30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 16331 |
| 3 | 20230703 | 190500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 4 | 20230703 | 190400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 5 | 20230703 | 190300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 6 | 20230703 | 190200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 7 | 20230703 | 190100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 8 | 20230703 | 190000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 9 | 20230703 | 185900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 10 | 20230703 | 185800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 11 | 20230703 | 185700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 12 | 20230703 | 185600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 13 | 20230703 | 185500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 14 | 20230703 | 185400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 15 | 20230703 | 185300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 16 | 20230703 | 185200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 17 | 20230703 | 185100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 18 | 20230703 | 185000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 19 | 20230703 | 184900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 20 | 20230703 | 184800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 21 | 20230703 | 184700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 22 | 20230703 | 184600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 23 | 20230703 | 184500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 24 | 20230703 | 184400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 25 | 20230703 | 184300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 26 | 20230703 | 184200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 27 | 20230703 | 184100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 28 | 20230703 | 184000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 29 | 20230703 | 183900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 30 | 20230703 | 183800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 31 | 20230703 | 183700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 32 | 20230703 | 183600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 16331 |
| 33 | 20230703 | 183500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 34 | 20230703 | 183400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 35 | 20230703 | 183300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 36 | 20230703 | 183200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 37 | 20230703 | 183100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 38 | 20230703 | 183000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 39 | 20230703 | 182900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 40 | 20230703 | 182800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 41 | 20230703 | 182700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 42 | 20230703 | 182600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 43 | 20230703 | 182500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 44 | 20230703 | 182400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 45 | 20230703 | 182300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 46 | 20230703 | 182200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 47 | 20230703 | 182100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 48 | 20230703 | 182000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 49 | 20230703 | 181900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 50 | 20230703 | 181800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 51 | 20230703 | 181700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 52 | 20230703 | 181600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 53 | 20230703 | 181500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 54 | 20230703 | 181400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 55 | 20230703 | 181300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 56 | 20230703 | 181200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 57 | 20230703 | 181100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 58 | 20230703 | 181000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 59 | 20230703 | 180900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 60 | 20230703 | 180800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 61 | 20230703 | 180700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 62 | 20230703 | 180600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 16331 |
| 63 | 20230703 | 180500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 64 | 20230703 | 180400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 65 | 20230703 | 180300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 66 | 20230703 | 180200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 67 | 20230703 | 180100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 68 | 20230703 | 180000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 69 | 20230703 | 175900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 70 | 20230703 | 175800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 71 | 20230703 | 175700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 72 | 20230703 | 175600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 73 | 20230703 | 175500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 74 | 20230703 | 175400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 75 | 20230703 | 175300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 76 | 20230703 | 175200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 77 | 20230703 | 175100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 