31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 192000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 15912 |
| 3 | 20230704 | 191900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 4 | 20230704 | 191800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 5 | 20230704 | 191700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 6 | 20230704 | 191600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 7 | 20230704 | 191500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 8 | 20230704 | 191400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 9 | 20230704 | 191300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 10 | 20230704 | 191200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 11 | 20230704 | 191100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 12 | 20230704 | 191000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 13 | 20230704 | 190900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 14 | 20230704 | 190800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 15 | 20230704 | 190700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 16 | 20230704 | 190600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 17 | 20230704 | 190500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 18 | 20230704 | 190400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 19 | 20230704 | 190300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 20 | 20230704 | 190200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 21 | 20230704 | 190100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 22 | 20230704 | 190000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 23 | 20230704 | 185900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 24 | 20230704 | 185800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 25 | 20230704 | 185700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 26 | 20230704 | 185600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 27 | 20230704 | 185500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 28 | 20230704 | 185400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 29 | 20230704 | 185300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 30 | 20230704 | 185200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 31 | 20230704 | 185100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 32 | 20230704 | 185000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 15912 |
| 33 | 20230704 | 184900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 34 | 20230704 | 184800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 35 | 20230704 | 184700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 36 | 20230704 | 184600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 37 | 20230704 | 184500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 38 | 20230704 | 184400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 39 | 20230704 | 184300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 40 | 20230704 | 184200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 41 | 20230704 | 184100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 42 | 20230704 | 184000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 43 | 20230704 | 183900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 44 | 20230704 | 183800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 45 | 20230704 | 183700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 46 | 20230704 | 183600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 47 | 20230704 | 183500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 48 | 20230704 | 183400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 49 | 20230704 | 183300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 50 | 20230704 | 183200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 51 | 20230704 | 183100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 52 | 20230704 | 183000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 53 | 20230704 | 182900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 54 | 20230704 | 182800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 55 | 20230704 | 182700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 56 | 20230704 | 182600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 57 | 20230704 | 182500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 58 | 20230704 | 182400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 59 | 20230704 | 182300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 60 | 20230704 | 182200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 61 | 20230704 | 182100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 62 | 20230704 | 182000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 15912 |
