30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 11941 |
| 3 | 20230703 | 190000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 4 | 20230703 | 185900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 5 | 20230703 | 185800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 6 | 20230703 | 185700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 7 | 20230703 | 185600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 8 | 20230703 | 185500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 9 | 20230703 | 185400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 10 | 20230703 | 185300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 11 | 20230703 | 185200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 12 | 20230703 | 185100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 13 | 20230703 | 185000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 14 | 20230703 | 184900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 15 | 20230703 | 184800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 16 | 20230703 | 184700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 17 | 20230703 | 184600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 18 | 20230703 | 184500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 19 | 20230703 | 184400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 20 | 20230703 | 184300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 21 | 20230703 | 184200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 22 | 20230703 | 184100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 23 | 20230703 | 184000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 24 | 20230703 | 183900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 25 | 20230703 | 183800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 26 | 20230703 | 183700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 27 | 20230703 | 183600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 28 | 20230703 | 183500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 29 | 20230703 | 183400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 30 | 20230703 | 183300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 31 | 20230703 | 183200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 32 | 20230703 | 183100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 11941 |
| 33 | 20230703 | 183000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 34 | 20230703 | 182900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 35 | 20230703 | 182800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 36 | 20230703 | 182700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 37 | 20230703 | 182600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 38 | 20230703 | 182500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 39 | 20230703 | 182400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 40 | 20230703 | 182300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 41 | 20230703 | 182200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 42 | 20230703 | 182100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 43 | 20230703 | 182000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 44 | 20230703 | 181900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 45 | 20230703 | 181800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 46 | 20230703 | 181700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 47 | 20230703 | 181600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 48 | 20230703 | 181500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 49 | 20230703 | 181400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 50 | 20230703 | 181300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 51 | 20230703 | 181200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 52 | 20230703 | 181100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 53 | 20230703 | 181000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 54 | 20230703 | 180900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 55 | 20230703 | 180800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 56 | 20230703 | 180700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 57 | 20230703 | 180600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 58 | 20230703 | 180500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 59 | 20230703 | 180400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 60 | 20230703 | 180300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 61 | 20230703 | 180200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 62 | 20230703 | 180100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 11941 |
| 63 | 20230703 | 180000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 64 | 20230703 | 175900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 65 | 20230703 | 175800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 66 | 20230703 | 175700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 67 | 20230703 | 175600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 68 | 20230703 | 175500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 69 | 20230703 | 175400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 70 | 20230703 | 175300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 71 | 20230703 | 175200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 72 | 20230703 | 175100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 73 | 20230703 | 175000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 74 | 20230703 | 174900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 75 | 20230703 | 174800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 76 | 20230703 | 174700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 