30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 4909 |
| 3 | 20230703 | 192200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20230703 | 192100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20230703 | 192000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20230703 | 191900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20230703 | 191800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20230703 | 191700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20230703 | 191600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20230703 | 191500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20230703 | 191400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20230703 | 191300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20230703 | 191200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20230703 | 191100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20230703 | 191000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20230703 | 190900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20230703 | 190800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20230703 | 190700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20230703 | 190600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20230703 | 190500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20230703 | 190400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20230703 | 190300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20230703 | 190200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20230703 | 190100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20230703 | 190000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20230703 | 185900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20230703 | 185800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20230703 | 185700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20230703 | 185600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20230703 | 185500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20230703 | 185400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20230703 | 185300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 4909 |
| 33 | 20230703 | 185200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20230703 | 185100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20230703 | 185000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20230703 | 184900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20230703 | 184800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20230703 | 184700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20230703 | 184600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20230703 | 184500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20230703 | 184400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20230703 | 184300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20230703 | 184200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20230703 | 184100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20230703 | 184000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20230703 | 183900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20230703 | 183800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20230703 | 183700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20230703 | 183600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20230703 | 183500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20230703 | 183400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20230703 | 183300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20230703 | 183200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20230703 | 183100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20230703 | 183000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20230703 | 182900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20230703 | 182800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20230703 | 182700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20230703 | 182600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20230703 | 182500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20230703 | 182400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20230703 | 182300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 4909 |
| 63 | 20230703 | 182200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20230703 | 182100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20230703 | 182000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20230703 | 181900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20230703 | 181800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20230703 | 181700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20230703 | 181600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20230703 | 181500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20230703 | 181400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20230703 | 181300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20230703 | 181200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20230703 | 181100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20230703 | 181000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20230703 | 180900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20230703 | 180800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20230703 | 180700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20230703 | 180600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20230703 | 180500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20230703 | 180400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20230703 | 180300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20230703 | 180200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20230703 | 180100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20230703 | 180000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20230703 | 175900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20230703 | 175800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20230703 | 175700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20230703 | 175600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20230703 | 175500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20230703 | 175400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20230703 | 175300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 4909 |