| 63 | 20230704 | 181900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 64 | 20230704 | 181800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 65 | 20230704 | 181700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 66 | 20230704 | 181600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 67 | 20230704 | 181500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 68 | 20230704 | 181400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 69 | 20230704 | 181300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 70 | 20230704 | 181200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 71 | 20230704 | 181100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 72 | 20230704 | 181000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 73 | 20230704 | 180900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 74 | 20230704 | 180800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 75 | 20230704 | 180700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 76 | 20230704 | 180600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 77 | 20230704 | 180500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 78 | 20230704 | 180400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 79 | 20230704 | 180300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 80 | 20230704 | 180200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 81 | 20230704 | 180100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 82 | 20230704 | 180000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 83 | 20230704 | 175900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 84 | 20230704 | 175800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 85 | 20230704 | 175700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 86 | 20230704 | 175600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 87 | 20230704 | 175500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 88 | 20230704 | 175400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 89 | 20230704 | 175300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 90 | 20230704 | 175200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 91 | 20230704 | 175100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 92 | 20230704 | 175000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 15912 |
| 93 | 20230704 | 174900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 94 | 20230704 | 174800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 95 | 20230704 | 174700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 96 | 20230704 | 174600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 97 | 20230704 | 174500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 98 | 20230704 | 174400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 99 | 20230704 | 174300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 100 | 20230704 | 174200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 101 | 20230704 | 174100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 102 | 20230704 | 174000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 103 | 20230704 | 173900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 104 | 20230704 | 173800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 105 | 20230704 | 173700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 106 | 20230704 | 173600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 107 | 20230704 | 173500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 108 | 20230704 | 173400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 109 | 20230704 | 173300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 