77 | 20230703 | 174600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 78 | 20230703 | 174500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 79 | 20230703 | 174400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 80 | 20230703 | 174300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 81 | 20230703 | 174200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 82 | 20230703 | 174100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 83 | 20230703 | 174000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 84 | 20230703 | 173900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 85 | 20230703 | 173800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 86 | 20230703 | 173700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 87 | 20230703 | 173600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 88 | 20230703 | 173500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 89 | 20230703 | 173400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 90 | 20230703 | 173300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 91 | 20230703 | 173200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 92 | 20230703 | 173100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 11941 |
| 93 | 20230703 | 173000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 94 | 20230703 | 172900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 95 | 20230703 | 172800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 96 | 20230703 | 172700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 97 | 20230703 | 172600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 98 | 20230703 | 172500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 99 | 20230703 | 172400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 100 | 20230703 | 172300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 101 | 20230703 | 172200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 102 | 20230703 | 172100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 103 | 20230703 | 172000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 104 | 20230703 | 171900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 105 | 20230703 | 171800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 106 | 20230703 | 171700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 107 | 20230703 | 171600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 108 | 20230703 | 171500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 109 | 20230703 | 171400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 110 | 20230703 | 171300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 111 | 20230703 | 171200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 112 | 20230703 | 171100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 113 | 20230703 | 171000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 114 | 20230703 | 170900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 115 | 20230703 | 170800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 116 | 20230703 | 170700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 117 | 20230703 | 170600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 118 | 20230703 | 170500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 119 | 20230703 | 170400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 120 | 20230703 | 170300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 121 | 20230703 | 170200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 122 | 20230703 | 170100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 11941 |
| 123 | 20230703 | 170000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 124 | 20230703 | 165900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 125 | 20230703 | 165800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 126 | 20230703 | 165700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 127 | 20230703 | 165600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 128 | 20230703 | 165500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 129 | 20230703 | 165400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 130 | 20230703 | 165300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 131 | 20230703 | 165200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 132 | 20230703 | 165100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 133 | 20230703 | 165000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 134 | 20230703 | 164900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 135 | 20230703 | 164800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 136 | 20230703 | 164700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 137 | 20230703 | 164600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 138 | 20230703 | 164500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 139 | 20230703 | 164400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 140 | 20230703 | 164300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 141 | 20230703 | 164200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 142 | 20230703 | 164100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 143 | 20230703 | 164000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 144 | 20230703 | 163900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 145 | 20230703 | 163800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 146 | 20230703 | 163700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 147 | 20230703 | 163600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 148 | 20230703 | 163500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 149 | 20230703 | 163400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 150 | 20230703 | 163300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 151 | 20230703 | 163200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 152 | 20230703 | 163100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 11941 |