| 93 | 20230703 | 175200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20230703 | 175100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20230703 | 175000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20230703 | 174900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20230703 | 174800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20230703 | 174700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20230703 | 174600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20230703 | 174500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20230703 | 174400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20230703 | 174300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20230703 | 174200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20230703 | 174100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20230703 | 174000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20230703 | 173900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20230703 | 173800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20230703 | 173700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20230703 | 173600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20230703 | 173500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20230703 | 173400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20230703 | 173300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20230703 | 173200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20230703 | 173100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20230703 | 173000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20230703 | 172900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20230703 | 172800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20230703 | 172700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20230703 | 172600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20230703 | 172500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20230703 | 172400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20230703 | 172300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 4909 |
| 123 | 20230703 | 172200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20230703 | 172100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20230703 | 172000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20230703 | 171900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20230703 | 171800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20230703 | 171700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20230703 | 171600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20230703 | 171500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20230703 | 171400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20230703 | 171300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20230703 | 171200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20230703 | 171100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20230703 | 171000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20230703 | 170900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20230703 | 170800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20230703 | 170700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20230703 | 170600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20230703 | 170500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20230703 | 170400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20230703 | 170300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20230703 | 170200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20230703 | 170100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20230703 | 170000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20230703 | 165900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20230703 | 165800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20230703 | 165700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20230703 | 165600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20230703 | 165500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20230703 | 165400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20230703 | 165300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 4909 |
