29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 185600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 13773 |
| 3 | 20230703 | 185500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 4 | 20230703 | 185400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 5 | 20230703 | 185300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 6 | 20230703 | 185200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 7 | 20230703 | 185100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 8 | 20230703 | 185000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 9 | 20230703 | 184900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 10 | 20230703 | 184800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 11 | 20230703 | 184700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 12 | 20230703 | 184600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 13 | 20230703 | 184500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 14 | 20230703 | 184400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 15 | 20230703 | 184300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 16 | 20230703 | 184200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 17 | 20230703 | 184100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 18 | 20230703 | 184000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 19 | 20230703 | 183900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 20 | 20230703 | 183800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 21 | 20230703 | 183700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 22 | 20230703 | 183600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 23 | 20230703 | 183500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 24 | 20230703 | 183400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 25 | 20230703 | 183300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 26 | 20230703 | 183200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 27 | 20230703 | 183100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 28 | 20230703 | 183000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 29 | 20230703 | 182900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 30 | 20230703 | 182800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 31 | 20230703 | 182700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 32 | 20230703 | 182600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 13773 |
| 33 | 20230703 | 182500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 34 | 20230703 | 182400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 35 | 20230703 | 182300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 36 | 20230703 | 182200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 37 | 20230703 | 182100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 38 | 20230703 | 182000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 39 | 20230703 | 181900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 40 | 20230703 | 181800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 41 | 20230703 | 181700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 42 | 20230703 | 181600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 43 | 20230703 | 181500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 44 | 20230703 | 181400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 45 | 20230703 | 181300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 46 | 20230703 | 181200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 47 | 20230703 | 181100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 48 | 20230703 | 181000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 49 | 20230703 | 180900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 50 | 20230703 | 180800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 51 | 20230703 | 180700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 52 | 20230703 | 180600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 53 | 20230703 | 180500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 54 | 20230703 | 180400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 55 | 20230703 | 180300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 56 | 20230703 | 180200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 57 | 20230703 | 180100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 58 | 20230703 | 180000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 59 | 20230703 | 175900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 60 | 20230703 | 175800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 61 | 20230703 | 175700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 62 | 20230703 | 175600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 13773 |
| 63 | 20230703 | 175500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 64 | 20230703 | 175400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 65 | 20230703 | 175300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 66 | 20230703 | 175200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 67 | 20230703 | 175100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 68 | 20230703 | 175000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 69 | 20230703 | 174900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 70 | 20230703 | 174800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 71 | 20230703 | 174700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 72 | 20230703 | 174600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 73 | 20230703 | 174500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 74 | 20230703 | 174400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 75 | 20230703 | 174300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 