78 | 20230703 | 175000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 79 | 20230703 | 174900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 80 | 20230703 | 174800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 81 | 20230703 | 174700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 82 | 20230703 | 174600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 83 | 20230703 | 174500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 84 | 20230703 | 174400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 85 | 20230703 | 174300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 86 | 20230703 | 174200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 87 | 20230703 | 174100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 88 | 20230703 | 174000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 89 | 20230703 | 173900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 90 | 20230703 | 173800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 91 | 20230703 | 173700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 92 | 20230703 | 173600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 16331 |
| 93 | 20230703 | 173500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 94 | 20230703 | 173400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 95 | 20230703 | 173300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 96 | 20230703 | 173200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 97 | 20230703 | 173100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 98 | 20230703 | 173000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 99 | 20230703 | 172900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 100 | 20230703 | 172800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 101 | 20230703 | 172700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 102 | 20230703 | 172600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 103 | 20230703 | 172500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 104 | 20230703 | 172400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 105 | 20230703 | 172300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 106 | 20230703 | 172200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 107 | 20230703 | 172100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 108 | 20230703 | 172000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 109 | 20230703 | 171900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 110 | 20230703 | 171800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 111 | 20230703 | 171700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 112 | 20230703 | 171600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 113 | 20230703 | 171500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 114 | 20230703 | 171400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 115 | 20230703 | 171300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 116 | 20230703 | 171200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 117 | 20230703 | 171100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 118 | 20230703 | 171000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 119 | 20230703 | 170900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 120 | 20230703 | 170800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 121 | 20230703 | 170700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 122 | 20230703 | 170600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 16331 |
| 123 | 20230703 | 170500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 124 | 20230703 | 170400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 125 | 20230703 | 170300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 126 | 20230703 | 170200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 127 | 20230703 | 170100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 128 | 20230703 | 170000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 129 | 20230703 | 165900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 130 | 20230703 | 165800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 131 | 20230703 | 165700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 132 | 20230703 | 165600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 133 | 20230703 | 165500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 134 | 20230703 | 165400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 135 | 20230703 | 165300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 136 | 20230703 | 165200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 137 | 20230703 | 165100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 138 | 20230703 | 165000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 139 | 20230703 | 164900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 140 | 20230703 | 164800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 141 | 20230703 | 164700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 142 | 20230703 | 164600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 143 | 20230703 | 164500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 144 | 20230703 | 164400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 145 | 20230703 | 164300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 146 | 20230703 | 164200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 147 | 20230703 | 164100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 148 | 20230703 | 164000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 149 | 20230703 | 163900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 150 | 20230703 | 163800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 151 | 20230703 | 163700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 152 | 20230703 | 163600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 16331 |
