31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 41227 |
| 3 | 20230704 | 193300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 4 | 20230704 | 193200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 5 | 20230704 | 193100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 6 | 20230704 | 193000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 7 | 20230704 | 192900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 8 | 20230704 | 192800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 9 | 20230704 | 192700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 10 | 20230704 | 192600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 11 | 20230704 | 192500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 12 | 20230704 | 192400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 13 | 20230704 | 192300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 14 | 20230704 | 192200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 15 | 20230704 | 192100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 16 | 20230704 | 192000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 17 | 20230704 | 191900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 18 | 20230704 | 191800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 19 | 20230704 | 191700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 20 | 20230704 | 191600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 21 | 20230704 | 191500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 22 | 20230704 | 191400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 23 | 20230704 | 191300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 24 | 20230704 | 191200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 25 | 20230704 | 191100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 26 | 20230704 | 191000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 27 | 20230704 | 190900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 28 | 20230704 | 190800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 29 | 20230704 | 190700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 30 | 20230704 | 190600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 31 | 20230704 | 190500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 32 | 20230704 | 190400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 41227 |
| 33 | 20230704 | 190300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 34 | 20230704 | 190200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 35 | 20230704 | 190100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 36 | 20230704 | 190000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 37 | 20230704 | 185900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 38 | 20230704 | 185800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 39 | 20230704 | 185700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 40 | 20230704 | 185600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 41 | 20230704 | 185500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 42 | 20230704 | 185400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 43 | 20230704 | 185300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 44 | 20230704 | 185200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 45 | 20230704 | 185100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 46 | 20230704 | 185000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 47 | 20230704 | 184900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 48 | 20230704 | 184800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 49 | 20230704 | 184700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 50 | 20230704 | 184600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 51 | 20230704 | 184500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 52 | 20230704 | 184400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 53 | 20230704 | 184300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 54 | 20230704 | 184200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 55 | 20230704 | 184100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 56 | 20230704 | 184000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 57 | 20230704 | 183900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 58 | 20230704 | 183800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 59 | 20230704 | 183700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 60 | 20230704 | 183600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 61 | 20230704 | 183500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 62 | 20230704 | 183400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 41227 |
| 63 | 20230704 | 183300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 64 | 20230704 | 183200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 65 | 20230704 | 183100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 66 | 20230704 | 183000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 67 | 20230704 | 182900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 68 | 20230704 | 182800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 69 | 20230704 | 182700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 70 | 20230704 | 182600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 71 | 20230704 | 182500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 72 | 20230704 | 182400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 73 | 20230704 | 182300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 74 | 20230704 | 182200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 75 | 20230704 | 182100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 76 | 20230704 | 182000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 77 | 20230704 | 181900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 78 | 20230704 | 181800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 79 | 20230704 | 181700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 80 | 20230704 | 181600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 81 | 20230704 | 181500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 82 | 20230704 | 181400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 83 | 20230704 | 181300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 84 | 20230704 | 181200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 85 | 20230704 | 181100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 86 | 20230704 | 181000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 87 | 20230704 | 180900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 88 | 20230704 | 180800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 89 | 20230704 | 180700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 90 | 20230704 | 180600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 91 | 20230704 | 180500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 92 | 20230704 | 180400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 41227 |
| 93 | 20230704 | 180300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 94 | 20230704 | 180200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 95 | 20230704 | 180100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 96 | 20230704 | 180000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 97 | 20230704 | 175900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 98 | 20230704 | 175800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 99 | 20230704 | 175700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 100 | 20230704 | 175600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 101 | 20230704 | 175500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 102 | 20230704 | 175400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 103 | 20230704 | 175300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 104 | 20230704 | 175200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 105 | 20230704 | 175100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 106 | 20230704 | 175000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 107 | 20230704 | 174900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 108 | 20230704 | 174800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 109 | 20230704 | 174700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 110 | 20230704 | 174600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 111 | 20230704 | 174500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 112 | 20230704 | 174400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 113 | 20230704 | 174300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 114 | 20230704 | 174200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 115 | 20230704 | 174100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 116 | 20230704 | 174000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 117 | 20230704 | 173900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 118 | 20230704 | 173800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 119 | 20230704 | 173700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 120 | 20230704 | 173600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 121 | 20230704 | 173500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 122 | 20230704 | 173400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 41227 |
| 123 | 20230704 | 173300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 124 | 20230704 | 173200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 125 | 20230704 | 173100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 126 | 20230704 | 173000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 127 | 20230704 | 172900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 128 | 20230704 | 172800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 129 | 20230704 | 172700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 130 | 20230704 | 172600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 131 | 20230704 | 172500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 132 | 20230704 | 172400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 133 | 20230704 | 172300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 134 | 20230704 | 172200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 135 | 20230704 | 172100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 136 | 20230704 | 172000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 137 | 20230704 | 171900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 138 | 20230704 | 171800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 139 | 20230704 | 171700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 140 | 20230704 | 171600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 141 | 20230704 | 171500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 142 | 20230704 | 171400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 143 | 20230704 | 171300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 144 | 20230704 | 171200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 145 | 20230704 | 171100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 146 | 20230704 | 171000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 147 | 20230704 | 170900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 148 | 20230704 | 170800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 149 | 20230704 | 170700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 150 | 20230704 | 170600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 151 | 20230704 | 170500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 152 | 20230704 | 170400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 41227 |