76 | 20230703 | 174200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 77 | 20230703 | 174100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 78 | 20230703 | 174000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 79 | 20230703 | 173900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 80 | 20230703 | 173800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 81 | 20230703 | 173700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 82 | 20230703 | 173600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 83 | 20230703 | 173500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 84 | 20230703 | 173400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 85 | 20230703 | 173300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 86 | 20230703 | 173200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 87 | 20230703 | 173100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 88 | 20230703 | 173000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 89 | 20230703 | 172900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 90 | 20230703 | 172800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 91 | 20230703 | 172700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 92 | 20230703 | 172600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 13773 |
| 93 | 20230703 | 172500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 94 | 20230703 | 172400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 95 | 20230703 | 172300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 96 | 20230703 | 172200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 97 | 20230703 | 172100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 98 | 20230703 | 172000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 99 | 20230703 | 171900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 100 | 20230703 | 171800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 101 | 20230703 | 171700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 102 | 20230703 | 171600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 103 | 20230703 | 171500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 104 | 20230703 | 171400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 105 | 20230703 | 171300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 106 | 20230703 | 171200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 107 | 20230703 | 171100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 108 | 20230703 | 171000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 109 | 20230703 | 170900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 110 | 20230703 | 170800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 111 | 20230703 | 170700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 112 | 20230703 | 170600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 113 | 20230703 | 170500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 114 | 20230703 | 170400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 115 | 20230703 | 170300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 116 | 20230703 | 170200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 117 | 20230703 | 170100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 118 | 20230703 | 170000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 119 | 20230703 | 165900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 120 | 20230703 | 165800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 121 | 20230703 | 165700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 122 | 20230703 | 165600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 13773 |
| 123 | 20230703 | 165500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 124 | 20230703 | 165400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 125 | 20230703 | 165300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 126 | 20230703 | 165200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 127 | 20230703 | 165100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 128 | 20230703 | 165000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 129 | 20230703 | 164900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 130 | 20230703 | 164800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 131 | 20230703 | 164700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 132 | 20230703 | 164600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 133 | 20230703 | 164500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 134 | 20230703 | 164400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 135 | 20230703 | 164300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 136 | 20230703 | 164200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 137 | 20230703 | 164100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 138 | 20230703 | 164000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 139 | 20230703 | 163900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 140 | 20230703 | 163800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 141 | 20230703 | 163700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 142 | 20230703 | 163600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 143 | 20230703 | 163500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 144 | 20230703 | 163400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 145 | 20230703 | 163300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 146 | 20230703 | 163200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 147 | 20230703 | 163100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 148 | 20230703 | 163000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 149 | 20230703 | 162900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 150 | 20230703 | 162800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 151 | 20230703 | 162700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 152 | 20230703 | 162600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 13773 |
