30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 18299 |
| 3 | 20230703 | 191400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20230703 | 191300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20230703 | 191200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20230703 | 191100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20230703 | 191000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20230703 | 190900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20230703 | 190800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20230703 | 190700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20230703 | 190600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20230703 | 190500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20230703 | 190400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20230703 | 190300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20230703 | 190200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20230703 | 190100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20230703 | 190000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20230703 | 185900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20230703 | 185800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20230703 | 185700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20230703 | 185600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20230703 | 185500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20230703 | 185400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20230703 | 185300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20230703 | 185200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20230703 | 185100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20230703 | 185000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20230703 | 184900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20230703 | 184800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20230703 | 184700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20230703 | 184600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20230703 | 184500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 18299 |
| 33 | 20230703 | 184400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20230703 | 184300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20230703 | 184200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20230703 | 184100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20230703 | 184000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20230703 | 183900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20230703 | 183800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20230703 | 183700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20230703 | 183600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20230703 | 183500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20230703 | 183400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20230703 | 183300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20230703 | 183200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20230703 | 183100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20230703 | 183000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20230703 | 182900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20230703 | 182800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20230703 | 182700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20230703 | 182600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20230703 | 182500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20230703 | 182400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20230703 | 182300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20230703 | 182200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20230703 | 182100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20230703 | 182000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20230703 | 181900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20230703 | 181800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20230703 | 181700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20230703 | 181600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20230703 | 181500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 18299 |
| 63 | 20230703 | 181400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20230703 | 181300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20230703 | 181200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20230703 | 181100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20230703 | 181000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20230703 | 180900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20230703 | 180800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20230703 | 180700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20230703 | 180600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20230703 | 180500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20230703 | 180400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20230703 | 180300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20230703 | 180200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20230703 | 180100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20230703 | 180000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20230703 | 175900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20230703 | 175800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20230703 | 175700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20230703 | 175600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20230703 | 175500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20230703 | 175400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20230703 | 175300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20230703 | 175200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20230703 | 175100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20230703 | 175000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20230703 | 174900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20230703 | 174800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20230703 | 174700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20230703 | 174600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20230703 | 174500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 18299 |