110 | 20230704 | 173200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 111 | 20230704 | 173100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 112 | 20230704 | 173000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 113 | 20230704 | 172900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 114 | 20230704 | 172800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 115 | 20230704 | 172700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 116 | 20230704 | 172600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 117 | 20230704 | 172500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 118 | 20230704 | 172400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 119 | 20230704 | 172300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 120 | 20230704 | 172200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 121 | 20230704 | 172100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 122 | 20230704 | 172000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 15912 |
| 123 | 20230704 | 171900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 124 | 20230704 | 171800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 125 | 20230704 | 171700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 126 | 20230704 | 171600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 127 | 20230704 | 171500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 128 | 20230704 | 171400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 129 | 20230704 | 171300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 130 | 20230704 | 171200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 131 | 20230704 | 171100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 132 | 20230704 | 171000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 133 | 20230704 | 170900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 134 | 20230704 | 170800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 135 | 20230704 | 170700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 136 | 20230704 | 170600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 137 | 20230704 | 170500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 138 | 20230704 | 170400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 139 | 20230704 | 170300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 140 | 20230704 | 170200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 141 | 20230704 | 170100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 142 | 20230704 | 170000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 143 | 20230704 | 165900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 144 | 20230704 | 165800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 145 | 20230704 | 165700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 146 | 20230704 | 165600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 147 | 20230704 | 165500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 148 | 20230704 | 165400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 149 | 20230704 | 165300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 150 | 20230704 | 165200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 151 | 20230704 | 165100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 152 | 20230704 | 165000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 15912 |
| 153 | 20230704 | 164900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 154 | 20230704 | 164800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 155 | 20230704 | 164700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 156 | 20230704 | 164600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 157 | 20230704 | 164500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 158 | 20230704 | 164400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 159 | 20230704 | 164300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 160 | 20230704 | 164200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 161 | 20230704 | 164100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 162 | 20230704 | 164000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 163 | 20230704 | 