| 153 | 20230703 | 163500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 154 | 20230703 | 163400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 155 | 20230703 | 163300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 156 | 20230703 | 163200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 157 | 20230703 | 163100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 158 | 20230703 | 163000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 159 | 20230703 | 162900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 160 | 20230703 | 162800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 161 | 20230703 | 162700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 162 | 20230703 | 162600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 163 | 20230703 | 162500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 164 | 20230703 | 162400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 165 | 20230703 | 162300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 166 | 20230703 | 162200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 167 | 20230703 | 162100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 168 | 20230703 | 162000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 169 | 20230703 | 161900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 170 | 20230703 | 161800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 171 | 20230703 | 161700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 172 | 20230703 | 161600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 173 | 20230703 | 161500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 174 | 20230703 | 161400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 175 | 20230703 | 161300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 176 | 20230703 | 161200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 177 | 20230703 | 161100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 178 | 20230703 | 161000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 179 | 20230703 | 160900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 180 | 20230703 | 160800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 181 | 20230703 | 160700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 182 | 20230703 | 160600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 16331 |
| 183 | 20230703 | 160500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 184 | 20230703 | 160400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 185 | 20230703 | 160300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 186 | 20230703 | 160200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 187 | 20230703 | 160100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 188 | 20230703 | 160000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 189 | 20230703 | 155900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 190 | 20230703 | 155800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 191 | 20230703 | 155700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 192 | 20230703 | 155600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 193 | 20230703 | 155500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 194 | 20230703 | 155400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 195 | 20230703 | 155300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 196 | 20230703 | 155200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 197 | 20230703 | 155100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 198 | 20230703 | 155000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 199 | 20230703 | 154900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 200 | 20230703 | 154800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 201 | 20230703 | 154700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 202 | 20230703 | 154600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 203 | 20230703 | 154500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 204 | 20230703 | 154400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 205 | 20230703 | 154300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 206 | 20230703 | 154200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 207 | 20230703 | 154100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 208 | 20230703 | 154000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 209 | 20230703 | 153900 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 210 | 20230703 | 153800 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 211 | 20230703 | 153700 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 212 | 20230703 | 153600 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 16331 |
| 213 | 20230703 | 153500 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 214 | 20230703 | 153400 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 215 | 20230703 | 153300 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 216 | 20230703 | 153200 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 217 | 20230703 | 153100 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 218 | 20230703 | 153000 | 3572216790 | 5430 | 5430 | 5430 | 5430 | 16331 |
| 219 | 20230703 | 152900 | 3483539460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 220 | 20230703 | 152800 | 3483539460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 221 | 20230703 | 152700 | 3483539460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 222 | 20230703 | 152600 | 3483539460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 223 | 20230703 | 152500 | 3483539460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 224 | 20230703 | 152400 | 3483539460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 225 | 20230703 | 152300 | 3483539460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 226 | 20230703 | 152200 | 3483539460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 227 | 20230703 | 152100 | 3483539460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 228 | 20230703 | 152000 | 3483539460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 229 | 20230703 | 151900 | 3483539460 | 5420 | 5440 | 5460 | 5420 | 6038 |