| 153 | 20230703 | 162500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 154 | 20230703 | 162400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 155 | 20230703 | 162300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 156 | 20230703 | 162200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 157 | 20230703 | 162100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 158 | 20230703 | 162000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 159 | 20230703 | 161900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 160 | 20230703 | 161800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 161 | 20230703 | 161700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 162 | 20230703 | 161600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 163 | 20230703 | 161500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 164 | 20230703 | 161400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 165 | 20230703 | 161300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 166 | 20230703 | 161200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 167 | 20230703 | 161100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 168 | 20230703 | 161000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 169 | 20230703 | 160900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 170 | 20230703 | 160800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 171 | 20230703 | 160700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 172 | 20230703 | 160600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 173 | 20230703 | 160500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 174 | 20230703 | 160400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 175 | 20230703 | 160300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 176 | 20230703 | 160200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 177 | 20230703 | 160100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 178 | 20230703 | 160000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 179 | 20230703 | 155900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 180 | 20230703 | 155800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 181 | 20230703 | 155700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 182 | 20230703 | 155600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 13773 |
| 183 | 20230703 | 155500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 184 | 20230703 | 155400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 185 | 20230703 | 155300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 186 | 20230703 | 155200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 187 | 20230703 | 155100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 188 | 20230703 | 155000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 189 | 20230703 | 154900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 190 | 20230703 | 154800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 191 | 20230703 | 154700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 192 | 20230703 | 154600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 193 | 20230703 | 154500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 194 | 20230703 | 154400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 195 | 20230703 | 154300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 196 | 20230703 | 154200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 197 | 20230703 | 154100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 198 | 20230703 | 154000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 199 | 20230703 | 153900 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 200 | 20230703 | 153800 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 201 | 20230703 | 153700 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 202 | 20230703 | 153600 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 203 | 20230703 | 153500 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 204 | 20230703 | 153400 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 205 | 20230703 | 153300 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 206 | 20230703 | 153200 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 207 | 20230703 | 153100 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 0 |
| 208 | 20230703 | 153000 | 2144738605 | 2905 | 2905 | 2905 | 2905 | 13773 |
| 209 | 20230703 | 152900 | 2104728040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 210 | 20230703 | 152800 | 2104728040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 211 | 20230703 | 152700 | 2104728040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 212 | 20230703 | 152600 | 2104728040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 213 | 20230703 | 152500 | 2104728040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 214 | 20230703 | 152400 | 2104728040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 215 | 20230703 | 152300 | 2104728040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 216 | 20230703 | 152200 | 2104728040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 217 | 20230703 | 152100 | 2104728040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 218 | 20230703 | 152000 | 2104728040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 219 | 20230703 | 151900 | 2104728040 | 2890 | 2895 | 2895 | 2890 | 452 |
| 220 | 20230703 | 151800 | 2103419985 | 2890 | 2890 | 2890 | 2890 | 2365 |
