30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 14516 |
| 3 | 20230703 | 185900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 4 | 20230703 | 185800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 5 | 20230703 | 185700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 6 | 20230703 | 185600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 7 | 20230703 | 185500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 8 | 20230703 | 185400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 9 | 20230703 | 185300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 10 | 20230703 | 185200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 11 | 20230703 | 185100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 12 | 20230703 | 185000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 13 | 20230703 | 184900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 14 | 20230703 | 184800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 15 | 20230703 | 184700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 16 | 20230703 | 184600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 17 | 20230703 | 184500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 18 | 20230703 | 184400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 19 | 20230703 | 184300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 20 | 20230703 | 184200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 21 | 20230703 | 184100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 22 | 20230703 | 184000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 23 | 20230703 | 183900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 24 | 20230703 | 183800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 25 | 20230703 | 183700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 26 | 20230703 | 183600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 27 | 20230703 | 183500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 28 | 20230703 | 183400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 29 | 20230703 | 183300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 30 | 20230703 | 183200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 31 | 20230703 | 183100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 32 | 20230703 | 183000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 14516 |
| 33 | 20230703 | 182900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 34 | 20230703 | 182800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 35 | 20230703 | 182700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 36 | 20230703 | 182600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 37 | 20230703 | 182500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 38 | 20230703 | 182400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 39 | 20230703 | 182300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 40 | 20230703 | 182200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 41 | 20230703 | 182100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 42 | 20230703 | 182000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 43 | 20230703 | 181900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 44 | 20230703 | 181800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 45 | 20230703 | 181700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 46 | 20230703 | 181600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 47 | 20230703 | 181500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 48 | 20230703 | 181400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 49 | 20230703 | 181300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 50 | 20230703 | 181200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 51 | 20230703 | 181100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 52 | 20230703 | 181000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 53 | 20230703 | 180900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 54 | 20230703 | 180800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 55 | 20230703 | 180700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 56 | 20230703 | 180600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 57 | 20230703 | 180500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 58 | 20230703 | 180400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 59 | 20230703 | 180300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 60 | 20230703 | 180200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 61 | 20230703 | 180100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 62 | 20230703 | 180000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 14516 |
| 63 | 20230703 | 175900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 64 | 20230703 | 175800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 65 | 20230703 | 175700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 66 | 20230703 | 175600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 67 | 20230703 | 175500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 68 | 20230703 | 175400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 69 | 20230703 | 175300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 70 | 20230703 | 175200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 71 | 20230703 | 175100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 72 | 20230703 | 175000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 73 | 20230703 | 174900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 74 | 20230703 | 174800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 75 | 20230703 | 174700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 76 | 20230703 | 174600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 