| 153 | 20230703 | 163000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 154 | 20230703 | 162900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 155 | 20230703 | 162800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 156 | 20230703 | 162700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 157 | 20230703 | 162600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 158 | 20230703 | 162500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 159 | 20230703 | 162400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 160 | 20230703 | 162300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 161 | 20230703 | 162200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 162 | 20230703 | 162100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 163 | 20230703 | 162000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 164 | 20230703 | 161900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 165 | 20230703 | 161800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 166 | 20230703 | 161700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 167 | 20230703 | 161600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 168 | 20230703 | 161500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 169 | 20230703 | 161400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 170 | 20230703 | 161300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 171 | 20230703 | 161200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 172 | 20230703 | 161100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 173 | 20230703 | 161000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 174 | 20230703 | 160900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 175 | 20230703 | 160800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 176 | 20230703 | 160700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 177 | 20230703 | 160600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 178 | 20230703 | 160500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 179 | 20230703 | 160400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 180 | 20230703 | 160300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 181 | 20230703 | 160200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 182 | 20230703 | 160100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 11941 |
| 183 | 20230703 | 160000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 184 | 20230703 | 155900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 185 | 20230703 | 155800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 186 | 20230703 | 155700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 187 | 20230703 | 155600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 188 | 20230703 | 155500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 189 | 20230703 | 155400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 190 | 20230703 | 155300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 191 | 20230703 | 155200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 192 | 20230703 | 155100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 193 | 20230703 | 155000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 194 | 20230703 | 154900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 195 | 20230703 | 154800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 196 | 20230703 | 154700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 197 | 20230703 | 154600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 198 | 20230703 | 154500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 199 | 20230703 | 154400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 200 | 20230703 | 154300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 201 | 20230703 | 154200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 202 | 20230703 | 154100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 203 | 20230703 | 154000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 204 | 20230703 | 153900 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 205 | 20230703 | 153800 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 206 | 20230703 | 153700 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 207 | 20230703 | 153600 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 208 | 20230703 | 153500 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 209 | 20230703 | 153400 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 210 | 20230703 | 153300 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 211 | 20230703 | 153200 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 0 |
| 212 | 20230703 | 153100 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 11941 |
| 213 | 20230703 | 153000 | 3417138650 | 4740 | 4740 | 4740 | 4740 | 11941 |
| 214 | 20230703 | 152900 | 3360538310 | 4740 | 4740 | 4740 | 4740 | 0 |
| 215 | 20230703 | 152800 | 3360538310 | 4740 | 4740 | 4740 | 4740 | 0 |
| 216 | 20230703 | 152700 | 3360538310 | 4740 | 4740 | 4740 | 4740 | 0 |
| 217 | 20230703 | 152600 | 3360538310 | 4740 | 4740 | 4740 | 4740 | 0 |
| 218 | 20230703 | 152500 | 3360538310 | 4740 | 4740 | 4740 | 4740 | 0 |
| 219 | 20230703 | 152400 | 3360538310 | 4740 | 4740 | 4740 | 4740 | 0 |
| 220 | 20230703 | 152300 | 3360538310 | 4740 | 4740 | 4740 | 4740 | 0 |
| 221 | 20230703 | 152200 | 3360538310 | 4740 | 4740 | 4740 | 4740 | 0 |
| 222 | 20230703 | 152100 | 3360538310 | 4740 | 4740 | 4740 | 4740 | 0 |
| 223 | 20230703 | 152000 | 3360538310 | 4740 | 4740 | 4740 | 4740 | 0 |
| 224 | 20230703 | 151900 | 3360538310 | 4740 | 4735 | 4740 | 4725 | 1393 |
