4505 | 4505 | 2 |
| 559 | 20230703 | 100200 | 916834795 | 4505 | 4500 | 4510 | 4500 | 420 |
| 560 | 20230703 | 100100 | 914944335 | 4490 | 4495 | 4500 | 4490 | 1056 |
| 561 | 20230703 | 100000 | 910202880 | 4500 | 4500 | 4505 | 4500 | 815 |
| 562 | 20230703 | 095900 | 906533475 | 4500 | 4490 | 4500 | 4490 | 1562 |
| 563 | 20230703 | 095800 | 899508750 | 4490 | 4475 | 4495 | 4475 | 2786 |
| 564 | 20230703 | 095700 | 887015875 | 4470 | 4475 | 4475 | 4470 | 51 |
| 565 | 20230703 | 095600 | 886787655 | 4475 | 4475 | 4475 | 4475 | 0 |
| 566 | 20230703 | 095500 | 886787655 | 4475 | 4475 | 4475 | 4475 | 95 |
| 567 | 20230703 | 095400 | 886362530 | 4475 | 4475 | 4480 | 4475 | 1811 |
| 568 | 20230703 | 095300 | 878258020 | 4475 | 4480 | 4480 | 4465 | 202 |
| 569 | 20230703 | 095200 | 877356065 | 4475 | 4475 | 4475 | 4475 | 1023 |
| 570 | 20230703 | 095100 | 872778140 | 4475 | 4470 | 4475 | 4460 | 2296 |
| 571 | 20230703 | 095000 | 862521620 | 4470 | 4465 | 4475 | 4465 | 281 |
| 572 | 20230703 | 094900 | 861265550 | 4475 | 4465 | 4475 | 4465 | 533 |
| 573 | 20230703 | 094800 | 858884575 | 4465 | 4465 | 4465 | 4460 | 146 |
| 574 | 20230703 | 094700 | 858232935 | 4465 | 4460 | 4465 | 4460 | 272 |
| 575 | 20230703 | 094600 | 857018955 | 4465 | 4465 | 4465 | 4460 | 1924 |
| 576 | 20230703 | 094500 | 848434670 | 4465 | 4470 | 4470 | 4465 | 1063 |
| 577 | 20230703 | 094400 | 843688310 | 4465 | 4465 | 4470 | 4465 | 342 |
| 578 | 20230703 | 094300 | 842161030 | 4470 | 4475 | 4475 | 4465 | 1266 |
| 579 | 20230703 | 094200 | 836503175 | 4470 | 4475 | 4475 | 4470 | 1219 |
| 580 | 20230703 | 094100 | 831053740 | 4475 | 4465 | 4475 | 4465 | 520 |
| 581 | 20230703 | 094000 | 828730810 | 4470 | 4475 | 4475 | 4470 | 1035 |
| 582 | 20230703 | 093900 | 824104300 | 4475 | 4475 | 4475 | 4465 | 1924 |
| 583 | 20230703 | 093800 | 815507275 | 4475 | 4475 | 4475 | 4470 | 832 |
| 584 | 20230703 | 093700 | 811785710 | 4475 | 4465 | 4475 | 4465 | 2290 |
| 585 | 20230703 | 093600 | 801552190 | 4465 | 4480 | 4485 | 4465 | 2833 |
| 586 | 20230703 | 093500 | 788890150 | 4485 | 4490 | 4490 | 4485 | 403 |
| 587 | 20230703 | 093400 | 787081695 | 4490 | 4490 | 4490 | 4490 | 493 |
| 588 | 20230703 | 093300 | 784868125 | 4490 | 4490 | 4490 | 4490 | 160 |
| 589 | 20230703 | 093200 | 784149725 | 4490 | 4490 | 4490 | 4490 | 169 |
| 590 | 20230703 | 093100 | 783390915 | 4490 | 4490 | 4490 | 4485 | 99 |
| 591 | 20230703 | 093000 | 782946890 | 4490 | 4485 | 4490 | 4485 | 359 |
| 592 | 20230703 | 092900 | 781336770 | 4485 | 4480 | 4490 | 4480 | 271 |
| 593 | 20230703 | 092800 | 780120960 | 4480 | 4485 | 4490 | 4480 | 2318 |
| 594 | 20230703 | 092700 | 769734135 | 4480 | 4490 | 4495 | 4480 | 3692 |
| 595 | 20230703 | 092600 | 753174105 | 4490 | 4480 | 4490 | 4480 | 295 |
| 596 | 20230703 | 092500 | 751851025 | 4485 | 4475 | 4485 | 4465 | 2888 |
| 597 | 20230703 | 092400 | 738947235 | 4480 | 4490 | 4490 | 4480 | 37 |
| 598 | 20230703 | 092300 | 738781465 | 4480 | 4480 | 4480 | 4470 | 6973 |
| 599 | 20230703 | 092200 | 707579190 | 4485 | 4490 | 4500 | 4485 | 853 |
| 600 | 20230703 | 092100 | 703752995 | 4490 | 4490 | 4500 | 4490 | 552 |
| 601 | 20230703 | 092000 | 701269485 | 4490 | 4515 | 4515 | 4490 | 147 |
| 602 | 20230703 | 091900 | 700608480 | 4505 | 4480 | 4505 | 4465 | 3877 |
| 603 | 20230703 | 091800 | 683268670 | 4480 | 4505 | 4505 | 4480 | 10723 |
| 604 | 20230703 | 091700 | 635082845 | 4505 | 4510 | 4510 | 4505 | 781 |
| 605 | 20230703 | 091600 | 631561930 | 4510 | 4510 | 4510 | 4505 | 2652 |
| 606 | 20230703 | 091500 | 619609725 | 4510 | 4510 | 4510 | 4505 | 321 |
| 607 | 20230703 | 091400 | 618163180 | 4510 | 4510 | 4510 | 4510 | 600 |
| 608 | 20230703 | 091300 | 615457180 | 4510 | 4510 | 4510 | 4510 | 173 |
| 609 | 20230703 | 091200 | 614676950 | 4510 | 4495 | 4510 | 4495 | 2832 |
| 610 | 20230703 | 091100 | 601939295 | 4485 | 4475 | 4495 | 4475 | 2417 |
| 611 | 20230703 | 091000 | 591100785 | 4475 | 4470 | 4475 | 4465 | 924 |
| 612 | 20230703 | 090900 | 586970290 | 4460 | 4460 | 4470 | 4455 | 4133 |
| 613 | 20230703 | 090800 | 568538045 | 4460 | 4450 | 4460 | 4450 | 2283 |
| 614 | 20230703 | 090700 | 558365115 | 4455 | 4460 | 4470 | 4455 | 2224 |
| 615 | 20230703 | 090600 | 548447035 | 4460 | 4460 | 4490 | 4455 | 3311 |
| 616 | 20230703 | 090500 | 533679655 | 4500 | 4495 | 4500 | 4450 | 10845 |
| 617 | 20230703 | 090400 | 485138975 | 4495 | 4535 | 4535 | 4495 | 5517 |
| 618 | 20230703 | 090300 | 460249285 | 4535 | 4500 | 4535 | 4495 | 3355 |
| 619 | 20230703 | 090200 | 445139845 | 4500 | 4545 | 4550 | 4470 | 18450 |
| 620 | 20230703 | 090100 | 361748575 | 4535 | 4575 | 4600 | 4535 | 20505 |
| 621 | 20230703 | 090000 | 268049200 | 4605 | 4690 | 4695 | 4555 | 57604 |