77 | 20230703 | 174500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 78 | 20230703 | 174400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 79 | 20230703 | 174300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 80 | 20230703 | 174200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 81 | 20230703 | 174100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 82 | 20230703 | 174000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 83 | 20230703 | 173900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 84 | 20230703 | 173800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 85 | 20230703 | 173700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 86 | 20230703 | 173600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 87 | 20230703 | 173500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 88 | 20230703 | 173400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 89 | 20230703 | 173300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 90 | 20230703 | 173200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 91 | 20230703 | 173100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 92 | 20230703 | 173000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 14516 |
| 93 | 20230703 | 172900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 94 | 20230703 | 172800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 95 | 20230703 | 172700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 96 | 20230703 | 172600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 97 | 20230703 | 172500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 98 | 20230703 | 172400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 99 | 20230703 | 172300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 100 | 20230703 | 172200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 101 | 20230703 | 172100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 102 | 20230703 | 172000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 103 | 20230703 | 171900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 104 | 20230703 | 171800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 105 | 20230703 | 171700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 106 | 20230703 | 171600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 107 | 20230703 | 171500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 108 | 20230703 | 171400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 109 | 20230703 | 171300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 110 | 20230703 | 171200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 111 | 20230703 | 171100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 112 | 20230703 | 171000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 113 | 20230703 | 170900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 114 | 20230703 | 170800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 115 | 20230703 | 170700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 116 | 20230703 | 170600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 117 | 20230703 | 170500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 118 | 20230703 | 170400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 119 | 20230703 | 170300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 120 | 20230703 | 170200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 121 | 20230703 | 170100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 122 | 20230703 | 170000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 14516 |
| 123 | 20230703 | 165900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 124 | 20230703 | 165800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 125 | 20230703 | 165700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 126 | 20230703 | 165600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 127 | 20230703 | 165500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 128 | 20230703 | 165400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 129 | 20230703 | 165300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 130 | 20230703 | 165200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 131 | 20230703 | 165100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 132 | 20230703 | 165000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 133 | 20230703 | 164900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 134 | 20230703 | 164800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 135 | 20230703 | 164700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 136 | 20230703 | 164600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 137 | 20230703 | 164500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 138 | 20230703 | 164400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 139 | 20230703 | 164300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 140 | 20230703 | 164200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 141 | 20230703 | 164100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 142 | 20230703 | 164000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 143 | 20230703 | 163900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 144 | 20230703 | 163800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 145 | 20230703 | 163700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 146 | 20230703 | 163600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 147 | 20230703 | 163500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 148 | 20230703 | 163400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 149 | 20230703 | 163300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 150 | 20230703 | 163200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 151 | 20230703 | 163100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 152 | 20230703 | 163000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 14516 |