| 153 | 20230703 | 165200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20230703 | 165100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20230703 | 165000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20230703 | 164900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20230703 | 164800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20230703 | 164700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20230703 | 164600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20230703 | 164500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20230703 | 164400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20230703 | 164300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20230703 | 164200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20230703 | 164100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20230703 | 164000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20230703 | 163900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20230703 | 163800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20230703 | 163700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20230703 | 163600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20230703 | 163500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20230703 | 163400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20230703 | 163300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20230703 | 163200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20230703 | 163100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20230703 | 163000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20230703 | 162900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20230703 | 162800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20230703 | 162700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20230703 | 162600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20230703 | 162500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20230703 | 162400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20230703 | 162300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 4909 |
| 183 | 20230703 | 162200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20230703 | 162100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20230703 | 162000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20230703 | 161900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20230703 | 161800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20230703 | 161700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20230703 | 161600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20230703 | 161500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20230703 | 161400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20230703 | 161300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20230703 | 161200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20230703 | 161100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20230703 | 161000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 196 | 20230703 | 160900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 197 | 20230703 | 160800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 198 | 20230703 | 160700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 199 | 20230703 | 160600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 200 | 20230703 | 160500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 201 | 20230703 | 160400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 202 | 20230703 | 160300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 203 | 20230703 | 160200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 204 | 20230703 | 160100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 205 | 20230703 | 160000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 206 | 20230703 | 155900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 207 | 20230703 | 155800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 208 | 20230703 | 155700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 209 | 20230703 | 155600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 210 | 20230703 | 155500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 211 | 20230703 | 155400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 212 | 20230703 | 155300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 4909 |
| 213 | 20230703 | 155200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 214 | 20230703 | 155100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 215 | 20230703 | 155000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 216 | 20230703 | 154900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 217 | 20230703 | 154800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 218 | 20230703 | 154700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 219 | 20230703 | 154600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 220 | 20230703 | 154500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 221 | 20230703 | 154400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 222 | 20230703 | 154300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 223 | 20230703 | 154200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 224 | 20230703 | 154100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 225 | 20230703 | 154000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 226 | 20230703 | 153900 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 227 | 20230703 | 153800 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 228 | 20230703 | 153700 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 229 | 20230703 | 153600 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 230 | 20230703 | 153500 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 231 | 20230703 | 153400 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 232 | 20230703 | 153300 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 233 | 20230703 | 153200 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 234 | 20230703 | 153100 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 235 | 20230703 | 153000 | 1281840055 | 4900 | 4900 | 4900 | 4900 | 4909 |
| 236 | 20230703 | 152900 | 1257785955 | 4920 | 4920 | 4920 | 4920 | 0 |
| 237 | 20230703 | 152800 | 1257785955 | 4920 | 4920 | 4920 | 4920 | 0 |
| 238 | 20230703 | 152700 | 1257785955 | 4920 | 4920 | 4920 | 4920 | 0 |
| 239 | 20230703 | 152600 | 1257785955 | 4920 | 4920 | 4920 | 4920 | 0 |