163900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 164 | 20230704 | 163800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 165 | 20230704 | 163700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 166 | 20230704 | 163600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 167 | 20230704 | 163500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 168 | 20230704 | 163400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 169 | 20230704 | 163300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 170 | 20230704 | 163200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 171 | 20230704 | 163100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 172 | 20230704 | 163000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 173 | 20230704 | 162900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 174 | 20230704 | 162800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 175 | 20230704 | 162700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 176 | 20230704 | 162600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 177 | 20230704 | 162500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 178 | 20230704 | 162400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 179 | 20230704 | 162300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 180 | 20230704 | 162200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 181 | 20230704 | 162100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 182 | 20230704 | 162000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 15912 |
| 183 | 20230704 | 161900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 184 | 20230704 | 161800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 185 | 20230704 | 161700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 186 | 20230704 | 161600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 187 | 20230704 | 161500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 188 | 20230704 | 161400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 189 | 20230704 | 161300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 190 | 20230704 | 161200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 191 | 20230704 | 161100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 192 | 20230704 | 161000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 193 | 20230704 | 160900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 194 | 20230704 | 160800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 195 | 20230704 | 160700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 196 | 20230704 | 160600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 197 | 20230704 | 160500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 198 | 20230704 | 160400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 199 | 20230704 | 160300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 200 | 20230704 | 160200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 201 | 20230704 | 160100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 202 | 20230704 | 160000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 203 | 20230704 | 155900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 204 | 20230704 | 155800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 205 | 20230704 | 155700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 206 | 20230704 | 155600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 207 | 20230704 | 155500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 208 | 20230704 | 155400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 209 | 20230704 | 155300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 210 | 20230704 | 155200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 211 | 20230704 | 155100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 212 | 20230704 | 155000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 15912 |