| 93 | 20230703 | 174400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20230703 | 174300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20230703 | 174200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20230703 | 174100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20230703 | 174000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20230703 | 173900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20230703 | 173800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20230703 | 173700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20230703 | 173600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20230703 | 173500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20230703 | 173400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20230703 | 173300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20230703 | 173200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20230703 | 173100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20230703 | 173000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20230703 | 172900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20230703 | 172800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20230703 | 172700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20230703 | 172600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20230703 | 172500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20230703 | 172400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20230703 | 172300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20230703 | 172200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20230703 | 172100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20230703 | 172000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20230703 | 171900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20230703 | 171800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20230703 | 171700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20230703 | 171600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20230703 | 171500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 18299 |
| 123 | 20230703 | 171400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20230703 | 171300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20230703 | 171200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20230703 | 171100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20230703 | 171000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20230703 | 170900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20230703 | 170800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20230703 | 170700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20230703 | 170600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20230703 | 170500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20230703 | 170400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20230703 | 170300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20230703 | 170200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20230703 | 170100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20230703 | 170000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20230703 | 165900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20230703 | 165800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20230703 | 165700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20230703 | 165600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20230703 | 165500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20230703 | 165400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20230703 | 165300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20230703 | 165200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20230703 | 165100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20230703 | 165000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20230703 | 164900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20230703 | 164800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20230703 | 164700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20230703 | 164600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20230703 | 164500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 18299 |