| 240 | 20230703 | 152500 | 1257785955 | 4920 | 4920 | 4920 | 4920 | 0 |
| 241 | 20230703 | 152400 | 1257785955 | 4920 | 4920 | 4920 | 4920 | 0 |
| 242 | 20230703 | 152300 | 1257785955 | 4920 | 4920 | 4920 | 4920 | 0 |
| 243 | 20230703 | 152200 | 1257785955 | 4920 | 4920 | 4920 | 4920 | 0 |
| 244 | 20230703 | 152100 | 1257785955 | 4920 | 4920 | 4920 | 4920 | 0 |
| 245 | 20230703 | 152000 | 1257785955 | 4920 | 4920 | 4920 | 4920 | 0 |
| 246 | 20230703 | 151900 | 1257785955 | 4920 | 4925 | 4925 | 4920 | 677 |
| 247 | 20230703 | 151800 | 1254452615 | 4925 | 4925 | 4925 | 4925 | 296 |
| 248 | 20230703 | 151700 | 1252994815 | 4925 | 4925 | 4925 | 4920 | 36 |
| 249 | 20230703 | 151600 | 1252817665 | 4925 | 4925 | 4925 | 4925 | 1069 |
| 250 | 20230703 | 151500 | 1247552840 | 4925 | 4910 | 4925 | 4910 | 1670 |
| 251 | 20230703 | 151400 | 1239346525 | 4905 | 4895 | 4905 | 4890 | 12914 |
| 252 | 20230703 | 151300 | 1176117270 | 4895 | 4890 | 4900 | 4890 | 1122 |
| 253 | 20230703 | 151200 | 1170626680 | 4900 | 4890 | 4900 | 4890 | 67 |
| 254 | 20230703 | 151100 | 1170299010 | 4900 | 4890 | 4900 | 4890 | 152 |
| 255 | 20230703 | 151000 | 1169555710 | 4900 | 4890 | 4900 | 4885 | 313 |
| 256 | 20230703 | 150900 | 1168026005 | 4900 | 4885 | 4900 | 4885 | 164 |
| 257 | 20230703 | 150800 | 1167224850 | 4900 | 4895 | 4900 | 4885 | 2301 |
| 258 | 20230703 | 150700 | 1155973085 | 4900 | 4895 | 4900 | 4895 | 3441 |
| 259 | 20230703 | 150600 | 1139112435 | 4900 | 4900 | 4900 | 4900 | 202 |
| 260 | 20230703 | 150500 | 1138122635 | 4900 | 4900 | 4900 | 4900 | 151 |
| 261 | 20230703 | 150400 | 1137382735 | 4900 | 4895 | 4910 | 4895 | 914 |
| 262 | 20230703 | 150300 | 1132907090 | 4915 | 4895 | 4915 | 4895 | 26 |
| 263 | 20230703 | 150200 | 1132779800 | 4915 | 4915 | 4915 | 4915 | 0 |
| 264 | 20230703 | 150100 | 1132779800 | 4915 | 4915 | 4915 | 4915 | 101 |
| 265 | 20230703 | 150000 | 1132283385 | 4895 | 4910 | 4915 | 4895 | 257 |
| 266 | 20230703 | 145900 | 1131023675 | 4910 | 4910 | 4910 | 4910 | 157 |
| 267 | 20230703 | 145800 | 1130252805 | 4915 | 4915 | 4915 | 4900 | 232 |
| 268 | 20230703 | 145700 | 1129115300 | 4915 | 4915 | 4915 | 4915 | 0 |
| 269 | 20230703 | 145600 | 1129115300 | 4915 | 4915 | 4915 | 4915 | 0 |
| 270 | 20230703 | 145500 | 1129115300 | 4915 | 4910 | 4915 | 4910 | 319 |
| 271 | 20230703 | 145400 | 1127548850 | 4910 | 4905 | 4910 | 4905 | 668 |
| 272 | 20230703 | 145300 | 1124272295 | 4910 | 4910 | 4910 | 4910 | 1870 |
| 273 | 20230703 | 145200 | 1115090595 | 4915 | 4915 | 4915 | 4915 | 110 |
| 274 | 20230703 | 145100 | 1114549945 | 4910 | 4910 | 4910 | 4910 | 785 |
| 275 | 20230703 | 145000 | 1110695595 | 4895 | 4915 | 4915 | 4895 | 1417 |
| 276 | 20230703 | 144900 | 1103739175 | 4910 | 4900 | 4910 | 4900 | 5231 |
| 277 | 20230703 | 144800 | 1078100515 | 4900 | 4890 | 4900 | 4890 | 800 |
| 278 | 20230703 | 144700 | 1074183515 | 4900 | 4895 | 4900 | 4895 | 2083 |
| 279 | 20230703 | 144600 | 1063987220 | 4895 | 4895 | 4895 | 4895 | 3 |
| 280 | 20230703 | 144500 | 1063972535 | 4900 | 4900 | 4900 | 4900 | 112 |
| 281 | 20230703 | 144400 | 1063423735 | 4900 | 4900 | 4900 | 4900 | 32 |
| 282 | 20230703 | 144300 | 1063266935 | 4900 | 4900 | 4900 | 4900 | 19 |
| 283 | 20230703 | 144200 | 1063173835 | 4900 | 4895 | 4900 | 4895 | 500 |
| 284 | 20230703 | 144100 | 1060726330 | 4900 | 4895 | 4900 | 4895 | 201 |
| 285 | 20230703 | 144000 | 1059741930 | 4895 | 4900 | 4900 | 4895 | 332 |
| 286 | 20230703 | 143900 | 1058115285 | 4900 | 4900 | 4900 | 4900 | 0 |
| 287 | 20230703 | 143800 | 1058115285 | 4900 | 4900 | 4900 | 4900 | 2 |
| 288 | 20230703 | 143700 | 1058105485 | 4900 | 4895 | 4900 | 4890 | 414 |
| 289 | 20230703 | 143600 | 1056079145 | 4900 | 4900 | 4900 | 4900 | 0 |
| 290 | 20230703 | 143500 | 1056079145 | 4900 | 4900 | 4900 | 4900 | 0 |
| 291 | 20230703 | 143400 | 1056079145 | 4900 | 4900 | 4900 | 4895 | 511 |
| 292 | 20230703 | 143300 | 1053577770 | 4900 | 4900 | 4900 | 4900 | 12 |
| 293 | 20230703 | 143200 | 1053518970 | 4900 | 4895 | 4900 | 4895 | 201 |
| 294 | 20230703 | 143100 | 1052535070 | 4900 | 4900 | 4900 | 4900 | 4 |
| 295 | 20230703 | 143000 | 1052515470 | 4900 | 4900 | 4900 | 4900 | 0 |
| 296 | 20230703 | 142900 | 1052515470 | 4900 | 4900 | 4900 | 4900 | 80 |
| 297 | 20230703 | 142800 | 1052123470 | 4900 | 4895 | 4900 | 4895 | 901 |
| 298 | 20230703 | 142700 | 1047713070 | 4895 | 4895 | 4895 | 4895 | 0 |
| 299 | 20230703 | 142600 | 1047713070 | 4895 | 4890 | 4895 | 4890 | 135 |
| 300 | 20230703 | 142500 | 1047052915 | 4895 | 4890 | 4895 | 4890 | 401 |
| 301 | 20230703 | 142400 | 1045090270 | 4895 | 4895 | 4895 | 4895 | 180 |
| 302 | 20230703 | 142300 | 1044209170 | 4895 | 4890 | 4895 | 4890 | 617 |
| 303 | 20230703 | 142200 | 1041191540 | 4895 | 4895 | 4895 | 4895 | 100 |
| 304 | 20230703 | 142100 | 1040702040 | 4895 | 4895 | 4895 | 4895 | 0 |
| 305 | 20230703 | 142000 | 1040702040 | 4895 | 4895 | 4895 | 4895 | 0 |
| 306 | 20230703 | 141900 | 1040702040 | 4895 | 4895 | 4895 | 4890 | 13 |
| 307 | 20230703 | 141800 | 1040638460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 308 | 20230703 | 141700 | 1040638460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 309 | 20230703 | 141600 | 1040638460 | 4895 | 4895 | 4895 | 4890 | 17 |
| 310 | 20230703 | 141500 | 1040555320 | 4890 | 4890 | 4890 | 4890 | 350 |
| 311 | 20230703 | 141400 | 1038843820 | 4895 | 4895 | 4895 | 4895 | 10 |
| 312 | 20230703 | 141300 | 1038794870 | 4895 | 4895 | 4895 | 4895 | 0 |
| 313 | 20230703 | 141200 | 1038794870 | 4895 | 4890 | 4895 | 4890 | 250 |
| 314 | 20230703 | 141100 | 1037571645 | 4890 | 4890 | 4890 | 4890 | 1 |
| 315 | 20230703 | 141000 | 1037566755 | 4895 | 4890 | 4895 | 4890 | 887 |
| 316 | 20230703 | 140900 | 1033229320 | 4885 | 4890 | 4890 | 4885 | 126 |