| 213 | 20230704 | 154900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 214 | 20230704 | 154800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 215 | 20230704 | 154700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 216 | 20230704 | 154600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 217 | 20230704 | 154500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 218 | 20230704 | 154400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 219 | 20230704 | 154300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 220 | 20230704 | 154200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 221 | 20230704 | 154100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 222 | 20230704 | 154000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 223 | 20230704 | 153900 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 224 | 20230704 | 153800 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 225 | 20230704 | 153700 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 226 | 20230704 | 153600 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 227 | 20230704 | 153500 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 228 | 20230704 | 153400 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 229 | 20230704 | 153300 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 230 | 20230704 | 153200 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 231 | 20230704 | 153100 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 232 | 20230704 | 153000 | 6558605410 | 4310 | 4310 | 4310 | 4310 | 15912 |
| 233 | 20230704 | 152900 | 6490024690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 234 | 20230704 | 152800 | 6490024690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 235 | 20230704 | 152700 | 6490024690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 236 | 20230704 | 152600 | 6490024690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 237 | 20230704 | 152500 | 6490024690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 238 | 20230704 | 152400 | 6490024690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 239 | 20230704 | 152300 | 6490024690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 240 | 20230704 | 152200 | 6490024690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 241 | 20230704 | 152100 | 6490024690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 242 | 20230704 | 152000 | 6490024690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 243 | 20230704 | 151900 | 6490024690 | 4340 | 4330 | 4340 | 4325 | 7271 |
| 244 | 20230704 | 151800 | 6458569555 | 4330 | 4330 | 4340 | 4325 | 4019 |
| 245 | 20230704 | 151700 | 6441168050 | 4340 | 4340 | 4340 | 4330 | 1815 |
| 246 | 20230704 | 151600 | 6433304880 | 4355 | 4340 | 4375 | 4340 | 228 |
| 247 | 20230704 | 151500 | 6432314610 | 4340 | 4345 | 4345 | 4340 | 3623 |
| 248 | 20230704 | 151400 | 6416583395 | 4345 | 4345 | 4345 | 4340 | 4592 |
| 249 | 20230704 | 151300 | 6396631340 | 4345 | 4340 | 4345 | 4335 | 2375 |
| 250 | 20230704 | 151200 | 6386332415 | 4340 | 4335 | 4340 | 4335 | 2454 |
| 251 | 20230704 | 151100 | 6375694225 | 4335 | 4345 | 4345 | 4335 | 2965 |
| 252 | 20230704 | 151000 | 6362831490 | 4345 | 4345 | 4345 | 4340 | 3611 |
| 253 | 20230704 | 150900 | 6347156695 | 4345 | 4335 | 4345 | 4335 | 478 |
| 254 | 20230704 | 150800 | 6345083315 | 4335 | 4340 | 4340 | 4335 | 1520 |
| 255 | 20230704 | 150700 | 6338490655 | 4340 | 4340 | 4340 | 4335 | 555 |
| 256 | 20230704 | 150600 | 6336082640 | 4340 | 4340 | 4340 | 4335 | 493 |
| 257 | 20230704 | 150500 | 6333943695 | 4340 | 4345 | 4345 | 4340 | 5891 |
| 258 | 20230704 | 150400 | 6308373950 | 4345 | 4355 | 4355 | 4340 | 4736 |
| 259 | 20230704 | 150300 | 6287782650 | 4355 | 4355 | 4355 | 4355 | 1150 |
| 260 | 20230704 | 150200 | 6282774400 | 4355 | 4360 | 4360 | 4355 | 988 |
| 261 | 20230704 | 150100 | 6278467610 | 4360 | 4370 | 4370 | 4360 | 3334 |
| 262 | 20230704 | 150000 | 6263919480 | 4370 | 4370 | 4375 | 4370 | 2005 |
| 263 | 20230704 | 145900 | 6255156490 | 4370 | 4375 | 4375 | 4370 | 1381 |
| 264 | 20230704 | 145800 | 6249120920 | 4375 | 4375 | 4375 | 4375 | 846 |
| 265 | 20230704 | 145700 | 6245419670 | 4380 | 4380 | 4380 | 4380 | 5 |
| 266 | 20230704 | 145600 | 6245397770 | 4380 | 4380 | 4380 | 4380 | 49 |
| 267 | 20230704 | 145500 | 6245183150 | 4380 | 4380 | 4380 | 4380 | 10 |
| 268 | 20230704 | 145400 | 6245139350 | 4380 | 4380 | 4380 | 4380 | 60 |