| 153 | 20230703 | 164400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20230703 | 164300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20230703 | 164200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20230703 | 164100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20230703 | 164000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20230703 | 163900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20230703 | 163800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20230703 | 163700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20230703 | 163600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20230703 | 163500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20230703 | 163400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20230703 | 163300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20230703 | 163200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20230703 | 163100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20230703 | 163000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20230703 | 162900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20230703 | 162800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20230703 | 162700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20230703 | 162600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20230703 | 162500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20230703 | 162400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20230703 | 162300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20230703 | 162200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20230703 | 162100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20230703 | 162000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20230703 | 161900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20230703 | 161800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20230703 | 161700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20230703 | 161600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20230703 | 161500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 18299 |
| 183 | 20230703 | 161400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20230703 | 161300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20230703 | 161200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20230703 | 161100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20230703 | 161000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20230703 | 160900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20230703 | 160800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20230703 | 160700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20230703 | 160600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20230703 | 160500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20230703 | 160400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20230703 | 160300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20230703 | 160200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20230703 | 160100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20230703 | 160000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20230703 | 155900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20230703 | 155800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20230703 | 155700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20230703 | 155600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20230703 | 155500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20230703 | 155400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20230703 | 155300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20230703 | 155200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20230703 | 155100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20230703 | 155000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20230703 | 154900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20230703 | 154800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20230703 | 154700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20230703 | 154600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20230703 | 154500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 18299 |
| 213 | 20230703 | 154400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20230703 | 154300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20230703 | 154200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20230703 | 154100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20230703 | 154000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20230703 | 153900 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20230703 | 153800 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20230703 | 153700 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20230703 | 153600 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20230703 | 153500 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20230703 | 153400 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20230703 | 153300 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20230703 | 153200 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20230703 | 153100 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20230703 | 153000 | 2775815590 | 3635 | 3635 | 3635 | 3635 | 18299 |
| 228 | 20230703 | 152900 | 2709298725 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20230703 | 152800 | 2709298725 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20230703 | 152700 | 2709298725 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20230703 | 152600 | 2709298725 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20230703 | 152500 | 2709298725 | 3635 | 3635 | 3635 | 3635 | 0 |
| 233 | 20230703 | 152400 | 2709298725 | 3635 | 3635 | 3635 | 3635 | 0 |
| 234 | 20230703 | 152300 | 2709298725 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20230703 | 152200 | 2709298725 | 3635 | 3635 | 3635 | 3635 | 0 |
| 236 | 20230703 | 152100 | 2709298725 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20230703 | 152000 | 2709298725 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20230703 | 151900 | 2709298725 | 3635 | 3630 | 3635 | 3625 | 5213 |
| 239 | 20230703 | 151800 | 2690364145 | 3630 | 3625 | 3630 | 3625 | 4109 |
| 240 | 20230703 | 151700 | 2675466520 | 3625 | 3620 | 3625 | 3610 | 6418 |