| 153 | 20230704 | 170300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 154 | 20230704 | 170200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 155 | 20230704 | 170100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 156 | 20230704 | 170000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 157 | 20230704 | 165900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 158 | 20230704 | 165800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 159 | 20230704 | 165700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 160 | 20230704 | 165600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 161 | 20230704 | 165500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 162 | 20230704 | 165400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 163 | 20230704 | 165300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 164 | 20230704 | 165200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 165 | 20230704 | 165100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 166 | 20230704 | 165000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 167 | 20230704 | 164900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 168 | 20230704 | 164800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 169 | 20230704 | 164700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 170 | 20230704 | 164600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 171 | 20230704 | 164500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 172 | 20230704 | 164400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 173 | 20230704 | 164300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 174 | 20230704 | 164200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 175 | 20230704 | 164100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 176 | 20230704 | 164000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 177 | 20230704 | 163900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 178 | 20230704 | 163800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 179 | 20230704 | 163700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 180 | 20230704 | 163600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 181 | 20230704 | 163500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 182 | 20230704 | 163400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 41227 |
| 183 | 20230704 | 163300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 184 | 20230704 | 163200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 185 | 20230704 | 163100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 186 | 20230704 | 163000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 187 | 20230704 | 162900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 188 | 20230704 | 162800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 189 | 20230704 | 162700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 190 | 20230704 | 162600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 191 | 20230704 | 162500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 192 | 20230704 | 162400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 193 | 20230704 | 162300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 194 | 20230704 | 162200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 195 | 20230704 | 162100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 196 | 20230704 | 162000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 197 | 20230704 | 161900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 198 | 20230704 | 161800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 199 | 20230704 | 161700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 200 | 20230704 | 161600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 201 | 20230704 | 161500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 202 | 20230704 | 161400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 203 | 20230704 | 161300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 204 | 20230704 | 161200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 205 | 20230704 | 161100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 206 | 20230704 | 161000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 207 | 20230704 | 160900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 208 | 20230704 | 160800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 209 | 20230704 | 160700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 210 | 20230704 | 160600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 211 | 20230704 | 160500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 212 | 20230704 | 160400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 41227 |
| 213 | 20230704 | 160300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 214 | 20230704 | 160200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 215 | 20230704 | 160100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 216 | 20230704 | 160000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 217 | 20230704 | 155900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 218 | 20230704 | 155800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 219 | 20230704 | 155700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 220 | 20230704 | 155600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 221 | 20230704 | 155500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 222 | 20230704 | 155400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 223 | 20230704 | 155300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 224 | 20230704 | 155200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 225 | 20230704 | 155100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 226 | 20230704 | 155000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 227 | 20230704 | 154900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 228 | 20230704 | 154800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 229 | 20230704 | 154700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 230 | 20230704 | 154600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 231 | 20230704 | 154500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 232 | 20230704 | 154400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 233 | 20230704 | 154300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 234 | 20230704 | 154200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 235 | 20230704 | 154100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 236 | 20230704 | 154000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 237 | 20230704 | 153900 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 238 | 20230704 | 153800 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 239 | 20230704 | 153700 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 240 | 20230704 | 153600 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 241 | 20230704 | 153500 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 242 | 20230704 | 153400 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 41227 |