| 230 | 20230703 | 151800 | 3450693390 | 5440 | 5450 | 5450 | 5440 | 1364 |
| 231 | 20230703 | 151700 | 3443259600 | 5450 | 5450 | 5460 | 5450 | 849 |
| 232 | 20230703 | 151600 | 3438626880 | 5450 | 5450 | 5460 | 5440 | 1413 |
| 233 | 20230703 | 151500 | 3430931500 | 5460 | 5450 | 5460 | 5450 | 980 |
| 234 | 20230703 | 151400 | 3425584910 | 5460 | 5460 | 5460 | 5450 | 1290 |
| 235 | 20230703 | 151300 | 3418551910 | 5460 | 5460 | 5460 | 5460 | 197 |
| 236 | 20230703 | 151200 | 3417476290 | 5460 | 5440 | 5460 | 5440 | 7114 |
| 237 | 20230703 | 151100 | 3378704150 | 5440 | 5440 | 5440 | 5430 | 771 |
| 238 | 20230703 | 151000 | 3374513050 | 5440 | 5450 | 5450 | 5440 | 1847 |
| 239 | 20230703 | 150900 | 3364465210 | 5450 | 5470 | 5470 | 5450 | 5426 |
| 240 | 20230703 | 150800 | 3334874630 | 5470 | 5460 | 5470 | 5450 | 1437 |
| 241 | 20230703 | 150700 | 3327028810 | 5460 | 5470 | 5470 | 5460 | 1126 |
| 242 | 20230703 | 150600 | 3320875970 | 5460 | 5460 | 5460 | 5450 | 55 |
| 243 | 20230703 | 150500 | 3320575720 | 5460 | 5460 | 5470 | 5460 | 1536 |
| 244 | 20230703 | 150400 | 3312189060 | 5450 | 5430 | 5450 | 5430 | 1650 |
| 245 | 20230703 | 150300 | 3303223340 | 5430 | 5430 | 5430 | 5430 | 900 |
| 246 | 20230703 | 150200 | 3298336340 | 5450 | 5450 | 5450 | 5450 | 408 |
| 247 | 20230703 | 150100 | 3296112740 | 5450 | 5450 | 5460 | 5420 | 2078 |
| 248 | 20230703 | 150000 | 3284831710 | 5450 | 5450 | 5460 | 5450 | 684 |
| 249 | 20230703 | 145900 | 3281103810 | 5450 | 5450 | 5460 | 5450 | 1157 |
| 250 | 20230703 | 145800 | 3274797960 | 5450 | 5450 | 5450 | 5440 | 165 |
| 251 | 20230703 | 145700 | 3273900170 | 5450 | 5450 | 5450 | 5450 | 641 |
| 252 | 20230703 | 145600 | 3270406720 | 5440 | 5440 | 5440 | 5440 | 412 |
| 253 | 20230703 | 145500 | 3268165440 | 5440 | 5440 | 5440 | 5430 | 293 |
| 254 | 20230703 | 145400 | 3266571700 | 5420 | 5440 | 5440 | 5420 | 1092 |
| 255 | 20230703 | 145300 | 3260649770 | 5430 | 5440 | 5450 | 5430 | 2701 |
| 256 | 20230703 | 145200 | 3245964390 | 5450 | 5450 | 5450 | 5450 | 124 |
| 257 | 20230703 | 145100 | 3245288590 | 5450 | 5440 | 5450 | 5440 | 1057 |
| 258 | 20230703 | 145000 | 3239534430 | 5440 | 5450 | 5450 | 5440 | 848 |
| 259 | 20230703 | 144900 | 3234913340 | 5440 | 5430 | 5440 | 5420 | 6030 |
| 260 | 20230703 | 144800 | 3202118390 | 5420 | 5420 | 5420 | 5420 | 0 |
| 261 | 20230703 | 144700 | 3202118390 | 5420 | 5430 | 5430 | 5420 | 504 |
| 262 | 20230703 | 144600 | 3199382790 | 5430 | 5430 | 5430 | 5430 | 50 |
| 263 | 20230703 | 144500 | 3199111290 | 5440 | 5440 | 5440 | 5440 | 1 |
| 264 | 20230703 | 144400 | 3199105850 | 5440 | 5440 | 5440 | 5440 | 10 |
| 265 | 20230703 | 144300 | 3199051450 | 5440 | 5420 | 5440 | 5420 | 1765 |
| 266 | 20230703 | 144200 | 3189471170 | 5420 | 5450 | 5450 | 5420 | 501 |
| 267 | 20230703 | 144100 | 3186754670 | 5450 | 5440 | 5450 | 5440 | 109 |
| 268 | 20230703 | 144000 | 3186161610 | 5440 | 5430 | 5440 | 5430 | 1225 |
| 269 | 20230703 | 143900 | 3179505760 | 5430 | 5430 | 5430 | 5430 | 1657 |
| 270 | 20230703 | 143800 | 3170508250 | 5430 | 5450 | 5450 | 5430 | 129 |
| 271 | 20230703 | 143700 | 3169805770 | 5450 | 5450 | 5450 | 5450 | 1 |
| 272 | 20230703 | 143600 | 3169800320 | 5450 | 5440 | 5450 | 5420 | 1905 |
| 273 | 20230703 | 143500 | 3159453570 | 5440 | 5440 | 5440 | 5440 | 1306 |
| 274 | 20230703 | 143400 | 3152348930 | 5450 | 5450 | 5450 | 5450 | 1 |
| 275 | 20230703 | 143300 | 3152343480 | 5440 | 5440 | 5440 | 5440 | 505 |
| 276 | 20230703 | 143200 | 3149596280 | 5450 | 5450 | 5450 | 5450 | 1247 |
| 277 | 20230703 | 143100 | 3142800130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 278 | 20230703 | 143000 | 3142800130 | 5450 | 5450 | 5450 | 5450 | 18 |
| 279 | 20230703 | 142900 | 3142702030 | 5450 | 5450 | 5450 | 5450 | 209 |
| 280 | 20230703 | 142800 | 3141562980 | 5450 | 5440 | 5450 | 5440 | 199 |
| 281 | 20230703 | 142700 | 3140478930 | 5440 | 5430 | 5440 | 5430 | 287 |
| 282 | 20230703 | 142600 | 3138917670 | 5430 | 5430 | 5430 | 5420 | 3857 |
| 283 | 20230703 | 142500 | 3117974210 | 5420 | 5450 | 5450 | 5420 | 1035 |
| 284 | 20230703 | 142400 | 3112363710 | 5420 | 5450 | 5450 | 5420 | 1025 |
| 285 | 20230703 | 142300 | 3106804230 | 5450 | 5450 | 5450 | 5450 | 161 |
| 286 | 20230703 | 142200 | 3105926780 | 5450 | 5440 | 5450 | 5440 | 200 |
| 287 | 20230703 | 142100 | 3104836790 | 5450 | 5450 | 5450 | 5450 | 2 |
| 288 | 20230703 | 142000 | 3104825890 | 5450 | 5430 | 5450 | 5420 | 1299 |
| 289 | 20230703 | 141900 | 3097773740 | 5450 | 5450 | 5450 | 5450 | 91 |
| 290 | 20230703 | 141800 | 3097277790 | 5450 | 5450 | 5450 | 5450 | 1 |
| 291 | 20230703 | 141700 | 3097272340 | 5440 | 5430 | 5440 | 5430 | 103 |
| 292 | 20230703 | 141600 | 3096712320 | 5430 | 5440 | 5440 | 5430 | 68 |
| 293 | 20230703 | 141500 | 3096342410 | 5440 | 5440 | 5440 | 5440 | 201 |
| 294 | 20230703 | 141400 | 3095248970 | 5440 | 5440 | 5440 | 5440 | 0 |
| 295 | 20230703 | 141300 | 3095248970 | 5440 | 5440 | 5440 | 5430 | 3303 |
| 296 | 20230703 | 141200 | 3077302650 | 5440 | 5450 | 5450 | 5440 | 281 |
| 297 | 20230703 | 141100 | 3075772010 | 5440 | 5440 | 5440 | 5440 | 0 |
| 298 | 20230703 | 141000 | 3075772010 | 5440 | 5440 | 5440 | 5440 | 296 |
| 299 | 20230703 | 140900 | 3074161770 | 5440 | 5450 | 5460 | 5440 | 506 |
| 300 | 20230703 | 140800 | 3071404110 | 5450 | 5460 | 5460 | 5450 | 3 |
| 301 | 20230703 | 140700 | 3071387740 | 5440 | 5440 | 5440 | 5440 | 0 |