| 317 | 20230703 | 140800 | 1032613705 | 4890 | 4890 | 4890 | 4890 | 207 |
| 318 | 20230703 | 140700 | 1031601475 | 4890 | 4880 | 4890 | 4880 | 101 |
| 319 | 20230703 | 140600 | 1031108585 | 4890 | 4890 | 4890 | 4890 | 0 |
| 320 | 20230703 | 140500 | 1031108585 | 4890 | 4890 | 4890 | 4890 | 0 |
| 321 | 20230703 | 140400 | 1031108585 | 4890 | 4890 | 4890 | 4890 | 1 |
| 322 | 20230703 | 140300 | 1031103695 | 4875 | 4890 | 4890 | 4875 | 1108 |
| 323 | 20230703 | 140200 | 1025693160 | 4895 | 4890 | 4895 | 4890 | 1602 |
| 324 | 20230703 | 140100 | 1017859375 | 4890 | 4890 | 4890 | 4880 | 1603 |
| 325 | 20230703 | 140000 | 1010032705 | 4890 | 4890 | 4890 | 4890 | 295 |
| 326 | 20230703 | 135900 | 1008590155 | 4890 | 4885 | 4890 | 4885 | 302 |
| 327 | 20230703 | 135800 | 1007113880 | 4885 | 4885 | 4885 | 4885 | 760 |
| 328 | 20230703 | 135700 | 1003401280 | 4880 | 4880 | 4880 | 4880 | 164 |
| 329 | 20230703 | 135600 | 1002600960 | 4880 | 4885 | 4885 | 4880 | 140 |
| 330 | 20230703 | 135500 | 1001917065 | 4890 | 4890 | 4890 | 4890 | 0 |
| 331 | 20230703 | 135400 | 1001917065 | 4890 | 4890 | 4890 | 4885 | 302 |
| 332 | 20230703 | 135300 | 1000440290 | 4890 | 4880 | 4890 | 4880 | 242 |
| 333 | 20230703 | 135200 | 999258120 | 4885 | 4880 | 4885 | 4880 | 309 |
| 334 | 20230703 | 135100 | 997750195 | 4875 | 4875 | 4880 | 4875 | 261 |
| 335 | 20230703 | 135000 | 996477775 | 4875 | 4880 | 4880 | 4875 | 5 |
| 336 | 20230703 | 134900 | 996453395 | 4880 | 4880 | 4880 | 4880 | 16 |
| 337 | 20230703 | 134800 | 996375315 | 4880 | 4880 | 4880 | 4880 | 266 |
| 338 | 20230703 | 134700 | 995077235 | 4880 | 4880 | 4880 | 4880 | 100 |
| 339 | 20230703 | 134600 | 994589235 | 4880 | 4885 | 4885 | 4880 | 1458 |
| 340 | 20230703 | 134500 | 987473030 | 4885 | 4885 | 4885 | 4880 | 1393 |
| 341 | 20230703 | 134400 | 980668230 | 4890 | 4890 | 4890 | 4890 | 1 |
| 342 | 20230703 | 134300 | 980663340 | 4890 | 4890 | 4890 | 4890 | 1 |
| 343 | 20230703 | 134200 | 980658450 | 4890 | 4890 | 4890 | 4890 | 0 |
| 344 | 20230703 | 134100 | 980658450 | 4890 | 4905 | 4905 | 4890 | 1285 |
| 345 | 20230703 | 134000 | 974374785 | 4900 | 4900 | 4900 | 4890 | 45 |
| 346 | 20230703 | 133900 | 974154385 | 4900 | 4890 | 4900 | 4890 | 284 |
| 347 | 20230703 | 133800 | 972765475 | 4900 | 4900 | 4900 | 4900 | 0 |
| 348 | 20230703 | 133700 | 972765475 | 4900 | 4900 | 4900 | 4900 | 18 |
| 349 | 20230703 | 133600 | 972677275 | 4900 | 4895 | 4900 | 4880 | 62 |
| 350 | 20230703 | 133500 | 972373545 | 4900 | 4880 | 4900 | 4880 | 2 |
| 351 | 20230703 | 133400 | 972363765 | 4900 | 4880 | 4900 | 4880 | 2 |
| 352 | 20230703 | 133300 | 972353985 | 4905 | 4905 | 4905 | 4880 | 908 |
| 353 | 20230703 | 133200 | 967920495 | 4905 | 4905 | 4905 | 4905 | 2 |
| 354 | 20230703 | 133100 | 967910685 | 4880 | 4905 | 4905 | 4880 | 255 |
| 355 | 20230703 | 133000 | 966663735 | 4880 | 4905 | 4910 | 4880 | 7300 |
| 356 | 20230703 | 132900 | 930954725 | 4905 | 4905 | 4905 | 4905 | 500 |
| 357 | 20230703 | 132800 | 928502225 | 4905 | 4905 | 4905 | 4900 | 446 |
| 358 | 20230703 | 132700 | 926316600 | 4905 | 4905 | 4905 | 4905 | 354 |
| 359 | 20230703 | 132600 | 924580230 | 4910 | 4905 | 4910 | 4905 | 249 |
| 360 | 20230703 | 132500 | 923358880 | 4910 | 4910 | 4910 | 4910 | 0 |
| 361 | 20230703 | 132400 | 923358880 | 4910 | 4910 | 4910 | 4910 | 0 |
| 362 | 20230703 | 132300 | 923358880 | 4910 | 4905 | 4910 | 4905 | 4 |
| 363 | 20230703 | 132200 | 923339255 | 4910 | 4910 | 4910 | 4910 | 9 |
| 364 | 20230703 | 132100 | 923295065 | 4910 | 4910 | 4910 | 4910 | 1 |
| 365 | 20230703 | 132000 | 923290155 | 4910 | 4910 | 4910 | 4910 | 0 |
| 366 | 20230703 | 131900 | 923290155 | 4910 | 4910 | 4910 | 4910 | 705 |
| 367 | 20230703 | 131800 | 919828605 | 4910 | 4910 | 4910 | 4910 | 205 |
| 368 | 20230703 | 131700 | 918822055 | 4915 | 4910 | 4915 | 4910 | 98 |
| 369 | 20230703 | 131600 | 918340870 | 4910 | 4905 | 4910 | 4905 | 238 |
| 370 | 20230703 | 131500 | 917172425 | 4910 | 4905 | 4910 | 4905 | 46 |
| 371 | 20230703 | 131400 | 916946790 | 4910 | 4915 | 4915 | 4910 | 21 |
| 372 | 20230703 | 131300 | 916843675 | 4915 | 4915 | 4915 | 4915 | 7 |
| 373 | 20230703 | 131200 | 916809270 | 4915 | 4915 | 4915 | 4915 | 0 |
| 374 | 20230703 | 131100 | 916809270 | 4915 | 4915 | 4915 | 4915 | 0 |
| 375 | 20230703 | 131000 | 916809270 | 4915 | 4915 | 4915 | 4915 | 0 |
| 376 | 20230703 | 130900 | 916809270 | 4915 | 4915 | 4915 | 4915 | 0 |
| 377 | 20230703 | 130800 | 916809270 | 4915 | 4915 | 4915 | 4915 | 0 |
| 378 | 20230703 | 130700 | 916809270 | 4915 | 4915 | 4915 | 4915 | 122 |
| 379 | 20230703 | 130600 | 916209640 | 4905 | 4910 | 4910 | 4905 | 831 |
| 380 | 20230703 | 130500 | 912129480 | 4910 | 4910 | 4910 | 4910 | 100 |
| 381 | 20230703 | 130400 | 911638480 | 4910 | 4910 | 4910 | 4910 | 0 |
| 382 | 20230703 | 130300 | 911638480 | 4910 | 4910 | 4910 | 4910 | 0 |
| 383 | 20230703 | 130200 | 911638480 | 4910 | 4910 | 4910 | 4910 | 0 |
| 384 | 20230703 | 130100 | 911638480 | 4910 | 4910 | 4910 | 4910 | 100 |
| 385 | 20230703 | 130000 | 911147480 | 4910 | 4910 | 4910 | 4910 | 3 |
| 386 | 20230703 | 125900 | 911132750 | 4910 | 4900 | 4910 | 4900 | 81 |
| 387 | 20230703 | 125800 | 910735840 | 4905 | 4905 | 4905 | 4905 | 20 |
| 388 | 20230703 | 125700 | 910637740 | 4910 | 4910 | 4910 | 4910 | 0 |
| 389 | 20230703 | 125600 | 910637740 | 4910 | 4910 | 4910 | 4910 | 1 |
| 390 | 20230703 | 125500 | 910632830 | 4895 | 4895 | 4895 | 4895 | 102 |
| 391 | 20230703 | 125400 | 910133540 | 4910 | 4910 | 4910 | 4910 | 0 |
| 392 | 20230703 | 125300 | 910133540 | 4910 | 4910 | 4910 | 4910 | 0 |
| 393 | 20230703 | 125200 | 910133540 | 4910 | 4895 | 4910 | 4895 | 926 |