| 153 | 20230703 | 162900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 154 | 20230703 | 162800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 155 | 20230703 | 162700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 156 | 20230703 | 162600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 157 | 20230703 | 162500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 158 | 20230703 | 162400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 159 | 20230703 | 162300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 160 | 20230703 | 162200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 161 | 20230703 | 162100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 162 | 20230703 | 162000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 163 | 20230703 | 161900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 164 | 20230703 | 161800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 165 | 20230703 | 161700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 166 | 20230703 | 161600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 167 | 20230703 | 161500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 168 | 20230703 | 161400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 169 | 20230703 | 161300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 170 | 20230703 | 161200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 171 | 20230703 | 161100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 172 | 20230703 | 161000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 173 | 20230703 | 160900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 174 | 20230703 | 160800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 175 | 20230703 | 160700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 176 | 20230703 | 160600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 177 | 20230703 | 160500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 178 | 20230703 | 160400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 179 | 20230703 | 160300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 180 | 20230703 | 160200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 181 | 20230703 | 160100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 182 | 20230703 | 160000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 14516 |
| 183 | 20230703 | 155900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 184 | 20230703 | 155800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 185 | 20230703 | 155700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 186 | 20230703 | 155600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 187 | 20230703 | 155500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 188 | 20230703 | 155400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 189 | 20230703 | 155300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 190 | 20230703 | 155200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 191 | 20230703 | 155100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 192 | 20230703 | 155000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 193 | 20230703 | 154900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 194 | 20230703 | 154800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 195 | 20230703 | 154700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 196 | 20230703 | 154600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 197 | 20230703 | 154500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 198 | 20230703 | 154400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 199 | 20230703 | 154300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 200 | 20230703 | 154200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 201 | 20230703 | 154100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 202 | 20230703 | 154000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 203 | 20230703 | 153900 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 204 | 20230703 | 153800 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 205 | 20230703 | 153700 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 206 | 20230703 | 153600 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 207 | 20230703 | 153500 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 208 | 20230703 | 153400 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 209 | 20230703 | 153300 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 210 | 20230703 | 153200 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 211 | 20230703 | 153100 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 212 | 20230703 | 153000 | 4067906965 | 4310 | 4310 | 4310 | 4310 | 29032 |
| 213 | 20230703 | 152900 | 4005343005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20230703 | 152800 | 4005343005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 215 | 20230703 | 152700 | 4005343005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 216 | 20230703 | 152600 | 4005343005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 217 | 20230703 | 152500 | 4005343005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 218 | 20230703 | 152400 | 4005343005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 219 | 20230703 | 152300 | 4005343005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 220 | 20230703 | 152200 | 4005343005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 221 | 20230703 | 152100 | 4005343005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 222 | 20230703 | 152000 | 4005343005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 223 | 20230703 | 151900 | 4005343005 | 4320 | 4325 | 4325 | 4320 | 3663 |