| 221 | 20230703 | 151700 | 2096585135 | 2895 | 2895 | 2900 | 2895 | 565 |
| 222 | 20230703 | 151600 | 2094949410 | 2900 | 2905 | 2905 | 2900 | 8197 |
| 223 | 20230703 | 151500 | 2071178060 | 2905 | 2905 | 2905 | 2905 | 6876 |
| 224 | 20230703 | 151400 | 2051203280 | 2910 | 2910 | 2910 | 2905 | 37 |
| 225 | 20230703 | 151300 | 2051095625 | 2905 | 2900 | 2905 | 2900 | 4553 |
| 226 | 20230703 | 151200 | 2037877950 | 2905 | 2895 | 2905 | 2895 | 53883 |
| 227 | 20230703 | 151100 | 1881474530 | 2895 | 2900 | 2900 | 2890 | 616 |
| 228 | 20230703 | 151000 | 1879691745 | 2900 | 2895 | 2900 | 2890 | 502 |
| 229 | 20230703 | 150900 | 1878238455 | 2900 | 2900 | 2900 | 2900 | 104 |
| 230 | 20230703 | 150800 | 1877936855 | 2900 | 2900 | 2900 | 2895 | 5882 |
| 231 | 20230703 | 150700 | 1860879380 | 2900 | 2900 | 2900 | 2900 | 200 |
| 232 | 20230703 | 150600 | 1860299380 | 2900 | 2890 | 2900 | 2890 | 13437 |
| 233 | 20230703 | 150500 | 1821390120 | 2885 | 2880 | 2885 | 2880 | 7105 |
| 234 | 20230703 | 150400 | 1800894910 | 2885 | 2880 | 2885 | 2880 | 12 |
| 235 | 20230703 | 150300 | 1800860300 | 2885 | 2885 | 2885 | 2885 | 490 |
| 236 | 20230703 | 150200 | 1799446650 | 2885 | 2885 | 2885 | 2885 | 1 |
| 237 | 20230703 | 150100 | 1799443765 | 2885 | 2885 | 2885 | 2885 | 1041 |
| 238 | 20230703 | 150000 | 1796440480 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 239 | 20230703 | 145900 | 1793560480 | 2880 | 2885 | 2885 | 2880 | 8 |
| 240 | 20230703 | 145800 | 1793537425 | 2885 | 2885 | 2885 | 2885 | 1 |
| 241 | 20230703 | 145700 | 1793534540 | 2880 | 2880 | 2880 | 2880 | 800 |
| 242 | 20230703 | 145600 | 1791230540 | 2885 | 2880 | 2885 | 2880 | 1551 |
| 243 | 20230703 | 145500 | 1786763405 | 2880 | 2880 | 2880 | 2880 | 1401 |
| 244 | 20230703 | 145400 | 1782728525 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 245 | 20230703 | 145300 | 1779848525 | 2885 | 2875 | 2885 | 2875 | 1401 |
| 246 | 20230703 | 145200 | 1775820640 | 2875 | 2875 | 2875 | 2875 | 300 |
| 247 | 20230703 | 145100 | 1774958140 | 2875 | 2880 | 2880 | 2875 | 501 |
| 248 | 20230703 | 145000 | 1773517760 | 2875 | 2880 | 2880 | 2875 | 16001 |
| 249 | 20230703 | 144900 | 1727482185 | 2885 | 2885 | 2885 | 2885 | 500 |
| 250 | 20230703 | 144800 | 1726039685 | 2880 | 2880 | 2885 | 2880 | 354 |
| 251 | 20230703 | 144700 | 1725020155 | 2880 | 2880 | 2880 | 2880 | 1832 |
| 252 | 20230703 | 144600 | 1719743995 | 2880 | 2880 | 2880 | 2880 | 50 |
| 253 | 20230703 | 144500 | 1719599995 | 2880 | 2880 | 2880 | 2880 | 1647 |
| 254 | 20230703 | 144400 | 1714856635 | 2880 | 2885 | 2885 | 2880 | 28 |
| 255 | 20230703 | 144300 | 1714775905 | 2880 | 2880 | 2880 | 2880 | 78 |
| 256 | 20230703 | 144200 | 1714551265 | 2880 | 2885 | 2885 | 2880 | 304 |
| 257 | 20230703 | 144100 | 1713674745 | 2880 | 2880 | 2880 | 2880 | 5456 |
| 258 | 20230703 | 144000 | 1697961465 | 2880 | 2880 | 2880 | 2880 | 0 |
| 259 | 20230703 | 143900 | 1697961465 | 2880 | 2880 | 2880 | 2880 | 1 |
| 260 | 20230703 | 143800 | 1697958585 | 2880 | 2880 | 2880 | 2880 | 13 |
| 261 | 20230703 | 143700 | 1697921145 | 2880 | 2880 | 2880 | 2880 | 58 |
| 262 | 20230703 | 143600 | 1697754105 | 2890 | 2890 | 2890 | 2890 | 0 |
| 263 | 20230703 | 143500 | 1697754105 | 2890 | 2890 | 2890 | 2890 | 121 |
| 264 | 20230703 | 143400 | 1697404415 | 2890 | 2890 | 2890 | 2890 | 10 |
| 265 | 20230703 | 143300 | 1697375515 | 2890 | 2890 | 2890 | 2890 | 93 |
| 266 | 20230703 | 143200 | 1697106745 | 2890 | 2890 | 2890 | 2890 | 0 |
| 267 | 20230703 | 143100 | 1697106745 | 2890 | 2890 | 2890 | 2890 | 1 |
| 268 | 20230703 | 143000 | 1697103855 | 2880 | 2885 | 2885 | 2880 | 2199 |
| 269 | 20230703 | 142900 | 1690764740 | 2875 | 2875 | 2875 | 2875 | 5 |
| 270 | 20230703 | 142800 | 1690750365 | 2885 | 2885 | 2885 | 2885 | 117 |
| 271 | 20230703 | 142700 | 1690412820 | 2880 | 2880 | 2880 | 2880 | 1612 |
| 272 | 20230703 | 142600 | 1685770260 | 2880 | 2880 | 2880 | 2880 | 13 |
| 273 | 20230703 | 142500 | 1685732820 | 2885 | 2880 | 2885 | 2880 | 384 |
| 274 | 20230703 | 142400 | 1684626870 | 2880 | 2885 | 2885 | 2880 | 962 |
| 275 | 20230703 | 142300 | 1681854000 | 2885 | 2885 | 2885 | 2885 | 97 |
| 276 | 20230703 | 142200 | 1681574155 | 2885 | 2885 | 2885 | 2885 | 227 |
| 277 | 20230703 | 142100 | 1680919260 | 2885 | 2885 | 2885 | 2885 | 0 |
| 278 | 20230703 | 142000 | 1680919260 | 2885 | 2885 | 2885 | 2885 | 280 |
| 279 | 20230703 | 141900 | 1680111460 | 2885 | 2880 | 2885 | 2880 | 311 |
| 280 | 20230703 | 141800 | 1679215775 | 2880 | 2880 | 2880 | 2880 | 0 |
| 281 | 20230703 | 141700 | 1679215775 | 2880 | 2880 | 2880 | 2880 | 0 |
| 282 | 20230703 | 141600 | 1679215775 | 2880 | 2880 | 2880 | 2880 | 144 |
| 283 | 20230703 | 141500 | 1678801055 | 2880 | 2880 | 2880 | 2880 | 6545 |
| 284 | 20230703 | 141400 | 1659951455 | 2885 | 2885 | 2885 | 2885 | 0 |
| 285 | 20230703 | 141300 | 1659951455 | 2885 | 2885 | 2885 | 2880 | 106 |
| 286 | 20230703 | 141200 | 1659645695 | 2885 | 2885 | 2885 | 2885 | 10 |
| 287 | 20230703 | 141100 | 1659616845 | 2890 | 2890 | 2890 | 2890 | 424 |
| 288 | 20230703 | 141000 | 1658391485 | 2880 | 2880 | 2880 | 2880 | 0 |
| 289 | 20230703 | 140900 | 1658391485 | 2880 | 2885 | 2885 | 2880 | 100 |
| 290 | 20230703 | 140800 | 1658103160 | 2885 | 2885 | 2885 | 2885 | 125 |
| 291 | 20230703 | 140700 | 1657742535 | 2880 | 2880 | 2880 | 2880 | 157 |
| 292 | 20230703 | 140600 | 1657290375 | 2880 | 2880 | 2880 | 2880 | 140 |
| 293 | 20230703 | 140500 | 1656887175 | 2885 | 2885 | 2885 | 2885 | 875 |
| 294 | 20230703 | 140400 | 1654362800 | 2885 | 2885 | 2885 | 2885 | 0 |
| 295 | 20230703 | 140300 | 1654362800 | 2885 | 2880 | 2885 | 2880 | 4024 |
| 296 | 20230703 | 140200 | 1642758555 | 2880 | 2885 | 2885 | 2880 | 218 |