| 243 | 20230704 | 153300 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 244 | 20230704 | 153200 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 245 | 20230704 | 153100 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 0 |
| 246 | 20230704 | 153000 | 2697946000 | 4695 | 4695 | 4695 | 4695 | 41227 |
| 247 | 20230704 | 152900 | 2504385235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 248 | 20230704 | 152800 | 2504385235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 249 | 20230704 | 152700 | 2504385235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 250 | 20230704 | 152600 | 2504385235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 251 | 20230704 | 152500 | 2504385235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 252 | 20230704 | 152400 | 2504385235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 253 | 20230704 | 152300 | 2504385235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 254 | 20230704 | 152200 | 2504385235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 255 | 20230704 | 152100 | 2504385235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 256 | 20230704 | 152000 | 2504385235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 257 | 20230704 | 151900 | 2504385235 | 4695 | 4695 | 4700 | 4665 | 3529 |
| 258 | 20230704 | 151800 | 2487835670 | 4695 | 4690 | 4695 | 4665 | 6918 |
| 259 | 20230704 | 151700 | 2455482500 | 4675 | 4665 | 4700 | 4660 | 1660 |
| 260 | 20230704 | 151600 | 2447714320 | 4665 | 4665 | 4690 | 4660 | 3299 |
| 261 | 20230704 | 151500 | 2432316905 | 4665 | 4665 | 4690 | 4660 | 3858 |
| 262 | 20230704 | 151400 | 2414303540 | 4665 | 4665 | 4700 | 4660 | 6747 |
| 263 | 20230704 | 151300 | 2382723655 | 4660 | 4665 | 4670 | 4660 | 3526 |
| 264 | 20230704 | 151200 | 2366277415 | 4665 | 4665 | 4670 | 4665 | 762 |
| 265 | 20230704 | 151100 | 2362722390 | 4665 | 4670 | 4670 | 4660 | 3871 |
| 266 | 20230704 | 151000 | 2344652865 | 4670 | 4660 | 4690 | 4660 | 3615 |
| 267 | 20230704 | 150900 | 2327775120 | 4660 | 4660 | 4665 | 4660 | 2685 |
| 268 | 20230704 | 150800 | 2315262670 | 4660 | 4660 | 4665 | 4660 | 2217 |
| 269 | 20230704 | 150700 | 2304930610 | 4665 | 4660 | 4665 | 4660 | 2055 |
| 270 | 20230704 | 150600 | 2295351605 | 4660 | 4660 | 4670 | 4660 | 1412 |
| 271 | 20230704 | 150500 | 2288765900 | 4660 | 4675 | 4675 | 4660 | 1925 |
| 272 | 20230704 | 150400 | 2279784560 | 4670 | 4660 | 4675 | 4660 | 1017 |
| 273 | 20230704 | 150300 | 2275038490 | 4660 | 4670 | 4675 | 4660 | 1862 |
| 274 | 20230704 | 150200 | 2266345165 | 4665 | 4680 | 4680 | 4660 | 2931 |
| 275 | 20230704 | 150100 | 2252649235 | 4675 | 4675 | 4680 | 4675 | 969 |
| 276 | 20230704 | 150000 | 2248116320 | 4675 | 4675 | 4680 | 4675 | 636 |
| 277 | 20230704 | 145900 | 2245142610 | 4675 | 4675 | 4680 | 4675 | 447 |
| 278 | 20230704 | 145800 | 2243052520 | 4675 | 4670 | 4680 | 4670 | 456 |
| 279 | 20230704 | 145700 | 2240920465 | 4670 | 4675 | 4680 | 4670 | 1708 |
| 280 | 20230704 | 145600 | 2232936170 | 4675 | 4690 | 4690 | 4675 | 411 |
| 281 | 20230704 | 145500 | 2231013470 | 4680 | 4675 | 4685 | 4675 | 984 |
| 282 | 20230704 | 145400 | 2226407745 | 4675 | 4675 | 4685 | 4675 | 1029 |
| 283 | 20230704 | 145300 | 2221593220 | 4675 | 4660 | 4690 | 4660 | 2625 |
| 284 | 20230704 | 145200 | 2209319630 | 4660 | 4675 | 4675 | 4660 | 8851 |
| 285 | 20230704 | 145100 | 2167983430 | 4675 | 4675 | 4680 | 4675 | 400 |
| 286 | 20230704 | 145000 | 2166112925 | 4675 | 4680 | 4685 | 4675 | 367 |
| 287 | 20230704 | 144900 | 2164396310 | 4680 | 4675 | 4685 | 4675 | 457 |
| 288 | 20230704 | 144800 | 2162257980 | 4675 | 4675 | 4685 | 4675 | 314 |
| 289 | 20230704 | 144700 | 2160790010 | 4675 | 4675 | 4685 | 4675 | 259 |
| 290 | 20230704 | 144600 | 2159577870 | 4675 | 4680 | 4680 | 4675 | 287 |
| 291 | 20230704 | 144500 | 2158234790 | 4680 | 4675 | 4685 | 4675 | 2211 |
| 292 | 20230704 | 144400 | 2147881790 | 4675 | 4675 | 4680 | 4675 | 228 |
| 293 | 20230704 | 144300 | 2146815490 | 4675 | 4675 | 4685 | 4675 | 265 |
| 294 | 20230704 | 144200 | 2145575980 | 4675 | 4670 | 4680 | 4670 | 892 |
| 295 | 20230704 | 144100 | 2141404455 | 4670 | 4665 | 4675 | 4665 | 1097 |
| 296 | 20230704 | 144000 | 2136281575 | 4665 | 4665 | 4665 | 4665 | 221 |
| 297 | 20230704 | 143900 | 2135250610 | 4665 | 4670 | 4680 | 4665 | 209 |
| 298 | 20230704 | 143800 | 2134274965 | 4670 | 4680 | 4685 | 4670 | 1356 |
| 299 | 20230704 | 143700 | 2127932755 | 4680 | 4680 | 4695 | 4675 | 3814 |
| 300 | 20230704 | 143600 | 2110066510 | 4680 | 4665 | 4695 | 4660 | 7077 |
| 301 | 20230704 | 143500 | 2076922650 | 4660 | 4655 | 4670 | 4650 | 2428 |
| 302 | 20230704 | 143400 | 2065602475 | 4650 | 4670 | 4670 | 4650 | 45050 |
| 303 | 20230704 | 143300 | 1855585005 | 4670 | 4670 | 4670 | 4670 | 431 |
| 304 | 20230704 | 143200 | 1853572235 | 4670 | 4665 | 4670 | 4665 | 254 |
| 305 | 20230704 | 143100 | 1852386715 | 4665 | 4665 | 4670 | 4665 | 615 |
| 306 | 20230704 | 143000 | 1849515935 | 4665 | 4665 | 4670 | 4665 | 724 |
| 307 | 20230704 | 142900 | 1846135965 | 4665 | 4665 | 4670 | 4665 | 642 |
| 308 | 20230704 | 142800 | 1843141015 | 4665 | 4665 | 4670 | 4665 | 282 |
| 309 | 20230704 | 142700 | 1841824835 | 4665 | 4665 | 4670 | 4665 | 2536 |
| 310 | 20230704 | 142600 | 1829994385 | 4665 | 4665 | 4670 | 4665 | 303 |
| 311 | 20230704 | 142500 | 1828580195 | 4665 | 4680 | 4680 | 4665 | 2521 |
| 312 | 20230704 | 142400 | 1816802230 | 4675 | 4670 | 4675 | 4670 | 1365 |
| 313 | 20230704 | 142300 | 1810421155 | 4670 | 4670 | 4675 | 4670 | 118 |