| 394 | 20230703 | 125100 | 905600755 | 4890 | 4890 | 4890 | 4890 | 224 |
| 395 | 20230703 | 125000 | 904505395 | 4895 | 4900 | 4900 | 4895 | 1422 |
| 396 | 20230703 | 124900 | 897543325 | 4900 | 4900 | 4900 | 4900 | 233 |
| 397 | 20230703 | 124800 | 896401625 | 4915 | 4915 | 4915 | 4915 | 0 |
| 398 | 20230703 | 124700 | 896401625 | 4915 | 4915 | 4915 | 4915 | 0 |
| 399 | 20230703 | 124600 | 896401625 | 4915 | 4915 | 4915 | 4915 | 1 |
| 400 | 20230703 | 124500 | 896396710 | 4900 | 4905 | 4905 | 4900 | 506 |
| 401 | 20230703 | 124400 | 893914905 | 4905 | 4905 | 4905 | 4905 | 44 |
| 402 | 20230703 | 124300 | 893699085 | 4915 | 4900 | 4915 | 4900 | 2382 |
| 403 | 20230703 | 124200 | 882027260 | 4910 | 4915 | 4915 | 4910 | 135 |
| 404 | 20230703 | 124100 | 881364335 | 4915 | 4915 | 4915 | 4915 | 0 |
| 405 | 20230703 | 124000 | 881364335 | 4915 | 4915 | 4915 | 4915 | 1 |
| 406 | 20230703 | 123900 | 881359420 | 4900 | 4905 | 4915 | 4900 | 9620 |
| 407 | 20230703 | 123800 | 834207235 | 4905 | 4915 | 4915 | 4905 | 987 |
| 408 | 20230703 | 123700 | 829365980 | 4910 | 4910 | 4910 | 4910 | 0 |
| 409 | 20230703 | 123600 | 829365980 | 4910 | 4910 | 4910 | 4910 | 471 |
| 410 | 20230703 | 123500 | 827053370 | 4910 | 4910 | 4910 | 4910 | 421 |
| 411 | 20230703 | 123400 | 824986260 | 4910 | 4910 | 4910 | 4910 | 0 |
| 412 | 20230703 | 123300 | 824986260 | 4910 | 4910 | 4910 | 4910 | 50 |
| 413 | 20230703 | 123200 | 824740760 | 4915 | 4915 | 4915 | 4915 | 0 |
| 414 | 20230703 | 123100 | 824740760 | 4915 | 4915 | 4915 | 4910 | 496 |
| 415 | 20230703 | 123000 | 822302925 | 4915 | 4915 | 4915 | 4915 | 528 |
| 416 | 20230703 | 122900 | 819707805 | 4915 | 4915 | 4915 | 4915 | 0 |
| 417 | 20230703 | 122800 | 819707805 | 4915 | 4910 | 4915 | 4910 | 523 |
| 418 | 20230703 | 122700 | 817139810 | 4910 | 4910 | 4910 | 4910 | 1741 |
| 419 | 20230703 | 122600 | 808591500 | 4915 | 4915 | 4915 | 4915 | 43 |
| 420 | 20230703 | 122500 | 808380155 | 4915 | 4915 | 4915 | 4915 | 609 |
| 421 | 20230703 | 122400 | 805386920 | 4920 | 4920 | 4920 | 4920 | 253 |
| 422 | 20230703 | 122300 | 804142160 | 4925 | 4925 | 4925 | 4925 | 300 |
| 423 | 20230703 | 122200 | 802664660 | 4925 | 4925 | 4925 | 4925 | 40 |
| 424 | 20230703 | 122100 | 802467660 | 4925 | 4925 | 4925 | 4925 | 41 |
| 425 | 20230703 | 122000 | 802265735 | 4930 | 4930 | 4930 | 4930 | 1 |
| 426 | 20230703 | 121900 | 802260805 | 4930 | 4930 | 4930 | 4930 | 0 |
| 427 | 20230703 | 121800 | 802260805 | 4930 | 4930 | 4930 | 4930 | 0 |
| 428 | 20230703 | 121700 | 802260805 | 4930 | 4930 | 4930 | 4930 | 10 |
| 429 | 20230703 | 121600 | 802211505 | 4920 | 4920 | 4920 | 4920 | 0 |
| 430 | 20230703 | 121500 | 802211505 | 4920 | 4920 | 4920 | 4920 | 0 |
| 431 | 20230703 | 121400 | 802211505 | 4920 | 4920 | 4920 | 4920 | 1001 |
| 432 | 20230703 | 121300 | 797286585 | 4920 | 4925 | 4925 | 4920 | 500 |
| 433 | 20230703 | 121200 | 794826485 | 4930 | 4930 | 4930 | 4930 | 20 |
| 434 | 20230703 | 121100 | 794727885 | 4930 | 4930 | 4930 | 4930 | 5 |
| 435 | 20230703 | 121000 | 794703235 | 4930 | 4930 | 4930 | 4930 | 58 |
| 436 | 20230703 | 120900 | 794417295 | 4930 | 4935 | 4935 | 4930 | 35 |
| 437 | 20230703 | 120800 | 794244580 | 4935 | 4935 | 4935 | 4935 | 0 |
| 438 | 20230703 | 120700 | 794244580 | 4935 | 4935 | 4935 | 4935 | 556 |
| 439 | 20230703 | 120600 | 791500720 | 4935 | 4935 | 4935 | 4935 | 0 |
| 440 | 20230703 | 120500 | 791500720 | 4935 | 4935 | 4935 | 4935 | 1 |
| 441 | 20230703 | 120400 | 791495785 | 4920 | 4920 | 4920 | 4920 | 0 |
| 442 | 20230703 | 120300 | 791495785 | 4920 | 4930 | 4930 | 4920 | 1206 |
| 443 | 20230703 | 120200 | 785555285 | 4930 | 4930 | 4930 | 4930 | 1 |
| 444 | 20230703 | 120100 | 785550355 | 4925 | 4925 | 4925 | 4925 | 0 |
| 445 | 20230703 | 120000 | 785550355 | 4925 | 4925 | 4925 | 4925 | 33 |
| 446 | 20230703 | 115900 | 785387830 | 4930 | 4930 | 4930 | 4930 | 0 |
| 447 | 20230703 | 115800 | 785387830 | 4930 | 4930 | 4930 | 4930 | 0 |
| 448 | 20230703 | 115700 | 785387830 | 4930 | 4930 | 4930 | 4930 | 1 |
| 449 | 20230703 | 115600 | 785382900 | 4925 | 4930 | 4930 | 4925 | 26 |
| 450 | 20230703 | 115500 | 785254845 | 4925 | 4925 | 4925 | 4925 | 301 |
| 451 | 20230703 | 115400 | 783772420 | 4930 | 4925 | 4930 | 4925 | 9 |
| 452 | 20230703 | 115300 | 783728060 | 4925 | 4925 | 4935 | 4925 | 568 |
| 453 | 20230703 | 115200 | 780930315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 454 | 20230703 | 115100 | 780930315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 455 | 20230703 | 115000 | 780930315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 456 | 20230703 | 114900 | 780930315 | 4935 | 4935 | 4935 | 4935 | 270 |
| 457 | 20230703 | 114800 | 779597865 | 4935 | 4935 | 4935 | 4935 | 0 |
| 458 | 20230703 | 114700 | 779597865 | 4935 | 4935 | 4935 | 4935 | 0 |
| 459 | 20230703 | 114600 | 779597865 | 4935 | 4935 | 4935 | 4935 | 0 |
| 460 | 20230703 | 114500 | 779597865 | 4935 | 4935 | 4935 | 4935 | 0 |
| 461 | 20230703 | 114400 | 779597865 | 4935 | 4935 | 4935 | 4925 | 7 |
| 462 | 20230703 | 114300 | 779563370 | 4935 | 4935 | 4935 | 4935 | 1680 |
| 463 | 20230703 | 114200 | 771272570 | 4925 | 4925 | 4925 | 4925 | 20 |
| 464 | 20230703 | 114100 | 771174070 | 4925 | 4925 | 4925 | 4925 | 0 |
| 465 | 20230703 | 114000 | 771174070 | 4925 | 4925 | 4925 | 4925 | 200 |
| 466 | 20230703 | 113900 | 770189070 | 4925 | 4925 | 4925 | 4925 | 1513 |
| 467 | 20230703 | 113800 | 762737545 | 4930 | 4930 | 4930 | 4930 | 1434 |
| 468 | 20230703 | 113700 | 755667925 | 4930 | 4930 | 4930 | 4930 | 1000 |
| 469 | 20230703 | 113600 | 750737925 | 4930 | 4930 | 4930 | 4930 | 61 |
| 470 | 20230703 | 113500 | 750437195 | 4930 | 4930 | 4930 | 4930 | 10 |
| 471 | 20230703 | 113400 | 750387895 | 4930 | 4930 | 4930 | 4930 | 96 |