| 297 | 20230703 | 140100 | 1642129715 | 2880 | 2880 | 2880 | 2880 | 90 |
| 298 | 20230703 | 140000 | 1641870515 | 2885 | 2885 | 2885 | 2885 | 136 |
| 299 | 20230703 | 135900 | 1641478155 | 2885 | 2885 | 2885 | 2885 | 0 |
| 300 | 20230703 | 135800 | 1641478155 | 2885 | 2885 | 2885 | 2885 | 5 |
| 301 | 20230703 | 135700 | 1641463730 | 2885 | 2885 | 2885 | 2885 | 21 |
| 302 | 20230703 | 135600 | 1641403145 | 2885 | 2885 | 2885 | 2885 | 500 |
| 303 | 20230703 | 135500 | 1639960645 | 2885 | 2885 | 2885 | 2885 | 30 |
| 304 | 20230703 | 135400 | 1639874095 | 2885 | 2885 | 2885 | 2885 | 1711 |
| 305 | 20230703 | 135300 | 1634937860 | 2885 | 2885 | 2885 | 2885 | 18 |
| 306 | 20230703 | 135200 | 1634885930 | 2885 | 2885 | 2885 | 2885 | 20 |
| 307 | 20230703 | 135100 | 1634828230 | 2885 | 2880 | 2885 | 2880 | 495 |
| 308 | 20230703 | 135000 | 1633402585 | 2880 | 2880 | 2880 | 2880 | 2904 |
| 309 | 20230703 | 134900 | 1625039065 | 2885 | 2885 | 2885 | 2885 | 2772 |
| 310 | 20230703 | 134800 | 1617041845 | 2885 | 2885 | 2885 | 2885 | 0 |
| 311 | 20230703 | 134700 | 1617041845 | 2885 | 2885 | 2885 | 2885 | 1 |
| 312 | 20230703 | 134600 | 1617038960 | 2880 | 2880 | 2880 | 2880 | 1 |
| 313 | 20230703 | 134500 | 1617036080 | 2885 | 2885 | 2885 | 2885 | 900 |
| 314 | 20230703 | 134400 | 1614439580 | 2885 | 2885 | 2885 | 2885 | 350 |
| 315 | 20230703 | 134300 | 1613429830 | 2880 | 2880 | 2880 | 2880 | 191 |
| 316 | 20230703 | 134200 | 1612879750 | 2880 | 2880 | 2880 | 2880 | 100 |
| 317 | 20230703 | 134100 | 1612591750 | 2885 | 2885 | 2885 | 2885 | 1500 |
| 318 | 20230703 | 134000 | 1608264250 | 2885 | 2885 | 2885 | 2885 | 487 |
| 319 | 20230703 | 133900 | 1606859255 | 2885 | 2885 | 2885 | 2885 | 668 |
| 320 | 20230703 | 133800 | 1604932075 | 2880 | 2880 | 2880 | 2880 | 588 |
| 321 | 20230703 | 133700 | 1603238635 | 2880 | 2885 | 2885 | 2880 | 2050 |
| 322 | 20230703 | 133600 | 1597324635 | 2885 | 2880 | 2885 | 2880 | 63 |
| 323 | 20230703 | 133500 | 1597143145 | 2880 | 2880 | 2880 | 2880 | 2000 |
| 324 | 20230703 | 133400 | 1591383145 | 2880 | 2880 | 2880 | 2880 | 20 |
| 325 | 20230703 | 133300 | 1591325545 | 2885 | 2885 | 2885 | 2885 | 1 |
| 326 | 20230703 | 133200 | 1591322660 | 2880 | 2880 | 2880 | 2880 | 10 |
| 327 | 20230703 | 133100 | 1591293860 | 2885 | 2885 | 2885 | 2885 | 164 |
| 328 | 20230703 | 133000 | 1590820720 | 2885 | 2880 | 2885 | 2880 | 1795 |
| 329 | 20230703 | 132900 | 1585650870 | 2885 | 2885 | 2885 | 2885 | 2263 |
| 330 | 20230703 | 132800 | 1579122115 | 2885 | 2885 | 2885 | 2885 | 3 |
| 331 | 20230703 | 132700 | 1579113460 | 2890 | 2890 | 2890 | 2890 | 15 |
| 332 | 20230703 | 132600 | 1579070110 | 2890 | 2890 | 2890 | 2890 | 0 |
| 333 | 20230703 | 132500 | 1579070110 | 2890 | 2890 | 2890 | 2890 | 1 |
| 334 | 20230703 | 132400 | 1579067220 | 2885 | 2885 | 2885 | 2885 | 1043 |
| 335 | 20230703 | 132300 | 1576058165 | 2885 | 2885 | 2885 | 2885 | 13 |
| 336 | 20230703 | 132200 | 1576020660 | 2885 | 2885 | 2885 | 2885 | 705 |
| 337 | 20230703 | 132100 | 1573986735 | 2880 | 2885 | 2885 | 2880 | 169 |
| 338 | 20230703 | 132000 | 1573499320 | 2885 | 2885 | 2885 | 2885 | 1572 |
| 339 | 20230703 | 131900 | 1568964100 | 2885 | 2885 | 2885 | 2885 | 243 |
| 340 | 20230703 | 131800 | 1568263045 | 2885 | 2885 | 2885 | 2885 | 1152 |
| 341 | 20230703 | 131700 | 1564939525 | 2885 | 2885 | 2885 | 2885 | 0 |
| 342 | 20230703 | 131600 | 1564939525 | 2885 | 2885 | 2885 | 2885 | 1010 |
| 343 | 20230703 | 131500 | 1562025675 | 2890 | 2890 | 2890 | 2890 | 101 |
| 344 | 20230703 | 131400 | 1561733785 | 2890 | 2890 | 2890 | 2890 | 0 |
| 345 | 20230703 | 131300 | 1561733785 | 2890 | 2890 | 2890 | 2890 | 0 |
| 346 | 20230703 | 131200 | 1561733785 | 2890 | 2885 | 2890 | 2885 | 141 |
| 347 | 20230703 | 131100 | 1561326545 | 2890 | 2890 | 2890 | 2890 | 0 |
| 348 | 20230703 | 131000 | 1561326545 | 2890 | 2890 | 2890 | 2890 | 0 |
| 349 | 20230703 | 130900 | 1561326545 | 2890 | 2890 | 2890 | 2885 | 1380 |
| 350 | 20230703 | 130800 | 1557344845 | 2890 | 2890 | 2890 | 2890 | 100 |
| 351 | 20230703 | 130700 | 1557055845 | 2890 | 2890 | 2890 | 2890 | 118 |
| 352 | 20230703 | 130600 | 1556714825 | 2885 | 2890 | 2890 | 2885 | 233 |
| 353 | 20230703 | 130500 | 1556042120 | 2890 | 2890 | 2890 | 2890 | 100 |
| 354 | 20230703 | 130400 | 1555753120 | 2890 | 2890 | 2890 | 2890 | 1420 |
| 355 | 20230703 | 130300 | 1551649320 | 2890 | 2890 | 2890 | 2890 | 20 |
| 356 | 20230703 | 130200 | 1551591520 | 2885 | 2885 | 2885 | 2885 | 1878 |
| 357 | 20230703 | 130100 | 1546173490 | 2880 | 2880 | 2885 | 2880 | 3155 |
| 358 | 20230703 | 130000 | 1537087065 | 2885 | 2885 | 2885 | 2885 | 2676 |
| 359 | 20230703 | 125900 | 1529366805 | 2885 | 2880 | 2885 | 2880 | 993 |
| 360 | 20230703 | 125800 | 1526503000 | 2880 | 2885 | 2885 | 2880 | 41 |
| 361 | 20230703 | 125700 | 1526384720 | 2880 | 2885 | 2885 | 2880 | 2006 |
| 362 | 20230703 | 125600 | 1520597415 | 2885 | 2885 | 2885 | 2885 | 1003 |
| 363 | 20230703 | 125500 | 1517703760 | 2885 | 2885 | 2885 | 2885 | 21 |
| 364 | 20230703 | 125400 | 1517643175 | 2885 | 2885 | 2885 | 2885 | 4621 |
| 365 | 20230703 | 125300 | 1504311590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 366 | 20230703 | 125200 | 1504311590 | 2890 | 2885 | 2890 | 2885 | 250 |
| 367 | 20230703 | 125100 | 1503589340 | 2890 | 2890 | 2890 | 2890 | 98 |
| 368 | 20230703 | 125000 | 1503306120 | 2890 | 2890 | 2890 | 2890 | 552 |
| 369 | 20230703 | 124900 | 1501710840 | 2890 | 2890 | 2890 | 2890 | 0 |
| 370 | 20230703 | 124800 | 1501710840 | 2890 | 2890 | 2890 | 2890 | 200 |
| 371 | 20230703 | 124700 | 1501132840 | 2885 | 2885 | 2885 | 2885 | 1 |