| 314 | 20230704 | 142200 | 1809870085 | 4670 | 4670 | 4675 | 4665 | 931 |
| 315 | 20230704 | 142100 | 1805522545 | 4665 | 4670 | 4675 | 4665 | 851 |
| 316 | 20230704 | 142000 | 1801548180 | 4670 | 4675 | 4675 | 4670 | 83 |
| 317 | 20230704 | 141900 | 1801160540 | 4670 | 4675 | 4675 | 4670 | 153 |
| 318 | 20230704 | 141800 | 1800446020 | 4670 | 4670 | 4670 | 4665 | 711 |
| 319 | 20230704 | 141700 | 1797128900 | 4670 | 4670 | 4670 | 4665 | 1169 |
| 320 | 20230704 | 141600 | 1791670110 | 4665 | 4675 | 4675 | 4665 | 470 |
| 321 | 20230704 | 141500 | 1789475630 | 4670 | 4675 | 4675 | 4670 | 67 |
| 322 | 20230704 | 141400 | 1789162685 | 4675 | 4680 | 4680 | 4675 | 909 |
| 323 | 20230704 | 141300 | 1784912500 | 4680 | 4670 | 4690 | 4670 | 2244 |
| 324 | 20230704 | 141200 | 1774400335 | 4670 | 4665 | 4685 | 4665 | 4766 |
| 325 | 20230704 | 141100 | 1752141940 | 4660 | 4660 | 4665 | 4660 | 642 |
| 326 | 20230704 | 141000 | 1749149670 | 4665 | 4670 | 4670 | 4660 | 5749 |
| 327 | 20230704 | 140900 | 1722313740 | 4675 | 4675 | 4675 | 4670 | 83 |
| 328 | 20230704 | 140800 | 1721926015 | 4670 | 4675 | 4675 | 4670 | 142 |
| 329 | 20230704 | 140700 | 1721262620 | 4670 | 4675 | 4675 | 4670 | 3876 |
| 330 | 20230704 | 140600 | 1703142395 | 4675 | 4675 | 4675 | 4675 | 59 |
| 331 | 20230704 | 140500 | 1702866570 | 4675 | 4675 | 4680 | 4675 | 1062 |
| 332 | 20230704 | 140400 | 1697901710 | 4675 | 4675 | 4680 | 4675 | 88 |
| 333 | 20230704 | 140300 | 1697490300 | 4675 | 4675 | 4680 | 4675 | 42 |
| 334 | 20230704 | 140200 | 1697293940 | 4675 | 4675 | 4675 | 4675 | 35 |
| 335 | 20230704 | 140100 | 1697130315 | 4675 | 4680 | 4680 | 4675 | 1510 |
| 336 | 20230704 | 140000 | 1690063595 | 4685 | 4680 | 4685 | 4680 | 125 |
| 337 | 20230704 | 135900 | 1689478325 | 4680 | 4685 | 4685 | 4680 | 16 |
| 338 | 20230704 | 135800 | 1689403440 | 4680 | 4680 | 4680 | 4680 | 61 |
| 339 | 20230704 | 135700 | 1689117960 | 4680 | 4680 | 4680 | 4680 | 36 |
| 340 | 20230704 | 135600 | 1688949480 | 4685 | 4685 | 4685 | 4685 | 3 |
| 341 | 20230704 | 135500 | 1688935425 | 4680 | 4680 | 4680 | 4680 | 20 |
| 342 | 20230704 | 135400 | 1688841825 | 4685 | 4685 | 4685 | 4680 | 73 |
| 343 | 20230704 | 135300 | 1688499925 | 4685 | 4685 | 4685 | 4680 | 2104 |
| 344 | 20230704 | 135200 | 1678653000 | 4690 | 4690 | 4690 | 4690 | 0 |
| 345 | 20230704 | 135100 | 1678653000 | 4690 | 4685 | 4690 | 4685 | 375 |
| 346 | 20230704 | 135000 | 1676896105 | 4685 | 4690 | 4690 | 4685 | 138 |
| 347 | 20230704 | 134900 | 1676249325 | 4690 | 4690 | 4690 | 4690 | 50 |
| 348 | 20230704 | 134800 | 1676014825 | 4685 | 4690 | 4690 | 4685 | 387 |
| 349 | 20230704 | 134700 | 1674201465 | 4690 | 4685 | 4695 | 4685 | 363 |
| 350 | 20230704 | 134600 | 1672500295 | 4685 | 4685 | 4685 | 4685 | 0 |
| 351 | 20230704 | 134500 | 1672500295 | 4685 | 4685 | 4690 | 4685 | 1460 |
| 352 | 20230704 | 134400 | 1665658850 | 4685 | 4685 | 4685 | 4685 | 224 |
| 353 | 20230704 | 134300 | 1664609410 | 4680 | 4680 | 4680 | 4680 | 100 |
| 354 | 20230704 | 134200 | 1664141410 | 4680 | 4680 | 4680 | 4680 | 1 |
| 355 | 20230704 | 134100 | 1664136730 | 4680 | 4680 | 4680 | 4680 | 300 |
| 356 | 20230704 | 134000 | 1662732730 | 4690 | 4690 | 4690 | 4690 | 50 |
| 357 | 20230704 | 133900 | 1662498230 | 4690 | 4690 | 4690 | 4690 | 52 |
| 358 | 20230704 | 133800 | 1662254350 | 4680 | 4680 | 4690 | 4680 | 223 |
| 359 | 20230704 | 133700 | 1661209840 | 4680 | 4680 | 4680 | 4680 | 62 |
| 360 | 20230704 | 133600 | 1660919680 | 4675 | 4675 | 4675 | 4675 | 1347 |
| 361 | 20230704 | 133500 | 1654622455 | 4670 | 4670 | 4675 | 4670 | 121 |
| 362 | 20230704 | 133400 | 1654057375 | 4675 | 4675 | 4675 | 4675 | 159 |
| 363 | 20230704 | 133300 | 1653314050 | 4670 | 4670 | 4675 | 4670 | 2489 |
| 364 | 20230704 | 133200 | 1641690145 | 4675 | 4680 | 4680 | 4675 | 1647 |
| 365 | 20230704 | 133100 | 1633988785 | 4685 | 4685 | 4685 | 4685 | 52 |
| 366 | 20230704 | 133000 | 1633745165 | 4685 | 4680 | 4685 | 4680 | 50 |
| 367 | 20230704 | 132900 | 1633510970 | 4685 | 4680 | 4685 | 4680 | 207 |
| 368 | 20230704 | 132800 | 1632542200 | 4680 | 4680 | 4680 | 4680 | 109 |
| 369 | 20230704 | 132700 | 1632032080 | 4680 | 4680 | 4680 | 4680 | 50 |
| 370 | 20230704 | 132600 | 1631798080 | 4680 | 4685 | 4685 | 4680 | 22 |
| 371 | 20230704 | 132500 | 1631695080 | 4685 | 4685 | 4685 | 4685 | 264 |
| 372 | 20230704 | 132400 | 1630458240 | 4685 | 4685 | 4685 | 4685 | 92 |
| 373 | 20230704 | 132300 | 1630027220 | 4685 | 4680 | 4685 | 4670 | 7332 |
| 374 | 20230704 | 132200 | 1595761895 | 4685 | 4680 | 4685 | 4680 | 1406 |
| 375 | 20230704 | 132100 | 1589181560 | 4685 | 4685 | 4685 | 4685 | 70 |
| 376 | 20230704 | 132000 | 1588853610 | 4685 | 4685 | 4685 | 4685 | 0 |
| 377 | 20230704 | 131900 | 1588853610 | 4685 | 4685 | 4685 | 4685 | 50 |
| 378 | 20230704 | 131800 | 1588619360 | 4685 | 4685 | 4685 | 4685 | 65 |
| 379 | 20230704 | 131700 | 1588314835 | 4685 | 4685 | 4685 | 4685 | 150 |
| 380 | 20230704 | 131600 | 1587612085 | 4685 | 4685 | 4685 | 4685 | 70 |
| 381 | 20230704 | 131500 | 1587284135 | 4685 | 4685 | 4685 | 4685 | 50 |
| 382 | 20230704 | 131400 | 1587049885 | 4685 | 4685 | 4685 | 4685 | 0 |
| 383 | 20230704 | 131300 | 1587049885 | 4685 | 4685 | 4685 | 4685 | 50 |
| 384 | 20230704 | 131200 | 1586815635 | 4685 | 4685 | 4685 | 4685 | 50 |
| 385 | 20230704 | 131100 | 1586581385 | 4685 | 4675 | 4685 | 4675 | 1027 |
| 386 | 20230704 | 131000 | 1581780150 | 4675 | 4690 | 4690 | 4675 | 6230 |
| 387 | 20230704 | 130900 | 1552597405 | 4690 | 4690 | 4690 | 4690 | 209 |
| 388 | 20230704 | 130800 | 1551617195 | 4690 | 4690 | 4690 | 4690 | 0 |
| 389 | 20230704 | 130700 | 1551617195 | 4690 | 4690 | 4690 | 4690 | 50 |
| 390 | 20230704 | 130600 | 1551382695 | 4690 | 4690 | 4690 | 4690 | 475 |
| 391 | 20230704 | 130500 | 1549154945 | 4690 | 4680 | 4690 | 4680 | 16 |
| 392 | 20230704 | 130400 | 1549080055 | 4690 | 4690 | 4690 | 4690 | 2072 |
| 393 | 20230704 | 130300 | 1539362375 | 4690 | 4690 | 4690 | 4690 | 79 |
| 394 | 20230704 | 130200 | 1538991865 | 4690 | 4690 | 4690 | 4680 | 5104 |