| 225 | 20230703 | 151800 | 3353943180 | 4735 | 4730 | 4740 | 4725 | 305 |
| 226 | 20230703 | 151700 | 3352501385 | 4730 | 4725 | 4735 | 4725 | 1480 |
| 227 | 20230703 | 151600 | 3345498300 | 4725 | 4725 | 4740 | 4725 | 2710 |
| 228 | 20230703 | 151500 | 3332691370 | 4730 | 4725 | 4730 | 4725 | 165 |
| 229 | 20230703 | 151400 | 3331911730 | 4725 | 4730 | 4730 | 4725 | 1572 |
| 230 | 20230703 | 151300 | 3324476270 | 4725 | 4730 | 4730 | 4725 | 452 |
| 231 | 20230703 | 151200 | 3322340025 | 4730 | 4720 | 4730 | 4720 | 3447 |
| 232 | 20230703 | 151100 | 3306050315 | 4720 | 4725 | 4725 | 4720 | 5678 |
| 233 | 20230703 | 151000 | 3279248380 | 4725 | 4730 | 4730 | 4725 | 157 |
| 234 | 20230703 | 150900 | 3278506345 | 4725 | 4725 | 4730 | 4725 | 2561 |
| 235 | 20230703 | 150800 | 3266405615 | 4725 | 4720 | 4725 | 4720 | 2336 |
| 236 | 20230703 | 150700 | 3255368115 | 4720 | 4720 | 4720 | 4715 | 908 |
| 237 | 20230703 | 150600 | 3251085395 | 4720 | 4720 | 4730 | 4720 | 3730 |
| 238 | 20230703 | 150500 | 3233479755 | 4720 | 4725 | 4725 | 4720 | 943 |
| 239 | 20230703 | 150400 | 3229028640 | 4725 | 4730 | 4730 | 4725 | 19 |
| 240 | 20230703 | 150300 | 3228938815 | 4730 | 4730 | 4730 | 4725 | 1191 |
| 241 | 20230703 | 150200 | 3223310680 | 4730 | 4730 | 4730 | 4725 | 5673 |
| 242 | 20230703 | 150100 | 3196500255 | 4730 | 4735 | 4735 | 4730 | 2346 |
| 243 | 20230703 | 150000 | 3185394945 | 4740 | 4740 | 4740 | 4735 | 638 |
| 244 | 20230703 | 145900 | 3182372775 | 4740 | 4735 | 4740 | 4735 | 475 |
| 245 | 20230703 | 145800 | 3180123625 | 4735 | 4735 | 4735 | 4735 | 1610 |
| 246 | 20230703 | 145700 | 3172500275 | 4735 | 4735 | 4735 | 4730 | 196 |
| 247 | 20230703 | 145600 | 3171572265 | 4735 | 4735 | 4735 | 4735 | 996 |
| 248 | 20230703 | 145500 | 3166856205 | 4735 | 4735 | 4735 | 4735 | 200 |
| 249 | 20230703 | 145400 | 3165909205 | 4735 | 4735 | 4740 | 4735 | 794 |
| 250 | 20230703 | 145300 | 3162148625 | 4735 | 4735 | 4735 | 4735 | 358 |
| 251 | 20230703 | 145200 | 3160453495 | 4735 | 4735 | 4735 | 4735 | 3030 |
| 252 | 20230703 | 145100 | 3146106445 | 4740 | 4740 | 4740 | 4735 | 311 |
| 253 | 20230703 | 145000 | 3144633300 | 4745 | 4740 | 4745 | 4740 | 251 |
| 254 | 20230703 | 144900 | 3143443555 | 4750 | 4745 | 4750 | 4745 | 205 |
| 255 | 20230703 | 144800 | 3142469810 | 4750 | 4750 | 4750 | 4750 | 100 |
| 256 | 20230703 | 144700 | 3141994810 | 4750 | 4745 | 4750 | 4745 | 1574 |
| 257 | 20230703 | 144600 | 3134523625 | 4750 | 4750 | 4750 | 4750 | 1 |
| 258 | 20230703 | 144500 | 3134518875 | 4745 | 4745 | 4745 | 4745 | 2149 |
| 259 | 20230703 | 144400 | 3124321870 | 4740 | 4735 | 4745 | 4725 | 914 |
| 260 | 20230703 | 144300 | 3119996930 | 4735 | 4735 | 4735 | 4735 | 0 |
| 261 | 20230703 | 144200 | 3119996930 | 4735 | 4735 | 4735 | 4735 | 83 |
| 262 | 20230703 | 144100 | 3119603925 | 4735 | 4740 | 4745 | 4735 | 625 |
| 263 | 20230703 | 144000 | 3116642000 | 4740 | 4745 | 4745 | 4740 | 700 |
| 264 | 20230703 | 143900 | 3113321500 | 4745 | 4740 | 4745 | 4740 | 237 |
| 265 | 20230703 | 143800 | 3112197990 | 4730 | 4735 | 4735 | 4730 | 676 |
| 266 | 20230703 | 143700 | 3109000505 | 4740 | 4730 | 4740 | 4730 | 567 |
| 267 | 20230703 | 143600 | 3106318580 | 4730 | 4725 | 4730 | 4725 | 652 |
| 268 | 20230703 | 143500 | 3103236070 | 4730 | 4730 | 4730 | 4715 | 2392 |
| 269 | 20230703 | 143400 | 3091931620 | 4730 | 4730 | 4730 | 4730 | 212 |
| 270 | 20230703 | 143300 | 3090928860 | 4720 | 4720 | 4720 | 4720 | 1100 |
| 271 | 20230703 | 143200 | 3085736860 | 4725 | 4725 | 4725 | 4725 | 28 |
| 272 | 20230703 | 143100 | 3085604560 | 4730 | 4730 | 4730 | 4730 | 968 |
| 273 | 20230703 | 143000 | 3081025920 | 4725 | 4720 | 4725 | 4720 | 3931 |
| 274 | 20230703 | 142900 | 3062466545 | 4720 | 4720 | 4730 | 4720 | 5412 |
| 275 | 20230703 | 142800 | 3036918910 | 4720 | 4720 | 4720 | 4720 | 57 |
| 276 | 20230703 | 142700 | 3036649870 | 4720 | 4720 | 4720 | 4720 | 1675 |
| 277 | 20230703 | 142600 | 3028743870 | 4720 | 4725 | 4725 | 4720 | 726 |
| 278 | 20230703 | 142500 | 3025317100 | 4730 | 4730 | 4730 | 4725 | 539 |
| 279 | 20230703 | 142400 | 3022769130 | 4720 | 4720 | 4720 | 4720 | 115 |
| 280 | 20230703 | 142300 | 3022226330 | 4720 | 4720 | 4720 | 4720 | 80 |
| 281 | 20230703 | 142200 | 3021848730 | 4720 | 4715 | 4720 | 4710 | 1748 |
| 282 | 20230703 | 142100 | 3013604005 | 4710 | 4720 | 4720 | 4710 | 105 |
| 283 | 20230703 | 142000 | 3013108455 | 4720 | 4720 | 4720 | 4710 | 2625 |
| 284 | 20230703 | 141900 | 3000738455 | 4720 | 4710 | 4720 | 4710 | 909 |
| 285 | 20230703 | 141800 | 2996456555 | 4710 | 4720 | 4720 | 4710 | 2729 |
| 286 | 20230703 | 141700 | 2983584350 | 4720 | 4715 | 4720 | 4715 | 1664 |
| 287 | 20230703 | 141600 | 2975735610 | 4715 | 4720 | 4720 | 4715 | 1964 |
| 288 | 20230703 | 141500 | 2966470130 | 4720 | 4720 | 4720 | 4720 | 748 |
| 289 | 20230703 | 141400 | 2962939570 | 4735 | 4725 | 4735 | 4720 | 1502 |
| 290 | 20230703 | 141300 | 2955845205 | 4720 | 4720 | 4720 | 4720 | 1 |
| 291 | 20230703 | 141200 | 2955840485 | 4720 | 4725 | 4725 | 4720 | 401 |
| 292 | 20230703 | 141100 | 2953947315 | 4725 | 4720 | 4725 | 4720 | 796 |
| 293 | 20230703 | 141000 | 2950189420 | 4715 | 4720 | 4720 | 4715 | 1623 |
| 294 | 20230703 | 140900 | 2942530840 | 4720 | 4725 | 4725 | 4720 | 3023 |
| 295 | 20230703 | 140800 | 2928262100 | 4725 | 4725 | 4725 | 4720 | 2130 |
| 296 | 20230703 | 140700 | 2918198620 | 4730 | 4735 | 4735 | 4730 | 1653 |
| 297 | 20230703 | 140600 | 2910379905 | 4735 | 4735 | 4735 | 4725 | 1216 |
| 298 | 20230703 | 140500 | 2904626790 | 4735 | 4740 | 4740 | 4735 | 430 |
| 299 | 20230703 | 140400 | 2902590090 | 4735 | 4740 | 4740 | 4735 | 298 |
| 300 | 20230703 | 140300 | 2901178140 | 4735 | 4740 | 4740 | 4735 | 70 |