| 269 | 20230704 | 145300 | 6244876550 | 4385 | 4385 | 4385 | 4385 | 1 |
| 270 | 20230704 | 145200 | 6244872165 | 4355 | 4355 | 4355 | 4355 | 270 |
| 271 | 20230704 | 145100 | 6243696315 | 4385 | 4385 | 4385 | 4385 | 1000 |
| 272 | 20230704 | 145000 | 6239311315 | 4385 | 4385 | 4385 | 4385 | 45 |
| 273 | 20230704 | 144900 | 6239113990 | 4385 | 4345 | 4385 | 4345 | 12714 |
| 274 | 20230704 | 144800 | 6183811280 | 4345 | 4345 | 4345 | 4345 | 1250 |
| 275 | 20230704 | 144700 | 6178380030 | 4345 | 4345 | 4345 | 4345 | 2150 |
| 276 | 20230704 | 144600 | 6169038280 | 4345 | 4345 | 4345 | 4345 | 99 |
| 277 | 20230704 | 144500 | 6168608125 | 4345 | 4345 | 4345 | 4345 | 720 |
| 278 | 20230704 | 144400 | 6165479725 | 4345 | 4345 | 4345 | 4345 | 2407 |
| 279 | 20230704 | 144300 | 6155021310 | 4345 | 4345 | 4345 | 4345 | 0 |
| 280 | 20230704 | 144200 | 6155021310 | 4345 | 4345 | 4345 | 4345 | 90 |
| 281 | 20230704 | 144100 | 6154630260 | 4345 | 4345 | 4345 | 4340 | 2150 |
| 282 | 20230704 | 144000 | 6145295820 | 4345 | 4345 | 4350 | 4345 | 2693 |
| 283 | 20230704 | 143900 | 6133589295 | 4350 | 4345 | 4350 | 4345 | 700 |
| 284 | 20230704 | 143800 | 6130546295 | 4340 | 4340 | 4340 | 4340 | 0 |
| 285 | 20230704 | 143700 | 6130546295 | 4340 | 4340 | 4340 | 4340 | 816 |
| 286 | 20230704 | 143600 | 6127004855 | 4340 | 4365 | 4365 | 4340 | 2116 |
| 287 | 20230704 | 143500 | 6117769835 | 4365 | 4355 | 4365 | 4340 | 14605 |
| 288 | 20230704 | 143400 | 6054238975 | 4365 | 4360 | 4365 | 4360 | 99 |
| 289 | 20230704 | 143300 | 6053807285 | 4360 | 4360 | 4360 | 4360 | 55 |
| 290 | 20230704 | 143200 | 6053567485 | 4370 | 4360 | 4370 | 4360 | 2772 |
| 291 | 20230704 | 143100 | 6041481545 | 4370 | 4370 | 4370 | 4365 | 2444 |
| 292 | 20230704 | 143000 | 6030813340 | 4370 | 4370 | 4370 | 4365 | 974 |
| 293 | 20230704 | 142900 | 6026556990 | 4365 | 4365 | 4365 | 4365 | 3 |
| 294 | 20230704 | 142800 | 6026543895 | 4370 | 4370 | 4370 | 4370 | 3069 |
| 295 | 20230704 | 142700 | 6013132365 | 4380 | 4380 | 4380 | 4380 | 1964 |
| 296 | 20230704 | 142600 | 6004530045 | 4380 | 4370 | 4380 | 4370 | 1666 |
| 297 | 20230704 | 142500 | 5997239625 | 4370 | 4380 | 4380 | 4370 | 802 |
| 298 | 20230704 | 142400 | 5993734770 | 4375 | 4380 | 4380 | 4375 | 428 |
| 299 | 20230704 | 142300 | 5991860175 | 4380 | 4390 | 4390 | 4380 | 5079 |
| 300 | 20230704 | 142200 | 5969609155 | 4390 | 4380 | 4390 | 4380 | 1160 |
| 301 | 20230704 | 142100 | 5964525615 | 4385 | 4390 | 4390 | 4385 | 196 |
| 302 | 20230704 | 142000 | 5963665625 | 4390 | 4385 | 4400 | 4385 | 2696 |
| 303 | 20230704 | 141900 | 5951810910 | 4385 | 4390 | 4390 | 4385 | 580 |
| 304 | 20230704 | 141800 | 5949265110 | 4390 | 4390 | 4390 | 4385 | 723 |
| 305 | 20230704 | 141700 | 5946091795 | 4385 | 4385 | 4385 | 4385 | 262 |
| 306 | 20230704 | 141600 | 5944942925 | 4390 | 4390 | 4390 | 4390 | 52 |
| 307 | 20230704 | 141500 | 5944714645 | 4385 | 4385 | 4385 | 4385 | 2 |
| 308 | 20230704 | 141400 | 5944705875 | 4380 | 4400 | 4400 | 4380 | 24 |
| 309 | 20230704 | 141300 | 5944600735 | 4400 | 4400 | 4400 | 4400 | 1 |
| 310 | 20230704 | 141200 | 5944596335 | 4400 | 4400 | 4400 | 4400 | 6005 |
| 311 | 20230704 | 141100 | 5918174335 | 4380 | 4385 | 4400 | 4380 | 271 |
| 312 | 20230704 | 141000 | 5916986000 | 4400 | 4390 | 4400 | 4390 | 115 |
| 313 | 20230704 | 140900 | 5916480340 | 4390 | 4400 | 4400 | 4390 | 87 |
| 314 | 20230704 | 140800 | 5916098200 | 4390 | 4390 | 4390 | 4390 | 175 |
| 315 | 20230704 | 140700 | 5915329950 | 4390 | 4390 | 4390 | 4390 | 205 |
| 316 | 20230704 | 140600 | 5914430000 | 4380 | 4390 | 4390 | 4380 | 155 |
| 317 | 20230704 | 140500 | 5913749900 | 4380 | 4380 | 4380 | 4380 | 10 |
| 318 | 20230704 | 140400 | 5913706100 | 4395 | 4395 | 4395 | 4395 | 20 |
| 319 | 20230704 | 140300 | 5913618200 | 4395 | 4395 | 4395 | 4395 | 1598 |
| 320 | 20230704 | 140200 | 5906594990 | 4380 | 4380 | 4380 | 4380 | 17 |
| 321 | 20230704 | 140100 | 5906520530 | 4380 | 4380 | 4400 | 4380 | 1367 |
| 322 | 20230704 | 140000 | 5900532970 | 4380 | 4365 | 4380 | 4365 | 1628 |
| 323 | 20230704 | 135900 | 5893409130 | 4365 | 4365 | 4365 | 4365 | 483 |
| 324 | 20230704 | 135800 | 5891300835 | 4375 | 4370 | 4375 | 4370 | 25 |