| 395 | 20230704 | 130100 | 1515084555 | 4690 | 4690 | 4695 | 4690 | 284 |
| 396 | 20230704 | 130000 | 1513752590 | 4695 | 4695 | 4695 | 4695 | 90 |
| 397 | 20230704 | 125900 | 1513330040 | 4695 | 4700 | 4700 | 4695 | 2110 |
| 398 | 20230704 | 125800 | 1503423270 | 4700 | 4700 | 4700 | 4700 | 74 |
| 399 | 20230704 | 125700 | 1503075470 | 4700 | 4700 | 4700 | 4700 | 166 |
| 400 | 20230704 | 125600 | 1502295270 | 4700 | 4700 | 4700 | 4700 | 84 |
| 401 | 20230704 | 125500 | 1501900470 | 4700 | 4695 | 4700 | 4695 | 559 |
| 402 | 20230704 | 125400 | 1499273175 | 4700 | 4700 | 4700 | 4700 | 67 |
| 403 | 20230704 | 125300 | 1498958275 | 4700 | 4690 | 4700 | 4690 | 2608 |
| 404 | 20230704 | 125200 | 1486726220 | 4690 | 4690 | 4690 | 4690 | 2157 |
| 405 | 20230704 | 125100 | 1476609890 | 4690 | 4690 | 4690 | 4690 | 0 |
| 406 | 20230704 | 125000 | 1476609890 | 4690 | 4690 | 4690 | 4690 | 51 |
| 407 | 20230704 | 124900 | 1476370700 | 4690 | 4690 | 4690 | 4690 | 50 |
| 408 | 20230704 | 124800 | 1476136200 | 4690 | 4690 | 4690 | 4690 | 0 |
| 409 | 20230704 | 124700 | 1476136200 | 4690 | 4690 | 4690 | 4690 | 67 |
| 410 | 20230704 | 124600 | 1475821970 | 4690 | 4690 | 4690 | 4690 | 210 |
| 411 | 20230704 | 124500 | 1474837070 | 4690 | 4690 | 4690 | 4690 | 1 |
| 412 | 20230704 | 124400 | 1474832380 | 4690 | 4690 | 4690 | 4685 | 394 |
| 413 | 20230704 | 124300 | 1472985735 | 4690 | 4685 | 4690 | 4685 | 1101 |
| 414 | 20230704 | 124200 | 1467824805 | 4685 | 4685 | 4685 | 4685 | 0 |
| 415 | 20230704 | 124100 | 1467824805 | 4685 | 4685 | 4685 | 4685 | 167 |
| 416 | 20230704 | 124000 | 1467042410 | 4685 | 4685 | 4685 | 4685 | 50 |
| 417 | 20230704 | 123900 | 1466808160 | 4685 | 4685 | 4685 | 4685 | 11 |
| 418 | 20230704 | 123800 | 1466756625 | 4685 | 4685 | 4685 | 4685 | 1158 |
| 419 | 20230704 | 123700 | 1461331395 | 4685 | 4680 | 4685 | 4680 | 1418 |
| 420 | 20230704 | 123600 | 1454695150 | 4680 | 4680 | 4680 | 4680 | 211 |
| 421 | 20230704 | 123500 | 1453707670 | 4685 | 4680 | 4685 | 4680 | 2574 |
| 422 | 20230704 | 123400 | 1441661090 | 4675 | 4680 | 4680 | 4675 | 52 |
| 423 | 20230704 | 123300 | 1441417980 | 4675 | 4680 | 4680 | 4675 | 800 |
| 424 | 20230704 | 123200 | 1437675205 | 4680 | 4680 | 4680 | 4680 | 52 |
| 425 | 20230704 | 123100 | 1437431845 | 4680 | 4670 | 4680 | 4670 | 51 |
| 426 | 20230704 | 123000 | 1437193665 | 4675 | 4675 | 4675 | 4675 | 0 |
| 427 | 20230704 | 122900 | 1437193665 | 4675 | 4670 | 4675 | 4670 | 1072 |
| 428 | 20230704 | 122800 | 1432183210 | 4670 | 4675 | 4675 | 4665 | 6452 |
| 429 | 20230704 | 122700 | 1402068470 | 4675 | 4680 | 4680 | 4675 | 246 |
| 430 | 20230704 | 122600 | 1400918415 | 4675 | 4680 | 4680 | 4675 | 85 |
| 431 | 20230704 | 122500 | 1400520865 | 4680 | 4675 | 4680 | 4675 | 1786 |
| 432 | 20230704 | 122400 | 1392171310 | 4680 | 4680 | 4680 | 4680 | 1 |
| 433 | 20230704 | 122300 | 1392166630 | 4680 | 4675 | 4680 | 4675 | 513 |
| 434 | 20230704 | 122200 | 1389767105 | 4680 | 4680 | 4680 | 4680 | 54 |
| 435 | 20230704 | 122100 | 1389514385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 436 | 20230704 | 122000 | 1389514385 | 4680 | 4680 | 4680 | 4680 | 85 |
| 437 | 20230704 | 121900 | 1389116585 | 4680 | 4680 | 4680 | 4680 | 212 |
| 438 | 20230704 | 121800 | 1388124425 | 4680 | 4680 | 4680 | 4680 | 1 |
| 439 | 20230704 | 121700 | 1388119745 | 4680 | 4680 | 4680 | 4680 | 191 |
| 440 | 20230704 | 121600 | 1387225865 | 4680 | 4680 | 4680 | 4680 | 51 |
| 441 | 20230704 | 121500 | 1386987185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 442 | 20230704 | 121400 | 1386987185 | 4680 | 4680 | 4680 | 4680 | 605 |
| 443 | 20230704 | 121300 | 1384155785 | 4675 | 4680 | 4680 | 4675 | 106 |
| 444 | 20230704 | 121200 | 1383660205 | 4680 | 4680 | 4680 | 4680 | 53 |
| 445 | 20230704 | 121100 | 1383412165 | 4680 | 4680 | 4680 | 4680 | 150 |
| 446 | 20230704 | 121000 | 1382710165 | 4680 | 4680 | 4680 | 4680 | 1 |
| 447 | 20230704 | 120900 | 1382705485 | 4680 | 4680 | 4680 | 4680 | 50 |
| 448 | 20230704 | 120800 | 1382471485 | 4680 | 4680 | 4680 | 4680 | 50 |
| 449 | 20230704 | 120700 | 1382237485 | 4680 | 4680 | 4680 | 4680 | 3 |
| 450 | 20230704 | 120600 | 1382223445 | 4680 | 4680 | 4680 | 4675 | 415 |
| 451 | 20230704 | 120500 | 1380282560 | 4680 | 4680 | 4680 | 4680 | 51 |
| 452 | 20230704 | 120400 | 1380043880 | 4675 | 4675 | 4680 | 4675 | 1699 |
| 453 | 20230704 | 120300 | 1372101045 | 4675 | 4680 | 4680 | 4675 | 111 |
| 454 | 20230704 | 120200 | 1371581765 | 4680 | 4680 | 4680 | 4680 | 51 |
| 455 | 20230704 | 120100 | 1371343085 | 4680 | 4680 | 4680 | 4680 | 1035 |
| 456 | 20230704 | 120000 | 1366499285 | 4680 | 4680 | 4680 | 4675 | 1094 |
| 457 | 20230704 | 115900 | 1361381805 | 4680 | 4685 | 4685 | 4680 | 721 |
| 458 | 20230704 | 115800 | 1358007275 | 4685 | 4685 | 4685 | 4685 | 100 |
| 459 | 20230704 | 115700 | 1357538775 | 4685 | 4680 | 4685 | 4680 | 324 |
| 460 | 20230704 | 115600 | 1356022150 | 4685 | 4680 | 4685 | 4680 | 1924 |
| 461 | 20230704 | 115500 | 1347017820 | 4680 | 4675 | 4680 | 4675 | 202 |
| 462 | 20230704 | 115400 | 1346072465 | 4680 | 4680 | 4680 | 4680 | 137 |
| 463 | 20230704 | 115300 | 1345431305 | 4680 | 4680 | 4680 | 4675 | 301 |
| 464 | 20230704 | 115200 | 1344023775 | 4680 | 4680 | 4680 | 4680 | 0 |
| 465 | 20230704 | 115100 | 1344023775 | 4680 | 4680 | 4680 | 4680 | 53 |
| 466 | 20230704 | 115000 | 1343775735 | 4680 | 4680 | 4680 | 4675 | 1223 |
| 467 | 20230704 | 114900 | 1338054345 | 4680 | 4680 | 4680 | 4680 | 226 |
| 468 | 20230704 | 114800 | 1336996665 | 4680 | 4680 | 4680 | 4680 | 107 |
| 469 | 20230704 | 114700 | 1336495905 | 4675 | 4675 | 4685 | 4670 | 10566 |
| 470 | 20230704 | 114600 | 1287129700 | 4675 | 4675 | 4675 | 4675 | 200 |
| 471 | 20230704 | 114500 | 1286194700 | 4680 | 4680 | 4680 | 4680 | 208 |
| 472 | 20230704 | 114400 | 1285221260 | 4680 | 4685 | 4685 | 4680 | 91 |
| 473 | 20230704 | 114300 | 1284795375 | 4680 | 4690 | 4690 | 4680 | 2858 |
| 474 | 20230704 | 114200 | 1271409670 | 4690 | 4685 | 4690 | 4685 | 2309 |