| 302 | 20230703 | 140600 | 3071387740 | 5440 | 5440 | 5440 | 5440 | 147 |
| 303 | 20230703 | 140500 | 3070588060 | 5440 | 5450 | 5450 | 5440 | 1001 |
| 304 | 20230703 | 140400 | 3065132620 | 5450 | 5440 | 5450 | 5440 | 51 |
| 305 | 20230703 | 140300 | 3064855170 | 5440 | 5440 | 5440 | 5440 | 450 |
| 306 | 20230703 | 140200 | 3062407170 | 5440 | 5440 | 5440 | 5440 | 0 |
| 307 | 20230703 | 140100 | 3062407170 | 5440 | 5450 | 5450 | 5440 | 70 |
| 308 | 20230703 | 140000 | 3062026270 | 5450 | 5450 | 5450 | 5450 | 18 |
| 309 | 20230703 | 135900 | 3061928170 | 5450 | 5450 | 5450 | 5450 | 568 |
| 310 | 20230703 | 135800 | 3058832570 | 5450 | 5440 | 5450 | 5440 | 505 |
| 311 | 20230703 | 135700 | 3056080370 | 5440 | 5440 | 5440 | 5440 | 0 |
| 312 | 20230703 | 135600 | 3056080370 | 5440 | 5440 | 5450 | 5440 | 653 |
| 313 | 20230703 | 135500 | 3052528020 | 5450 | 5450 | 5450 | 5450 | 2 |
| 314 | 20230703 | 135400 | 3052517120 | 5460 | 5440 | 5460 | 5440 | 1759 |
| 315 | 20230703 | 135300 | 3042941530 | 5440 | 5440 | 5440 | 5440 | 11 |
| 316 | 20230703 | 135200 | 3042881690 | 5440 | 5440 | 5440 | 5440 | 200 |
| 317 | 20230703 | 135100 | 3041793690 | 5440 | 5440 | 5440 | 5440 | 203 |
| 318 | 20230703 | 135000 | 3040689370 | 5450 | 5450 | 5450 | 5450 | 100 |
| 319 | 20230703 | 134900 | 3040144370 | 5450 | 5440 | 5450 | 5440 | 1690 |
| 320 | 20230703 | 134800 | 3030944810 | 5440 | 5440 | 5440 | 5440 | 110 |
| 321 | 20230703 | 134700 | 3030346410 | 5440 | 5450 | 5450 | 5440 | 201 |
| 322 | 20230703 | 134600 | 3029251510 | 5460 | 5470 | 5470 | 5450 | 957 |
| 323 | 20230703 | 134500 | 3024026240 | 5470 | 5460 | 5470 | 5460 | 650 |
| 324 | 20230703 | 134400 | 3020476340 | 5450 | 5450 | 5450 | 5450 | 90 |
| 325 | 20230703 | 134300 | 3019985840 | 5440 | 5450 | 5450 | 5440 | 2067 |
| 326 | 20230703 | 134200 | 3008740690 | 5450 | 5450 | 5460 | 5450 | 1104 |
| 327 | 20230703 | 134100 | 3002716870 | 5440 | 5450 | 5460 | 5440 | 6671 |
| 328 | 20230703 | 134000 | 2966391610 | 5450 | 5450 | 5450 | 5450 | 343 |
| 329 | 20230703 | 133900 | 2964522260 | 5460 | 5450 | 5460 | 5450 | 622 |
| 330 | 20230703 | 133800 | 2961132070 | 5440 | 5450 | 5450 | 5440 | 1000 |
| 331 | 20230703 | 133700 | 2955690450 | 5460 | 5450 | 5460 | 5440 | 158 |
| 332 | 20230703 | 133600 | 2954829880 | 5440 | 5450 | 5460 | 5440 | 2101 |
| 333 | 20230703 | 133500 | 2943380800 | 5450 | 5460 | 5460 | 5450 | 2176 |
| 334 | 20230703 | 133400 | 2931518630 | 5450 | 5450 | 5450 | 5450 | 506 |
| 335 | 20230703 | 133300 | 2928760930 | 5450 | 5460 | 5460 | 5450 | 312 |
| 336 | 20230703 | 133200 | 2927057930 | 5460 | 5470 | 5470 | 5460 | 443 |
| 337 | 20230703 | 133100 | 2924639140 | 5470 | 5450 | 5470 | 5450 | 116 |
| 338 | 20230703 | 133000 | 2924006920 | 5450 | 5480 | 5480 | 5450 | 1043 |
| 339 | 20230703 | 132900 | 2918309750 | 5480 | 5460 | 5480 | 5460 | 26 |
| 340 | 20230703 | 132800 | 2918167370 | 5480 | 5480 | 5480 | 5480 | 1095 |
| 341 | 20230703 | 132700 | 2912166770 | 5480 | 5480 | 5480 | 5480 | 0 |
| 342 | 20230703 | 132600 | 2912166770 | 5480 | 5480 | 5480 | 5480 | 1 |
| 343 | 20230703 | 132500 | 2912161290 | 5460 | 5480 | 5480 | 5460 | 431 |
| 344 | 20230703 | 132400 | 2909803030 | 5460 | 5480 | 5480 | 5460 | 21 |
| 345 | 20230703 | 132300 | 2909688340 | 5480 | 5480 | 5480 | 5480 | 30 |
| 346 | 20230703 | 132200 | 2909523940 | 5480 | 5480 | 5480 | 5480 | 1 |
| 347 | 20230703 | 132100 | 2909518460 | 5460 | 5460 | 5460 | 5460 | 200 |
| 348 | 20230703 | 132000 | 2908426460 | 5460 | 5460 | 5460 | 5460 | 3 |
| 349 | 20230703 | 131900 | 2908410080 | 5480 | 5470 | 5480 | 5460 | 22 |
| 350 | 20230703 | 131800 | 2908289850 | 5480 | 5460 | 5480 | 5460 | 642 |
| 351 | 20230703 | 131700 | 2904784190 | 5460 | 5470 | 5470 | 5460 | 381 |
| 352 | 20230703 | 131600 | 2902702120 | 5480 | 5480 | 5480 | 5480 | 25 |
| 353 | 20230703 | 131500 | 2902565120 | 5480 | 5480 | 5480 | 5480 | 0 |
| 354 | 20230703 | 131400 | 2902565120 | 5480 | 5480 | 5480 | 5480 | 571 |
| 355 | 20230703 | 131300 | 2899436040 | 5470 | 5470 | 5470 | 5470 | 171 |
| 356 | 20230703 | 131200 | 2898500670 | 5470 | 5470 | 5470 | 5470 | 4 |
| 357 | 20230703 | 131100 | 2898478790 | 5480 | 5480 | 5480 | 5480 | 0 |
| 358 | 20230703 | 131000 | 2898478790 | 5480 | 5480 | 5480 | 5480 | 57 |
| 359 | 20230703 | 130900 | 2898166430 | 5480 | 5490 | 5490 | 5480 | 379 |
| 360 | 20230703 | 130800 | 2896089410 | 5490 | 5490 | 5490 | 5490 | 0 |
| 361 | 20230703 | 130700 | 2896089410 | 5490 | 5490 | 5490 | 5490 | 17 |
| 362 | 20230703 | 130600 | 2895996080 | 5470 | 5470 | 5470 | 5470 | 2 |
| 363 | 20230703 | 130500 | 2895985140 | 5470 | 5470 | 5470 | 5470 | 0 |
| 364 | 20230703 | 130400 | 2895985140 | 5470 | 5470 | 5470 | 5470 | 207 |
| 365 | 20230703 | 130300 | 2894852850 | 5490 | 5490 | 5490 | 5490 | 568 |
| 366 | 20230703 | 130200 | 2891734530 | 5490 | 5480 | 5490 | 5480 | 93 |
| 367 | 20230703 | 130100 | 2891223980 | 5480 | 5470 | 5480 | 5470 | 313 |
| 368 | 20230703 | 130000 | 2889509860 | 5470 | 5460 | 5470 | 5450 | 4313 |
| 369 | 20230703 | 125900 | 2865986520 | 5490 | 5490 | 5490 | 5490 | 0 |
| 370 | 20230703 | 125800 | 2865986520 | 5490 | 5490 | 5490 | 5490 | 0 |
| 371 | 20230703 | 125700 | 2865986520 | 5490 | 5490 | 5490 | 5490 | 0 |
| 372 | 20230703 | 125600 | 2865986520 | 5490 | 5500 | 5500 | 5490 | 50 |
| 373 | 20230703 | 125500 | 2865711920 | 5500 | 5480 | 5500 | 5480 | 169 |
| 374 | 20230703 | 125400 | 2864785780 | 5480 | 5470 | 5480 | 5460 | 8246 |
| 375 | 20230703 | 125300 | 2819744500 | 5470 | 5480 | 5480 | 5470 | 364 |
| 376 | 20230703 | 125200 | 2817751250 | 5480 | 5480 | 5480 | 5480 | 10 |
| 377 | 20230703 | 125100 | 2817696450 | 5480 | 5480 | 5480 | 5480 | 99 |
| 378 | 20230703 | 125000 | 2817153930 | 5480 | 5490 | 5490 | 5480 | 172 |