| 301 | 20230703 | 140200 | 2900846350 | 4730 | 4730 | 4730 | 4730 | 500 |
| 302 | 20230703 | 140100 | 2898481350 | 4730 | 4740 | 4740 | 4730 | 144 |
| 303 | 20230703 | 140000 | 2897799790 | 4735 | 4730 | 4735 | 4730 | 437 |
| 304 | 20230703 | 135900 | 2895732530 | 4735 | 4735 | 4735 | 4735 | 501 |
| 305 | 20230703 | 135800 | 2893360295 | 4735 | 4740 | 4745 | 4720 | 5047 |
| 306 | 20230703 | 135700 | 2869505405 | 4745 | 4740 | 4745 | 4730 | 11042 |
| 307 | 20230703 | 135600 | 2817250305 | 4740 | 4745 | 4745 | 4740 | 424 |
| 308 | 20230703 | 135500 | 2815240535 | 4740 | 4740 | 4745 | 4740 | 310 |
| 309 | 20230703 | 135400 | 2813771105 | 4735 | 4735 | 4745 | 4735 | 377 |
| 310 | 20230703 | 135300 | 2811985485 | 4740 | 4740 | 4745 | 4740 | 274 |
| 311 | 20230703 | 135200 | 2810686585 | 4745 | 4745 | 4745 | 4740 | 237 |
| 312 | 20230703 | 135100 | 2809562545 | 4750 | 4735 | 4750 | 4735 | 223 |
| 313 | 20230703 | 135000 | 2808506500 | 4735 | 4740 | 4745 | 4735 | 9169 |
| 314 | 20230703 | 134900 | 2765082160 | 4740 | 4750 | 4750 | 4740 | 662 |
| 315 | 20230703 | 134800 | 2761939560 | 4750 | 4750 | 4750 | 4750 | 0 |
| 316 | 20230703 | 134700 | 2761939560 | 4750 | 4750 | 4750 | 4750 | 227 |
| 317 | 20230703 | 134600 | 2760861310 | 4750 | 4750 | 4750 | 4750 | 189 |
| 318 | 20230703 | 134500 | 2759963560 | 4755 | 4755 | 4755 | 4755 | 0 |
| 319 | 20230703 | 134400 | 2759963560 | 4755 | 4760 | 4760 | 4755 | 2 |
| 320 | 20230703 | 134300 | 2759954045 | 4740 | 4760 | 4760 | 4740 | 2955 |
| 321 | 20230703 | 134200 | 2745943515 | 4760 | 4755 | 4760 | 4755 | 107 |
| 322 | 20230703 | 134100 | 2745434225 | 4745 | 4740 | 4745 | 4740 | 20 |
| 323 | 20230703 | 134000 | 2745339375 | 4735 | 4755 | 4760 | 4735 | 3385 |
| 324 | 20230703 | 133900 | 2729290635 | 4755 | 4750 | 4755 | 4750 | 56 |
| 325 | 20230703 | 133800 | 2729024370 | 4760 | 4760 | 4760 | 4740 | 474 |
| 326 | 20230703 | 133700 | 2726777530 | 4740 | 4740 | 4740 | 4740 | 1286 |
| 327 | 20230703 | 133600 | 2720681890 | 4740 | 4750 | 4750 | 4740 | 10301 |
| 328 | 20230703 | 133500 | 2671823380 | 4750 | 4755 | 4755 | 4750 | 206 |
| 329 | 20230703 | 133400 | 2670843880 | 4750 | 4760 | 4760 | 4750 | 2016 |
| 330 | 20230703 | 133300 | 2661261140 | 4765 | 4760 | 4765 | 4755 | 196 |
| 331 | 20230703 | 133200 | 2660328340 | 4770 | 4765 | 4770 | 4760 | 270 |
| 332 | 20230703 | 133100 | 2659042060 | 4770 | 4770 | 4770 | 4765 | 14 |
| 333 | 20230703 | 133000 | 2658975335 | 4775 | 4760 | 4775 | 4750 | 2528 |
| 334 | 20230703 | 132900 | 2646922025 | 4760 | 4760 | 4760 | 4760 | 0 |
| 335 | 20230703 | 132800 | 2646922025 | 4760 | 4755 | 4760 | 4750 | 2674 |
| 336 | 20230703 | 132700 | 2634219625 | 4760 | 4760 | 4760 | 4760 | 61 |
| 337 | 20230703 | 132600 | 2633929265 | 4760 | 4765 | 4765 | 4760 | 290 |
| 338 | 20230703 | 132500 | 2632548765 | 4765 | 4765 | 4765 | 4760 | 51 |
| 339 | 20230703 | 132400 | 2632305775 | 4760 | 4760 | 4765 | 4760 | 578 |
| 340 | 20230703 | 132300 | 2629554465 | 4760 | 4755 | 4760 | 4745 | 600 |
| 341 | 20230703 | 132200 | 2626705845 | 4760 | 4760 | 4760 | 4760 | 50 |
| 342 | 20230703 | 132100 | 2626467845 | 4760 | 4760 | 4760 | 4760 | 128 |
| 343 | 20230703 | 132000 | 2625858565 | 4760 | 4760 | 4765 | 4745 | 1664 |
| 344 | 20230703 | 131900 | 2617951010 | 4760 | 4760 | 4760 | 4760 | 1119 |
| 345 | 20230703 | 131800 | 2612624570 | 4760 | 4760 | 4760 | 4750 | 3327 |
| 346 | 20230703 | 131700 | 2596814730 | 4760 | 4760 | 4760 | 4755 | 646 |
| 347 | 20230703 | 131600 | 2593740470 | 4760 | 4755 | 4760 | 4755 | 102 |
| 348 | 20230703 | 131500 | 2593254955 | 4755 | 4750 | 4755 | 4750 | 304 |
| 349 | 20230703 | 131400 | 2591810725 | 4755 | 4755 | 4755 | 4755 | 1 |
| 350 | 20230703 | 131300 | 2591805970 | 4755 | 4755 | 4755 | 4755 | 31 |
| 351 | 20230703 | 131200 | 2591658565 | 4755 | 4760 | 4760 | 4750 | 176 |
| 352 | 20230703 | 131100 | 2590821625 | 4760 | 4760 | 4760 | 4760 | 235 |
| 353 | 20230703 | 131000 | 2589703025 | 4760 | 4755 | 4760 | 4755 | 892 |
| 354 | 20230703 | 130900 | 2585457180 | 4760 | 4760 | 4760 | 4760 | 382 |
| 355 | 20230703 | 130800 | 2583638860 | 4760 | 4750 | 4760 | 4750 | 319 |
| 356 | 20230703 | 130700 | 2582122035 | 4750 | 4750 | 4750 | 4750 | 224 |
| 357 | 20230703 | 130600 | 2581058035 | 4750 | 4755 | 4755 | 4750 | 5 |
| 358 | 20230703 | 130500 | 2581034270 | 4755 | 4750 | 4755 | 4745 | 248 |
| 359 | 20230703 | 130400 | 2579856860 | 4750 | 4750 | 4750 | 4750 | 53 |
| 360 | 20230703 | 130300 | 2579605110 | 4750 | 4750 | 4750 | 4750 | 203 |
| 361 | 20230703 | 130200 | 2578640860 | 4750 | 4750 | 4750 | 4750 | 170 |
| 362 | 20230703 | 130100 | 2577833360 | 4750 | 4750 | 4750 | 4750 | 597 |
| 363 | 20230703 | 130000 | 2574997610 | 4750 | 4750 | 4750 | 4750 | 1 |
| 364 | 20230703 | 125900 | 2574992860 | 4750 | 4750 | 4750 | 4750 | 650 |
| 365 | 20230703 | 125800 | 2571905360 | 4750 | 4745 | 4750 | 4740 | 893 |
| 366 | 20230703 | 125700 | 2567666195 | 4745 | 4745 | 4745 | 4745 | 155 |
| 367 | 20230703 | 125600 | 2566930720 | 4745 | 4745 | 4745 | 4745 | 1471 |
| 368 | 20230703 | 125500 | 2559950825 | 4745 | 4745 | 4745 | 4740 | 1009 |
| 369 | 20230703 | 125400 | 2555165620 | 4745 | 4745 | 4745 | 4745 | 29 |
| 370 | 20230703 | 125300 | 2555028015 | 4740 | 4740 | 4740 | 4740 | 1086 |
| 371 | 20230703 | 125200 | 2549880375 | 4740 | 4740 | 4740 | 4740 | 100 |
| 372 | 20230703 | 125100 | 2549406375 | 4745 | 4750 | 4750 | 4745 | 2221 |
| 373 | 20230703 | 125000 | 2538866090 | 4750 | 4750 | 4750 | 4750 | 100 |
| 374 | 20230703 | 124900 | 2538391090 | 4750 | 4750 | 4750 | 4750 | 92 |
| 375 | 20230703 | 124800 | 2537954090 | 4750 | 4750 | 4755 | 4750 | 4025 |
| 376 | 20230703 | 124700 | 2518821435 | 4750 | 4750 | 4750 | 4745 | 56 |