| 372 | 20230703 | 124600 | 1501129955 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 373 | 20230703 | 124500 | 1498239955 | 2890 | 2890 | 2890 | 2890 | 703 |
| 374 | 20230703 | 124400 | 1496208285 | 2890 | 2890 | 2890 | 2890 | 18 |
| 375 | 20230703 | 124300 | 1496156265 | 2890 | 2890 | 2890 | 2890 | 1428 |
| 376 | 20230703 | 124200 | 1492029345 | 2890 | 2890 | 2890 | 2890 | 0 |
| 377 | 20230703 | 124100 | 1492029345 | 2890 | 2890 | 2890 | 2890 | 849 |
| 378 | 20230703 | 124000 | 1489575735 | 2895 | 2895 | 2895 | 2895 | 10 |
| 379 | 20230703 | 123900 | 1489546785 | 2895 | 2890 | 2895 | 2890 | 110 |
| 380 | 20230703 | 123800 | 1489228860 | 2890 | 2890 | 2890 | 2890 | 230 |
| 381 | 20230703 | 123700 | 1488564160 | 2895 | 2895 | 2895 | 2895 | 4431 |
| 382 | 20230703 | 123600 | 1475736415 | 2895 | 2890 | 2895 | 2890 | 345 |
| 383 | 20230703 | 123500 | 1474739115 | 2890 | 2890 | 2890 | 2890 | 1 |
| 384 | 20230703 | 123400 | 1474736225 | 2890 | 2890 | 2890 | 2890 | 1650 |
| 385 | 20230703 | 123300 | 1469967725 | 2890 | 2890 | 2890 | 2890 | 825 |
| 386 | 20230703 | 123200 | 1467583475 | 2895 | 2895 | 2895 | 2895 | 66 |
| 387 | 20230703 | 123100 | 1467392405 | 2895 | 2895 | 2895 | 2895 | 10 |
| 388 | 20230703 | 123000 | 1467363455 | 2890 | 2890 | 2890 | 2890 | 1922 |
| 389 | 20230703 | 122900 | 1461808875 | 2890 | 2890 | 2890 | 2885 | 1560 |
| 390 | 20230703 | 122800 | 1457300975 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 391 | 20230703 | 122700 | 1454410975 | 2890 | 2885 | 2890 | 2885 | 4368 |
| 392 | 20230703 | 122600 | 1441808435 | 2885 | 2885 | 2885 | 2885 | 2000 |
| 393 | 20230703 | 122500 | 1436038435 | 2885 | 2890 | 2890 | 2885 | 225 |
| 394 | 20230703 | 122400 | 1435388435 | 2890 | 2890 | 2890 | 2890 | 0 |
| 395 | 20230703 | 122300 | 1435388435 | 2890 | 2885 | 2890 | 2885 | 332 |
| 396 | 20230703 | 122200 | 1434429045 | 2890 | 2885 | 2890 | 2885 | 2295 |
| 397 | 20230703 | 122100 | 1427806500 | 2890 | 2890 | 2890 | 2890 | 878 |
| 398 | 20230703 | 122000 | 1425269080 | 2890 | 2890 | 2890 | 2890 | 122 |
| 399 | 20230703 | 121900 | 1424916500 | 2890 | 2890 | 2890 | 2885 | 506 |
| 400 | 20230703 | 121800 | 1423454165 | 2890 | 2890 | 2890 | 2890 | 1 |
| 401 | 20230703 | 121700 | 1423451275 | 2890 | 2890 | 2890 | 2890 | 38 |
| 402 | 20230703 | 121600 | 1423341455 | 2885 | 2890 | 2890 | 2885 | 504 |
| 403 | 20230703 | 121500 | 1421887395 | 2885 | 2890 | 2890 | 2885 | 711 |
| 404 | 20230703 | 121400 | 1419835815 | 2885 | 2885 | 2885 | 2885 | 101 |
| 405 | 20230703 | 121300 | 1419544430 | 2885 | 2885 | 2885 | 2885 | 85 |
| 406 | 20230703 | 121200 | 1419299205 | 2885 | 2885 | 2885 | 2885 | 0 |
| 407 | 20230703 | 121100 | 1419299205 | 2885 | 2885 | 2885 | 2885 | 230 |
| 408 | 20230703 | 121000 | 1418635655 | 2885 | 2885 | 2885 | 2885 | 2233 |
| 409 | 20230703 | 120900 | 1412193450 | 2890 | 2890 | 2890 | 2885 | 965 |
| 410 | 20230703 | 120800 | 1409404850 | 2890 | 2890 | 2890 | 2890 | 50 |
| 411 | 20230703 | 120700 | 1409260350 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 412 | 20230703 | 120600 | 1406370350 | 2890 | 2890 | 2890 | 2890 | 70 |
| 413 | 20230703 | 120500 | 1406168050 | 2895 | 2890 | 2895 | 2890 | 105 |
| 414 | 20230703 | 120400 | 1405864595 | 2895 | 2890 | 2895 | 2890 | 5 |
| 415 | 20230703 | 120300 | 1405850135 | 2895 | 2895 | 2895 | 2895 | 335 |
| 416 | 20230703 | 120200 | 1404880310 | 2895 | 2895 | 2895 | 2895 | 5 |
| 417 | 20230703 | 120100 | 1404865835 | 2890 | 2890 | 2890 | 2890 | 1135 |
| 418 | 20230703 | 120000 | 1401585685 | 2890 | 2890 | 2890 | 2890 | 201 |
| 419 | 20230703 | 115900 | 1401004795 | 2890 | 2895 | 2895 | 2890 | 368 |
| 420 | 20230703 | 115800 | 1399941260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 421 | 20230703 | 115700 | 1399941260 | 2895 | 2895 | 2895 | 2895 | 366 |
| 422 | 20230703 | 115600 | 1398881690 | 2890 | 2895 | 2895 | 2890 | 1138 |
| 423 | 20230703 | 115500 | 1395587190 | 2895 | 2895 | 2895 | 2895 | 50 |
| 424 | 20230703 | 115400 | 1395442440 | 2895 | 2895 | 2895 | 2895 | 103 |
| 425 | 20230703 | 115300 | 1395144255 | 2895 | 2895 | 2895 | 2895 | 2307 |
| 426 | 20230703 | 115200 | 1388465490 | 2890 | 2890 | 2890 | 2890 | 636 |
| 427 | 20230703 | 115100 | 1386627450 | 2890 | 2890 | 2890 | 2890 | 0 |
| 428 | 20230703 | 115000 | 1386627450 | 2890 | 2890 | 2890 | 2890 | 34 |
| 429 | 20230703 | 114900 | 1386529190 | 2890 | 2890 | 2890 | 2890 | 1885 |
| 430 | 20230703 | 114800 | 1381081540 | 2885 | 2885 | 2885 | 2885 | 50 |
| 431 | 20230703 | 114700 | 1380937290 | 2885 | 2890 | 2890 | 2885 | 110 |
| 432 | 20230703 | 114600 | 1380619890 | 2890 | 2890 | 2890 | 2890 | 1638 |
| 433 | 20230703 | 114500 | 1375886070 | 2890 | 2890 | 2890 | 2890 | 0 |
| 434 | 20230703 | 114400 | 1375886070 | 2890 | 2890 | 2890 | 2890 | 42 |
| 435 | 20230703 | 114300 | 1375764690 | 2890 | 2895 | 2895 | 2890 | 1617 |
| 436 | 20230703 | 114200 | 1371089060 | 2895 | 2890 | 2895 | 2890 | 109 |
| 437 | 20230703 | 114100 | 1370773900 | 2890 | 2890 | 2890 | 2890 | 263 |
| 438 | 20230703 | 114000 | 1370013830 | 2890 | 2890 | 2890 | 2890 | 0 |
| 439 | 20230703 | 113900 | 1370013830 | 2890 | 2885 | 2890 | 2885 | 555 |
| 440 | 20230703 | 113800 | 1368410130 | 2890 | 2890 | 2890 | 2890 | 2 |
| 441 | 20230703 | 113700 | 1368404350 | 2890 | 2890 | 2890 | 2890 | 5 |
| 442 | 20230703 | 113600 | 1368389900 | 2885 | 2885 | 2885 | 2885 | 0 |
| 443 | 20230703 | 113500 | 1368389900 | 2885 | 2885 | 2885 | 2885 | 1888 |
| 444 | 20230703 | 113400 | 1362943020 | 2890 | 2890 | 2890 | 2890 | 0 |
| 445 | 20230703 | 113300 | 1362943020 | 2890 | 2890 | 2890 | 2890 | 1818 |
| 446 | 20230703 | 113200 | 1357689000 | 2890 | 2890 | 2890 | 2890 | 0 |
| 447 | 20230703 | 113100 | 1357689000 | 2890 | 2890 | 2890 | 2890 | 0 |