| 224 | 20230703 | 151800 | 3989516785 | 4325 | 4325 | 4325 | 4325 | 1658 |
| 225 | 20230703 | 151700 | 3982345935 | 4320 | 4320 | 4325 | 4320 | 1430 |
| 226 | 20230703 | 151600 | 3976168095 | 4320 | 4320 | 4320 | 4320 | 7349 |
| 227 | 20230703 | 151500 | 3944420415 | 4320 | 4320 | 4320 | 4315 | 4085 |
| 228 | 20230703 | 151400 | 3926775865 | 4320 | 4320 | 4320 | 4315 | 542 |
| 229 | 20230703 | 151300 | 3924436810 | 4315 | 4310 | 4320 | 4305 | 1814 |
| 230 | 20230703 | 151200 | 3916621860 | 4310 | 4315 | 4320 | 4305 | 30924 |
| 231 | 20230703 | 151100 | 3783405315 | 4315 | 4315 | 4315 | 4310 | 3855 |
| 232 | 20230703 | 151000 | 3766783100 | 4310 | 4315 | 4315 | 4310 | 1749 |
| 233 | 20230703 | 150900 | 3759236215 | 4310 | 4310 | 4315 | 4310 | 2478 |
| 234 | 20230703 | 150800 | 3748550460 | 4315 | 4320 | 4320 | 4315 | 7122 |
| 235 | 20230703 | 150700 | 3717817995 | 4315 | 4320 | 4320 | 4315 | 2088 |
| 236 | 20230703 | 150600 | 3708805690 | 4320 | 4320 | 4320 | 4315 | 257 |
| 237 | 20230703 | 150500 | 3707695955 | 4320 | 4325 | 4325 | 4315 | 4182 |
| 238 | 20230703 | 150400 | 3689640535 | 4330 | 4325 | 4330 | 4325 | 301 |
| 239 | 20230703 | 150300 | 3688338570 | 4325 | 4325 | 4325 | 4320 | 5381 |
| 240 | 20230703 | 150200 | 3665078630 | 4325 | 4325 | 4325 | 4325 | 1401 |
| 241 | 20230703 | 150100 | 3659019305 | 4325 | 4325 | 4325 | 4325 | 2132 |
| 242 | 20230703 | 150000 | 3649798405 | 4325 | 4330 | 4330 | 4325 | 62 |
| 243 | 20230703 | 145900 | 3649530195 | 4330 | 4330 | 4330 | 4330 | 151 |
| 244 | 20230703 | 145800 | 3648876365 | 4330 | 4330 | 4330 | 4330 | 190 |
| 245 | 20230703 | 145700 | 3648053665 | 4330 | 4325 | 4330 | 4325 | 101 |
| 246 | 20230703 | 145600 | 3647616835 | 4325 | 4325 | 4325 | 4320 | 113 |
| 247 | 20230703 | 145500 | 3647128190 | 4320 | 4325 | 4325 | 4320 | 1970 |
| 248 | 20230703 | 145400 | 3638608110 | 4325 | 4325 | 4325 | 4325 | 1371 |
| 249 | 20230703 | 145300 | 3632678535 | 4325 | 4325 | 4325 | 4320 | 415 |
| 250 | 20230703 | 145200 | 3630883665 | 4320 | 4320 | 4320 | 4315 | 924 |
| 251 | 20230703 | 145100 | 3626891990 | 4320 | 4325 | 4325 | 4315 | 1513 |
| 252 | 20230703 | 145000 | 3620356615 | 4325 | 4325 | 4325 | 4320 | 4051 |
| 253 | 20230703 | 144900 | 3602851680 | 4325 | 4330 | 4330 | 4320 | 7433 |
| 254 | 20230703 | 144800 | 3570708410 | 4330 | 4335 | 4335 | 4330 | 1089 |
| 255 | 20230703 | 144700 | 3565991720 | 4335 | 4330 | 4335 | 4330 | 7569 |
| 256 | 20230703 | 144600 | 3533199735 | 4330 | 4330 | 4330 | 4325 | 576 |
| 257 | 20230703 | 144500 | 3530706795 | 4330 | 4330 | 4330 | 4325 | 6014 |
| 258 | 20230703 | 144400 | 3504696175 | 4330 | 4330 | 4335 | 4325 | 4626 |
| 259 | 20230703 | 144300 | 3484672210 | 4330 | 4335 | 4335 | 4330 | 6978 |
| 260 | 20230703 | 144200 | 3454452855 | 4335 | 4335 | 4340 | 4335 | 616 |
| 261 | 20230703 | 144100 | 3451782460 | 4340 | 4335 | 4340 | 4335 | 383 |
| 262 | 20230703 | 144000 | 3450121145 | 4340 | 4340 | 4340 | 4340 | 23 |
| 263 | 20230703 | 143900 | 3450021325 | 4340 | 4345 | 4345 | 4330 | 10226 |
| 264 | 20230703 | 143800 | 3405681255 | 4340 | 4345 | 4345 | 4340 | 2211 |
| 265 | 20230703 | 143700 | 3396084390 | 4345 | 4340 | 4345 | 4340 | 349 |
| 266 | 20230703 | 143600 | 3394569390 | 4345 | 4345 | 4345 | 4345 | 277 |
| 267 | 20230703 | 143500 | 3393365825 | 4340 | 4340 | 4345 | 4340 | 3363 |
| 268 | 20230703 | 143400 | 3378770400 | 4345 | 4340 | 4345 | 4340 | 107 |
| 269 | 20230703 | 143300 | 3378305985 | 4345 | 4340 | 4345 | 4340 | 331 |
| 270 | 20230703 | 143200 | 3376868840 | 4345 | 4345 | 4345 | 4345 | 1928 |
| 271 | 20230703 | 143100 | 3368491680 | 4345 | 4340 | 4345 | 4340 | 3815 |
| 272 | 20230703 | 143000 | 3351920255 | 4340 | 4340 | 4340 | 4335 | 2445 |
| 273 | 20230703 | 142900 | 3341316455 | 4340 | 4340 | 4340 | 4340 | 566 |
| 274 | 20230703 | 142800 | 3338860015 | 4340 | 4345 | 4345 | 4340 | 239 |
| 275 | 20230703 | 142700 | 3337822255 | 4345 | 4340 | 4345 | 4340 | 5527 |
| 276 | 20230703 | 142600 | 3313834945 | 4345 | 4345 | 4345 | 4345 | 75 |
| 277 | 20230703 | 142500 | 3313509070 | 4340 | 4345 | 4350 | 4340 | 761 |
| 278 | 20230703 | 142400 | 3310203750 | 4345 | 4350 | 4350 | 4345 | 3288 |
| 279 | 20230703 | 142300 | 3295909535 | 4355 | 4350 | 4355 | 4350 | 1338 |
| 280 | 20230703 | 142200 | 3290087900 | 4350 | 4355 | 4355 | 4350 | 1161 |
| 281 | 20230703 | 142100 | 3285036475 | 4355 | 4355 | 4355 | 4355 | 1 |
| 282 | 20230703 | 142000 | 3285032120 | 4350 | 4350 | 4350 | 4350 | 500 |
| 283 | 20230703 | 141900 | 3282857120 | 4345 | 4350 | 4350 | 4345 | 20 |
| 284 | 20230703 | 141800 | 3282770195 | 4350 | 4350 | 4350 | 4345 | 1306 |
| 285 | 20230703 | 141700 | 3277089100 | 4355 | 4350 | 4355 | 4350 | 460 |
| 286 | 20230703 | 141600 | 3275088095 | 4355 | 4355 | 4355 | 4355 | 10 |
| 287 | 20230703 | 141500 | 3275044545 | 4355 | 4350 | 4355 | 4350 | 2102 |
| 288 | 20230703 | 141400 | 3265900335 | 4355 | 4355 | 4355 | 4355 | 5 |
| 289 | 20230703 | 141300 | 3265878560 | 4350 | 4355 | 4355 | 4350 | 2117 |
| 290 | 20230703 | 141200 | 3256665525 | 4355 | 4360 | 4365 | 4350 | 996 |
| 291 | 20230703 | 141100 | 3252327415 | 4360 | 4360 | 4360 | 4360 | 15 |
| 292 | 20230703 | 141000 | 3252262015 | 4355 | 4350 | 4355 | 4350 | 1570 |
| 293 | 20230703 | 140900 | 3245427165 | 4355 | 4355 | 4355 | 4355 | 2811 |
| 294 | 20230703 | 140800 | 3233185260 | 4355 | 4360 | 4360 | 4355 | 2400 |
| 295 | 20230703 | 140700 | 3222726260 | 4360 | 4360 | 4360 | 4360 | 397 |
| 296 | 20230703 | 140600 | 3220995340 | 4360 | 4365 | 4365 | 4360 | 500 |
| 297 | 20230703 | 140500 | 3218814340 | 4365 | 4365 | 4365 | 4365 | 1088 |
| 298 | 20230703 | 140400 | 3214065220 | 4365 | 4365 | 4365 | 4360 | 1134 |