| 377 | 20230703 | 124600 | 2518555645 | 4750 | 4750 | 4750 | 4745 | 82 |
| 378 | 20230703 | 124500 | 2518166245 | 4755 | 4750 | 4755 | 4750 | 36 |
| 379 | 20230703 | 124400 | 2517995235 | 4755 | 4750 | 4755 | 4750 | 2304 |
| 380 | 20230703 | 124300 | 2507047500 | 4750 | 4750 | 4750 | 4750 | 501 |
| 381 | 20230703 | 124200 | 2504667750 | 4755 | 4755 | 4755 | 4755 | 2 |
| 382 | 20230703 | 124100 | 2504658240 | 4750 | 4750 | 4750 | 4750 | 4393 |
| 383 | 20230703 | 124000 | 2483791490 | 4750 | 4750 | 4750 | 4750 | 20 |
| 384 | 20230703 | 123900 | 2483696490 | 4750 | 4750 | 4750 | 4745 | 1554 |
| 385 | 20230703 | 123800 | 2476319990 | 4750 | 4750 | 4750 | 4750 | 17 |
| 386 | 20230703 | 123700 | 2476239240 | 4750 | 4745 | 4750 | 4745 | 7 |
| 387 | 20230703 | 123600 | 2476206020 | 4750 | 4750 | 4750 | 4750 | 200 |
| 388 | 20230703 | 123500 | 2475256020 | 4750 | 4750 | 4750 | 4750 | 100 |
| 389 | 20230703 | 123400 | 2474781020 | 4750 | 4745 | 4750 | 4745 | 443 |
| 390 | 20230703 | 123300 | 2472677810 | 4755 | 4750 | 4755 | 4750 | 382 |
| 391 | 20230703 | 123200 | 2470863285 | 4755 | 4755 | 4755 | 4745 | 601 |
| 392 | 20230703 | 123100 | 2468011420 | 4755 | 4755 | 4755 | 4755 | 99 |
| 393 | 20230703 | 123000 | 2467540675 | 4755 | 4745 | 4755 | 4745 | 208 |
| 394 | 20230703 | 122900 | 2466553705 | 4745 | 4755 | 4755 | 4745 | 481 |
| 395 | 20230703 | 122800 | 2464266570 | 4755 | 4750 | 4755 | 4745 | 688 |
| 396 | 20230703 | 122700 | 2460997455 | 4750 | 4750 | 4750 | 4735 | 2775 |
| 397 | 20230703 | 122600 | 2447843090 | 4750 | 4745 | 4750 | 4740 | 213 |
| 398 | 20230703 | 122500 | 2446833280 | 4745 | 4745 | 4745 | 4745 | 6 |
| 399 | 20230703 | 122400 | 2446804810 | 4745 | 4745 | 4745 | 4745 | 1185 |
| 400 | 20230703 | 122300 | 2441181985 | 4740 | 4740 | 4740 | 4740 | 83 |
| 401 | 20230703 | 122200 | 2440788565 | 4740 | 4740 | 4740 | 4740 | 581 |
| 402 | 20230703 | 122100 | 2438034625 | 4745 | 4735 | 4745 | 4735 | 92 |
| 403 | 20230703 | 122000 | 2437598575 | 4735 | 4740 | 4740 | 4735 | 1686 |
| 404 | 20230703 | 121900 | 2429612580 | 4745 | 4740 | 4745 | 4740 | 53 |
| 405 | 20230703 | 121800 | 2429361355 | 4745 | 4740 | 4745 | 4740 | 203 |
| 406 | 20230703 | 121700 | 2428398130 | 4735 | 4735 | 4735 | 4735 | 0 |
| 407 | 20230703 | 121600 | 2428398130 | 4735 | 4735 | 4735 | 4735 | 0 |
| 408 | 20230703 | 121500 | 2428398130 | 4735 | 4735 | 4735 | 4735 | 0 |
| 409 | 20230703 | 121400 | 2428398130 | 4735 | 4735 | 4735 | 4735 | 1321 |
| 410 | 20230703 | 121300 | 2422143195 | 4735 | 4745 | 4750 | 4735 | 288 |
| 411 | 20230703 | 121200 | 2420777680 | 4735 | 4735 | 4740 | 4735 | 918 |
| 412 | 20230703 | 121100 | 2416430915 | 4735 | 4745 | 4745 | 4735 | 435 |
| 413 | 20230703 | 121000 | 2414370840 | 4745 | 4745 | 4745 | 4745 | 568 |
| 414 | 20230703 | 120900 | 2411675680 | 4750 | 4750 | 4750 | 4750 | 103 |
| 415 | 20230703 | 120800 | 2411186430 | 4745 | 4750 | 4750 | 4745 | 526 |
| 416 | 20230703 | 120700 | 2408688060 | 4740 | 4750 | 4750 | 4740 | 3 |
| 417 | 20230703 | 120600 | 2408673820 | 4735 | 4740 | 4740 | 4735 | 196 |
| 418 | 20230703 | 120500 | 2407745755 | 4735 | 4735 | 4735 | 4735 | 190 |
| 419 | 20230703 | 120400 | 2406846105 | 4730 | 4750 | 4750 | 4730 | 1396 |
| 420 | 20230703 | 120300 | 2400236385 | 4750 | 4750 | 4750 | 4750 | 176 |
| 421 | 20230703 | 120200 | 2399400385 | 4755 | 4750 | 4755 | 4750 | 734 |
| 422 | 20230703 | 120100 | 2395912870 | 4755 | 4755 | 4755 | 4755 | 12 |
| 423 | 20230703 | 120000 | 2395855810 | 4750 | 4730 | 4755 | 4730 | 81 |
| 424 | 20230703 | 115900 | 2395471220 | 4730 | 4745 | 4755 | 4730 | 7838 |
| 425 | 20230703 | 115800 | 2358353585 | 4740 | 4750 | 4750 | 4740 | 780 |
| 426 | 20230703 | 115700 | 2354654035 | 4755 | 4755 | 4755 | 4755 | 129 |
| 427 | 20230703 | 115600 | 2354040640 | 4755 | 4750 | 4755 | 4740 | 57 |
| 428 | 20230703 | 115500 | 2353770345 | 4755 | 4750 | 4755 | 4740 | 3958 |
| 429 | 20230703 | 115400 | 2334989110 | 4755 | 4755 | 4755 | 4755 | 35 |
| 430 | 20230703 | 115300 | 2334822685 | 4750 | 4750 | 4750 | 4750 | 5 |
| 431 | 20230703 | 115200 | 2334798935 | 4750 | 4750 | 4750 | 4750 | 10 |
| 432 | 20230703 | 115100 | 2334751435 | 4750 | 4750 | 4750 | 4750 | 0 |
| 433 | 20230703 | 115000 | 2334751435 | 4750 | 4750 | 4760 | 4750 | 1143 |
| 434 | 20230703 | 114900 | 2329316120 | 4755 | 4750 | 4755 | 4750 | 480 |
| 435 | 20230703 | 114800 | 2327035120 | 4750 | 4750 | 4750 | 4750 | 101 |
| 436 | 20230703 | 114700 | 2326555370 | 4755 | 4760 | 4760 | 4755 | 1731 |
| 437 | 20230703 | 114600 | 2318324380 | 4760 | 4760 | 4760 | 4760 | 514 |
| 438 | 20230703 | 114500 | 2315877740 | 4760 | 4755 | 4760 | 4755 | 452 |
| 439 | 20230703 | 114400 | 2313726980 | 4755 | 4755 | 4755 | 4755 | 20 |
| 440 | 20230703 | 114300 | 2313631880 | 4755 | 4745 | 4755 | 4745 | 466 |
| 441 | 20230703 | 114200 | 2311420510 | 4745 | 4755 | 4755 | 4745 | 4049 |
| 442 | 20230703 | 114100 | 2292185830 | 4755 | 4760 | 4760 | 4755 | 303 |
| 443 | 20230703 | 114000 | 2290743600 | 4760 | 4765 | 4765 | 4760 | 686 |
| 444 | 20230703 | 113900 | 2287475430 | 4765 | 4765 | 4770 | 4760 | 201 |
| 445 | 20230703 | 113800 | 2286517715 | 4765 | 4770 | 4770 | 4765 | 263 |
| 446 | 20230703 | 113700 | 2285263760 | 4775 | 4775 | 4775 | 4760 | 1142 |
| 447 | 20230703 | 113600 | 2279818195 | 4765 | 4765 | 4765 | 4765 | 1 |
| 448 | 20230703 | 113500 | 2279813430 | 4765 | 4760 | 4765 | 4760 | 454 |
| 449 | 20230703 | 113400 | 2277650895 | 4760 | 4765 | 4765 | 4760 | 470 |
| 450 | 20230703 | 113300 | 2275411945 | 4760 | 4760 | 4760 | 4760 | 199 |
| 451 | 20230703 | 113200 | 2274464705 | 4760 | 4760 | 4760 | 4760 | 101 |
| 452 | 20230703 | 113100 | 2273983945 | 4760 | 4760 | 4760 | 4760 | 1 |