| 475 | 20230704 | 114100 | 1260592000 | 4685 | 4685 | 4685 | 4685 | 60 |
| 476 | 20230704 | 114000 | 1260310900 | 4685 | 4685 | 4685 | 4685 | 126 |
| 477 | 20230704 | 113900 | 1259720590 | 4680 | 4680 | 4680 | 4680 | 6051 |
| 478 | 20230704 | 113800 | 1231401910 | 4680 | 4680 | 4680 | 4680 | 70 |
| 479 | 20230704 | 113700 | 1231074310 | 4680 | 4680 | 4680 | 4675 | 111 |
| 480 | 20230704 | 113600 | 1230555330 | 4680 | 4680 | 4680 | 4675 | 145 |
| 481 | 20230704 | 113500 | 1229876735 | 4680 | 4680 | 4680 | 4680 | 247 |
| 482 | 20230704 | 113400 | 1228720775 | 4680 | 4680 | 4680 | 4680 | 1 |
| 483 | 20230704 | 113300 | 1228716095 | 4675 | 4675 | 4675 | 4675 | 1 |
| 484 | 20230704 | 113200 | 1228711420 | 4675 | 4675 | 4675 | 4675 | 4281 |
| 485 | 20230704 | 113100 | 1208697745 | 4680 | 4680 | 4680 | 4675 | 766 |
| 486 | 20230704 | 113000 | 1205114080 | 4680 | 4675 | 4680 | 4675 | 530 |
| 487 | 20230704 | 112900 | 1202636310 | 4675 | 4680 | 4680 | 4670 | 530 |
| 488 | 20230704 | 112800 | 1200161090 | 4670 | 4670 | 4670 | 4670 | 263 |
| 489 | 20230704 | 112700 | 1198932880 | 4680 | 4670 | 4680 | 4670 | 978 |
| 490 | 20230704 | 112600 | 1194364945 | 4670 | 4670 | 4670 | 4670 | 188 |
| 491 | 20230704 | 112500 | 1193486985 | 4665 | 4675 | 4675 | 4665 | 1241 |
| 492 | 20230704 | 112400 | 1187691300 | 4675 | 4670 | 4675 | 4670 | 22 |
| 493 | 20230704 | 112300 | 1187588550 | 4675 | 4675 | 4675 | 4675 | 240 |
| 494 | 20230704 | 112200 | 1186466550 | 4675 | 4675 | 4675 | 4675 | 100 |
| 495 | 20230704 | 112100 | 1185999050 | 4675 | 4670 | 4675 | 4670 | 722 |
| 496 | 20230704 | 112000 | 1182626280 | 4670 | 4670 | 4670 | 4670 | 50 |
| 497 | 20230704 | 111900 | 1182392780 | 4670 | 4680 | 4680 | 4670 | 1288 |
| 498 | 20230704 | 111800 | 1176373540 | 4675 | 4680 | 4680 | 4675 | 56 |
| 499 | 20230704 | 111700 | 1176111465 | 4680 | 4665 | 4680 | 4665 | 2072 |
| 500 | 20230704 | 111600 | 1166443240 | 4665 | 4665 | 4665 | 4665 | 256 |
| 501 | 20230704 | 111500 | 1165249000 | 4665 | 4665 | 4665 | 4660 | 436 |
| 502 | 20230704 | 111400 | 1163216615 | 4665 | 4665 | 4665 | 4665 | 59 |
| 503 | 20230704 | 111300 | 1162941380 | 4665 | 4660 | 4665 | 4660 | 39 |
| 504 | 20230704 | 111200 | 1162759630 | 4665 | 4660 | 4665 | 4660 | 8694 |
| 505 | 20230704 | 111100 | 1122244915 | 4660 | 4660 | 4660 | 4660 | 140 |
| 506 | 20230704 | 111000 | 1121592515 | 4660 | 4660 | 4660 | 4660 | 385 |
| 507 | 20230704 | 110900 | 1119798415 | 4660 | 4660 | 4660 | 4660 | 252 |
| 508 | 20230704 | 110800 | 1118624095 | 4655 | 4655 | 4655 | 4655 | 0 |
| 509 | 20230704 | 110700 | 1118624095 | 4655 | 4660 | 4660 | 4655 | 2766 |
| 510 | 20230704 | 110600 | 1105747710 | 4660 | 4665 | 4665 | 4660 | 7433 |
| 511 | 20230704 | 110500 | 1071105140 | 4665 | 4665 | 4665 | 4665 | 133 |
| 512 | 20230704 | 110400 | 1070484695 | 4665 | 4670 | 4675 | 4665 | 4090 |
| 513 | 20230704 | 110300 | 1051402105 | 4670 | 4670 | 4670 | 4665 | 286 |
| 514 | 20230704 | 110200 | 1050066490 | 4670 | 4665 | 4670 | 4665 | 205 |
| 515 | 20230704 | 110100 | 1049110115 | 4665 | 4665 | 4670 | 4665 | 4844 |
| 516 | 20230704 | 110000 | 1026512680 | 4670 | 4670 | 4670 | 4665 | 148 |
| 517 | 20230704 | 105900 | 1025821530 | 4670 | 4670 | 4670 | 4670 | 472 |
| 518 | 20230704 | 105800 | 1023617290 | 4670 | 4670 | 4670 | 4670 | 382 |
| 519 | 20230704 | 105700 | 1021833350 | 4670 | 4670 | 4670 | 4670 | 215 |
| 520 | 20230704 | 105600 | 1020829300 | 4670 | 4670 | 4670 | 4670 | 1388 |
| 521 | 20230704 | 105500 | 1014347340 | 4670 | 4670 | 4670 | 4670 | 43 |
| 522 | 20230704 | 105400 | 1014146530 | 4670 | 4670 | 4670 | 4670 | 51 |
| 523 | 20230704 | 105300 | 1013908360 | 4670 | 4670 | 4670 | 4670 | 85 |
| 524 | 20230704 | 105200 | 1013511410 | 4670 | 4670 | 4670 | 4665 | 1028 |
| 525 | 20230704 | 105100 | 1008715650 | 4670 | 4670 | 4670 | 4665 | 2570 |
| 526 | 20230704 | 105000 | 996715645 | 4670 | 4670 | 4670 | 4665 | 95 |
| 527 | 20230704 | 104900 | 996272195 | 4670 | 4670 | 4670 | 4670 | 30 |
| 528 | 20230704 | 104800 | 996132095 | 4670 | 4670 | 4670 | 4670 | 459 |
| 529 | 20230704 | 104700 | 993988565 | 4670 | 4670 | 4670 | 4670 | 93 |
| 530 | 20230704 | 104600 | 993554255 | 4670 | 4675 | 4675 | 4670 | 1999 |
| 531 | 20230704 | 104500 | 984216020 | 4675 | 4665 | 4675 | 4665 | 2011 |
| 532 | 20230704 | 104400 | 974825140 | 4670 | 4665 | 4670 | 4665 | 151 |
| 533 | 20230704 | 104300 | 974119975 | 4670 | 4670 | 4670 | 4665 | 699 |
| 534 | 20230704 | 104200 | 970857710 | 4670 | 4670 | 4670 | 4670 | 1108 |
| 535 | 20230704 | 104100 | 965683350 | 4670 | 4685 | 4685 | 4670 | 18910 |
| 536 | 20230704 | 104000 | 877310335 | 4685 | 4685 | 4685 | 4680 | 3019 |
| 537 | 20230704 | 103900 | 863181370 | 4685 | 4685 | 4685 | 4685 | 262 |
| 538 | 20230704 | 103800 | 861953900 | 4685 | 4685 | 4685 | 4680 | 61 |
| 539 | 20230704 | 103700 | 861668125 | 4685 | 4690 | 4690 | 4680 | 3099 |
| 540 | 20230704 | 103600 | 847147010 | 4695 | 4690 | 4695 | 4690 | 288 |
| 541 | 20230704 | 103500 | 845796285 | 4690 | 4690 | 4690 | 4690 | 69 |
| 542 | 20230704 | 103400 | 845472675 | 4690 | 4690 | 4690 | 4685 | 497 |
| 543 | 20230704 | 103300 | 843144195 | 4685 | 4685 | 4690 | 4685 | 225 |
| 544 | 20230704 | 103200 | 842090065 | 4685 | 4690 | 4690 | 4685 | 539 |
| 545 | 20230704 | 103100 | 839563630 | 4695 | 4700 | 4700 | 4695 | 21 |
| 546 | 20230704 | 103000 | 839464970 | 4700 | 4680 | 4700 | 4680 | 36957 |
| 547 | 20230704 | 102900 | 666321305 | 4685 | 4700 | 4700 | 4685 | 6338 |
| 548 | 20230704 | 102800 | 636625190 | 4700 | 4700 | 4700 | 4680 | 11082 |
| 549 | 20230704 | 102700 | 584725500 | 4700 | 4700 | 4700 | 4700 | 54 |
| 550 | 20230704 | 102600 | 584471700 | 4700 | 4695 | 4700 | 4695 | 293 |
| 551 | 20230704 | 102500 | 583096015 | 4695 | 4695 | 4695 | 4695 | 114 |
| 552 | 20230704 | 102400 | 582560785 | 4695 | 4695 | 4695 | 4695 | 58 |
| 553 | 20230704 | 102300 | 582288475 | 4695 | 4695 | 4695 | 4695 | 61 |
| 554 | 20230704 | 102200 | 582002080 | 4695 | 4700 | 4705 | 4695 | 1025 |
| 555 | 20230704 | 102100 | 577186280 | 4700 | 4705 | 4705 | 4700 | 55 |