| 325 | 20230704 | 135700 | 5891191560 | 4365 | 4365 | 4365 | 4365 | 300 |
| 326 | 20230704 | 135600 | 5889882060 | 4365 | 4365 | 4365 | 4365 | 1796 |
| 327 | 20230704 | 135500 | 5882042520 | 4365 | 4375 | 4375 | 4365 | 696 |
| 328 | 20230704 | 135400 | 5879004030 | 4375 | 4375 | 4375 | 4375 | 140 |
| 329 | 20230704 | 135300 | 5878391530 | 4375 | 4380 | 4380 | 4375 | 601 |
| 330 | 20230704 | 135200 | 5875762150 | 4360 | 4365 | 4365 | 4355 | 6330 |
| 331 | 20230704 | 135100 | 5848168390 | 4365 | 4375 | 4375 | 4360 | 4012 |
| 332 | 20230704 | 135000 | 5830639815 | 4380 | 4380 | 4380 | 4380 | 74 |
| 333 | 20230704 | 134900 | 5830315695 | 4380 | 4390 | 4390 | 4380 | 11203 |
| 334 | 20230704 | 134800 | 5781223470 | 4390 | 4390 | 4395 | 4390 | 3451 |
| 335 | 20230704 | 134700 | 5766073030 | 4395 | 4395 | 4395 | 4395 | 3194 |
| 336 | 20230704 | 134600 | 5752035400 | 4395 | 4395 | 4400 | 4395 | 303 |
| 337 | 20230704 | 134500 | 5750703700 | 4400 | 4395 | 4400 | 4395 | 425 |
| 338 | 20230704 | 134400 | 5748834700 | 4400 | 4400 | 4400 | 4400 | 508 |
| 339 | 20230704 | 134300 | 5746599500 | 4400 | 4400 | 4400 | 4400 | 0 |
| 340 | 20230704 | 134200 | 5746599500 | 4400 | 4400 | 4400 | 4400 | 7 |
| 341 | 20230704 | 134100 | 5746568700 | 4400 | 4400 | 4400 | 4400 | 0 |
| 342 | 20230704 | 134000 | 5746568700 | 4400 | 4400 | 4400 | 4400 | 1989 |
| 343 | 20230704 | 133900 | 5737817100 | 4400 | 4395 | 4400 | 4390 | 1576 |
| 344 | 20230704 | 133800 | 5730889705 | 4400 | 4395 | 4400 | 4395 | 502 |
| 345 | 20230704 | 133700 | 5728683405 | 4395 | 4395 | 4395 | 4395 | 220 |
| 346 | 20230704 | 133600 | 5727716505 | 4400 | 4400 | 4400 | 4400 | 1180 |
| 347 | 20230704 | 133500 | 5722524505 | 4400 | 4400 | 4400 | 4395 | 10010 |
| 348 | 20230704 | 133400 | 5678510505 | 4395 | 4400 | 4400 | 4395 | 70 |
| 349 | 20230704 | 133300 | 5678202755 | 4395 | 4395 | 4395 | 4395 | 62 |
| 350 | 20230704 | 133200 | 5677930265 | 4395 | 4395 | 4395 | 4395 | 11 |
| 351 | 20230704 | 133100 | 5677881920 | 4400 | 4400 | 4400 | 4400 | 420 |
| 352 | 20230704 | 133000 | 5676033920 | 4400 | 4400 | 4400 | 4395 | 1717 |
| 353 | 20230704 | 132900 | 5668481495 | 4395 | 4395 | 4395 | 4395 | 510 |
| 354 | 20230704 | 132800 | 5666240045 | 4395 | 4395 | 4395 | 4395 | 250 |
| 355 | 20230704 | 132700 | 5665141295 | 4390 | 4390 | 4390 | 4390 | 158 |
| 356 | 20230704 | 132600 | 5664447675 | 4390 | 4390 | 4390 | 4390 | 435 |
| 357 | 20230704 | 132500 | 5662538025 | 4390 | 4385 | 4390 | 4385 | 789 |
| 358 | 20230704 | 132400 | 5659075415 | 4385 | 4385 | 4385 | 4385 | 1322 |
| 359 | 20230704 | 132300 | 5653278445 | 4385 | 4380 | 4385 | 4370 | 409 |
| 360 | 20230704 | 132200 | 5651490040 | 4380 | 4380 | 4380 | 4380 | 144 |
| 361 | 20230704 | 132100 | 5650859320 | 4380 | 4375 | 4380 | 4375 | 780 |
| 362 | 20230704 | 132000 | 5647445570 | 4380 | 4380 | 4380 | 4380 | 0 |
| 363 | 20230704 | 131900 | 5647445570 | 4380 | 4380 | 4380 | 4380 | 143 |
| 364 | 20230704 | 131800 | 5646819230 | 4380 | 4380 | 4380 | 4360 | 2388 |
| 365 | 20230704 | 131700 | 5636407470 | 4370 | 4365 | 4370 | 4365 | 400 |
| 366 | 20230704 | 131600 | 5634659665 | 4355 | 4355 | 4355 | 4355 | 0 |
| 367 | 20230704 | 131500 | 5634659665 | 4355 | 4365 | 4365 | 4355 | 2750 |
| 368 | 20230704 | 131400 | 5622681465 | 4365 | 4360 | 4365 | 4360 | 3413 |
| 369 | 20230704 | 131300 | 5607799285 | 4370 | 4370 | 4370 | 4365 | 2787 |
| 370 | 20230704 | 131200 | 5595633240 | 4370 | 4370 | 4370 | 4370 | 92 |
| 371 | 20230704 | 131100 | 5595231200 | 4370 | 4385 | 4385 | 4370 | 3439 |
| 372 | 20230704 | 131000 | 5580200980 | 4385 | 4385 | 4385 | 4385 | 530 |
| 373 | 20230704 | 130900 | 5577876930 | 4390 | 4390 | 4390 | 4390 | 50 |
| 374 | 20230704 | 130800 | 5577657430 | 4370 | 4390 | 4390 | 4370 | 193 |
| 375 | 20230704 | 130700 | 5576811320 | 4390 | 4395 | 4395 | 4390 | 150 |
| 376 | 20230704 | 130600 | 5576152570 | 4365 | 4365 | 4365 | 4365 | 0 |
| 377 | 20230704 | 130500 | 5576152570 | 4365 | 4370 | 4370 | 4365 | 103 |
| 378 | 20230704 | 130400 | 5575702945 | 4365 | 4405 | 4405 | 4365 | 2211 |
| 379 | 20230704 | 130300 | 5566011030 | 4405 | 4405 | 4405 | 4365 | 5917 |