| 299 | 20230703 | 140300 | 3209117115 | 4365 | 4365 | 4365 | 4365 | 408 |
| 300 | 20230703 | 140200 | 3207336195 | 4360 | 4360 | 4360 | 4360 | 300 |
| 301 | 20230703 | 140100 | 3206028195 | 4360 | 4360 | 4365 | 4350 | 2324 |
| 302 | 20230703 | 140000 | 3195912550 | 4360 | 4350 | 4365 | 4350 | 3107 |
| 303 | 20230703 | 135900 | 3182394955 | 4360 | 4350 | 4360 | 4335 | 6029 |
| 304 | 20230703 | 135800 | 3156198295 | 4350 | 4350 | 4350 | 4350 | 24 |
| 305 | 20230703 | 135700 | 3156093895 | 4350 | 4355 | 4355 | 4350 | 345 |
| 306 | 20230703 | 135600 | 3154592890 | 4355 | 4355 | 4355 | 4355 | 24 |
| 307 | 20230703 | 135500 | 3154488370 | 4355 | 4355 | 4355 | 4355 | 113 |
| 308 | 20230703 | 135400 | 3153996255 | 4350 | 4350 | 4350 | 4345 | 981 |
| 309 | 20230703 | 135300 | 3149731405 | 4350 | 4350 | 4350 | 4350 | 873 |
| 310 | 20230703 | 135200 | 3145933855 | 4350 | 4350 | 4355 | 4340 | 3534 |
| 311 | 20230703 | 135100 | 3130588365 | 4345 | 4340 | 4345 | 4335 | 10848 |
| 312 | 20230703 | 135000 | 3083506030 | 4335 | 4340 | 4340 | 4335 | 3576 |
| 313 | 20230703 | 134900 | 3068003610 | 4340 | 4340 | 4340 | 4335 | 1069 |
| 314 | 20230703 | 134800 | 3063365650 | 4335 | 4345 | 4345 | 4330 | 3696 |
| 315 | 20230703 | 134700 | 3047346360 | 4340 | 4355 | 4355 | 4340 | 6738 |
| 316 | 20230703 | 134600 | 3018056810 | 4355 | 4355 | 4355 | 4350 | 335 |
| 317 | 20230703 | 134500 | 3016598145 | 4355 | 4360 | 4375 | 4355 | 1561 |
| 318 | 20230703 | 134400 | 3009791900 | 4360 | 4365 | 4365 | 4355 | 7037 |
| 319 | 20230703 | 134300 | 2979116485 | 4375 | 4380 | 4380 | 4365 | 3870 |
| 320 | 20230703 | 134200 | 2962200725 | 4380 | 4380 | 4380 | 4380 | 1207 |
| 321 | 20230703 | 134100 | 2956914065 | 4385 | 4385 | 4385 | 4385 | 2486 |
| 322 | 20230703 | 134000 | 2946012955 | 4390 | 4390 | 4390 | 4385 | 440 |
| 323 | 20230703 | 133900 | 2944082550 | 4385 | 4390 | 4390 | 4385 | 661 |
| 324 | 20230703 | 133800 | 2941181260 | 4390 | 4390 | 4390 | 4390 | 492 |
| 325 | 20230703 | 133700 | 2939021380 | 4390 | 4395 | 4400 | 4390 | 1687 |
| 326 | 20230703 | 133600 | 2931609965 | 4390 | 4390 | 4390 | 4390 | 193 |
| 327 | 20230703 | 133500 | 2930762695 | 4390 | 4390 | 4390 | 4390 | 377 |
| 328 | 20230703 | 133400 | 2929107665 | 4390 | 4390 | 4390 | 4385 | 1777 |
| 329 | 20230703 | 133300 | 2921314190 | 4390 | 4390 | 4390 | 4390 | 1906 |
| 330 | 20230703 | 133200 | 2912946850 | 4390 | 4385 | 4390 | 4385 | 1041 |
| 331 | 20230703 | 133100 | 2908378360 | 4390 | 4370 | 4390 | 4370 | 1449 |
| 332 | 20230703 | 133000 | 2902019245 | 4385 | 4365 | 4385 | 4365 | 2940 |
| 333 | 20230703 | 132900 | 2889185945 | 4365 | 4390 | 4390 | 4365 | 4927 |
| 334 | 20230703 | 132800 | 2867660045 | 4390 | 4385 | 4390 | 4385 | 175 |
| 335 | 20230703 | 132700 | 2866892355 | 4385 | 4380 | 4385 | 4380 | 1123 |
| 336 | 20230703 | 132600 | 2861973575 | 4380 | 4390 | 4395 | 4380 | 10649 |
| 337 | 20230703 | 132500 | 2815299610 | 4390 | 4375 | 4395 | 4375 | 1677 |
| 338 | 20230703 | 132400 | 2807945450 | 4375 | 4420 | 4420 | 4370 | 2618 |
| 339 | 20230703 | 132300 | 2796456165 | 4420 | 4365 | 4435 | 4350 | 12811 |
| 340 | 20230703 | 132200 | 2740480860 | 4355 | 4370 | 4375 | 4355 | 1820 |
| 341 | 20230703 | 132100 | 2732529130 | 4370 | 4335 | 4370 | 4335 | 2039 |
| 342 | 20230703 | 132000 | 2723657990 | 4335 | 4330 | 4345 | 4330 | 9311 |
| 343 | 20230703 | 131900 | 2683236115 | 4330 | 4340 | 4340 | 4330 | 1044 |
| 344 | 20230703 | 131800 | 2678707115 | 4340 | 4335 | 4340 | 4325 | 267 |
| 345 | 20230703 | 131700 | 2677551340 | 4320 | 4340 | 4340 | 4320 | 20181 |
| 346 | 20230703 | 131600 | 2590272660 | 4345 | 4340 | 4350 | 4335 | 4718 |
| 347 | 20230703 | 131500 | 2569802905 | 4335 | 4350 | 4350 | 4335 | 1891 |
| 348 | 20230703 | 131400 | 2561588430 | 4350 | 4350 | 4360 | 4350 | 3133 |
| 349 | 20230703 | 131300 | 2547946125 | 4350 | 4355 | 4360 | 4350 | 1725 |
| 350 | 20230703 | 131200 | 2540434315 | 4355 | 4350 | 4355 | 4350 | 2131 |
| 351 | 20230703 | 131100 | 2531158910 | 4350 | 4360 | 4360 | 4345 | 2510 |
| 352 | 20230703 | 131000 | 2520233240 | 4360 | 4350 | 4360 | 4345 | 1859 |
| 353 | 20230703 | 130900 | 2512136800 | 4350 | 4335 | 4350 | 4330 | 3777 |
| 354 | 20230703 | 130800 | 2495750100 | 4335 | 4300 | 4340 | 4300 | 5854 |
| 355 | 20230703 | 130700 | 2470421405 | 4295 | 4320 | 4340 | 4295 | 33327 |
| 356 | 20230703 | 130600 | 2326996435 | 4315 | 4360 | 4360 | 4315 | 19595 |
| 357 | 20230703 | 130500 | 2241929890 | 4360 | 4365 | 4365 | 4350 | 13257 |
| 358 | 20230703 | 130400 | 2184213240 | 4365 | 4370 | 4370 | 4355 | 4744 |
| 359 | 20230703 | 130300 | 2163538915 | 4370 | 4365 | 4375 | 4360 | 2555 |
| 360 | 20230703 | 130200 | 2152388565 | 4375 | 4380 | 4380 | 4360 | 10017 |
| 361 | 20230703 | 130100 | 2108594755 | 4380 | 4390 | 4390 | 4380 | 11896 |
| 362 | 20230703 | 130000 | 2056476455 | 4385 | 4400 | 4420 | 4385 | 5984 |
| 363 | 20230703 | 125900 | 2030204205 | 4395 | 4395 | 4400 | 4395 | 1614 |
| 364 | 20230703 | 125800 | 2023109610 | 4395 | 4400 | 4400 | 4395 | 1200 |
| 365 | 20230703 | 125700 | 2017830110 | 4400 | 4420 | 4420 | 4395 | 15823 |
| 366 | 20230703 | 125600 | 1948158120 | 4425 | 4425 | 4425 | 4420 | 580 |
| 367 | 20230703 | 125500 | 1945593015 | 4425 | 4425 | 4425 | 4425 | 35 |
| 368 | 20230703 | 125400 | 1945438140 | 4425 | 4420 | 4425 | 4420 | 222 |
| 369 | 20230703 | 125300 | 1944456895 | 4430 | 4425 | 4430 | 4420 | 6850 |
| 370 | 20230703 | 125200 | 1914177870 | 4430 | 4415 | 4430 | 4415 | 7966 |
| 371 | 20230703 | 125100 | 1878973365 | 4410 | 4415 | 4415 | 4400 | 1402 |
| 372 | 20230703 | 125000 | 1872792680 | 4410 | 4405 | 4410 | 4405 | 562 |
| 373 | 20230703 | 124900 | 1870316545 | 4405 | 4410 | 4410 | 4400 | 308 |