| 472 | 20230703 | 113300 | 749914615 | 4930 | 4930 | 4930 | 4930 | 1 |
| 473 | 20230703 | 113200 | 749909685 | 4930 | 4935 | 4935 | 4930 | 351 |
| 474 | 20230703 | 113100 | 748179250 | 4930 | 4935 | 4935 | 4930 | 4 |
| 475 | 20230703 | 113000 | 748159525 | 4935 | 4935 | 4935 | 4935 | 0 |
| 476 | 20230703 | 112900 | 748159525 | 4935 | 4930 | 4935 | 4930 | 2766 |
| 477 | 20230703 | 112800 | 734522870 | 4930 | 4925 | 4930 | 4925 | 828 |
| 478 | 20230703 | 112700 | 730444965 | 4925 | 4925 | 4925 | 4925 | 0 |
| 479 | 20230703 | 112600 | 730444965 | 4925 | 4930 | 4930 | 4925 | 48 |
| 480 | 20230703 | 112500 | 730208560 | 4925 | 4930 | 4930 | 4925 | 229 |
| 481 | 20230703 | 112400 | 729080730 | 4915 | 4915 | 4915 | 4915 | 5 |
| 482 | 20230703 | 112300 | 729056155 | 4930 | 4925 | 4930 | 4925 | 2639 |
| 483 | 20230703 | 112200 | 716056670 | 4920 | 4920 | 4920 | 4920 | 885 |
| 484 | 20230703 | 112100 | 711702470 | 4920 | 4920 | 4920 | 4920 | 0 |
| 485 | 20230703 | 112000 | 711702470 | 4920 | 4915 | 4920 | 4915 | 3 |
| 486 | 20230703 | 111900 | 711687720 | 4920 | 4905 | 4920 | 4905 | 31 |
| 487 | 20230703 | 111800 | 711535650 | 4920 | 4915 | 4920 | 4915 | 995 |
| 488 | 20230703 | 111700 | 706645220 | 4915 | 4915 | 4915 | 4915 | 6 |
| 489 | 20230703 | 111600 | 706615730 | 4920 | 4920 | 4920 | 4920 | 0 |
| 490 | 20230703 | 111500 | 706615730 | 4920 | 4920 | 4920 | 4905 | 1703 |
| 491 | 20230703 | 111400 | 698261125 | 4920 | 4920 | 4920 | 4920 | 0 |
| 492 | 20230703 | 111300 | 698261125 | 4920 | 4920 | 4920 | 4920 | 0 |
| 493 | 20230703 | 111200 | 698261125 | 4920 | 4920 | 4925 | 4920 | 526 |
| 494 | 20230703 | 111100 | 695673200 | 4920 | 4925 | 4925 | 4920 | 207 |
| 495 | 20230703 | 111000 | 694654250 | 4925 | 4920 | 4925 | 4920 | 227 |
| 496 | 20230703 | 110900 | 693537330 | 4920 | 4920 | 4920 | 4920 | 200 |
| 497 | 20230703 | 110800 | 692553330 | 4925 | 4925 | 4925 | 4920 | 314 |
| 498 | 20230703 | 110700 | 691008440 | 4925 | 4920 | 4925 | 4920 | 658 |
| 499 | 20230703 | 110600 | 687770070 | 4920 | 4920 | 4920 | 4920 | 0 |
| 500 | 20230703 | 110500 | 687770070 | 4920 | 4920 | 4920 | 4920 | 0 |
| 501 | 20230703 | 110400 | 687770070 | 4920 | 4920 | 4920 | 4920 | 100 |
| 502 | 20230703 | 110300 | 687278070 | 4920 | 4920 | 4920 | 4920 | 0 |
| 503 | 20230703 | 110200 | 687278070 | 4920 | 4905 | 4920 | 4905 | 3473 |
| 504 | 20230703 | 110100 | 670226640 | 4905 | 4905 | 4905 | 4905 | 1 |
| 505 | 20230703 | 110000 | 670221735 | 4895 | 4895 | 4895 | 4895 | 0 |
| 506 | 20230703 | 105900 | 670221735 | 4895 | 4895 | 4895 | 4895 | 2 |
| 507 | 20230703 | 105800 | 670211945 | 4895 | 4895 | 4895 | 4895 | 252 |
| 508 | 20230703 | 105700 | 668978405 | 4910 | 4910 | 4910 | 4910 | 0 |
| 509 | 20230703 | 105600 | 668978405 | 4910 | 4905 | 4910 | 4895 | 783 |
| 510 | 20230703 | 105500 | 665145420 | 4905 | 4895 | 4910 | 4895 | 4 |
| 511 | 20230703 | 105400 | 665125805 | 4910 | 4910 | 4910 | 4910 | 1 |
| 512 | 20230703 | 105300 | 665120895 | 4895 | 4895 | 4895 | 4895 | 10 |
| 513 | 20230703 | 105200 | 665071945 | 4895 | 4890 | 4895 | 4890 | 1752 |
| 514 | 20230703 | 105100 | 656504565 | 4890 | 4910 | 4910 | 4890 | 469 |
| 515 | 20230703 | 105000 | 654207135 | 4890 | 4910 | 4910 | 4890 | 3402 |
| 516 | 20230703 | 104900 | 637549170 | 4900 | 4910 | 4910 | 4900 | 1230 |
| 517 | 20230703 | 104800 | 631513720 | 4910 | 4905 | 4910 | 4905 | 65 |
| 518 | 20230703 | 104700 | 631194890 | 4905 | 4910 | 4910 | 4905 | 276 |
| 519 | 20230703 | 104600 | 629840985 | 4910 | 4910 | 4910 | 4910 | 144 |
| 520 | 20230703 | 104500 | 629133945 | 4925 | 4925 | 4925 | 4925 | 0 |
| 521 | 20230703 | 104400 | 629133945 | 4925 | 4925 | 4925 | 4925 | 100 |
| 522 | 20230703 | 104300 | 628641445 | 4930 | 4930 | 4930 | 4930 | 0 |
| 523 | 20230703 | 104200 | 628641445 | 4930 | 4930 | 4930 | 4930 | 0 |
| 524 | 20230703 | 104100 | 628641445 | 4930 | 4920 | 4930 | 4920 | 561 |
| 525 | 20230703 | 104000 | 625881315 | 4925 | 4905 | 4930 | 4905 | 8 |
| 526 | 20230703 | 103900 | 625841905 | 4930 | 4920 | 4930 | 4900 | 3326 |
| 527 | 20230703 | 103800 | 609487000 | 4920 | 4920 | 4930 | 4920 | 274 |
| 528 | 20230703 | 103700 | 608138910 | 4930 | 4925 | 4930 | 4925 | 251 |
| 529 | 20230703 | 103600 | 606902730 | 4925 | 4920 | 4930 | 4920 | 1490 |
| 530 | 20230703 | 103500 | 599566195 | 4915 | 4920 | 4920 | 4915 | 1126 |
| 531 | 20230703 | 103400 | 594031885 | 4900 | 4910 | 4915 | 4900 | 6850 |
| 532 | 20230703 | 103300 | 560373555 | 4915 | 4905 | 4915 | 4905 | 2224 |
| 533 | 20230703 | 103200 | 549457865 | 4910 | 4910 | 4910 | 4895 | 610 |
| 534 | 20230703 | 103100 | 546470090 | 4910 | 4910 | 4910 | 4910 | 447 |
| 535 | 20230703 | 103000 | 544275320 | 4915 | 4915 | 4915 | 4915 | 10 |
| 536 | 20230703 | 102900 | 544226170 | 4915 | 4910 | 4915 | 4910 | 345 |
| 537 | 20230703 | 102800 | 542532015 | 4910 | 4910 | 4910 | 4910 | 0 |
| 538 | 20230703 | 102700 | 542532015 | 4910 | 4910 | 4910 | 4895 | 1457 |
| 539 | 20230703 | 102600 | 535394425 | 4915 | 4900 | 4915 | 4900 | 1120 |
| 540 | 20230703 | 102500 | 529901220 | 4910 | 4910 | 4910 | 4895 | 4211 |
| 541 | 20230703 | 102400 | 509264850 | 4910 | 4900 | 4910 | 4900 | 6149 |
| 542 | 20230703 | 102300 | 479110150 | 4905 | 4910 | 4910 | 4905 | 4052 |
| 543 | 20230703 | 102200 | 459221440 | 4930 | 4910 | 4930 | 4910 | 2717 |
| 544 | 20230703 | 102100 | 445879430 | 4910 | 4940 | 4940 | 4910 | 5882 |
| 545 | 20230703 | 102000 | 416940525 | 4930 | 4930 | 4930 | 4930 | 220 |
| 546 | 20230703 | 101900 | 415855925 | 4940 | 4940 | 4940 | 4940 | 101 |
| 547 | 20230703 | 101800 | 415356985 | 4940 | 4930 | 4940 | 4930 | 501 |
| 548 | 20230703 | 101700 | 412887045 | 4930 | 4940 | 4940 | 4930 | 53 |