| 379 | 20230703 | 124900 | 2816210170 | 5490 | 5490 | 5490 | 5490 | 159 |
| 380 | 20230703 | 124800 | 2815337260 | 5490 | 5490 | 5490 | 5490 | 1 |
| 381 | 20230703 | 124700 | 2815331770 | 5520 | 5520 | 5520 | 5520 | 205 |
| 382 | 20230703 | 124600 | 2814200170 | 5520 | 5520 | 5520 | 5520 | 435 |
| 383 | 20230703 | 124500 | 2811798970 | 5520 | 5490 | 5520 | 5490 | 486 |
| 384 | 20230703 | 124400 | 2809130800 | 5470 | 5480 | 5490 | 5470 | 2073 |
| 385 | 20230703 | 124300 | 2797779830 | 5480 | 5480 | 5480 | 5470 | 490 |
| 386 | 20230703 | 124200 | 2795097630 | 5480 | 5490 | 5490 | 5480 | 2888 |
| 387 | 20230703 | 124100 | 2779269220 | 5490 | 5490 | 5490 | 5490 | 1106 |
| 388 | 20230703 | 124000 | 2773197280 | 5490 | 5510 | 5510 | 5490 | 921 |
| 389 | 20230703 | 123900 | 2768137250 | 5500 | 5500 | 5510 | 5500 | 88 |
| 390 | 20230703 | 123800 | 2767653240 | 5510 | 5500 | 5510 | 5500 | 294 |
| 391 | 20230703 | 123700 | 2766034300 | 5500 | 5500 | 5500 | 5500 | 84 |
| 392 | 20230703 | 123600 | 2765572300 | 5520 | 5510 | 5520 | 5500 | 114 |
| 393 | 20230703 | 123500 | 2764945220 | 5500 | 5500 | 5500 | 5500 | 481 |
| 394 | 20230703 | 123400 | 2762299720 | 5500 | 5530 | 5530 | 5500 | 622 |
| 395 | 20230703 | 123300 | 2758866060 | 5520 | 5520 | 5520 | 5520 | 224 |
| 396 | 20230703 | 123200 | 2757629580 | 5520 | 5520 | 5520 | 5520 | 445 |
| 397 | 20230703 | 123100 | 2755173180 | 5520 | 5530 | 5530 | 5520 | 320 |
| 398 | 20230703 | 123000 | 2753403690 | 5530 | 5530 | 5540 | 5530 | 807 |
| 399 | 20230703 | 122900 | 2748937890 | 5540 | 5540 | 5540 | 5540 | 3 |
| 400 | 20230703 | 122800 | 2748921270 | 5530 | 5530 | 5530 | 5530 | 1785 |
| 401 | 20230703 | 122700 | 2739050220 | 5530 | 5530 | 5540 | 5530 | 166 |
| 402 | 20230703 | 122600 | 2738132210 | 5530 | 5500 | 5530 | 5490 | 2639 |
| 403 | 20230703 | 122500 | 2723572400 | 5490 | 5490 | 5490 | 5490 | 0 |
| 404 | 20230703 | 122400 | 2723572400 | 5490 | 5480 | 5520 | 5480 | 459 |
| 405 | 20230703 | 122300 | 2721056740 | 5480 | 5510 | 5510 | 5480 | 2521 |
| 406 | 20230703 | 122200 | 2707200650 | 5510 | 5520 | 5520 | 5510 | 240 |
| 407 | 20230703 | 122100 | 2705875860 | 5510 | 5520 | 5520 | 5510 | 380 |
| 408 | 20230703 | 122000 | 2703779670 | 5510 | 5520 | 5520 | 5510 | 632 |
| 409 | 20230703 | 121900 | 2700295450 | 5510 | 5520 | 5520 | 5510 | 12 |
| 410 | 20230703 | 121800 | 2700229220 | 5520 | 5520 | 5520 | 5520 | 822 |
| 411 | 20230703 | 121700 | 2695691780 | 5520 | 5520 | 5520 | 5520 | 2 |
| 412 | 20230703 | 121600 | 2695680740 | 5520 | 5530 | 5530 | 5520 | 972 |
| 413 | 20230703 | 121500 | 2690305590 | 5530 | 5530 | 5530 | 5530 | 2343 |
| 414 | 20230703 | 121400 | 2677348800 | 5530 | 5530 | 5540 | 5530 | 938 |
| 415 | 20230703 | 121300 | 2672161460 | 5530 | 5540 | 5540 | 5530 | 2309 |
| 416 | 20230703 | 121200 | 2659380400 | 5540 | 5530 | 5540 | 5530 | 801 |
| 417 | 20230703 | 121100 | 2654942920 | 5540 | 5520 | 5540 | 5520 | 431 |
| 418 | 20230703 | 121000 | 2652555840 | 5520 | 5520 | 5530 | 5520 | 589 |
| 419 | 20230703 | 120900 | 2649303710 | 5530 | 5530 | 5530 | 5520 | 911 |
| 420 | 20230703 | 120800 | 2644266070 | 5540 | 5530 | 5540 | 5530 | 24 |
| 421 | 20230703 | 120700 | 2644133160 | 5540 | 5540 | 5540 | 5540 | 2056 |
| 422 | 20230703 | 120600 | 2632742920 | 5540 | 5530 | 5540 | 5520 | 749 |
| 423 | 20230703 | 120500 | 2628598970 | 5530 | 5530 | 5530 | 5530 | 2603 |
| 424 | 20230703 | 120400 | 2614204380 | 5520 | 5540 | 5540 | 5520 | 360 |
| 425 | 20230703 | 120300 | 2612213060 | 5540 | 5530 | 5540 | 5530 | 700 |
| 426 | 20230703 | 120200 | 2608342030 | 5510 | 5530 | 5540 | 5510 | 2559 |
| 427 | 20230703 | 120100 | 2594173660 | 5530 | 5520 | 5530 | 5520 | 3494 |
| 428 | 20230703 | 120000 | 2574853690 | 5520 | 5520 | 5520 | 5520 | 1658 |
| 429 | 20230703 | 115900 | 2565701530 | 5510 | 5510 | 5510 | 5510 | 51 |
| 430 | 20230703 | 115800 | 2565420520 | 5510 | 5500 | 5510 | 5490 | 1925 |
| 431 | 20230703 | 115700 | 2554822190 | 5500 | 5510 | 5510 | 5500 | 5 |
| 432 | 20230703 | 115600 | 2554794670 | 5510 | 5490 | 5520 | 5490 | 1998 |
| 433 | 20230703 | 115500 | 2543795220 | 5490 | 5490 | 5500 | 5490 | 224 |
| 434 | 20230703 | 115400 | 2542563930 | 5500 | 5500 | 5500 | 5500 | 98 |
| 435 | 20230703 | 115300 | 2542024930 | 5500 | 5520 | 5520 | 5500 | 209 |
| 436 | 20230703 | 115200 | 2540874480 | 5510 | 5510 | 5510 | 5510 | 62 |
| 437 | 20230703 | 115100 | 2540532860 | 5510 | 5500 | 5510 | 5500 | 540 |
| 438 | 20230703 | 115000 | 2537562460 | 5520 | 5510 | 5520 | 5500 | 1729 |
| 439 | 20230703 | 114900 | 2528020530 | 5510 | 5510 | 5510 | 5500 | 1060 |
| 440 | 20230703 | 114800 | 2522179940 | 5510 | 5490 | 5510 | 5490 | 515 |
| 441 | 20230703 | 114700 | 2519347440 | 5490 | 5490 | 5490 | 5490 | 1 |
| 442 | 20230703 | 114600 | 2519341950 | 5490 | 5500 | 5510 | 5490 | 1413 |
| 443 | 20230703 | 114500 | 2511571780 | 5500 | 5490 | 5500 | 5480 | 620 |
| 444 | 20230703 | 114400 | 2508168660 | 5490 | 5500 | 5500 | 5490 | 331 |
| 445 | 20230703 | 114300 | 2506348170 | 5510 | 5510 | 5510 | 5500 | 241 |
| 446 | 20230703 | 114200 | 2505021260 | 5520 | 5510 | 5520 | 5510 | 1493 |
| 447 | 20230703 | 114100 | 2496785240 | 5510 | 5510 | 5510 | 5510 | 100 |
| 448 | 20230703 | 114000 | 2496234240 | 5520 | 5510 | 5520 | 5510 | 1544 |
| 449 | 20230703 | 113900 | 2487715670 | 5490 | 5500 | 5500 | 5480 | 2092 |
| 450 | 20230703 | 113800 | 2476233040 | 5500 | 5500 | 5500 | 5500 | 4 |
| 451 | 20230703 | 113700 | 2476211040 | 5510 | 5510 | 5510 | 5510 | 165 |
| 452 | 20230703 | 113600 | 2475301890 | 5510 | 5510 | 5510 | 5510 | 40 |
| 453 | 20230703 | 113500 | 2475081490 | 5520 | 5520 | 5520 | 5520 | 246 |
| 454 | 20230703 | 113400 | 2473723570 | 5510 | 5510 | 5510 | 5510 | 90 |
| 455 | 20230703 | 113300 | 2473227670 | 5510 | 5510 | 5520 | 5510 | 1163 |