| 374 | 20230703 | 124800 | 1868960435 | 4405 | 4415 | 4420 | 4400 | 23128 |
| 375 | 20230703 | 124700 | 1767145290 | 4415 | 4415 | 4420 | 4410 | 7196 |
| 376 | 20230703 | 124600 | 1735404370 | 4415 | 4425 | 4425 | 4415 | 5288 |
| 377 | 20230703 | 124500 | 1712040205 | 4425 | 4425 | 4435 | 4425 | 237 |
| 378 | 20230703 | 124400 | 1710991420 | 4425 | 4430 | 4430 | 4425 | 2460 |
| 379 | 20230703 | 124300 | 1700105520 | 4430 | 4445 | 4445 | 4430 | 3941 |
| 380 | 20230703 | 124200 | 1682641260 | 4430 | 4435 | 4435 | 4430 | 1222 |
| 381 | 20230703 | 124100 | 1677226690 | 4435 | 4440 | 4440 | 4435 | 3760 |
| 382 | 20230703 | 124000 | 1660535660 | 4445 | 4445 | 4445 | 4445 | 2573 |
| 383 | 20230703 | 123900 | 1649098675 | 4450 | 4450 | 4450 | 4450 | 0 |
| 384 | 20230703 | 123800 | 1649098675 | 4450 | 4450 | 4450 | 4450 | 1573 |
| 385 | 20230703 | 123700 | 1642098825 | 4450 | 4450 | 4450 | 4450 | 52 |
| 386 | 20230703 | 123600 | 1641867425 | 4450 | 4450 | 4450 | 4450 | 27 |
| 387 | 20230703 | 123500 | 1641747275 | 4450 | 4455 | 4455 | 4450 | 640 |
| 388 | 20230703 | 123400 | 1638898775 | 4455 | 4455 | 4455 | 4455 | 1 |
| 389 | 20230703 | 123300 | 1638894320 | 4450 | 4450 | 4450 | 4450 | 102 |
| 390 | 20230703 | 123200 | 1638440420 | 4450 | 4450 | 4450 | 4450 | 208 |
| 391 | 20230703 | 123100 | 1637514820 | 4450 | 4450 | 4450 | 4450 | 3 |
| 392 | 20230703 | 123000 | 1637501470 | 4445 | 4450 | 4450 | 4445 | 101 |
| 393 | 20230703 | 122900 | 1637052520 | 4450 | 4450 | 4450 | 4450 | 9 |
| 394 | 20230703 | 122800 | 1637012470 | 4455 | 4455 | 4455 | 4445 | 3 |
| 395 | 20230703 | 122700 | 1636999115 | 4450 | 4450 | 4450 | 4450 | 8 |
| 396 | 20230703 | 122600 | 1636963515 | 4450 | 4445 | 4450 | 4445 | 482 |
| 397 | 20230703 | 122500 | 1634821015 | 4450 | 4455 | 4455 | 4450 | 231 |
| 398 | 20230703 | 122400 | 1633793035 | 4450 | 4450 | 4450 | 4450 | 845 |
| 399 | 20230703 | 122300 | 1630032785 | 4455 | 4465 | 4465 | 4455 | 38468 |
| 400 | 20230703 | 122200 | 1458466450 | 4465 | 4465 | 4465 | 4465 | 105 |
| 401 | 20230703 | 122100 | 1457997625 | 4460 | 4465 | 4465 | 4460 | 1107 |
| 402 | 20230703 | 122000 | 1453059880 | 4465 | 4465 | 4465 | 4465 | 149 |
| 403 | 20230703 | 121900 | 1452394595 | 4465 | 4465 | 4465 | 4465 | 105 |
| 404 | 20230703 | 121800 | 1451925770 | 4465 | 4465 | 4465 | 4465 | 15 |
| 405 | 20230703 | 121700 | 1451858795 | 4465 | 4460 | 4465 | 4460 | 706 |
| 406 | 20230703 | 121600 | 1448709005 | 4460 | 4460 | 4460 | 4460 | 0 |
| 407 | 20230703 | 121500 | 1448709005 | 4460 | 4460 | 4460 | 4460 | 3500 |
| 408 | 20230703 | 121400 | 1433099005 | 4465 | 4465 | 4465 | 4465 | 0 |
| 409 | 20230703 | 121300 | 1433099005 | 4465 | 4465 | 4465 | 4465 | 30 |
| 410 | 20230703 | 121200 | 1432965055 | 4465 | 4470 | 4470 | 4465 | 282 |
| 411 | 20230703 | 121100 | 1431705720 | 4470 | 4470 | 4470 | 4470 | 54 |
| 412 | 20230703 | 121000 | 1431464340 | 4470 | 4470 | 4470 | 4470 | 121 |
| 413 | 20230703 | 120900 | 1430923470 | 4465 | 4465 | 4465 | 4465 | 50 |
| 414 | 20230703 | 120800 | 1430700220 | 4470 | 4470 | 4470 | 4470 | 2 |
| 415 | 20230703 | 120700 | 1430691280 | 4470 | 4470 | 4470 | 4470 | 8823 |
| 416 | 20230703 | 120600 | 1391252470 | 4470 | 4465 | 4470 | 4465 | 1278 |
| 417 | 20230703 | 120500 | 1385544690 | 4465 | 4465 | 4465 | 4465 | 10 |
| 418 | 20230703 | 120400 | 1385500040 | 4465 | 4465 | 4465 | 4465 | 14 |
| 419 | 20230703 | 120300 | 1385437530 | 4465 | 4465 | 4465 | 4465 | 201 |
| 420 | 20230703 | 120200 | 1384540065 | 4465 | 4465 | 4465 | 4465 | 4 |
| 421 | 20230703 | 120100 | 1384522205 | 4465 | 4465 | 4465 | 4465 | 11 |
| 422 | 20230703 | 120000 | 1384473090 | 4465 | 4460 | 4465 | 4460 | 51 |
| 423 | 20230703 | 115900 | 1384245380 | 4460 | 4465 | 4465 | 4460 | 230 |
| 424 | 20230703 | 115800 | 1383219480 | 4465 | 4460 | 4465 | 4460 | 304 |
| 425 | 20230703 | 115700 | 1381863620 | 4465 | 4465 | 4465 | 4465 | 0 |
| 426 | 20230703 | 115600 | 1381863620 | 4465 | 4465 | 4465 | 4465 | 0 |
| 427 | 20230703 | 115500 | 1381863620 | 4465 | 4465 | 4465 | 4465 | 13 |
| 428 | 20230703 | 115400 | 1381805575 | 4465 | 4465 | 4465 | 4465 | 37 |
| 429 | 20230703 | 115300 | 1381640370 | 4465 | 4465 | 4465 | 4465 | 1000 |
| 430 | 20230703 | 115200 | 1377175370 | 4460 | 4465 | 4465 | 4460 | 15 |
| 431 | 20230703 | 115100 | 1377108435 | 4465 | 4465 | 4465 | 4465 | 1 |
| 432 | 20230703 | 115000 | 1377103970 | 4460 | 4460 | 4460 | 4460 | 28 |
| 433 | 20230703 | 114900 | 1376979090 | 4460 | 4460 | 4460 | 4460 | 8 |
| 434 | 20230703 | 114800 | 1376943410 | 4460 | 4455 | 4460 | 4455 | 1716 |
| 435 | 20230703 | 114700 | 1369293345 | 4455 | 4455 | 4455 | 4455 | 15 |
| 436 | 20230703 | 114600 | 1369226520 | 4455 | 4455 | 4455 | 4455 | 7 |
| 437 | 20230703 | 114500 | 1369195335 | 4455 | 4455 | 4455 | 4455 | 20 |
| 438 | 20230703 | 114400 | 1369106235 | 4455 | 4455 | 4455 | 4450 | 20 |
| 439 | 20230703 | 114300 | 1369017150 | 4445 | 4445 | 4445 | 4445 | 0 |
| 440 | 20230703 | 114200 | 1369017150 | 4445 | 4455 | 4455 | 4445 | 925 |
| 441 | 20230703 | 114100 | 1364896475 | 4450 | 4455 | 4455 | 4450 | 606 |
| 442 | 20230703 | 114000 | 1362199755 | 4455 | 4455 | 4455 | 4455 | 66 |
| 443 | 20230703 | 113900 | 1361905725 | 4455 | 4455 | 4455 | 4455 | 4 |
| 444 | 20230703 | 113800 | 1361887905 | 4450 | 4455 | 4455 | 4450 | 100 |
| 445 | 20230703 | 113700 | 1361442855 | 4455 | 4450 | 4455 | 4450 | 450 |
| 446 | 20230703 | 113600 | 1359440330 | 4450 | 4450 | 4450 | 4450 | 600 |
| 447 | 20230703 | 113500 | 1356770330 | 4450 | 4450 | 4450 | 4450 | 470 |
| 448 | 20230703 | 113400 | 1354678830 | 4445 | 4460 | 4460 | 4445 | 1010 |
| 449 | 20230703 | 113300 | 1350189230 | 4460 | 4450 | 4460 | 4450 | 305 |