| 241 | 20230703 | 151600 | 2652265255 | 3615 | 3625 | 3625 | 3615 | 5387 |
| 242 | 20230703 | 151500 | 2632778000 | 3625 | 3625 | 3625 | 3625 | 30 |
| 243 | 20230703 | 151400 | 2632669250 | 3620 | 3625 | 3625 | 3620 | 1957 |
| 244 | 20230703 | 151300 | 2625581125 | 3625 | 3625 | 3625 | 3625 | 500 |
| 245 | 20230703 | 151200 | 2623768625 | 3625 | 3625 | 3625 | 3625 | 2832 |
| 246 | 20230703 | 151100 | 2613502625 | 3625 | 3630 | 3630 | 3625 | 561 |
| 247 | 20230703 | 151000 | 2611466245 | 3625 | 3625 | 3625 | 3625 | 145 |
| 248 | 20230703 | 150900 | 2610940620 | 3630 | 3635 | 3635 | 3630 | 737 |
| 249 | 20230703 | 150800 | 2608262800 | 3630 | 3630 | 3630 | 3625 | 1485 |
| 250 | 20230703 | 150700 | 2602879265 | 3630 | 3630 | 3630 | 3630 | 27 |
| 251 | 20230703 | 150600 | 2602781255 | 3630 | 3630 | 3630 | 3625 | 1181 |
| 252 | 20230703 | 150500 | 2598494725 | 3630 | 3630 | 3630 | 3625 | 3566 |
| 253 | 20230703 | 150400 | 2585556465 | 3630 | 3630 | 3630 | 3630 | 1305 |
| 254 | 20230703 | 150300 | 2580819315 | 3630 | 3630 | 3630 | 3630 | 808 |
| 255 | 20230703 | 150200 | 2577886275 | 3630 | 3630 | 3630 | 3630 | 1103 |
| 256 | 20230703 | 150100 | 2573882385 | 3630 | 3630 | 3630 | 3630 | 127 |
| 257 | 20230703 | 150000 | 2573421375 | 3630 | 3625 | 3630 | 3625 | 31 |
| 258 | 20230703 | 145900 | 2573308995 | 3625 | 3620 | 3625 | 3620 | 1444 |
| 259 | 20230703 | 145800 | 2568075630 | 3615 | 3620 | 3620 | 3615 | 500 |
| 260 | 20230703 | 145700 | 2566265865 | 3620 | 3620 | 3620 | 3620 | 520 |
| 261 | 20230703 | 145600 | 2564383465 | 3620 | 3620 | 3620 | 3620 | 100 |
| 262 | 20230703 | 145500 | 2564021465 | 3625 | 3620 | 3625 | 3615 | 2620 |
| 263 | 20230703 | 145400 | 2554535840 | 3620 | 3620 | 3620 | 3615 | 2202 |
| 264 | 20230703 | 145300 | 2546565030 | 3615 | 3620 | 3620 | 3615 | 2226 |
| 265 | 20230703 | 145200 | 2538517915 | 3615 | 3615 | 3615 | 3615 | 0 |
| 266 | 20230703 | 145100 | 2538517915 | 3615 | 3615 | 3615 | 3615 | 0 |
| 267 | 20230703 | 145000 | 2538517915 | 3615 | 3615 | 3620 | 3615 | 1331 |
| 268 | 20230703 | 144900 | 2533701070 | 3615 | 3615 | 3615 | 3615 | 801 |
| 269 | 20230703 | 144800 | 2530805455 | 3620 | 3620 | 3620 | 3620 | 1759 |
| 270 | 20230703 | 144700 | 2524437875 | 3615 | 3615 | 3615 | 3615 | 200 |
| 271 | 20230703 | 144600 | 2523714875 | 3615 | 3615 | 3615 | 3615 | 107 |
| 272 | 20230703 | 144500 | 2523328070 | 3615 | 3620 | 3620 | 3615 | 2199 |
| 273 | 20230703 | 144400 | 2515374595 | 3615 | 3615 | 3615 | 3615 | 589 |
| 274 | 20230703 | 144300 | 2513245360 | 3610 | 3615 | 3615 | 3610 | 653 |
| 275 | 20230703 | 144200 | 2510884840 | 3615 | 3615 | 3615 | 3615 | 500 |
| 276 | 20230703 | 144100 | 2509077340 | 3615 | 3620 | 3620 | 3615 | 305 |
| 277 | 20230703 | 144000 | 2507973255 | 3620 | 3620 | 3620 | 3620 | 3 |
| 278 | 20230703 | 143900 | 2507962395 | 3615 | 3620 | 3620 | 3615 | 2037 |
| 279 | 20230703 | 143800 | 2500589890 | 3615 | 3610 | 3615 | 3610 | 1607 |
| 280 | 20230703 | 143700 | 2494781090 | 3610 | 3620 | 3620 | 3610 | 1391 |
| 281 | 20230703 | 143600 | 2489749105 | 3620 | 3620 | 3620 | 3620 | 1501 |
| 282 | 20230703 | 143500 | 2484315485 | 3610 | 3600 | 3615 | 3600 | 6820 |
| 283 | 20230703 | 143400 | 2459673875 | 3585 | 3610 | 3625 | 3580 | 40476 |
| 284 | 20230703 | 143300 | 2314259520 | 3610 | 3615 | 3615 | 3610 | 650 |
| 285 | 20230703 | 143200 | 2311912015 | 3615 | 3615 | 3615 | 3615 | 162 |
| 286 | 20230703 | 143100 | 2311326385 | 3625 | 3625 | 3625 | 3625 | 1102 |
| 287 | 20230703 | 143000 | 2307331635 | 3625 | 3625 | 3625 | 3625 | 6 |
| 288 | 20230703 | 142900 | 2307309885 | 3610 | 3610 | 3610 | 3610 | 119 |
| 289 | 20230703 | 142800 | 2306880295 | 3620 | 3620 | 3620 | 3620 | 1051 |
| 290 | 20230703 | 142700 | 2303075675 | 3620 | 3625 | 3625 | 3620 | 750 |
| 291 | 20230703 | 142600 | 2300360670 | 3625 | 3620 | 3625 | 3610 | 11201 |
| 292 | 20230703 | 142500 | 2259876980 | 3620 | 3620 | 3620 | 3620 | 1825 |
| 293 | 20230703 | 142400 | 2253270480 | 3625 | 3620 | 3625 | 3620 | 104 |
| 294 | 20230703 | 142300 | 2252893995 | 3625 | 3625 | 3625 | 3625 | 63 |
| 295 | 20230703 | 142200 | 2252665620 | 3620 | 3625 | 3625 | 3620 | 583 |
| 296 | 20230703 | 142100 | 2250554745 | 3625 | 3620 | 3625 | 3620 | 31 |
| 297 | 20230703 | 142000 | 2250442520 | 3620 | 3620 | 3620 | 3620 | 9 |
| 298 | 20230703 | 141900 | 2250409940 | 3625 | 3620 | 3625 | 3620 | 1123 |
| 299 | 20230703 | 141800 | 2246343175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 300 | 20230703 | 141700 | 2246343175 | 3625 | 3620 | 3625 | 3620 | 1605 |
| 301 | 20230703 | 141600 | 2240533010 | 3620 | 3620 | 3620 | 3615 | 2168 |
| 302 | 20230703 | 141500 | 2232684900 | 3625 | 3625 | 3625 | 3620 | 318 |
| 303 | 20230703 | 141400 | 2231533150 | 3620 | 3620 | 3620 | 3620 | 200 |
| 304 | 20230703 | 141300 | 2230809150 | 3620 | 3620 | 3625 | 3620 | 592 |
| 305 | 20230703 | 141200 | 2228666060 | 3620 | 3620 | 3620 | 3620 | 0 |
| 306 | 20230703 | 141100 | 2228666060 | 3620 | 3625 | 3625 | 3620 | 29 |
| 307 | 20230703 | 141000 | 2228560945 | 3625 | 3625 | 3625 | 3625 | 0 |
| 308 | 20230703 | 140900 | 2228560945 | 3625 | 3620 | 3625 | 3620 | 33 |
| 309 | 20230703 | 140800 | 2228441335 | 3625 | 3625 | 3625 | 3625 | 335 |
| 310 | 20230703 | 140700 | 2227226960 | 3625 | 3625 | 3625 | 3625 | 202 |
| 311 | 20230703 | 140600 | 2226494710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 312 | 20230703 | 140500 | 2226494710 | 3620 | 3620 | 3620 | 3620 | 489 |
| 313 | 20230703 | 140400 | 2224724530 | 3620 | 3615 | 3620 | 3615 | 2594 |
| 314 | 20230703 | 140300 | 2215340250 | 3615 | 3615 | 3615 | 3615 | 176 |
| 315 | 20230703 | 140200 | 2214704010 | 3615 | 3620 | 3620 | 3615 | 601 |