| 456 | 20230703 | 113200 | 2466818580 | 5510 | 5520 | 5530 | 5510 | 231 |
| 457 | 20230703 | 113100 | 2465544880 | 5520 | 5520 | 5520 | 5520 | 1392 |
| 458 | 20230703 | 113000 | 2457861040 | 5520 | 5520 | 5520 | 5520 | 4218 |
| 459 | 20230703 | 112900 | 2434577680 | 5510 | 5510 | 5510 | 5500 | 2901 |
| 460 | 20230703 | 112800 | 2418603230 | 5510 | 5500 | 5510 | 5500 | 736 |
| 461 | 20230703 | 112700 | 2414555110 | 5510 | 5520 | 5520 | 5500 | 386 |
| 462 | 20230703 | 112600 | 2412427080 | 5520 | 5510 | 5520 | 5500 | 8234 |
| 463 | 20230703 | 112500 | 2367043070 | 5500 | 5500 | 5500 | 5500 | 6108 |
| 464 | 20230703 | 112400 | 2333449070 | 5500 | 5480 | 5500 | 5480 | 3381 |
| 465 | 20230703 | 112300 | 2314887330 | 5490 | 5490 | 5490 | 5480 | 45 |
| 466 | 20230703 | 112200 | 2314640510 | 5480 | 5500 | 5500 | 5480 | 1052 |
| 467 | 20230703 | 112100 | 2308866690 | 5500 | 5480 | 5500 | 5470 | 4020 |
| 468 | 20230703 | 112000 | 2286804880 | 5470 | 5480 | 5480 | 5470 | 1666 |
| 469 | 20230703 | 111900 | 2277675220 | 5470 | 5470 | 5470 | 5470 | 504 |
| 470 | 20230703 | 111800 | 2274918340 | 5470 | 5470 | 5470 | 5470 | 21 |
| 471 | 20230703 | 111700 | 2274803470 | 5470 | 5470 | 5470 | 5460 | 2382 |
| 472 | 20230703 | 111600 | 2261774030 | 5470 | 5470 | 5470 | 5470 | 23 |
| 473 | 20230703 | 111500 | 2261648220 | 5470 | 5480 | 5480 | 5470 | 560 |
| 474 | 20230703 | 111400 | 2258579470 | 5480 | 5470 | 5480 | 5470 | 3805 |
| 475 | 20230703 | 111300 | 2237730070 | 5480 | 5470 | 5480 | 5470 | 121 |
| 476 | 20230703 | 111200 | 2237067150 | 5470 | 5480 | 5480 | 5470 | 965 |
| 477 | 20230703 | 111100 | 2231784890 | 5470 | 5470 | 5470 | 5470 | 143 |
| 478 | 20230703 | 111000 | 2231002680 | 5470 | 5430 | 5470 | 5430 | 8075 |
| 479 | 20230703 | 110900 | 2186913070 | 5430 | 5430 | 5430 | 5430 | 418 |
| 480 | 20230703 | 110800 | 2184643330 | 5430 | 5430 | 5430 | 5430 | 0 |
| 481 | 20230703 | 110700 | 2184643330 | 5430 | 5430 | 5430 | 5430 | 0 |
| 482 | 20230703 | 110600 | 2184643330 | 5430 | 5430 | 5430 | 5430 | 50 |
| 483 | 20230703 | 110500 | 2184371830 | 5440 | 5460 | 5460 | 5440 | 419 |
| 484 | 20230703 | 110400 | 2182090650 | 5460 | 5450 | 5460 | 5450 | 511 |
| 485 | 20230703 | 110300 | 2179300690 | 5460 | 5460 | 5460 | 5460 | 1 |
| 486 | 20230703 | 110200 | 2179295230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 487 | 20230703 | 110100 | 2179295230 | 5460 | 5460 | 5460 | 5460 | 92 |
| 488 | 20230703 | 110000 | 2178792910 | 5460 | 5450 | 5460 | 5450 | 214 |
| 489 | 20230703 | 105900 | 2177626300 | 5450 | 5450 | 5450 | 5450 | 2 |
| 490 | 20230703 | 105800 | 2177615400 | 5440 | 5440 | 5440 | 5440 | 2 |
| 491 | 20230703 | 105700 | 2177604520 | 5450 | 5440 | 5450 | 5440 | 932 |
| 492 | 20230703 | 105600 | 2172526950 | 5440 | 5450 | 5450 | 5440 | 186 |
| 493 | 20230703 | 105500 | 2171513260 | 5420 | 5440 | 5450 | 5420 | 1755 |
| 494 | 20230703 | 105400 | 2161984330 | 5440 | 5430 | 5440 | 5430 | 721 |
| 495 | 20230703 | 105300 | 2158064260 | 5430 | 5440 | 5440 | 5430 | 497 |
| 496 | 20230703 | 105200 | 2155364260 | 5430 | 5430 | 5430 | 5430 | 0 |
| 497 | 20230703 | 105100 | 2155364260 | 5430 | 5430 | 5430 | 5430 | 14 |
| 498 | 20230703 | 105000 | 2155288240 | 5430 | 5430 | 5440 | 5430 | 321 |
| 499 | 20230703 | 104900 | 2153542150 | 5440 | 5430 | 5440 | 5430 | 438 |
| 500 | 20230703 | 104800 | 2151159530 | 5440 | 5440 | 5440 | 5440 | 13 |
| 501 | 20230703 | 104700 | 2151088810 | 5440 | 5440 | 5450 | 5440 | 41 |
| 502 | 20230703 | 104600 | 2150865570 | 5430 | 5440 | 5440 | 5430 | 520 |
| 503 | 20230703 | 104500 | 2148037260 | 5440 | 5450 | 5450 | 5440 | 969 |
| 504 | 20230703 | 104400 | 2142765400 | 5450 | 5450 | 5450 | 5450 | 80 |
| 505 | 20230703 | 104300 | 2142329400 | 5450 | 5460 | 5460 | 5450 | 19 |
| 506 | 20230703 | 104200 | 2142225840 | 5460 | 5430 | 5460 | 5430 | 1354 |
| 507 | 20230703 | 104100 | 2134849790 | 5430 | 5440 | 5440 | 5430 | 251 |
| 508 | 20230703 | 104000 | 2133486350 | 5440 | 5450 | 5450 | 5440 | 2112 |
| 509 | 20230703 | 103900 | 2121996110 | 5450 | 5460 | 5460 | 5450 | 939 |
| 510 | 20230703 | 103800 | 2116875570 | 5460 | 5460 | 5460 | 5460 | 946 |
| 511 | 20230703 | 103700 | 2111710410 | 5460 | 5460 | 5460 | 5460 | 641 |
| 512 | 20230703 | 103600 | 2108210550 | 5450 | 5460 | 5460 | 5450 | 873 |
| 513 | 20230703 | 103500 | 2103444680 | 5450 | 5460 | 5460 | 5450 | 336 |
| 514 | 20230703 | 103400 | 2101613460 | 5450 | 5440 | 5460 | 5440 | 262 |
| 515 | 20230703 | 103300 | 2100183060 | 5440 | 5440 | 5450 | 5440 | 457 |
| 516 | 20230703 | 103200 | 2097696780 | 5450 | 5450 | 5460 | 5450 | 5060 |
| 517 | 20230703 | 103100 | 2070109840 | 5450 | 5460 | 5460 | 5450 | 2506 |
| 518 | 20230703 | 103000 | 2056450310 | 5460 | 5450 | 5460 | 5450 | 1272 |
| 519 | 20230703 | 102900 | 2049517800 | 5460 | 5460 | 5470 | 5460 | 971 |
| 520 | 20230703 | 102800 | 2044213730 | 5470 | 5480 | 5480 | 5470 | 569 |
| 521 | 20230703 | 102700 | 2041096690 | 5480 | 5480 | 5480 | 5480 | 31 |
| 522 | 20230703 | 102600 | 2040926810 | 5470 | 5470 | 5470 | 5460 | 1821 |
| 523 | 20230703 | 102500 | 2030978620 | 5470 | 5470 | 5470 | 5460 | 1000 |
| 524 | 20230703 | 102400 | 2025508820 | 5470 | 5470 | 5480 | 5470 | 1473 |
| 525 | 20230703 | 102300 | 2017446850 | 5470 | 5470 | 5470 | 5470 | 100 |
| 526 | 20230703 | 102200 | 2016899850 | 5480 | 5490 | 5490 | 5480 | 1970 |
| 527 | 20230703 | 102100 | 2006094840 | 5490 | 5480 | 5490 | 5480 | 22 |
| 528 | 20230703 | 102000 | 2005974170 | 5480 | 5480 | 5490 | 5480 | 1090 |
| 529 | 20230703 | 101900 | 2000000940 | 5490 | 5490 | 5490 | 5480 | 587 |
| 530 | 20230703 | 101800 | 1996781600 | 5470 | 5480 | 5480 | 5470 | 539 |
| 531 | 20230703 | 101700 | 1993832040 | 5470 | 5480 | 5480 | 5470 | 22 |
| 532 | 20230703 | 101600 | 1993711680 | 5470 | 5480 | 5480 | 5470 | 2603 |