| 556 | 20230704 | 102000 | 576927510 | 4705 | 4705 | 4705 | 4705 | 62 |
| 557 | 20230704 | 101900 | 576635800 | 4700 | 4705 | 4705 | 4700 | 2457 |
| 558 | 20230704 | 101800 | 565087865 | 4705 | 4705 | 4705 | 4705 | 64 |
| 559 | 20230704 | 101700 | 564786745 | 4705 | 4710 | 4710 | 4705 | 1005 |
| 560 | 20230704 | 101600 | 560057690 | 4710 | 4710 | 4710 | 4710 | 8 |
| 561 | 20230704 | 101500 | 560020010 | 4710 | 4710 | 4710 | 4710 | 106 |
| 562 | 20230704 | 101400 | 559520750 | 4710 | 4710 | 4710 | 4705 | 94 |
| 563 | 20230704 | 101300 | 559078215 | 4710 | 4710 | 4710 | 4705 | 17 |
| 564 | 20230704 | 101200 | 558998200 | 4710 | 4710 | 4710 | 4705 | 52 |
| 565 | 20230704 | 101100 | 558753490 | 4710 | 4715 | 4715 | 4710 | 117 |
| 566 | 20230704 | 101000 | 558202230 | 4715 | 4705 | 4715 | 4705 | 681 |
| 567 | 20230704 | 100900 | 554998035 | 4705 | 4705 | 4705 | 4705 | 7 |
| 568 | 20230704 | 100800 | 554965100 | 4705 | 4720 | 4720 | 4705 | 609 |
| 569 | 20230704 | 100700 | 552099625 | 4720 | 4710 | 4720 | 4710 | 228 |
| 570 | 20230704 | 100600 | 551025060 | 4710 | 4705 | 4710 | 4705 | 881 |
| 571 | 20230704 | 100500 | 546878485 | 4705 | 4705 | 4705 | 4705 | 9 |
| 572 | 20230704 | 100400 | 546836140 | 4705 | 4705 | 4705 | 4700 | 201 |
| 573 | 20230704 | 100300 | 545891305 | 4705 | 4695 | 4705 | 4695 | 782 |
| 574 | 20230704 | 100200 | 542217725 | 4695 | 4695 | 4695 | 4695 | 20 |
| 575 | 20230704 | 100100 | 542123825 | 4695 | 4695 | 4695 | 4695 | 21 |
| 576 | 20230704 | 100000 | 542025230 | 4695 | 4690 | 4695 | 4690 | 2858 |
| 577 | 20230704 | 095900 | 528621180 | 4685 | 4685 | 4685 | 4685 | 594 |
| 578 | 20230704 | 095800 | 525838290 | 4685 | 4685 | 4685 | 4685 | 68 |
| 579 | 20230704 | 095700 | 525519710 | 4685 | 4685 | 4685 | 4685 | 565 |
| 580 | 20230704 | 095600 | 522872685 | 4685 | 4685 | 4685 | 4685 | 613 |
| 581 | 20230704 | 095500 | 520000780 | 4685 | 4685 | 4685 | 4685 | 311 |
| 582 | 20230704 | 095400 | 518543745 | 4685 | 4685 | 4685 | 4680 | 19 |
| 583 | 20230704 | 095300 | 518454780 | 4685 | 4685 | 4685 | 4685 | 16 |
| 584 | 20230704 | 095200 | 518379820 | 4680 | 4690 | 4690 | 4680 | 4772 |
| 585 | 20230704 | 095100 | 496036825 | 4690 | 4690 | 4690 | 4690 | 50 |
| 586 | 20230704 | 095000 | 495802325 | 4690 | 4690 | 4690 | 4690 | 18 |
| 587 | 20230704 | 094900 | 495717905 | 4690 | 4685 | 4690 | 4685 | 2933 |
| 588 | 20230704 | 094800 | 481976780 | 4685 | 4685 | 4685 | 4680 | 553 |
| 589 | 20230704 | 094700 | 479388475 | 4685 | 4685 | 4685 | 4685 | 50 |
| 590 | 20230704 | 094600 | 479154225 | 4685 | 4680 | 4685 | 4680 | 4612 |
| 591 | 20230704 | 094500 | 457569695 | 4680 | 4680 | 4680 | 4675 | 2734 |
| 592 | 20230704 | 094400 | 444774685 | 4680 | 4685 | 4685 | 4680 | 81 |
| 593 | 20230704 | 094300 | 444395495 | 4680 | 4685 | 4685 | 4680 | 254 |
| 594 | 20230704 | 094200 | 443206205 | 4685 | 4685 | 4685 | 4685 | 1063 |
| 595 | 20230704 | 094100 | 438226050 | 4685 | 4685 | 4690 | 4680 | 1014 |
| 596 | 20230704 | 094000 | 433475600 | 4690 | 4685 | 4690 | 4685 | 52 |
| 597 | 20230704 | 093900 | 433231770 | 4690 | 4685 | 4690 | 4685 | 117 |
| 598 | 20230704 | 093800 | 432683090 | 4685 | 4690 | 4690 | 4685 | 622 |
| 599 | 20230704 | 093700 | 429768910 | 4685 | 4690 | 4690 | 4675 | 2227 |
| 600 | 20230704 | 093600 | 419349680 | 4685 | 4690 | 4690 | 4685 | 330 |
| 601 | 20230704 | 093500 | 417801990 | 4690 | 4705 | 4705 | 4675 | 20273 |
| 602 | 20230704 | 093400 | 322784035 | 4705 | 4705 | 4710 | 4705 | 1060 |
| 603 | 20230704 | 093300 | 317796690 | 4705 | 4705 | 4710 | 4705 | 4996 |
| 604 | 20230704 | 093200 | 294273685 | 4705 | 4705 | 4705 | 4705 | 109 |
| 605 | 20230704 | 093100 | 293760840 | 4705 | 4710 | 4710 | 4700 | 93 |
| 606 | 20230704 | 093000 | 293323275 | 4705 | 4705 | 4710 | 4705 | 209 |
| 607 | 20230704 | 092900 | 292339615 | 4705 | 4700 | 4705 | 4700 | 115 |
| 608 | 20230704 | 092800 | 291798545 | 4705 | 4700 | 4705 | 4700 | 885 |
| 609 | 20230704 | 092700 | 287639040 | 4695 | 4700 | 4700 | 4695 | 409 |
| 610 | 20230704 | 092600 | 285718055 | 4700 | 4700 | 4700 | 4700 | 56 |
| 611 | 20230704 | 092500 | 285454855 | 4700 | 4700 | 4700 | 4700 | 665 |
| 612 | 20230704 | 092400 | 282329355 | 4700 | 4700 | 4700 | 4695 | 614 |
| 613 | 20230704 | 092300 | 279446280 | 4700 | 4700 | 4700 | 4695 | 192 |
| 614 | 20230704 | 092200 | 278543930 | 4695 | 4700 | 4700 | 4695 | 964 |
| 615 | 20230704 | 092100 | 274017900 | 4700 | 4695 | 4700 | 4695 | 605 |
| 616 | 20230704 | 092000 | 271177320 | 4695 | 4690 | 4695 | 4685 | 2308 |
| 617 | 20230704 | 091900 | 260354035 | 4690 | 4690 | 4690 | 4685 | 13772 |
| 618 | 20230704 | 091800 | 195769480 | 4690 | 4695 | 4695 | 4690 | 1024 |
| 619 | 20230704 | 091700 | 190962465 | 4695 | 4705 | 4705 | 4695 | 4467 |
| 620 | 20230704 | 091600 | 169973685 | 4705 | 4710 | 4715 | 4705 | 3521 |
| 621 | 20230704 | 091500 | 153397470 | 4715 | 4720 | 4720 | 4710 | 1959 |
| 622 | 20230704 | 091400 | 144162735 | 4720 | 4720 | 4720 | 4715 | 508 |
| 623 | 20230704 | 091300 | 141767040 | 4720 | 4720 | 4720 | 4720 | 1002 |
| 624 | 20230704 | 091200 | 137037600 | 4725 | 4720 | 4725 | 4715 | 3094 |
| 625 | 20230704 | 091100 | 122439055 | 4720 | 4715 | 4720 | 4715 | 1207 |
| 626 | 20230704 | 091000 | 116744055 | 4715 | 4715 | 4715 | 4710 | 935 |
| 627 | 20230704 | 090900 | 112336105 | 4715 | 4730 | 4730 | 4710 | 4282 |
| 628 | 20230704 | 090800 | 92117765 | 4730 | 4710 | 4730 | 4710 | 1425 |
| 629 | 20230704 | 090700 | 85398670 | 4710 | 4710 | 4715 | 4710 | 787 |
| 630 | 20230704 | 090600 | 81691320 | 4705 | 4705 | 4705 | 4705 | 1117 |
| 631 | 20230704 | 090500 | 76435835 | 4705 | 4705 | 4705 | 4700 | 881 |
| 632 | 20230704 | 090400 | 72292720 | 4710 | 4710 | 4710 | 4705 | 1887 |
| 633 | 20230704 | 090300 | 63413680 | 4710 | 4715 | 4715 | 4705 | 1765 |
| 634 | 20230704 | 090200 | 55099195 | 4710 | 4720 | 4720 | 4710 | 1765 |
| 635 | 20230704 | 090100 | 46776795 | 4725 | 4715 | 4735 | 4715 | 1354 |
| 636 | 20230704 | 090000 | 40381725 | 4750 | 4705 | 4750 | 4705 | 8575 |