| 450 | 20230703 | 113200 | 1348829920 | 4450 | 4455 | 4455 | 4450 | 83 |
| 451 | 20230703 | 113100 | 1348460510 | 4450 | 4450 | 4450 | 4450 | 2248 |
| 452 | 20230703 | 113000 | 1338456910 | 4455 | 4455 | 4455 | 4455 | 16 |
| 453 | 20230703 | 112900 | 1338385630 | 4460 | 4455 | 4460 | 4455 | 429 |
| 454 | 20230703 | 112800 | 1336474360 | 4460 | 4460 | 4460 | 4460 | 0 |
| 455 | 20230703 | 112700 | 1336474360 | 4460 | 4460 | 4460 | 4460 | 10 |
| 456 | 20230703 | 112600 | 1336429760 | 4460 | 4460 | 4460 | 4460 | 0 |
| 457 | 20230703 | 112500 | 1336429760 | 4460 | 4460 | 4460 | 4460 | 10 |
| 458 | 20230703 | 112400 | 1336385160 | 4460 | 4460 | 4460 | 4460 | 10 |
| 459 | 20230703 | 112300 | 1336340560 | 4460 | 4460 | 4460 | 4460 | 0 |
| 460 | 20230703 | 112200 | 1336340560 | 4460 | 4460 | 4460 | 4460 | 22 |
| 461 | 20230703 | 112100 | 1336242440 | 4460 | 4460 | 4460 | 4460 | 672 |
| 462 | 20230703 | 112000 | 1333245320 | 4465 | 4465 | 4465 | 4465 | 10 |
| 463 | 20230703 | 111900 | 1333200670 | 4465 | 4465 | 4465 | 4465 | 2053 |
| 464 | 20230703 | 111800 | 1324034025 | 4465 | 4465 | 4465 | 4465 | 60 |
| 465 | 20230703 | 111700 | 1323766125 | 4460 | 4465 | 4465 | 4460 | 1230 |
| 466 | 20230703 | 111600 | 1318276840 | 4470 | 4475 | 4475 | 4470 | 75 |
| 467 | 20230703 | 111500 | 1317941535 | 4470 | 4470 | 4470 | 4470 | 2 |
| 468 | 20230703 | 111400 | 1317932595 | 4470 | 4470 | 4470 | 4470 | 0 |
| 469 | 20230703 | 111300 | 1317932595 | 4470 | 4470 | 4470 | 4470 | 0 |
| 470 | 20230703 | 111200 | 1317932595 | 4470 | 4465 | 4470 | 4465 | 302 |
| 471 | 20230703 | 111100 | 1316583655 | 4470 | 4470 | 4470 | 4470 | 21 |
| 472 | 20230703 | 111000 | 1316489785 | 4470 | 4465 | 4470 | 4465 | 231 |
| 473 | 20230703 | 110900 | 1315457635 | 4460 | 4465 | 4465 | 4460 | 140 |
| 474 | 20230703 | 110800 | 1314832580 | 4465 | 4465 | 4465 | 4465 | 5 |
| 475 | 20230703 | 110700 | 1314810255 | 4465 | 4460 | 4465 | 4460 | 839 |
| 476 | 20230703 | 110600 | 1311068290 | 4460 | 4460 | 4460 | 4460 | 630 |
| 477 | 20230703 | 110500 | 1308258490 | 4465 | 4465 | 4465 | 4465 | 6 |
| 478 | 20230703 | 110400 | 1308231700 | 4460 | 4460 | 4460 | 4460 | 1522 |
| 479 | 20230703 | 110300 | 1301443580 | 4460 | 4455 | 4460 | 4455 | 6 |
| 480 | 20230703 | 110200 | 1301416845 | 4455 | 4455 | 4455 | 4455 | 0 |
| 481 | 20230703 | 110100 | 1301416845 | 4455 | 4455 | 4455 | 4455 | 1643 |
| 482 | 20230703 | 110000 | 1294097280 | 4450 | 4450 | 4450 | 4450 | 0 |
| 483 | 20230703 | 105900 | 1294097280 | 4450 | 4450 | 4450 | 4450 | 0 |
| 484 | 20230703 | 105800 | 1294097280 | 4450 | 4450 | 4450 | 4450 | 601 |
| 485 | 20230703 | 105700 | 1291422830 | 4445 | 4445 | 4445 | 4445 | 30 |
| 486 | 20230703 | 105600 | 1291289480 | 4445 | 4445 | 4445 | 4445 | 495 |
| 487 | 20230703 | 105500 | 1289089205 | 4440 | 4435 | 4440 | 4435 | 1088 |
| 488 | 20230703 | 105400 | 1284263485 | 4435 | 4440 | 4440 | 4435 | 28 |
| 489 | 20230703 | 105300 | 1284139255 | 4430 | 4430 | 4430 | 4430 | 577 |
| 490 | 20230703 | 105200 | 1281583145 | 4430 | 4435 | 4435 | 4430 | 1562 |
| 491 | 20230703 | 105100 | 1274662725 | 4435 | 4435 | 4450 | 4435 | 4350 |
| 492 | 20230703 | 105000 | 1255366725 | 4435 | 4445 | 4445 | 4435 | 1094 |
| 493 | 20230703 | 104900 | 1250509710 | 4445 | 4455 | 4455 | 4445 | 1522 |
| 494 | 20230703 | 104800 | 1243737080 | 4450 | 4450 | 4450 | 4450 | 238 |
| 495 | 20230703 | 104700 | 1242677980 | 4450 | 4450 | 4450 | 4450 | 164 |
| 496 | 20230703 | 104600 | 1241948180 | 4450 | 4450 | 4450 | 4450 | 4267 |
| 497 | 20230703 | 104500 | 1222960030 | 4450 | 4450 | 4450 | 4450 | 8 |
| 498 | 20230703 | 104400 | 1222924430 | 4450 | 4450 | 4450 | 4450 | 23 |
| 499 | 20230703 | 104300 | 1222822080 | 4445 | 4445 | 4445 | 4445 | 0 |
| 500 | 20230703 | 104200 | 1222822080 | 4445 | 4445 | 4450 | 4445 | 363 |
| 501 | 20230703 | 104100 | 1221208540 | 4445 | 4450 | 4450 | 4445 | 21 |
| 502 | 20230703 | 104000 | 1221115190 | 4445 | 4450 | 4450 | 4445 | 172 |
| 503 | 20230703 | 103900 | 1220349830 | 4445 | 4445 | 4445 | 4445 | 793 |
| 504 | 20230703 | 103800 | 1216824945 | 4445 | 4440 | 4445 | 4440 | 128 |
| 505 | 20230703 | 103700 | 1216256085 | 4440 | 4440 | 4440 | 4440 | 262 |
| 506 | 20230703 | 103600 | 1215092805 | 4440 | 4440 | 4440 | 4440 | 249 |
| 507 | 20230703 | 103500 | 1213987245 | 4440 | 4440 | 4440 | 4440 | 163 |
| 508 | 20230703 | 103400 | 1213263525 | 4430 | 4435 | 4435 | 4430 | 105 |
| 509 | 20230703 | 103300 | 1212798200 | 4435 | 4435 | 4435 | 4430 | 2636 |
| 510 | 20230703 | 103200 | 1201110080 | 4440 | 4430 | 4440 | 4430 | 1812 |
| 511 | 20230703 | 103100 | 1193082240 | 4430 | 4430 | 4430 | 4430 | 116 |
| 512 | 20230703 | 103000 | 1192568360 | 4430 | 4430 | 4430 | 4430 | 72 |
| 513 | 20230703 | 102900 | 1192249400 | 4430 | 4430 | 4430 | 4430 | 285 |
| 514 | 20230703 | 102800 | 1190986850 | 4430 | 4420 | 4430 | 4420 | 1740 |
| 515 | 20230703 | 102700 | 1183284750 | 4415 | 4420 | 4425 | 4415 | 7004 |
| 516 | 20230703 | 102600 | 1152342780 | 4435 | 4425 | 4435 | 4425 | 3425 |
| 517 | 20230703 | 102500 | 1137164995 | 4435 | 4430 | 4435 | 4430 | 2808 |
| 518 | 20230703 | 102400 | 1124725355 | 4435 | 4445 | 4445 | 4435 | 1067 |
| 519 | 20230703 | 102300 | 1119992960 | 4445 | 4445 | 4445 | 4445 | 19 |
| 520 | 20230703 | 102200 | 1119908505 | 4430 | 4430 | 4430 | 4430 | 30 |
| 521 | 20230703 | 102100 | 1119775605 | 4430 | 4435 | 4435 | 4430 | 1094 |
| 522 | 20230703 | 102000 | 1114929160 | 4430 | 4430 | 4430 | 4430 | 1714 |
| 523 | 20230703 | 101900 | 1107336140 | 4430 | 4430 | 4430 | 4425 | 2885 |
| 524 | 20230703 | 101800 | 1094561380 | 4430 | 4425 | 4430 | 4425 | 658 |
| 525 | 20230703 | 101700 | 1091646475 | 4425 | 4420 | 4425 | 4420 | 821 |