| 448 | 20230703 | 113000 | 1357689000 | 2890 | 2890 | 2890 | 2890 | 0 |
| 449 | 20230703 | 112900 | 1357689000 | 2890 | 2890 | 2890 | 2890 | 0 |
| 450 | 20230703 | 112800 | 1357689000 | 2890 | 2885 | 2890 | 2885 | 4577 |
| 451 | 20230703 | 112700 | 1344472220 | 2890 | 2885 | 2890 | 2885 | 100 |
| 452 | 20230703 | 112600 | 1344183420 | 2885 | 2890 | 2890 | 2885 | 7563 |
| 453 | 20230703 | 112500 | 1322330010 | 2890 | 2895 | 2895 | 2890 | 679 |
| 454 | 20230703 | 112400 | 1320367290 | 2890 | 2895 | 2895 | 2890 | 3398 |
| 455 | 20230703 | 112300 | 1310547055 | 2895 | 2895 | 2895 | 2895 | 35 |
| 456 | 20230703 | 112200 | 1310445730 | 2895 | 2895 | 2895 | 2895 | 100 |
| 457 | 20230703 | 112100 | 1310156230 | 2895 | 2895 | 2895 | 2895 | 0 |
| 458 | 20230703 | 112000 | 1310156230 | 2895 | 2895 | 2895 | 2895 | 155 |
| 459 | 20230703 | 111900 | 1309707505 | 2900 | 2900 | 2900 | 2900 | 0 |
| 460 | 20230703 | 111800 | 1309707505 | 2900 | 2895 | 2900 | 2890 | 3136 |
| 461 | 20230703 | 111700 | 1300632545 | 2895 | 2895 | 2895 | 2895 | 30 |
| 462 | 20230703 | 111600 | 1300545695 | 2895 | 2890 | 2895 | 2890 | 5167 |
| 463 | 20230703 | 111500 | 1285587980 | 2890 | 2890 | 2890 | 2890 | 350 |
| 464 | 20230703 | 111400 | 1284576480 | 2890 | 2890 | 2890 | 2890 | 250 |
| 465 | 20230703 | 111300 | 1283853980 | 2890 | 2895 | 2895 | 2890 | 1063 |
| 466 | 20230703 | 111200 | 1280779410 | 2895 | 2895 | 2895 | 2895 | 1808 |
| 467 | 20230703 | 111100 | 1275545250 | 2895 | 2895 | 2895 | 2895 | 1852 |
| 468 | 20230703 | 111000 | 1270183710 | 2895 | 2900 | 2900 | 2895 | 83 |
| 469 | 20230703 | 110900 | 1269943375 | 2900 | 2900 | 2900 | 2900 | 1305 |
| 470 | 20230703 | 110800 | 1266158875 | 2900 | 2900 | 2900 | 2900 | 347 |
| 471 | 20230703 | 110700 | 1265152575 | 2895 | 2895 | 2900 | 2895 | 348 |
| 472 | 20230703 | 110600 | 1264144225 | 2895 | 2895 | 2895 | 2895 | 338 |
| 473 | 20230703 | 110500 | 1263165715 | 2900 | 2900 | 2900 | 2900 | 128 |
| 474 | 20230703 | 110400 | 1262794515 | 2900 | 2895 | 2900 | 2895 | 306 |
| 475 | 20230703 | 110300 | 1261908640 | 2895 | 2895 | 2895 | 2890 | 702 |
| 476 | 20230703 | 110200 | 1259876355 | 2900 | 2900 | 2900 | 2895 | 192 |
| 477 | 20230703 | 110100 | 1259319905 | 2895 | 2895 | 2895 | 2895 | 0 |
| 478 | 20230703 | 110000 | 1259319905 | 2895 | 2895 | 2895 | 2895 | 11 |
| 479 | 20230703 | 105900 | 1259288060 | 2895 | 2895 | 2895 | 2895 | 0 |
| 480 | 20230703 | 105800 | 1259288060 | 2895 | 2895 | 2895 | 2895 | 772 |
| 481 | 20230703 | 105700 | 1257053120 | 2895 | 2895 | 2895 | 2895 | 276 |
| 482 | 20230703 | 105600 | 1256254100 | 2895 | 2895 | 2895 | 2895 | 44 |
| 483 | 20230703 | 105500 | 1256126720 | 2900 | 2895 | 2900 | 2895 | 1089 |
| 484 | 20230703 | 105400 | 1252973065 | 2895 | 2895 | 2895 | 2895 | 613 |
| 485 | 20230703 | 105300 | 1251198430 | 2895 | 2895 | 2895 | 2890 | 3291 |
| 486 | 20230703 | 105200 | 1241670995 | 2895 | 2895 | 2895 | 2895 | 475 |
| 487 | 20230703 | 105100 | 1240295870 | 2890 | 2890 | 2890 | 2890 | 31 |
| 488 | 20230703 | 105000 | 1240206280 | 2890 | 2890 | 2890 | 2890 | 702 |
| 489 | 20230703 | 104900 | 1238177500 | 2890 | 2890 | 2890 | 2890 | 400 |
| 490 | 20230703 | 104800 | 1237021500 | 2890 | 2890 | 2890 | 2890 | 7031 |
| 491 | 20230703 | 104700 | 1216701910 | 2895 | 2895 | 2895 | 2895 | 4730 |
| 492 | 20230703 | 104600 | 1203008560 | 2900 | 2900 | 2900 | 2900 | 30 |
| 493 | 20230703 | 104500 | 1202921560 | 2895 | 2895 | 2895 | 2895 | 1 |
| 494 | 20230703 | 104400 | 1202918665 | 2895 | 2895 | 2895 | 2895 | 1127 |
| 495 | 20230703 | 104300 | 1199656000 | 2895 | 2895 | 2895 | 2895 | 887 |
| 496 | 20230703 | 104200 | 1197088135 | 2895 | 2900 | 2900 | 2895 | 3 |
| 497 | 20230703 | 104100 | 1197079440 | 2895 | 2895 | 2895 | 2895 | 126 |
| 498 | 20230703 | 104000 | 1196714670 | 2900 | 2900 | 2900 | 2900 | 1620 |
| 499 | 20230703 | 103900 | 1192016670 | 2900 | 2895 | 2900 | 2895 | 2007 |
| 500 | 20230703 | 103800 | 1186206380 | 2895 | 2900 | 2900 | 2895 | 421 |
| 501 | 20230703 | 103700 | 1184986085 | 2900 | 2900 | 2900 | 2900 | 200 |
| 502 | 20230703 | 103600 | 1184406085 | 2900 | 2900 | 2900 | 2900 | 770 |
| 503 | 20230703 | 103500 | 1182173085 | 2900 | 2895 | 2900 | 2895 | 125 |
| 504 | 20230703 | 103400 | 1181810830 | 2900 | 2900 | 2900 | 2900 | 13 |
| 505 | 20230703 | 103300 | 1181773130 | 2900 | 2900 | 2900 | 2900 | 150 |
| 506 | 20230703 | 103200 | 1181338130 | 2900 | 2895 | 2900 | 2895 | 2 |
| 507 | 20230703 | 103100 | 1181332335 | 2900 | 2895 | 2900 | 2895 | 5973 |
| 508 | 20230703 | 103000 | 1164040450 | 2895 | 2895 | 2895 | 2895 | 255 |
| 509 | 20230703 | 102900 | 1163302225 | 2895 | 2895 | 2895 | 2895 | 72 |
| 510 | 20230703 | 102800 | 1163093785 | 2895 | 2895 | 2895 | 2895 | 0 |
| 511 | 20230703 | 102700 | 1163093785 | 2895 | 2895 | 2895 | 2895 | 1993 |
| 512 | 20230703 | 102600 | 1157324050 | 2895 | 2895 | 2895 | 2895 | 5 |
| 513 | 20230703 | 102500 | 1157309575 | 2900 | 2900 | 2900 | 2900 | 0 |
| 514 | 20230703 | 102400 | 1157309575 | 2900 | 2900 | 2900 | 2900 | 57 |
| 515 | 20230703 | 102300 | 1157144275 | 2895 | 2895 | 2895 | 2895 | 144 |
| 516 | 20230703 | 102200 | 1156727395 | 2895 | 2895 | 2895 | 2895 | 4194 |
| 517 | 20230703 | 102100 | 1144585765 | 2895 | 2890 | 2895 | 2890 | 565 |
| 518 | 20230703 | 102000 | 1142950095 | 2895 | 2890 | 2895 | 2890 | 3005 |
| 519 | 20230703 | 101900 | 1134265620 | 2895 | 2890 | 2895 | 2890 | 668 |
| 520 | 20230703 | 101800 | 1132332565 | 2890 | 2895 | 2895 | 2890 | 561 |
| 521 | 20230703 | 101700 | 1130708770 | 2895 | 2895 | 2895 | 2895 | 3235 |
| 522 | 20230703 | 101600 | 1121343445 | 2900 | 2900 | 2900 | 2900 | 6 |