| 533 | 20230703 | 101500 | 1979447700 | 5460 | 5460 | 5480 | 5460 | 189 |
| 534 | 20230703 | 101400 | 1978413600 | 5460 | 5460 | 5470 | 5460 | 529 |
| 535 | 20230703 | 101300 | 1975521870 | 5470 | 5480 | 5480 | 5450 | 1209 |
| 536 | 20230703 | 101200 | 1968921690 | 5460 | 5470 | 5480 | 5450 | 1408 |
| 537 | 20230703 | 101100 | 1961214680 | 5460 | 5460 | 5460 | 5460 | 264 |
| 538 | 20230703 | 101000 | 1959773240 | 5460 | 5470 | 5470 | 5460 | 1198 |
| 539 | 20230703 | 100900 | 1953224050 | 5470 | 5480 | 5480 | 5470 | 1355 |
| 540 | 20230703 | 100800 | 1945800600 | 5480 | 5480 | 5480 | 5470 | 740 |
| 541 | 20230703 | 100700 | 1941748040 | 5470 | 5470 | 5470 | 5470 | 419 |
| 542 | 20230703 | 100600 | 1939456110 | 5480 | 5490 | 5490 | 5470 | 6438 |
| 543 | 20230703 | 100500 | 1904220470 | 5490 | 5470 | 5490 | 5470 | 2042 |
| 544 | 20230703 | 100400 | 1893038000 | 5480 | 5480 | 5480 | 5470 | 2524 |
| 545 | 20230703 | 100300 | 1879217680 | 5490 | 5500 | 5500 | 5480 | 770 |
| 546 | 20230703 | 100200 | 1874993370 | 5500 | 5500 | 5510 | 5490 | 4634 |
| 547 | 20230703 | 100100 | 1849517200 | 5510 | 5500 | 5510 | 5500 | 2675 |
| 548 | 20230703 | 100000 | 1834804500 | 5500 | 5500 | 5510 | 5500 | 1999 |
| 549 | 20230703 | 095900 | 1823809920 | 5510 | 5500 | 5510 | 5490 | 4115 |
| 550 | 20230703 | 095800 | 1801182330 | 5490 | 5480 | 5500 | 5480 | 2353 |
| 551 | 20230703 | 095700 | 1788264290 | 5490 | 5490 | 5490 | 5480 | 1173 |
| 552 | 20230703 | 095600 | 1781834520 | 5480 | 5470 | 5500 | 5470 | 15304 |
| 553 | 20230703 | 095500 | 1697854980 | 5460 | 5450 | 5460 | 5450 | 1519 |
| 554 | 20230703 | 095400 | 1689561780 | 5450 | 5460 | 5470 | 5450 | 3835 |
| 555 | 20230703 | 095300 | 1668611020 | 5460 | 5470 | 5480 | 5460 | 410 |
| 556 | 20230703 | 095200 | 1666370720 | 5470 | 5480 | 5480 | 5470 | 1879 |
| 557 | 20230703 | 095100 | 1656087290 | 5470 | 5460 | 5470 | 5460 | 2025 |
| 558 | 20230703 | 095000 | 1645021330 | 5460 | 5470 | 5470 | 5450 | 1004 |
| 559 | 20230703 | 094900 | 1639536310 | 5480 | 5460 | 5480 | 5450 | 2868 |
| 560 | 20230703 | 094800 | 1623883580 | 5450 | 5480 | 5490 | 5450 | 5608 |
| 561 | 20230703 | 094700 | 1593222520 | 5480 | 5470 | 5490 | 5470 | 5099 |
| 562 | 20230703 | 094600 | 1565294670 | 5470 | 5470 | 5480 | 5460 | 4536 |
| 563 | 20230703 | 094500 | 1540483480 | 5480 | 5480 | 5480 | 5460 | 1201 |
| 564 | 20230703 | 094400 | 1533912580 | 5480 | 5470 | 5490 | 5470 | 9126 |
| 565 | 20230703 | 094300 | 1483935720 | 5470 | 5480 | 5480 | 5470 | 2091 |
| 566 | 20230703 | 094200 | 1472495990 | 5480 | 5450 | 5480 | 5450 | 11279 |
| 567 | 20230703 | 094100 | 1410833850 | 5450 | 5450 | 5470 | 5450 | 5912 |
| 568 | 20230703 | 094000 | 1378556720 | 5450 | 5440 | 5460 | 5430 | 4395 |
| 569 | 20230703 | 093900 | 1354619700 | 5450 | 5420 | 5470 | 5410 | 30833 |
| 570 | 20230703 | 093800 | 1186738850 | 5420 | 5420 | 5430 | 5410 | 1279 |
| 571 | 20230703 | 093700 | 1179811890 | 5430 | 5430 | 5430 | 5420 | 835 |
| 572 | 20230703 | 093600 | 1175277980 | 5430 | 5420 | 5440 | 5420 | 3545 |
| 573 | 20230703 | 093500 | 1156023830 | 5410 | 5410 | 5430 | 5410 | 7276 |
| 574 | 20230703 | 093400 | 1116610820 | 5410 | 5410 | 5420 | 5410 | 3729 |
| 575 | 20230703 | 093300 | 1096435000 | 5410 | 5410 | 5420 | 5400 | 2028 |
| 576 | 20230703 | 093200 | 1085463300 | 5410 | 5430 | 5430 | 5410 | 1227 |
| 577 | 20230703 | 093100 | 1078805130 | 5420 | 5390 | 5420 | 5390 | 4359 |
| 578 | 20230703 | 093000 | 1055216060 | 5390 | 5390 | 5390 | 5390 | 319 |
| 579 | 20230703 | 092900 | 1053496650 | 5390 | 5390 | 5390 | 5390 | 870 |
| 580 | 20230703 | 092800 | 1048807350 | 5390 | 5390 | 5400 | 5390 | 1392 |
| 581 | 20230703 | 092700 | 1041304180 | 5400 | 5410 | 5420 | 5400 | 1386 |
| 582 | 20230703 | 092600 | 1033800480 | 5420 | 5390 | 5420 | 5390 | 9079 |
| 583 | 20230703 | 092500 | 984794090 | 5390 | 5380 | 5390 | 5380 | 3225 |
| 584 | 20230703 | 092400 | 967437610 | 5380 | 5370 | 5380 | 5370 | 3246 |
| 585 | 20230703 | 092300 | 949974490 | 5370 | 5370 | 5390 | 5370 | 2310 |
| 586 | 20230703 | 092200 | 937547500 | 5380 | 5370 | 5380 | 5370 | 290 |
| 587 | 20230703 | 092100 | 935989980 | 5380 | 5370 | 5380 | 5370 | 1693 |
| 588 | 20230703 | 092000 | 926898250 | 5380 | 5380 | 5390 | 5380 | 533 |
| 589 | 20230703 | 091900 | 924030610 | 5380 | 5380 | 5390 | 5380 | 2080 |
| 590 | 20230703 | 091800 | 912838400 | 5380 | 5370 | 5380 | 5360 | 830 |
| 591 | 20230703 | 091700 | 908386920 | 5370 | 5380 | 5390 | 5370 | 1178 |
| 592 | 20230703 | 091600 | 902056830 | 5380 | 5350 | 5400 | 5350 | 18010 |
| 593 | 20230703 | 091500 | 805230180 | 5350 | 5360 | 5370 | 5350 | 5820 |
| 594 | 20230703 | 091400 | 774089240 | 5360 | 5370 | 5380 | 5360 | 14186 |
| 595 | 20230703 | 091300 | 697908740 | 5390 | 5390 | 5390 | 5380 | 1293 |
| 596 | 20230703 | 091200 | 690949960 | 5380 | 5390 | 5390 | 5380 | 1381 |
| 597 | 20230703 | 091100 | 683507270 | 5390 | 5390 | 5390 | 5370 | 3887 |
| 598 | 20230703 | 091000 | 662599380 | 5370 | 5370 | 5400 | 5370 | 5212 |
| 599 | 20230703 | 090900 | 634586110 | 5390 | 5370 | 5390 | 5370 | 2297 |
| 600 | 20230703 | 090800 | 622239260 | 5370 | 5360 | 5370 | 5350 | 3037 |
| 601 | 20230703 | 090700 | 605956470 | 5360 | 5360 | 5370 | 5350 | 4647 |
| 602 | 20230703 | 090600 | 581054410 | 5360 | 5380 | 5380 | 5360 | 10122 |
| 603 | 20230703 | 090500 | 526745750 | 5380 | 5360 | 5390 | 5360 | 4481 |
| 604 | 20230703 | 090400 | 502685860 | 5360 | 5400 | 5410 | 5350 | 6349 |
| 605 | 20230703 | 090300 | 468587710 | 5420 | 5420 | 5450 | 5390 | 21269 |
| 606 | 20230703 | 090200 | 353142460 | 5410 | 5400 | 5440 | 5380 | 23772 |
| 607 | 20230703 | 090100 | 224634920 | 5380 | 5340 | 5400 | 5310 | 19855 |
| 608 | 20230703 | 090000 | 118199740 | 5340 | 5300 | 5350 | 5300 | 22249 |