| 453 | 20230703 | 113000 | 2273979185 | 4760 | 4760 | 4760 | 4760 | 142 |
| 454 | 20230703 | 112900 | 2273303265 | 4760 | 4760 | 4760 | 4760 | 207 |
| 455 | 20230703 | 112800 | 2272317945 | 4755 | 4760 | 4760 | 4755 | 621 |
| 456 | 20230703 | 112700 | 2269364190 | 4765 | 4765 | 4765 | 4760 | 553 |
| 457 | 20230703 | 112600 | 2266730135 | 4760 | 4760 | 4760 | 4760 | 10 |
| 458 | 20230703 | 112500 | 2266682535 | 4760 | 4760 | 4760 | 4760 | 175 |
| 459 | 20230703 | 112400 | 2265849535 | 4760 | 4760 | 4760 | 4760 | 406 |
| 460 | 20230703 | 112300 | 2263916975 | 4760 | 4760 | 4760 | 4760 | 430 |
| 461 | 20230703 | 112200 | 2261870175 | 4760 | 4745 | 4760 | 4740 | 1020 |
| 462 | 20230703 | 112100 | 2257026735 | 4735 | 4745 | 4745 | 4735 | 1000 |
| 463 | 20230703 | 112000 | 2252290815 | 4740 | 4755 | 4755 | 4740 | 6000 |
| 464 | 20230703 | 111900 | 2223821700 | 4760 | 4755 | 4760 | 4755 | 13 |
| 465 | 20230703 | 111800 | 2223759855 | 4750 | 4750 | 4750 | 4750 | 264 |
| 466 | 20230703 | 111700 | 2222505855 | 4750 | 4755 | 4755 | 4750 | 1045 |
| 467 | 20230703 | 111600 | 2217541560 | 4755 | 4755 | 4755 | 4755 | 482 |
| 468 | 20230703 | 111500 | 2215249650 | 4755 | 4755 | 4755 | 4755 | 993 |
| 469 | 20230703 | 111400 | 2210527935 | 4755 | 4760 | 4760 | 4755 | 159 |
| 470 | 20230703 | 111300 | 2209771870 | 4760 | 4760 | 4760 | 4760 | 1264 |
| 471 | 20230703 | 111200 | 2203755230 | 4760 | 4760 | 4760 | 4760 | 558 |
| 472 | 20230703 | 111100 | 2201099150 | 4760 | 4765 | 4765 | 4760 | 465 |
| 473 | 20230703 | 111000 | 2198885245 | 4765 | 4770 | 4770 | 4765 | 615 |
| 474 | 20230703 | 110900 | 2195954270 | 4770 | 4770 | 4770 | 4770 | 7 |
| 475 | 20230703 | 110800 | 2195920880 | 4765 | 4765 | 4765 | 4765 | 774 |
| 476 | 20230703 | 110700 | 2192232770 | 4755 | 4755 | 4755 | 4755 | 415 |
| 477 | 20230703 | 110600 | 2190259445 | 4765 | 4755 | 4765 | 4755 | 495 |
| 478 | 20230703 | 110500 | 2187904720 | 4755 | 4760 | 4760 | 4745 | 1006 |
| 479 | 20230703 | 110400 | 2183124240 | 4755 | 4755 | 4755 | 4755 | 0 |
| 480 | 20230703 | 110300 | 2183124240 | 4755 | 4755 | 4755 | 4755 | 110 |
| 481 | 20230703 | 110200 | 2182601190 | 4755 | 4755 | 4770 | 4755 | 280 |
| 482 | 20230703 | 110100 | 2181268530 | 4750 | 4750 | 4750 | 4750 | 409 |
| 483 | 20230703 | 110000 | 2179325780 | 4750 | 4765 | 4765 | 4750 | 4813 |
| 484 | 20230703 | 105900 | 2156452720 | 4775 | 4755 | 4775 | 4755 | 740 |
| 485 | 20230703 | 105800 | 2152931850 | 4755 | 4755 | 4755 | 4750 | 2138 |
| 486 | 20230703 | 105700 | 2142770855 | 4755 | 4750 | 4755 | 4750 | 1789 |
| 487 | 20230703 | 105600 | 2134271570 | 4755 | 4765 | 4765 | 4755 | 555 |
| 488 | 20230703 | 105500 | 2131631240 | 4765 | 4765 | 4765 | 4765 | 809 |
| 489 | 20230703 | 105400 | 2127776355 | 4775 | 4775 | 4775 | 4770 | 652 |
| 490 | 20230703 | 105300 | 2124663810 | 4775 | 4780 | 4780 | 4770 | 5449 |
| 491 | 20230703 | 105200 | 2098658230 | 4775 | 4780 | 4780 | 4775 | 2408 |
| 492 | 20230703 | 105100 | 2087147995 | 4780 | 4775 | 4785 | 4775 | 404 |
| 493 | 20230703 | 105000 | 2085217415 | 4775 | 4780 | 4785 | 4770 | 3659 |
| 494 | 20230703 | 104900 | 2067736710 | 4780 | 4790 | 4795 | 4780 | 8818 |
| 495 | 20230703 | 104800 | 2025520900 | 4800 | 4795 | 4800 | 4795 | 978 |
| 496 | 20230703 | 104700 | 2020830005 | 4795 | 4800 | 4805 | 4785 | 2984 |
| 497 | 20230703 | 104600 | 2006504010 | 4785 | 4800 | 4805 | 4785 | 12646 |
| 498 | 20230703 | 104500 | 1945847585 | 4800 | 4790 | 4800 | 4785 | 6502 |
| 499 | 20230703 | 104400 | 1914676615 | 4790 | 4790 | 4795 | 4785 | 4361 |
| 500 | 20230703 | 104300 | 1893785840 | 4795 | 4785 | 4795 | 4785 | 4355 |
| 501 | 20230703 | 104200 | 1872929770 | 4785 | 4775 | 4790 | 4775 | 10344 |
| 502 | 20230703 | 104100 | 1823428230 | 4775 | 4765 | 4775 | 4765 | 6837 |
| 503 | 20230703 | 104000 | 1790803300 | 4765 | 4755 | 4765 | 4755 | 3863 |
| 504 | 20230703 | 103900 | 1772417355 | 4755 | 4745 | 4755 | 4745 | 1968 |
| 505 | 20230703 | 103800 | 1763069375 | 4750 | 4750 | 4750 | 4750 | 360 |
| 506 | 20230703 | 103700 | 1761359375 | 4750 | 4750 | 4750 | 4750 | 535 |
| 507 | 20230703 | 103600 | 1758818125 | 4750 | 4750 | 4750 | 4750 | 42 |
| 508 | 20230703 | 103500 | 1758618625 | 4750 | 4745 | 4750 | 4745 | 1212 |
| 509 | 20230703 | 103400 | 1752867570 | 4745 | 4745 | 4745 | 4745 | 1000 |
| 510 | 20230703 | 103300 | 1748122570 | 4745 | 4745 | 4745 | 4745 | 993 |
| 511 | 20230703 | 103200 | 1743410785 | 4745 | 4745 | 4745 | 4745 | 425 |
| 512 | 20230703 | 103100 | 1741394160 | 4745 | 4740 | 4745 | 4740 | 13 |
| 513 | 20230703 | 103000 | 1741332525 | 4745 | 4745 | 4745 | 4745 | 440 |
| 514 | 20230703 | 102900 | 1739244725 | 4745 | 4750 | 4750 | 4745 | 233 |
| 515 | 20230703 | 102800 | 1738139050 | 4750 | 4740 | 4750 | 4740 | 371 |
| 516 | 20230703 | 102700 | 1736380370 | 4740 | 4740 | 4740 | 4740 | 184 |
| 517 | 20230703 | 102600 | 1735508210 | 4740 | 4740 | 4740 | 4735 | 793 |
| 518 | 20230703 | 102500 | 1731749475 | 4740 | 4740 | 4740 | 4735 | 1061 |
| 519 | 20230703 | 102400 | 1726720670 | 4740 | 4740 | 4740 | 4735 | 573 |
| 520 | 20230703 | 102300 | 1724005650 | 4735 | 4740 | 4740 | 4735 | 3861 |
| 521 | 20230703 | 102200 | 1705721665 | 4740 | 4750 | 4750 | 4740 | 1010 |
| 522 | 20230703 | 102100 | 1700934195 | 4750 | 4750 | 4755 | 4745 | 828 |
| 523 | 20230703 | 102000 | 1697000555 | 4755 | 4745 | 4755 | 4745 | 3916 |
| 524 | 20230703 | 101900 | 1678416025 | 4745 | 4750 | 4750 | 4745 | 1182 |
| 525 | 20230703 | 101800 | 1672802885 | 4750 | 4750 | 4755 | 4750 | 750 |
| 526 | 20230703 | 101700 | 1669236940 | 4750 | 4750 | 4750 | 4745 | 1256 |
| 527 | 20230703 | 101600 | 1663271060 | 4750 | 4750 | 4755 | 4745 | 590 |