| 523 | 20230703 | 101500 | 1121326045 | 2895 | 2895 | 2895 | 2895 | 1031 |
| 524 | 20230703 | 101400 | 1118341300 | 2895 | 2895 | 2900 | 2895 | 694 |
| 525 | 20230703 | 101300 | 1116332165 | 2895 | 2895 | 2895 | 2895 | 506 |
| 526 | 20230703 | 101200 | 1114867295 | 2890 | 2890 | 2895 | 2890 | 134 |
| 527 | 20230703 | 101100 | 1114479860 | 2890 | 2890 | 2890 | 2890 | 10 |
| 528 | 20230703 | 101000 | 1114450960 | 2890 | 2895 | 2895 | 2890 | 850 |
| 529 | 20230703 | 100900 | 1111991960 | 2895 | 2895 | 2895 | 2895 | 2469 |
| 530 | 20230703 | 100800 | 1104844205 | 2900 | 2895 | 2900 | 2895 | 805 |
| 531 | 20230703 | 100700 | 1102509830 | 2895 | 2895 | 2895 | 2895 | 1122 |
| 532 | 20230703 | 100600 | 1099261640 | 2895 | 2895 | 2895 | 2890 | 294 |
| 533 | 20230703 | 100500 | 1098410755 | 2895 | 2895 | 2895 | 2890 | 877 |
| 534 | 20230703 | 100400 | 1095876075 | 2900 | 2900 | 2900 | 2895 | 3978 |
| 535 | 20230703 | 100300 | 1084358915 | 2900 | 2900 | 2900 | 2900 | 413 |
| 536 | 20230703 | 100200 | 1083161215 | 2900 | 2895 | 2900 | 2895 | 1174 |
| 537 | 20230703 | 100100 | 1079757610 | 2895 | 2895 | 2895 | 2895 | 2100 |
| 538 | 20230703 | 100000 | 1073678110 | 2895 | 2895 | 2895 | 2895 | 0 |
| 539 | 20230703 | 095900 | 1073678110 | 2895 | 2905 | 2905 | 2895 | 248 |
| 540 | 20230703 | 095800 | 1072959040 | 2900 | 2905 | 2905 | 2895 | 8763 |
| 541 | 20230703 | 095700 | 1047542955 | 2910 | 2905 | 2910 | 2905 | 95 |
| 542 | 20230703 | 095600 | 1047266810 | 2910 | 2905 | 2910 | 2900 | 1438 |
| 543 | 20230703 | 095500 | 1043091230 | 2905 | 2900 | 2910 | 2900 | 2567 |
| 544 | 20230703 | 095400 | 1035634345 | 2905 | 2905 | 2905 | 2905 | 1194 |
| 545 | 20230703 | 095300 | 1032165775 | 2900 | 2900 | 2905 | 2900 | 3519 |
| 546 | 20230703 | 095200 | 1021958175 | 2900 | 2905 | 2905 | 2900 | 1360 |
| 547 | 20230703 | 095100 | 1018010250 | 2905 | 2910 | 2910 | 2900 | 15924 |
| 548 | 20230703 | 095000 | 971712075 | 2905 | 2905 | 2910 | 2905 | 1904 |
| 549 | 20230703 | 094900 | 966180070 | 2905 | 2905 | 2910 | 2900 | 334 |
| 550 | 20230703 | 094800 | 965210535 | 2905 | 2905 | 2910 | 2905 | 896 |
| 551 | 20230703 | 094700 | 962604390 | 2910 | 2905 | 2910 | 2900 | 23883 |
| 552 | 20230703 | 094600 | 893205200 | 2905 | 2900 | 2905 | 2900 | 2030 |
| 553 | 20230703 | 094500 | 887309650 | 2900 | 2900 | 2905 | 2900 | 4558 |
| 554 | 20230703 | 094400 | 874089660 | 2900 | 2900 | 2900 | 2900 | 2256 |
| 555 | 20230703 | 094300 | 867547260 | 2900 | 2890 | 2900 | 2890 | 2050 |
| 556 | 20230703 | 094200 | 861606320 | 2900 | 2895 | 2900 | 2890 | 1160 |
| 557 | 20230703 | 094100 | 858249895 | 2895 | 2890 | 2895 | 2885 | 7957 |
| 558 | 20230703 | 094000 | 835242585 | 2885 | 2880 | 2885 | 2875 | 8884 |
| 559 | 20230703 | 093900 | 809645615 | 2880 | 2880 | 2880 | 2880 | 97 |
| 560 | 20230703 | 093800 | 809366255 | 2880 | 2880 | 2880 | 2880 | 4295 |
| 561 | 20230703 | 093700 | 796996655 | 2885 | 2885 | 2885 | 2885 | 3141 |
| 562 | 20230703 | 093600 | 787934870 | 2890 | 2880 | 2890 | 2880 | 67 |
| 563 | 20230703 | 093500 | 787741545 | 2880 | 2880 | 2880 | 2880 | 163 |
| 564 | 20230703 | 093400 | 787272105 | 2880 | 2880 | 2880 | 2875 | 3002 |
| 565 | 20230703 | 093300 | 778626350 | 2880 | 2875 | 2890 | 2875 | 3330 |
| 566 | 20230703 | 093200 | 769035940 | 2875 | 2885 | 2885 | 2875 | 12980 |
| 567 | 20230703 | 093100 | 731692130 | 2885 | 2890 | 2890 | 2885 | 762 |
| 568 | 20230703 | 093000 | 729492575 | 2895 | 2890 | 2895 | 2885 | 10300 |
| 569 | 20230703 | 092900 | 699724150 | 2895 | 2890 | 2895 | 2880 | 15636 |
| 570 | 20230703 | 092800 | 654564800 | 2890 | 2880 | 2890 | 2880 | 2338 |
| 571 | 20230703 | 092700 | 647823090 | 2880 | 2880 | 2885 | 2875 | 236 |
| 572 | 20230703 | 092600 | 647143830 | 2875 | 2880 | 2880 | 2875 | 1000 |
| 573 | 20230703 | 092500 | 644268330 | 2880 | 2870 | 2880 | 2870 | 1775 |
| 574 | 20230703 | 092400 | 639159330 | 2870 | 2875 | 2875 | 2870 | 1999 |
| 575 | 20230703 | 092300 | 633412405 | 2875 | 2875 | 2875 | 2870 | 155 |
| 576 | 20230703 | 092200 | 632966880 | 2875 | 2865 | 2875 | 2860 | 4140 |
| 577 | 20230703 | 092100 | 621116885 | 2865 | 2870 | 2870 | 2865 | 5662 |
| 578 | 20230703 | 092000 | 604889855 | 2875 | 2870 | 2875 | 2865 | 346 |
| 579 | 20230703 | 091900 | 603897220 | 2870 | 2865 | 2870 | 2865 | 1958 |
| 580 | 20230703 | 091800 | 598277810 | 2865 | 2860 | 2865 | 2855 | 979 |
| 581 | 20230703 | 091700 | 595481390 | 2855 | 2870 | 2870 | 2855 | 21723 |
| 582 | 20230703 | 091600 | 533360530 | 2865 | 2870 | 2870 | 2865 | 8507 |
| 583 | 20230703 | 091500 | 508970925 | 2870 | 2880 | 2880 | 2870 | 8963 |
| 584 | 20230703 | 091400 | 483230525 | 2880 | 2900 | 2900 | 2880 | 22607 |
| 585 | 20230703 | 091300 | 418003560 | 2900 | 2900 | 2900 | 2895 | 4048 |
| 586 | 20230703 | 091200 | 406264370 | 2900 | 2895 | 2905 | 2895 | 9753 |
| 587 | 20230703 | 091100 | 377946930 | 2900 | 2895 | 2900 | 2890 | 1716 |
| 588 | 20230703 | 091000 | 372976640 | 2900 | 2900 | 2905 | 2900 | 2999 |
| 589 | 20230703 | 090900 | 364273815 | 2905 | 2905 | 2910 | 2900 | 7209 |
| 590 | 20230703 | 090800 | 343332165 | 2905 | 2915 | 2915 | 2905 | 9843 |
| 591 | 20230703 | 090700 | 314680345 | 2915 | 2900 | 2915 | 2890 | 20520 |
| 592 | 20230703 | 090600 | 255023780 | 2900 | 2895 | 2900 | 2890 | 9461 |
| 593 | 20230703 | 090500 | 227619255 | 2895 | 2890 | 2895 | 2885 | 14868 |
| 594 | 20230703 | 090400 | 184628955 | 2885 | 2885 | 2895 | 2885 | 5926 |
| 595 | 20230703 | 090300 | 167517190 | 2880 | 2880 | 2885 | 2875 | 15709 |
| 596 | 20230703 | 090200 | 122285285 | 2885 | 2885 | 2885 | 2875 | 6874 |
| 597 | 20230703 | 090100 | 102498175 | 2885 | 2885 | 2890 | 2875 | 2827 |
| 598 | 20230703 | 090000 | 94348665 | 2890 | 2880 | 2890 | 2880 | 32737 |