| 316 | 20230703 | 140100 | 2212531390 | 3615 | 3615 | 3615 | 3615 | 2028 |
| 317 | 20230703 | 140000 | 2205200170 | 3615 | 3615 | 3615 | 3615 | 72 |
| 318 | 20230703 | 135900 | 2204939890 | 3625 | 3625 | 3625 | 3625 | 3 |
| 319 | 20230703 | 135800 | 2204929015 | 3615 | 3615 | 3615 | 3615 | 2928 |
| 320 | 20230703 | 135700 | 2194344295 | 3620 | 3620 | 3620 | 3620 | 74 |
| 321 | 20230703 | 135600 | 2194076415 | 3620 | 3625 | 3625 | 3620 | 5222 |
| 322 | 20230703 | 135500 | 2175159090 | 3625 | 3625 | 3625 | 3625 | 85 |
| 323 | 20230703 | 135400 | 2174850965 | 3625 | 3625 | 3630 | 3625 | 672 |
| 324 | 20230703 | 135300 | 2172413005 | 3620 | 3620 | 3620 | 3620 | 42 |
| 325 | 20230703 | 135200 | 2172260965 | 3625 | 3625 | 3625 | 3625 | 233 |
| 326 | 20230703 | 135100 | 2171416340 | 3625 | 3625 | 3625 | 3625 | 896 |
| 327 | 20230703 | 135000 | 2168168340 | 3625 | 3620 | 3625 | 3620 | 216 |
| 328 | 20230703 | 134900 | 2167386315 | 3625 | 3620 | 3625 | 3620 | 1013 |
| 329 | 20230703 | 134800 | 2163719125 | 3620 | 3625 | 3625 | 3620 | 115 |
| 330 | 20230703 | 134700 | 2163302325 | 3620 | 3625 | 3625 | 3620 | 1449 |
| 331 | 20230703 | 134600 | 2158052890 | 3625 | 3625 | 3625 | 3625 | 462 |
| 332 | 20230703 | 134500 | 2156378140 | 3625 | 3620 | 3625 | 3620 | 144 |
| 333 | 20230703 | 134400 | 2155856170 | 3620 | 3620 | 3620 | 3620 | 300 |
| 334 | 20230703 | 134300 | 2154770170 | 3620 | 3620 | 3620 | 3615 | 737 |
| 335 | 20230703 | 134200 | 2152102665 | 3620 | 3620 | 3620 | 3620 | 571 |
| 336 | 20230703 | 134100 | 2150035645 | 3625 | 3625 | 3625 | 3625 | 601 |
| 337 | 20230703 | 134000 | 2147857020 | 3620 | 3615 | 3620 | 3615 | 2000 |
| 338 | 20230703 | 133900 | 2140618020 | 3615 | 3615 | 3615 | 3615 | 105 |
| 339 | 20230703 | 133800 | 2140238445 | 3620 | 3620 | 3620 | 3620 | 1 |
| 340 | 20230703 | 133700 | 2140234825 | 3615 | 3620 | 3620 | 3615 | 2749 |
| 341 | 20230703 | 133600 | 2130284245 | 3620 | 3620 | 3620 | 3620 | 1549 |
| 342 | 20230703 | 133500 | 2124676865 | 3620 | 3620 | 3620 | 3620 | 100 |
| 343 | 20230703 | 133400 | 2124314865 | 3620 | 3620 | 3620 | 3620 | 105 |
| 344 | 20230703 | 133300 | 2123934765 | 3625 | 3625 | 3625 | 3625 | 0 |
| 345 | 20230703 | 133200 | 2123934765 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 346 | 20230703 | 133100 | 2120309765 | 3625 | 3620 | 3625 | 3620 | 101 |
| 347 | 20230703 | 133000 | 2119944140 | 3620 | 3620 | 3620 | 3620 | 300 |
| 348 | 20230703 | 132900 | 2118858140 | 3620 | 3615 | 3620 | 3615 | 928 |
| 349 | 20230703 | 132800 | 2115501920 | 3615 | 3615 | 3615 | 3615 | 0 |
| 350 | 20230703 | 132700 | 2115501920 | 3615 | 3615 | 3620 | 3615 | 648 |
| 351 | 20230703 | 132600 | 2113159395 | 3615 | 3615 | 3615 | 3615 | 10 |
| 352 | 20230703 | 132500 | 2113123245 | 3615 | 3615 | 3615 | 3610 | 291 |
| 353 | 20230703 | 132400 | 2112072230 | 3615 | 3615 | 3615 | 3615 | 2856 |
| 354 | 20230703 | 132300 | 2101747790 | 3615 | 3615 | 3615 | 3615 | 11 |
| 355 | 20230703 | 132200 | 2101708025 | 3610 | 3615 | 3615 | 3610 | 230 |
| 356 | 20230703 | 132100 | 2100877695 | 3615 | 3615 | 3615 | 3615 | 2 |
| 357 | 20230703 | 132000 | 2100870465 | 3610 | 3610 | 3610 | 3610 | 2598 |
| 358 | 20230703 | 131900 | 2091491685 | 3605 | 3605 | 3605 | 3605 | 2704 |
| 359 | 20230703 | 131800 | 2081743765 | 3600 | 3600 | 3610 | 3595 | 1011 |
| 360 | 20230703 | 131700 | 2078106090 | 3600 | 3600 | 3605 | 3600 | 1102 |
| 361 | 20230703 | 131600 | 2074138885 | 3600 | 3600 | 3600 | 3600 | 947 |
| 362 | 20230703 | 131500 | 2070729685 | 3610 | 3610 | 3610 | 3610 | 290 |
| 363 | 20230703 | 131400 | 2069682785 | 3610 | 3610 | 3610 | 3610 | 10 |
| 364 | 20230703 | 131300 | 2069646685 | 3610 | 3600 | 3610 | 3600 | 502 |
| 365 | 20230703 | 131200 | 2067839285 | 3600 | 3615 | 3615 | 3585 | 37060 |
| 366 | 20230703 | 131100 | 1934548685 | 3620 | 3620 | 3620 | 3620 | 2099 |
| 367 | 20230703 | 131000 | 1926950305 | 3615 | 3615 | 3615 | 3615 | 115 |
| 368 | 20230703 | 130900 | 1926534580 | 3605 | 3615 | 3615 | 3605 | 15907 |
| 369 | 20230703 | 130800 | 1869150315 | 3620 | 3610 | 3620 | 3610 | 499 |
| 370 | 20230703 | 130700 | 1867348575 | 3610 | 3615 | 3615 | 3610 | 953 |
| 371 | 20230703 | 130600 | 1863903855 | 3615 | 3615 | 3615 | 3615 | 16 |
| 372 | 20230703 | 130500 | 1863846015 | 3615 | 3615 | 3615 | 3615 | 4476 |
| 373 | 20230703 | 130400 | 1847665275 | 3620 | 3620 | 3620 | 3620 | 460 |
| 374 | 20230703 | 130300 | 1846000075 | 3620 | 3620 | 3620 | 3620 | 1848 |
| 375 | 20230703 | 130200 | 1839310315 | 3620 | 3620 | 3620 | 3620 | 0 |
| 376 | 20230703 | 130100 | 1839310315 | 3620 | 3620 | 3620 | 3620 | 643 |
| 377 | 20230703 | 130000 | 1836982655 | 3620 | 3620 | 3620 | 3620 | 49 |
| 378 | 20230703 | 125900 | 1836805275 | 3620 | 3620 | 3620 | 3620 | 9 |
| 379 | 20230703 | 125800 | 1836772695 | 3620 | 3620 | 3620 | 3620 | 101 |
| 380 | 20230703 | 125700 | 1836407075 | 3625 | 3625 | 3625 | 3625 | 50 |
| 381 | 20230703 | 125600 | 1836225825 | 3625 | 3625 | 3625 | 3625 | 0 |
| 382 | 20230703 | 125500 | 1836225825 | 3625 | 3620 | 3625 | 3620 | 175 |
| 383 | 20230703 | 125400 | 1835591460 | 3620 | 3620 | 3620 | 3620 | 55 |
| 384 | 20230703 | 125300 | 1835392360 | 3620 | 3620 | 3620 | 3620 | 0 |
| 385 | 20230703 | 125200 | 1835392360 | 3620 | 3620 | 3620 | 3620 | 85 |
| 386 | 20230703 | 125100 | 1835084660 | 3620 | 3620 | 3620 | 3615 | 775 |
| 387 | 20230703 | 125000 | 1832279660 | 3620 | 3620 | 3620 | 3620 | 378 |
| 388 | 20230703 | 124900 | 1830911300 | 3620 | 3620 | 3620 | 3620 | 132 |
| 389 | 20230703 | 124800 | 1830433460 | 3615 | 3620 | 3620 | 3615 | 1454 |
| 390 | 20230703 | 124700 | 1825173100 | 3615 | 3615 | 3615 | 3615 | 200 |