| 528 | 20230703 | 101500 | 1660469445 | 4750 | 4750 | 4750 | 4750 | 431 |
| 529 | 20230703 | 101400 | 1658422195 | 4750 | 4755 | 4755 | 4750 | 597 |
| 530 | 20230703 | 101300 | 1655586405 | 4750 | 4750 | 4750 | 4745 | 1779 |
| 531 | 20230703 | 101200 | 1647143705 | 4750 | 4750 | 4750 | 4745 | 196 |
| 532 | 20230703 | 101100 | 1646213035 | 4750 | 4750 | 4750 | 4745 | 1869 |
| 533 | 20230703 | 101000 | 1637337045 | 4750 | 4760 | 4760 | 4750 | 1789 |
| 534 | 20230703 | 100900 | 1628825885 | 4750 | 4755 | 4755 | 4750 | 264 |
| 535 | 20230703 | 100800 | 1627570625 | 4755 | 4735 | 4790 | 4735 | 32191 |
| 536 | 20230703 | 100700 | 1474193735 | 4730 | 4730 | 4730 | 4730 | 645 |
| 537 | 20230703 | 100600 | 1471142885 | 4730 | 4735 | 4735 | 4730 | 562 |
| 538 | 20230703 | 100500 | 1468484620 | 4730 | 4730 | 4730 | 4730 | 218 |
| 539 | 20230703 | 100400 | 1467453480 | 4730 | 4730 | 4735 | 4725 | 1735 |
| 540 | 20230703 | 100300 | 1459247605 | 4730 | 4730 | 4730 | 4730 | 777 |
| 541 | 20230703 | 100200 | 1455572395 | 4730 | 4730 | 4730 | 4730 | 432 |
| 542 | 20230703 | 100100 | 1453529035 | 4730 | 4735 | 4740 | 4730 | 1820 |
| 543 | 20230703 | 100000 | 1444916055 | 4730 | 4740 | 4745 | 4730 | 607 |
| 544 | 20230703 | 095900 | 1442037405 | 4745 | 4745 | 4745 | 4740 | 2967 |
| 545 | 20230703 | 095800 | 1427959595 | 4745 | 4720 | 4745 | 4720 | 12935 |
| 546 | 20230703 | 095700 | 1366702005 | 4725 | 4715 | 4725 | 4715 | 7637 |
| 547 | 20230703 | 095600 | 1330664765 | 4715 | 4720 | 4725 | 4715 | 1279 |
| 548 | 20230703 | 095500 | 1324628430 | 4720 | 4720 | 4720 | 4720 | 1738 |
| 549 | 20230703 | 095400 | 1316425070 | 4720 | 4725 | 4725 | 4720 | 910 |
| 550 | 20230703 | 095300 | 1312126870 | 4720 | 4720 | 4725 | 4720 | 1456 |
| 551 | 20230703 | 095200 | 1305250775 | 4725 | 4725 | 4730 | 4725 | 1479 |
| 552 | 20230703 | 095100 | 1298260595 | 4725 | 4730 | 4730 | 4725 | 2093 |
| 553 | 20230703 | 095000 | 1288370105 | 4730 | 4730 | 4735 | 4730 | 2842 |
| 554 | 20230703 | 094900 | 1274926945 | 4725 | 4720 | 4725 | 4720 | 938 |
| 555 | 20230703 | 094800 | 1270496800 | 4720 | 4725 | 4725 | 4720 | 757 |
| 556 | 20230703 | 094700 | 1266923655 | 4720 | 4720 | 4730 | 4720 | 8255 |
| 557 | 20230703 | 094600 | 1227901010 | 4720 | 4715 | 4720 | 4715 | 4715 |
| 558 | 20230703 | 094500 | 1205663935 | 4715 | 4715 | 4715 | 4715 | 1130 |
| 559 | 20230703 | 094400 | 1200335985 | 4715 | 4710 | 4715 | 4710 | 2393 |
| 560 | 20230703 | 094300 | 1189064950 | 4710 | 4715 | 4715 | 4710 | 11 |
| 561 | 20230703 | 094200 | 1189013110 | 4715 | 4715 | 4715 | 4710 | 2965 |
| 562 | 20230703 | 094100 | 1175035100 | 4720 | 4720 | 4720 | 4720 | 412 |
| 563 | 20230703 | 094000 | 1173090460 | 4720 | 4720 | 4725 | 4720 | 2347 |
| 564 | 20230703 | 093900 | 1162012155 | 4715 | 4715 | 4715 | 4710 | 1317 |
| 565 | 20230703 | 093800 | 1155804145 | 4710 | 4710 | 4715 | 4710 | 4039 |
| 566 | 20230703 | 093700 | 1136771165 | 4705 | 4715 | 4715 | 4705 | 3527 |
| 567 | 20230703 | 093600 | 1120159405 | 4715 | 4720 | 4725 | 4715 | 11746 |
| 568 | 20230703 | 093500 | 1064746970 | 4725 | 4725 | 4725 | 4720 | 2400 |
| 569 | 20230703 | 093400 | 1053412945 | 4730 | 4730 | 4730 | 4720 | 3894 |
| 570 | 20230703 | 093300 | 1035028970 | 4725 | 4720 | 4725 | 4720 | 4494 |
| 571 | 20230703 | 093200 | 1013797270 | 4720 | 4715 | 4725 | 4715 | 7413 |
| 572 | 20230703 | 093100 | 978814335 | 4715 | 4710 | 4715 | 4710 | 2267 |
| 573 | 20230703 | 093000 | 968131650 | 4710 | 4710 | 4710 | 4700 | 615 |
| 574 | 20230703 | 092900 | 965235050 | 4710 | 4705 | 4710 | 4700 | 2554 |
| 575 | 20230703 | 092800 | 953209745 | 4705 | 4710 | 4710 | 4705 | 1583 |
| 576 | 20230703 | 092700 | 945761710 | 4705 | 4710 | 4710 | 4705 | 1351 |
| 577 | 20230703 | 092600 | 939401825 | 4710 | 4710 | 4710 | 4700 | 1458 |
| 578 | 20230703 | 092500 | 932540280 | 4710 | 4705 | 4710 | 4700 | 948 |
| 579 | 20230703 | 092400 | 928081200 | 4700 | 4695 | 4700 | 4695 | 1147 |
| 580 | 20230703 | 092300 | 922693115 | 4695 | 4700 | 4700 | 4690 | 3624 |
| 581 | 20230703 | 092200 | 905674410 | 4700 | 4705 | 4705 | 4700 | 491 |
| 582 | 20230703 | 092100 | 903365255 | 4700 | 4685 | 4710 | 4685 | 13867 |
| 583 | 20230703 | 092000 | 838182775 | 4680 | 4690 | 4690 | 4675 | 2491 |
| 584 | 20230703 | 091900 | 826517450 | 4690 | 4690 | 4695 | 4680 | 3676 |
| 585 | 20230703 | 091800 | 809283915 | 4690 | 4690 | 4690 | 4685 | 1643 |
| 586 | 20230703 | 091700 | 801578595 | 4690 | 4690 | 4695 | 4690 | 2205 |
| 587 | 20230703 | 091600 | 791231355 | 4690 | 4690 | 4695 | 4685 | 2695 |
| 588 | 20230703 | 091500 | 778595290 | 4690 | 4695 | 4695 | 4690 | 2071 |
| 589 | 20230703 | 091400 | 768874760 | 4695 | 4690 | 4695 | 4690 | 2592 |
| 590 | 20230703 | 091300 | 756716545 | 4690 | 4700 | 4700 | 4685 | 2206 |
| 591 | 20230703 | 091200 | 746370005 | 4690 | 4645 | 4695 | 4645 | 8803 |
| 592 | 20230703 | 091100 | 705254855 | 4645 | 4630 | 4660 | 4630 | 8955 |
| 593 | 20230703 | 091000 | 663687300 | 4630 | 4600 | 4630 | 4600 | 4524 |
| 594 | 20230703 | 090900 | 642834645 | 4615 | 4625 | 4625 | 4590 | 52248 |
| 595 | 20230703 | 090800 | 402309420 | 4630 | 4635 | 4645 | 4615 | 10701 |
| 596 | 20230703 | 090700 | 352786500 | 4630 | 4640 | 4640 | 4625 | 7146 |
| 597 | 20230703 | 090600 | 319664580 | 4645 | 4650 | 4650 | 4635 | 3916 |
| 598 | 20230703 | 090500 | 301508955 | 4650 | 4660 | 4675 | 4635 | 9146 |
| 599 | 20230703 | 090400 | 258988120 | 4660 | 4720 | 4720 | 4650 | 6073 |
| 600 | 20230703 | 090300 | 230599655 | 4720 | 4665 | 4730 | 4665 | 8284 |
| 601 | 20230703 | 090200 | 191657935 | 4665 | 4665 | 4670 | 4645 | 13469 |
| 602 | 20230703 | 090100 | 128965725 | 4665 | 4700 | 4700 | 4665 | 15762 |
| 603 | 20230703 | 090000 | 55158865 | 4700 | 4685 | 4705 | 4685 | 11718 |