| 526 | 20230703 | 101600 | 1088015750 | 4420 | 4420 | 4420 | 4420 | 10288 |
| 527 | 20230703 | 101500 | 1042542790 | 4415 | 4440 | 4440 | 4410 | 16206 |
| 528 | 20230703 | 101400 | 970763170 | 4445 | 4450 | 4450 | 4445 | 5832 |
| 529 | 20230703 | 101300 | 944839865 | 4445 | 4450 | 4450 | 4445 | 1077 |
| 530 | 20230703 | 101200 | 940050765 | 4450 | 4455 | 4455 | 4450 | 127 |
| 531 | 20230703 | 101100 | 939485565 | 4455 | 4450 | 4455 | 4450 | 170 |
| 532 | 20230703 | 101000 | 938729040 | 4450 | 4455 | 4455 | 4450 | 7672 |
| 533 | 20230703 | 100900 | 904587790 | 4455 | 4455 | 4455 | 4455 | 1252 |
| 534 | 20230703 | 100800 | 899010130 | 4450 | 4455 | 4455 | 4450 | 6300 |
| 535 | 20230703 | 100700 | 870969030 | 4455 | 4455 | 4455 | 4450 | 641 |
| 536 | 20230703 | 100600 | 868115975 | 4455 | 4450 | 4455 | 4450 | 1390 |
| 537 | 20230703 | 100500 | 861926375 | 4455 | 4465 | 4470 | 4450 | 4747 |
| 538 | 20230703 | 100400 | 840768310 | 4470 | 4475 | 4475 | 4470 | 1036 |
| 539 | 20230703 | 100300 | 836136300 | 4470 | 4470 | 4475 | 4455 | 2976 |
| 540 | 20230703 | 100200 | 822854340 | 4470 | 4490 | 4490 | 4470 | 33049 |
| 541 | 20230703 | 100100 | 674699955 | 4495 | 4495 | 4495 | 4495 | 8256 |
| 542 | 20230703 | 100000 | 637589235 | 4500 | 4500 | 4500 | 4500 | 502 |
| 543 | 20230703 | 095900 | 635330235 | 4500 | 4505 | 4505 | 4495 | 179 |
| 544 | 20230703 | 095800 | 634524510 | 4495 | 4505 | 4505 | 4495 | 408 |
| 545 | 20230703 | 095700 | 632690185 | 4505 | 4505 | 4505 | 4505 | 254 |
| 546 | 20230703 | 095600 | 631545915 | 4495 | 4500 | 4500 | 4495 | 5232 |
| 547 | 20230703 | 095500 | 608002165 | 4500 | 4505 | 4505 | 4500 | 562 |
| 548 | 20230703 | 095400 | 605473060 | 4505 | 4505 | 4505 | 4505 | 0 |
| 549 | 20230703 | 095300 | 605473060 | 4505 | 4505 | 4505 | 4505 | 15 |
| 550 | 20230703 | 095200 | 605405485 | 4505 | 4505 | 4505 | 4500 | 503 |
| 551 | 20230703 | 095100 | 603141970 | 4505 | 4505 | 4505 | 4505 | 6 |
| 552 | 20230703 | 095000 | 603114940 | 4500 | 4505 | 4505 | 4500 | 1002 |
| 553 | 20230703 | 094900 | 598605930 | 4505 | 4505 | 4505 | 4500 | 237 |
| 554 | 20230703 | 094800 | 597538250 | 4505 | 4500 | 4505 | 4500 | 213 |
| 555 | 20230703 | 094700 | 596578710 | 4505 | 4505 | 4505 | 4505 | 137 |
| 556 | 20230703 | 094600 | 595961525 | 4505 | 4500 | 4505 | 4500 | 900 |
| 557 | 20230703 | 094500 | 591911495 | 4500 | 4500 | 4500 | 4495 | 5795 |
| 558 | 20230703 | 094400 | 565862870 | 4500 | 4500 | 4500 | 4500 | 281 |
| 559 | 20230703 | 094300 | 564598370 | 4500 | 4505 | 4505 | 4500 | 1399 |
| 560 | 20230703 | 094200 | 558300900 | 4510 | 4515 | 4515 | 4510 | 273 |
| 561 | 20230703 | 094100 | 557069655 | 4515 | 4520 | 4520 | 4510 | 934 |
| 562 | 20230703 | 094000 | 552857285 | 4520 | 4520 | 4520 | 4520 | 110 |
| 563 | 20230703 | 093900 | 552360085 | 4505 | 4505 | 4505 | 4505 | 369 |
| 564 | 20230703 | 093800 | 550697740 | 4505 | 4525 | 4525 | 4505 | 119 |
| 565 | 20230703 | 093700 | 550161625 | 4525 | 4520 | 4525 | 4505 | 2652 |
| 566 | 20230703 | 093600 | 538201180 | 4520 | 4520 | 4520 | 4520 | 3 |
| 567 | 20230703 | 093500 | 538187620 | 4510 | 4510 | 4515 | 4510 | 370 |
| 568 | 20230703 | 093400 | 536518915 | 4510 | 4515 | 4520 | 4510 | 2311 |
| 569 | 20230703 | 093300 | 526091610 | 4520 | 4520 | 4520 | 4520 | 15 |
| 570 | 20230703 | 093200 | 526023810 | 4520 | 4520 | 4520 | 4510 | 93 |
| 571 | 20230703 | 093100 | 525603510 | 4520 | 4540 | 4540 | 4520 | 5558 |
| 572 | 20230703 | 093000 | 500437420 | 4535 | 4540 | 4540 | 4535 | 2 |
| 573 | 20230703 | 092900 | 500428345 | 4540 | 4535 | 4540 | 4535 | 509 |
| 574 | 20230703 | 092800 | 498118030 | 4540 | 4540 | 4545 | 4540 | 285 |
| 575 | 20230703 | 092700 | 496823870 | 4540 | 4535 | 4545 | 4535 | 1156 |
| 576 | 20230703 | 092600 | 491576240 | 4535 | 4535 | 4535 | 4535 | 1200 |
| 577 | 20230703 | 092500 | 486134240 | 4535 | 4530 | 4535 | 4530 | 867 |
| 578 | 20230703 | 092400 | 482206725 | 4525 | 4525 | 4525 | 4525 | 510 |
| 579 | 20230703 | 092300 | 479898975 | 4530 | 4525 | 4530 | 4525 | 2007 |
| 580 | 20230703 | 092200 | 470810650 | 4520 | 4510 | 4520 | 4510 | 1389 |
| 581 | 20230703 | 092100 | 464538585 | 4510 | 4510 | 4510 | 4505 | 8746 |
| 582 | 20230703 | 092000 | 425134125 | 4510 | 4520 | 4520 | 4510 | 2221 |
| 583 | 20230703 | 091900 | 415109665 | 4515 | 4520 | 4525 | 4515 | 3378 |
| 584 | 20230703 | 091800 | 399841605 | 4520 | 4515 | 4520 | 4515 | 3141 |
| 585 | 20230703 | 091700 | 385650105 | 4515 | 4510 | 4520 | 4505 | 2582 |
| 586 | 20230703 | 091600 | 374017475 | 4515 | 4510 | 4515 | 4510 | 1951 |
| 587 | 20230703 | 091500 | 365209660 | 4510 | 4515 | 4515 | 4510 | 1662 |
| 588 | 20230703 | 091400 | 357709975 | 4515 | 4510 | 4515 | 4510 | 2688 |
| 589 | 20230703 | 091300 | 345581160 | 4510 | 4520 | 4520 | 4495 | 1125 |
| 590 | 20230703 | 091200 | 340504890 | 4530 | 4530 | 4530 | 4530 | 3000 |
| 591 | 20230703 | 091100 | 326914890 | 4530 | 4505 | 4530 | 4500 | 5822 |
| 592 | 20230703 | 091000 | 300637480 | 4500 | 4495 | 4500 | 4495 | 8284 |
| 593 | 20230703 | 090900 | 263389400 | 4480 | 4485 | 4495 | 4480 | 1973 |
| 594 | 20230703 | 090800 | 254530225 | 4475 | 4465 | 4475 | 4465 | 1624 |
| 595 | 20230703 | 090700 | 247268705 | 4470 | 4470 | 4485 | 4470 | 5081 |
| 596 | 20230703 | 090600 | 224536165 | 4465 | 4445 | 4465 | 4445 | 5251 |
| 597 | 20230703 | 090500 | 201190450 | 4445 | 4460 | 4470 | 4440 | 3317 |
| 598 | 20230703 | 090400 | 186444080 | 4470 | 4475 | 4475 | 4470 | 794 |
| 599 | 20230703 | 090300 | 182890965 | 4475 | 4440 | 4475 | 4435 | 15994 |
| 600 | 20230703 | 090200 | 111623425 | 4440 | 4475 | 4480 | 4440 | 21036 |
| 601 | 20230703 | 090100 | 17807560 | 4475 | 4470 | 4495 | 4470 | 493 |
| 602 | 20230703 | 090000 | 15596590 | 4465 | 4495 | 4495 | 4465 | 3452 |