| 391 | 20230703 | 124600 | 1824450100 | 3615 | 3620 | 3620 | 3615 | 1500 |
| 392 | 20230703 | 124500 | 1819022890 | 3625 | 3620 | 3625 | 3620 | 148 |
| 393 | 20230703 | 124400 | 1818486695 | 3620 | 3625 | 3625 | 3620 | 8937 |
| 394 | 20230703 | 124300 | 1786118070 | 3630 | 3630 | 3630 | 3630 | 750 |
| 395 | 20230703 | 124200 | 1783395570 | 3630 | 3630 | 3630 | 3630 | 203 |
| 396 | 20230703 | 124100 | 1782658680 | 3630 | 3635 | 3635 | 3630 | 6 |
| 397 | 20230703 | 124000 | 1782636875 | 3625 | 3625 | 3625 | 3625 | 0 |
| 398 | 20230703 | 123900 | 1782636875 | 3625 | 3625 | 3625 | 3625 | 7706 |
| 399 | 20230703 | 123800 | 1754702625 | 3625 | 3635 | 3635 | 3625 | 4301 |
| 400 | 20230703 | 123700 | 1739092185 | 3630 | 3630 | 3630 | 3630 | 500 |
| 401 | 20230703 | 123600 | 1737277185 | 3630 | 3635 | 3635 | 3630 | 200 |
| 402 | 20230703 | 123500 | 1736550935 | 3635 | 3635 | 3635 | 3635 | 550 |
| 403 | 20230703 | 123400 | 1734551685 | 3635 | 3635 | 3635 | 3635 | 0 |
| 404 | 20230703 | 123300 | 1734551685 | 3635 | 3635 | 3635 | 3635 | 12 |
| 405 | 20230703 | 123200 | 1734508065 | 3635 | 3635 | 3640 | 3635 | 506 |
| 406 | 20230703 | 123100 | 1732668720 | 3635 | 3635 | 3635 | 3635 | 0 |
| 407 | 20230703 | 123000 | 1732668720 | 3635 | 3635 | 3635 | 3635 | 996 |
| 408 | 20230703 | 122900 | 1729048260 | 3630 | 3630 | 3630 | 3630 | 1085 |
| 409 | 20230703 | 122800 | 1725109710 | 3630 | 3630 | 3630 | 3630 | 58 |
| 410 | 20230703 | 122700 | 1724899170 | 3630 | 3635 | 3635 | 3630 | 1462 |
| 411 | 20230703 | 122600 | 1719585055 | 3635 | 3640 | 3640 | 3635 | 138 |
| 412 | 20230703 | 122500 | 1719083175 | 3640 | 3635 | 3640 | 3635 | 159 |
| 413 | 20230703 | 122400 | 1718504740 | 3640 | 3640 | 3640 | 3640 | 559 |
| 414 | 20230703 | 122300 | 1716469980 | 3640 | 3640 | 3640 | 3640 | 1229 |
| 415 | 20230703 | 122200 | 1711996420 | 3635 | 3635 | 3635 | 3635 | 1 |
| 416 | 20230703 | 122100 | 1711992785 | 3635 | 3635 | 3635 | 3635 | 396 |
| 417 | 20230703 | 122000 | 1710553325 | 3635 | 3635 | 3635 | 3635 | 397 |
| 418 | 20230703 | 121900 | 1709110230 | 3635 | 3635 | 3635 | 3635 | 100 |
| 419 | 20230703 | 121800 | 1708746730 | 3635 | 3635 | 3635 | 3635 | 349 |
| 420 | 20230703 | 121700 | 1707478115 | 3635 | 3635 | 3635 | 3635 | 500 |
| 421 | 20230703 | 121600 | 1705660615 | 3640 | 3635 | 3640 | 3635 | 5 |
| 422 | 20230703 | 121500 | 1705642420 | 3630 | 3645 | 3645 | 3630 | 10050 |
| 423 | 20230703 | 121400 | 1669081910 | 3645 | 3645 | 3650 | 3645 | 733 |
| 424 | 20230703 | 121300 | 1666409585 | 3650 | 3650 | 3650 | 3645 | 578 |
| 425 | 20230703 | 121200 | 1664299895 | 3650 | 3645 | 3650 | 3645 | 2493 |
| 426 | 20230703 | 121100 | 1655200565 | 3650 | 3650 | 3650 | 3645 | 1028 |
| 427 | 20230703 | 121000 | 1651451930 | 3650 | 3650 | 3650 | 3645 | 454 |
| 428 | 20230703 | 120900 | 1649796435 | 3645 | 3645 | 3645 | 3645 | 53 |
| 429 | 20230703 | 120800 | 1649603250 | 3650 | 3650 | 3650 | 3650 | 9309 |
| 430 | 20230703 | 120700 | 1615625400 | 3650 | 3645 | 3650 | 3645 | 5715 |
| 431 | 20230703 | 120600 | 1594794090 | 3645 | 3645 | 3645 | 3640 | 8 |
| 432 | 20230703 | 120500 | 1594764950 | 3645 | 3645 | 3645 | 3645 | 2209 |
| 433 | 20230703 | 120400 | 1586713145 | 3645 | 3645 | 3645 | 3640 | 4667 |
| 434 | 20230703 | 120300 | 1569701945 | 3645 | 3640 | 3645 | 3640 | 578 |
| 435 | 20230703 | 120200 | 1567596730 | 3640 | 3640 | 3645 | 3640 | 37 |
| 436 | 20230703 | 120100 | 1567462045 | 3640 | 3640 | 3640 | 3640 | 77 |
| 437 | 20230703 | 120000 | 1567181765 | 3640 | 3650 | 3650 | 3640 | 3530 |
| 438 | 20230703 | 115900 | 1554317610 | 3650 | 3640 | 3650 | 3640 | 17595 |
| 439 | 20230703 | 115800 | 1490215395 | 3640 | 3630 | 3640 | 3625 | 6048 |
| 440 | 20230703 | 115700 | 1468251115 | 3630 | 3630 | 3630 | 3630 | 591 |
| 441 | 20230703 | 115600 | 1466105785 | 3630 | 3630 | 3635 | 3630 | 103 |
| 442 | 20230703 | 115500 | 1465731880 | 3630 | 3635 | 3635 | 3630 | 223 |
| 443 | 20230703 | 115400 | 1464921315 | 3635 | 3635 | 3635 | 3635 | 3018 |
| 444 | 20230703 | 115300 | 1453950885 | 3635 | 3635 | 3635 | 3635 | 50 |
| 445 | 20230703 | 115200 | 1453769135 | 3630 | 3630 | 3630 | 3630 | 0 |
| 446 | 20230703 | 115100 | 1453769135 | 3630 | 3630 | 3630 | 3630 | 0 |
| 447 | 20230703 | 115000 | 1453769135 | 3630 | 3630 | 3630 | 3630 | 527 |
| 448 | 20230703 | 114900 | 1451856125 | 3625 | 3625 | 3625 | 3625 | 0 |
| 449 | 20230703 | 114800 | 1451856125 | 3625 | 3630 | 3630 | 3625 | 2160 |
| 450 | 20230703 | 114700 | 1444023675 | 3630 | 3630 | 3630 | 3630 | 450 |
| 451 | 20230703 | 114600 | 1442390175 | 3630 | 3630 | 3630 | 3630 | 2277 |
| 452 | 20230703 | 114500 | 1434124665 | 3630 | 3630 | 3630 | 3630 | 2193 |
| 453 | 20230703 | 114400 | 1426164075 | 3630 | 3635 | 3635 | 3630 | 116 |
| 454 | 20230703 | 114300 | 1425742665 | 3635 | 3630 | 3635 | 3630 | 691 |
| 455 | 20230703 | 114200 | 1423234325 | 3630 | 3625 | 3630 | 3625 | 2495 |
| 456 | 20230703 | 114100 | 1414181980 | 3625 | 3625 | 3625 | 3625 | 3205 |
| 457 | 20230703 | 114000 | 1402563855 | 3625 | 3620 | 3625 | 3620 | 324 |
| 458 | 20230703 | 113900 | 1401390965 | 3620 | 3620 | 3625 | 3620 | 546 |
| 459 | 20230703 | 113800 | 1399411945 | 3620 | 3625 | 3630 | 3620 | 2123 |
| 460 | 20230703 | 113700 | 1391717525 | 3625 | 3625 | 3625 | 3625 | 300 |
| 461 | 20230703 | 113600 | 1390630025 | 3625 | 3625 | 3625 | 3625 | 277 |
| 462 | 20230703 | 113500 | 1389625900 | 3630 | 3630 | 3630 | 3625 | 774 |
| 463 | 20230703 | 113400 | 1386816830 | 3625 | 3625 | 3625 | 3625 | 76 |
| 464 | 20230703 | 113300 | 1386541330 | 3625 | 3630 | 3630 | 3625 | 883 |
| 465 | 20230703 | 113200 | 1383337415 | 3625 | 3625 | 3630 | 3625 | 520 |
| 466 | 20230703 | 113100 | 1381450180 | 3625 | 3630 | 3630 | 3625 | 1294 |