| 549 | 20230703 | 101600 | 412625455 | 4940 | 4935 | 4940 | 4935 | 106 |
| 550 | 20230703 | 101500 | 412102325 | 4935 | 4935 | 4935 | 4935 | 127 |
| 551 | 20230703 | 101400 | 411475580 | 4935 | 4935 | 4940 | 4930 | 521 |
| 552 | 20230703 | 101300 | 408906635 | 4935 | 4935 | 4935 | 4935 | 10 |
| 553 | 20230703 | 101200 | 408857285 | 4935 | 4940 | 4940 | 4935 | 1853 |
| 554 | 20230703 | 101100 | 399709805 | 4940 | 4945 | 4945 | 4940 | 524 |
| 555 | 20230703 | 101000 | 397118635 | 4945 | 4950 | 4950 | 4945 | 214 |
| 556 | 20230703 | 100900 | 396060385 | 4945 | 4950 | 4955 | 4945 | 2802 |
| 557 | 20230703 | 100800 | 382198405 | 4955 | 4955 | 4955 | 4955 | 623 |
| 558 | 20230703 | 100700 | 379111440 | 4960 | 4955 | 4960 | 4955 | 408 |
| 559 | 20230703 | 100600 | 377089260 | 4960 | 4960 | 4960 | 4960 | 24 |
| 560 | 20230703 | 100500 | 376970220 | 4960 | 4960 | 4960 | 4955 | 354 |
| 561 | 20230703 | 100400 | 375215880 | 4960 | 4955 | 4960 | 4955 | 1443 |
| 562 | 20230703 | 100300 | 368060855 | 4955 | 4955 | 4960 | 4950 | 460 |
| 563 | 20230703 | 100200 | 365781800 | 4955 | 4955 | 4955 | 4955 | 1012 |
| 564 | 20230703 | 100100 | 360767340 | 4955 | 4955 | 4955 | 4955 | 202 |
| 565 | 20230703 | 100000 | 359766430 | 4955 | 4950 | 4955 | 4950 | 122 |
| 566 | 20230703 | 095900 | 359162485 | 4955 | 4950 | 4955 | 4950 | 369 |
| 567 | 20230703 | 095800 | 357335895 | 4955 | 4950 | 4955 | 4950 | 1394 |
| 568 | 20230703 | 095700 | 350435535 | 4950 | 4945 | 4950 | 4945 | 340 |
| 569 | 20230703 | 095600 | 348752540 | 4945 | 4945 | 4955 | 4945 | 1056 |
| 570 | 20230703 | 095500 | 343530540 | 4955 | 4955 | 4955 | 4955 | 9 |
| 571 | 20230703 | 095400 | 343485945 | 4955 | 4955 | 4955 | 4940 | 111 |
| 572 | 20230703 | 095300 | 342935960 | 4955 | 4945 | 4955 | 4940 | 103 |
| 573 | 20230703 | 095200 | 342426525 | 4955 | 4945 | 4955 | 4945 | 10 |
| 574 | 20230703 | 095100 | 342376985 | 4955 | 4955 | 4960 | 4950 | 1039 |
| 575 | 20230703 | 095000 | 337233840 | 4960 | 4960 | 4965 | 4955 | 725 |
| 576 | 20230703 | 094900 | 333636880 | 4960 | 4945 | 4960 | 4935 | 10918 |
| 577 | 20230703 | 094800 | 279618505 | 4945 | 4935 | 4945 | 4935 | 372 |
| 578 | 20230703 | 094700 | 277782295 | 4935 | 4940 | 4940 | 4935 | 2973 |
| 579 | 20230703 | 094600 | 263098045 | 4940 | 4935 | 4940 | 4935 | 138 |
| 580 | 20230703 | 094500 | 262416470 | 4940 | 4940 | 4940 | 4940 | 15 |
| 581 | 20230703 | 094400 | 262342370 | 4935 | 4940 | 4940 | 4935 | 282 |
| 582 | 20230703 | 094300 | 260950090 | 4935 | 4945 | 4945 | 4935 | 285 |
| 583 | 20230703 | 094200 | 259542155 | 4945 | 4945 | 4945 | 4945 | 54 |
| 584 | 20230703 | 094100 | 259275125 | 4945 | 4945 | 4945 | 4935 | 65 |
| 585 | 20230703 | 094000 | 258953900 | 4945 | 4935 | 4945 | 4935 | 1116 |
| 586 | 20230703 | 093900 | 253440950 | 4940 | 4930 | 4940 | 4930 | 1955 |
| 587 | 20230703 | 093800 | 243796900 | 4930 | 4930 | 4930 | 4915 | 67 |
| 588 | 20230703 | 093700 | 243467345 | 4930 | 4930 | 4930 | 4930 | 8 |
| 589 | 20230703 | 093600 | 243427905 | 4925 | 4930 | 4930 | 4915 | 129 |
| 590 | 20230703 | 093500 | 242793705 | 4935 | 4935 | 4935 | 4930 | 108 |
| 591 | 20230703 | 093400 | 242260775 | 4935 | 4910 | 4935 | 4910 | 13 |
| 592 | 20230703 | 093300 | 242196670 | 4935 | 4935 | 4935 | 4935 | 8 |
| 593 | 20230703 | 093200 | 242157190 | 4935 | 4935 | 4935 | 4935 | 28 |
| 594 | 20230703 | 093100 | 242019010 | 4935 | 4940 | 4940 | 4935 | 288 |
| 595 | 20230703 | 093000 | 240597685 | 4940 | 4935 | 4945 | 4935 | 2031 |
| 596 | 20230703 | 092900 | 230566205 | 4935 | 4920 | 4935 | 4920 | 1331 |
| 597 | 20230703 | 092800 | 224017180 | 4910 | 4920 | 4920 | 4910 | 160 |
| 598 | 20230703 | 092700 | 223231490 | 4920 | 4920 | 4920 | 4920 | 19 |
| 599 | 20230703 | 092600 | 223138010 | 4920 | 4920 | 4920 | 4910 | 639 |
| 600 | 20230703 | 092500 | 220000380 | 4910 | 4920 | 4920 | 4910 | 438 |
| 601 | 20230703 | 092400 | 217845640 | 4915 | 4925 | 4925 | 4915 | 608 |
| 602 | 20230703 | 092300 | 214856815 | 4925 | 4930 | 4930 | 4925 | 123 |
| 603 | 20230703 | 092200 | 214250995 | 4930 | 4940 | 4940 | 4930 | 82 |
| 604 | 20230703 | 092100 | 213846540 | 4940 | 4935 | 4940 | 4935 | 178 |
| 605 | 20230703 | 092000 | 212968105 | 4935 | 4940 | 4940 | 4920 | 245 |
| 606 | 20230703 | 091900 | 211761895 | 4940 | 4940 | 4940 | 4940 | 8 |
| 607 | 20230703 | 091800 | 211722375 | 4945 | 4940 | 4945 | 4940 | 1017 |
| 608 | 20230703 | 091700 | 206695545 | 4940 | 4940 | 4940 | 4930 | 2180 |
| 609 | 20230703 | 091600 | 195935750 | 4940 | 4940 | 4940 | 4935 | 230 |
| 610 | 20230703 | 091500 | 194800575 | 4940 | 4935 | 4945 | 4930 | 2279 |
| 611 | 20230703 | 091400 | 183540740 | 4940 | 4925 | 4940 | 4925 | 2770 |
| 612 | 20230703 | 091300 | 169887170 | 4925 | 4930 | 4930 | 4925 | 164 |
| 613 | 20230703 | 091200 | 169079190 | 4935 | 4930 | 4935 | 4930 | 522 |
| 614 | 20230703 | 091100 | 166505250 | 4930 | 4915 | 4930 | 4915 | 1416 |
| 615 | 20230703 | 091000 | 159539480 | 4915 | 4925 | 4925 | 4910 | 1218 |
| 616 | 20230703 | 090900 | 153557940 | 4925 | 4930 | 4930 | 4910 | 566 |
| 617 | 20230703 | 090800 | 150774250 | 4925 | 4925 | 4925 | 4925 | 3 |
| 618 | 20230703 | 090700 | 150759475 | 4930 | 4930 | 4940 | 4930 | 295 |
| 619 | 20230703 | 090600 | 149303605 | 4930 | 4950 | 4955 | 4930 | 3675 |
| 620 | 20230703 | 090500 | 131133540 | 4950 | 4945 | 4955 | 4940 | 9183 |
| 621 | 20230703 | 090400 | 85692275 | 4945 | 4930 | 4945 | 4920 | 6872 |
| 622 | 20230703 | 090300 | 51781780 | 4930 | 4900 | 4935 | 4885 | 4715 |
| 623 | 20230703 | 090200 | 28596200 | 4900 | 4880 | 4900 | 4880 | 1222 |
| 624 | 20230703 | 090100 | 22610815 | 4880 | 4905 | 4920 | 4880 | 1413 |
| 625 | 20230703 | 090000 | 15685995 | 4900 | 4860 | 4925 | 4860 | 3209 |