| 467 | 20230703 | 113000 | 1376758715 | 3635 | 3630 | 3635 | 3630 | 1191 |
| 468 | 20230703 | 112900 | 1372435335 | 3630 | 3630 | 3635 | 3630 | 191 |
| 469 | 20230703 | 112800 | 1371741480 | 3635 | 3635 | 3635 | 3630 | 119 |
| 470 | 20230703 | 112700 | 1371309415 | 3635 | 3635 | 3635 | 3635 | 104 |
| 471 | 20230703 | 112600 | 1370931375 | 3635 | 3635 | 3635 | 3635 | 0 |
| 472 | 20230703 | 112500 | 1370931375 | 3635 | 3635 | 3635 | 3635 | 5 |
| 473 | 20230703 | 112400 | 1370913200 | 3635 | 3635 | 3635 | 3635 | 126 |
| 474 | 20230703 | 112300 | 1370455190 | 3630 | 3635 | 3635 | 3630 | 94 |
| 475 | 20230703 | 112200 | 1370113515 | 3635 | 3630 | 3635 | 3630 | 134 |
| 476 | 20230703 | 112100 | 1369626540 | 3635 | 3635 | 3635 | 3635 | 78 |
| 477 | 20230703 | 112000 | 1369343010 | 3635 | 3630 | 3635 | 3630 | 320 |
| 478 | 20230703 | 111900 | 1368179910 | 3635 | 3635 | 3635 | 3635 | 101 |
| 479 | 20230703 | 111800 | 1367812775 | 3635 | 3635 | 3635 | 3635 | 315 |
| 480 | 20230703 | 111700 | 1366667750 | 3635 | 3635 | 3635 | 3635 | 798 |
| 481 | 20230703 | 111600 | 1363767020 | 3635 | 3635 | 3635 | 3635 | 0 |
| 482 | 20230703 | 111500 | 1363767020 | 3635 | 3635 | 3635 | 3635 | 756 |
| 483 | 20230703 | 111400 | 1361018960 | 3635 | 3635 | 3635 | 3630 | 62 |
| 484 | 20230703 | 111300 | 1360793595 | 3635 | 3630 | 3635 | 3630 | 718 |
| 485 | 20230703 | 111200 | 1358186755 | 3630 | 3630 | 3630 | 3630 | 0 |
| 486 | 20230703 | 111100 | 1358186755 | 3630 | 3630 | 3630 | 3630 | 2 |
| 487 | 20230703 | 111000 | 1358179495 | 3630 | 3630 | 3635 | 3630 | 1189 |
| 488 | 20230703 | 110900 | 1353863420 | 3630 | 3630 | 3630 | 3630 | 1 |
| 489 | 20230703 | 110800 | 1353859790 | 3635 | 3635 | 3635 | 3635 | 58 |
| 490 | 20230703 | 110700 | 1353648960 | 3635 | 3635 | 3635 | 3635 | 286 |
| 491 | 20230703 | 110600 | 1352609350 | 3635 | 3630 | 3635 | 3630 | 3023 |
| 492 | 20230703 | 110500 | 1341621445 | 3630 | 3625 | 3630 | 3625 | 105 |
| 493 | 20230703 | 110400 | 1341240375 | 3630 | 3630 | 3630 | 3630 | 810 |
| 494 | 20230703 | 110300 | 1338300075 | 3630 | 3630 | 3630 | 3630 | 0 |
| 495 | 20230703 | 110200 | 1338300075 | 3630 | 3630 | 3630 | 3630 | 859 |
| 496 | 20230703 | 110100 | 1335181905 | 3630 | 3630 | 3630 | 3630 | 687 |
| 497 | 20230703 | 110000 | 1332688095 | 3630 | 3630 | 3630 | 3630 | 201 |
| 498 | 20230703 | 105900 | 1331958465 | 3630 | 3630 | 3630 | 3630 | 1814 |
| 499 | 20230703 | 105800 | 1325373645 | 3630 | 3630 | 3630 | 3630 | 317 |
| 500 | 20230703 | 105700 | 1324222935 | 3635 | 3630 | 3635 | 3630 | 1140 |
| 501 | 20230703 | 105600 | 1320084730 | 3630 | 3635 | 3635 | 3630 | 1017 |
| 502 | 20230703 | 105500 | 1316392935 | 3635 | 3640 | 3640 | 3635 | 817 |
| 503 | 20230703 | 105400 | 1313422635 | 3635 | 3635 | 3635 | 3635 | 298 |
| 504 | 20230703 | 105300 | 1312339405 | 3640 | 3635 | 3640 | 3635 | 3297 |
| 505 | 20230703 | 105200 | 1300344910 | 3640 | 3635 | 3640 | 3635 | 98 |
| 506 | 20230703 | 105100 | 1299988195 | 3635 | 3635 | 3635 | 3635 | 273 |
| 507 | 20230703 | 105000 | 1298995840 | 3640 | 3640 | 3640 | 3640 | 6872 |
| 508 | 20230703 | 104900 | 1273981760 | 3640 | 3635 | 3640 | 3635 | 2058 |
| 509 | 20230703 | 104800 | 1266494920 | 3630 | 3635 | 3640 | 3630 | 954 |
| 510 | 20230703 | 104700 | 1263028840 | 3630 | 3630 | 3640 | 3630 | 2620 |
| 511 | 20230703 | 104600 | 1253505120 | 3635 | 3635 | 3635 | 3635 | 0 |
| 512 | 20230703 | 104500 | 1253505120 | 3635 | 3630 | 3635 | 3630 | 2273 |
| 513 | 20230703 | 104400 | 1245252755 | 3630 | 3625 | 3630 | 3615 | 3041 |
| 514 | 20230703 | 104300 | 1234226605 | 3615 | 3630 | 3630 | 3615 | 3320 |
| 515 | 20230703 | 104200 | 1222219025 | 3625 | 3625 | 3625 | 3625 | 0 |
| 516 | 20230703 | 104100 | 1222219025 | 3625 | 3625 | 3625 | 3625 | 415 |
| 517 | 20230703 | 104000 | 1220714650 | 3625 | 3625 | 3625 | 3625 | 0 |
| 518 | 20230703 | 103900 | 1220714650 | 3625 | 3625 | 3625 | 3625 | 873 |
| 519 | 20230703 | 103800 | 1217550025 | 3615 | 3610 | 3620 | 3610 | 1778 |
| 520 | 20230703 | 103700 | 1211128075 | 3610 | 3625 | 3625 | 3610 | 12020 |
| 521 | 20230703 | 103600 | 1167655390 | 3625 | 3625 | 3625 | 3625 | 111 |
| 522 | 20230703 | 103500 | 1167253015 | 3615 | 3615 | 3615 | 3615 | 146 |
| 523 | 20230703 | 103400 | 1166725225 | 3625 | 3620 | 3625 | 3620 | 300 |
| 524 | 20230703 | 103300 | 1165637775 | 3620 | 3620 | 3620 | 3620 | 110 |
| 525 | 20230703 | 103200 | 1165239575 | 3615 | 3615 | 3615 | 3615 | 601 |
| 526 | 20230703 | 103100 | 1163066960 | 3620 | 3610 | 3620 | 3610 | 1335 |
| 527 | 20230703 | 103000 | 1158234630 | 3615 | 3615 | 3615 | 3615 | 1454 |
| 528 | 20230703 | 102900 | 1152978420 | 3615 | 3620 | 3620 | 3615 | 896 |
| 529 | 20230703 | 102800 | 1149739280 | 3620 | 3625 | 3625 | 3620 | 1760 |
| 530 | 20230703 | 102700 | 1143364280 | 3620 | 3625 | 3625 | 3620 | 785 |
| 531 | 20230703 | 102600 | 1140521180 | 3625 | 3620 | 3625 | 3620 | 150 |
| 532 | 20230703 | 102500 | 1139977680 | 3625 | 3625 | 3625 | 3620 | 1400 |
| 533 | 20230703 | 102400 | 1134904180 | 3620 | 3625 | 3630 | 3620 | 383 |
| 534 | 20230703 | 102300 | 1133516435 | 3620 | 3630 | 3630 | 3620 | 6815 |
| 535 | 20230703 | 102200 | 1108838765 | 3630 | 3630 | 3630 | 3630 | 2 |
| 536 | 20230703 | 102100 | 1108831505 | 3625 | 3630 | 3630 | 3625 | 7 |
| 537 | 20230703 | 102000 | 1108806105 | 3625 | 3625 | 3625 | 3625 | 1473 |
| 538 | 20230703 | 101900 | 1103466480 | 3620 | 3625 | 3625 | 3620 | 109 |
| 539 | 20230703 | 101800 | 1103071790 | 3620 | 3610 | 3620 | 3610 | 2440 |
| 540 | 20230703 | 101700 | 1094242780 | 3610 | 3610 | 3615 | 3610 | 1271 |
| 541 | 20230703 | 101600 | 1089651860 | 3610 | 3610 | 3610 | 3610 | 0 |
| 542 | 20230703 | 101500 | 1089651860 | 3610 | 3610 | 3610 | 3610 | 478 |
| 543 | 20230703 | 101400 | 1087926280 | 3610 | 3625 | 3625 | 3610 | 931 |
| 544 | 20230703 | 101300 | 1084565355 | 3625 | 3610 | 3625 | 3610 | 820 |
| 545 | 20230703 | 101200 | 1081604855 | 3625 | 3620 | 3625 | 3605 | 11614 |
| 546 | 20230703 | 101100 | 1039657120 | 3620 | 3620 | 3620 | 3620 | 1659 |
| 547 | 20230703 | 101000 | 1033651540 | 3625 | 3625 | 3630 | 3625 | 653 |
| 548 | 20230703 | 100900 | 1031284280 | 3630 | 3625 | 3630 | 3625 | 156 |
| 549 | 20230703 | 100800 | 1030718675 | 3625 | 3625 | 3625 | 3625 | 909 |
| 550 | 20230703 | 100700 | 1027423550 | 3625 | 3625 | 3630 | 3625 | 279 |
| 551 | 20230703 | 100600 | 1026412170 | 3625 | 3625 | 3625 | 3625 | 935 |
| 552 | 20230703 | 100500 | 1023022795 | 3625 | 3630 | 3630 | 3625 | 111 |
| 553 | 20230703 | 100400 | 1022619915 | 3630 | 3630 | 3630 | 3630 | 45 |
| 554 | 20230703 | 100300 | 1022456565 | 3630 | 3630 | 3630 | 3630 | 399 |
| 555 | 20230703 | 100200 | 1021008195 | 3625 | 3630 | 3630 | 3625 | 813 |
| 556 | 20230703 | 100100 | 1018057055 | 3630 | 3630 | 3630 | 3630 | 300 |
| 557 | 20230703 | 100000 | 1016968055 | 3630 | 3630 | 3635 | 3630 | 489 |
| 558 | 20230703 | 095900 | 1015191265 | 3630 | 3630 | 3630 | 3625 | 1545 |
| 559 | 20230703 | 095800 | 1009586915 | 3625 | 3625 | 3630 | 3625 | 1242 |
| 560 | 20230703 | 095700 | 1005084565 | 3630 | 3630 | 3635 | 3630 | 4478 |
| 561 | 20230703 | 095600 | 988829400 | 3630 | 3630 | 3630 | 3625 | 387 |
| 562 | 20230703 | 095500 | 987425740 | 3625 | 3635 | 3635 | 3625 | 852 |
| 563 | 20230703 | 095400 | 984337220 | 3625 | 3635 | 3635 | 3625 | 8 |
| 564 | 20230703 | 095300 | 984308210 | 3625 | 3630 | 3630 | 3625 | 2399 |
| 565 | 20230703 | 095200 | 975599925 | 3630 | 3635 | 3640 | 3630 | 843 |
| 566 | 20230703 | 095100 | 972538960 | 3635 | 3635 | 3635 | 3635 | 301 |
| 567 | 20230703 | 095000 | 971444825 | 3640 | 3635 | 3640 | 3635 | 5010 |
| 568 | 20230703 | 094900 | 953222400 | 3635 | 3635 | 3635 | 3630 | 206 |
| 569 | 20230703 | 094800 | 952473610 | 3630 | 3630 | 3635 | 3630 | 56 |
| 570 | 20230703 | 094700 | 952270325 | 3635 | 3635 | 3635 | 3635 | 68 |
| 571 | 20230703 | 094600 | 952023145 | 3635 | 3630 | 3635 | 3630 | 536 |
| 572 | 20230703 | 094500 | 950075935 | 3635 | 3635 | 3635 | 3630 | 17 |
| 573 | 20230703 | 094400 | 950014145 | 3630 | 3635 | 3635 | 3630 | 54 |
| 574 | 20230703 | 094300 | 949818115 | 3635 | 3640 | 3640 | 3630 | 138 |
| 575 | 20230703 | 094200 | 949315920 | 3640 | 3630 | 3640 | 3630 | 1678 |
| 576 | 20230703 | 094100 | 943218470 | 3630 | 3635 | 3635 | 3630 | 402 |
| 577 | 20230703 | 094000 | 941759200 | 3635 | 3635 | 3635 | 3630 | 518 |
| 578 | 20230703 | 093900 | 939878830 | 3630 | 3635 | 3635 | 3630 | 57 |
| 579 | 20230703 | 093800 | 939671770 | 3635 | 3630 | 3635 | 3625 | 4826 |
| 580 | 20230703 | 093700 | 922148470 | 3630 | 3625 | 3630 | 3625 | 1427 |
| 581 | 20230703 | 093600 | 916970595 | 3625 | 3625 | 3630 | 3625 | 1554 |
| 582 | 20230703 | 093500 | 911336650 | 3625 | 3620 | 3625 | 3620 | 1874 |
| 583 | 20230703 | 093400 | 904543645 | 3620 | 3620 | 3620 | 3620 | 199 |
| 584 | 20230703 | 093300 | 903823265 | 3620 | 3620 | 3620 | 3615 | 1389 |
| 585 | 20230703 | 093200 | 898799100 | 3620 | 3630 | 3630 | 3620 | 1901 |
| 586 | 20230703 | 093100 | 891908820 | 3630 | 3635 | 3635 | 3630 | 4581 |
| 587 | 20230703 | 093000 | 875262735 | 3640 | 3635 | 3640 | 3630 | 3525 |
| 588 | 20230703 | 092900 | 862458750 | 3630 | 3630 | 3635 | 3630 | 2574 |
| 589 | 20230703 | 092800 | 853113710 | 3630 | 3630 | 3640 | 3630 | 1256 |
| 590 | 20230703 | 092700 | 848550860 | 3635 | 3630 | 3635 | 3625 | 8516 |
| 591 | 20230703 | 092600 | 817652880 | 3630 | 3630 | 3630 | 3630 | 1749 |
| 592 | 20230703 | 092500 | 811304010 | 3630 | 3630 | 3630 | 3630 | 2247 |
| 593 | 20230703 | 092400 | 803147400 | 3630 | 3630 | 3635 | 3630 | 1757 |
| 594 | 20230703 | 092300 | 796769375 | 3630 | 3635 | 3635 | 3630 | 6078 |
| 595 | 20230703 | 092200 | 774685050 | 3640 | 3640 | 3645 | 3635 | 2589 |
| 596 | 20230703 | 092100 | 765262500 | 3640 | 3645 | 3645 | 3640 | 4126 |
| 597 | 20230703 | 092000 | 750239415 | 3640 | 3635 | 3645 | 3635 | 2384 |
| 598 | 20230703 | 091900 | 741561760 | 3635 | 3640 | 3645 | 3635 | 7856 |
| 599 | 20230703 | 091800 | 712984380 | 3635 | 3640 | 3640 | 3635 | 5141 |
| 600 | 20230703 | 091700 | 694271390 | 3640 | 3640 | 3645 | 3635 | 4414 |
| 601 | 20230703 | 091600 | 678206435 | 3640 | 3640 | 3640 | 3640 | 1838 |
| 602 | 20230703 | 091500 | 671516115 | 3640 | 3640 | 3640 | 3640 | 4693 |
| 603 | 20230703 | 091400 | 654433595 | 3640 | 3645 | 3645 | 3635 | 6512 |
| 604 | 20230703 | 091300 | 630709830 | 3640 | 3645 | 3645 | 3635 | 3731 |
| 605 | 20230703 | 091200 | 617128115 | 3645 | 3635 | 3645 | 3635 | 7217 |
| 606 | 20230703 | 091100 | 590857705 | 3635 | 3635 | 3640 | 3635 | 882 |
| 607 | 20230703 | 091000 | 587648385 | 3640 | 3620 | 3640 | 3620 | 15363 |
| 608 | 20230703 | 090900 | 531875300 | 3615 | 3625 | 3625 | 3615 | 8879 |
| 609 | 20230703 | 090800 | 499743610 | 3625 | 3630 | 3630 | 3620 | 11121 |
| 610 | 20230703 | 090700 | 459451385 | 3630 | 3620 | 3630 | 3620 | 11859 |
| 611 | 20230703 | 090600 | 416502425 | 3610 | 3620 | 3620 | 3610 | 7916 |
| 612 | 20230703 | 090500 | 387875560 | 3620 | 3620 | 3625 | 3600 | 13457 |
| 613 | 20230703 | 090400 | 339186475 | 3625 | 3620 | 3635 | 3620 | 12188 |
| 614 | 20230703 | 090300 | 294978150 | 3620 | 3610 | 3620 | 3595 | 28325 |
| 615 | 20230703 | 090200 | 192676350 | 3610 | 3600 | 3615 | 3600 | 16064 |
| 616 | 20230703 | 090100 | 134706620 | 3600 | 3595 | 3600 | 3590 | 12634 |
| 617 | 20230703 | 090000 | 89265810 | 3590 | 3575 | 3595 | 3575 | 23886 |