| 380 | 20230704 | 130200 | 5540147475 | 4385 | 4385 | 4385 | 4380 | 6318 |
| 381 | 20230704 | 130100 | 5512473885 | 4385 | 4415 | 4415 | 4385 | 1259 |
| 382 | 20230704 | 130000 | 5506953050 | 4390 | 4395 | 4415 | 4390 | 2570 |
| 383 | 20230704 | 125900 | 5495661480 | 4415 | 4415 | 4415 | 4415 | 50 |
| 384 | 20230704 | 125800 | 5495440730 | 4415 | 4415 | 4415 | 4415 | 50 |
| 385 | 20230704 | 125700 | 5495219980 | 4415 | 4415 | 4415 | 4415 | 10 |
| 386 | 20230704 | 125600 | 5495175830 | 4415 | 4400 | 4415 | 4400 | 719 |
| 387 | 20230704 | 125500 | 5492011480 | 4425 | 4420 | 4425 | 4420 | 1000 |
| 388 | 20230704 | 125400 | 5487587360 | 4425 | 4425 | 4425 | 4425 | 2 |
| 389 | 20230704 | 125300 | 5487578510 | 4420 | 4430 | 4430 | 4420 | 13 |
| 390 | 20230704 | 125200 | 5487521040 | 4430 | 4400 | 4430 | 4400 | 806 |
| 391 | 20230704 | 125100 | 5483950490 | 4435 | 4400 | 4440 | 4400 | 3193 |
| 392 | 20230704 | 125000 | 5469862600 | 4400 | 4395 | 4400 | 4395 | 40 |
| 393 | 20230704 | 124900 | 5469686790 | 4390 | 4395 | 4395 | 4385 | 1341 |
| 394 | 20230704 | 124800 | 5463805965 | 4385 | 4395 | 4395 | 4385 | 702 |
| 395 | 20230704 | 124700 | 5460727625 | 4390 | 4395 | 4395 | 4390 | 1301 |
| 396 | 20230704 | 124600 | 5455016140 | 4395 | 4395 | 4395 | 4390 | 566 |
| 397 | 20230704 | 124500 | 5452528615 | 4395 | 4400 | 4400 | 4395 | 1788 |
| 398 | 20230704 | 124400 | 5444661515 | 4400 | 4400 | 4405 | 4400 | 561 |
| 399 | 20230704 | 124300 | 5442193110 | 4400 | 4400 | 4400 | 4400 | 100 |
| 400 | 20230704 | 124200 | 5441753110 | 4405 | 4400 | 4405 | 4400 | 482 |
| 401 | 20230704 | 124100 | 5439631330 | 4405 | 4400 | 4405 | 4400 | 1737 |
| 402 | 20230704 | 124000 | 5431981435 | 4405 | 4410 | 4410 | 4405 | 4801 |
| 403 | 20230704 | 123900 | 5410818925 | 4415 | 4415 | 4415 | 4410 | 1250 |
| 404 | 20230704 | 123800 | 5405306355 | 4440 | 4440 | 4440 | 4440 | 111 |
| 405 | 20230704 | 123700 | 5404813515 | 4440 | 4440 | 4440 | 4440 | 0 |
| 406 | 20230704 | 123600 | 5404813515 | 4440 | 4440 | 4440 | 4440 | 6 |
| 407 | 20230704 | 123500 | 5404786875 | 4440 | 4440 | 4440 | 4440 | 839 |
| 408 | 20230704 | 123400 | 5401061715 | 4440 | 4400 | 4440 | 4400 | 108 |
| 409 | 20230704 | 123300 | 5400586435 | 4405 | 4405 | 4405 | 4400 | 156 |
| 410 | 20230704 | 123200 | 5399899705 | 4405 | 4415 | 4415 | 4405 | 41 |
| 411 | 20230704 | 123100 | 5399718865 | 4415 | 4420 | 4420 | 4415 | 32 |
| 412 | 20230704 | 123000 | 5399577430 | 4420 | 4430 | 4430 | 4420 | 900 |
| 413 | 20230704 | 122900 | 5395597430 | 4440 | 4430 | 4440 | 4430 | 911 |
| 414 | 20230704 | 122800 | 5391556825 | 4430 | 4420 | 4430 | 4395 | 1305 |
| 415 | 20230704 | 122700 | 5385785715 | 4415 | 4405 | 4415 | 4405 | 390 |
| 416 | 20230704 | 122600 | 5384064775 | 4405 | 4400 | 4405 | 4400 | 101 |
| 417 | 20230704 | 122500 | 5383619875 | 4405 | 4405 | 4405 | 4405 | 13 |
| 418 | 20230704 | 122400 | 5383562610 | 4405 | 4405 | 4405 | 4405 | 1544 |
| 419 | 20230704 | 122300 | 5376761290 | 4405 | 4405 | 4405 | 4405 | 77 |
| 420 | 20230704 | 122200 | 5376422105 | 4405 | 4385 | 4405 | 4385 | 2033 |
| 421 | 20230704 | 122100 | 5367496560 | 4385 | 4400 | 4400 | 4385 | 2960 |
| 422 | 20230704 | 122000 | 5354505270 | 4400 | 4405 | 4405 | 4400 | 46 |
| 423 | 20230704 | 121900 | 5354302865 | 4405 | 4405 | 4415 | 4400 | 8604 |
| 424 | 20230704 | 121800 | 5316422370 | 4425 | 4425 | 4425 | 4425 | 0 |
| 425 | 20230704 | 121700 | 5316422370 | 4425 | 4420 | 4425 | 4420 | 2 |
| 426 | 20230704 | 121600 | 5316413525 | 4425 | 4425 | 4425 | 4425 | 276 |
| 427 | 20230704 | 121500 | 5315192225 | 4425 | 4430 | 4430 | 4425 | 75 |
| 428 | 20230704 | 121400 | 5314860025 | 4430 | 4430 | 4430 | 4430 | 1002 |
| 429 | 20230704 | 121300 | 5310421165 | 4405 | 4405 | 4405 | 4405 | 260 |
| 430 | 20230704 | 121200 | 5309275865 | 4430 | 4430 | 4430 | 4430 | 400 |
| 431 | 20230704 | 121100 | 5307503865 | 4405 | 4400 | 4405 | 4400 | 813 |
| 432 | 20230704 | 121000 | 5303926195 | 4405 | 4405 | 4410 | 4405 | 2009 |
| 433 | 20230704 | 120900 | 5295076535 | 4405 | 4410 | 4410 | 4405 | 366 |
| 434 | 20230704 | 120800 | 5293463705 | 4430 | 4430 | 4430 | 4430 | 0 |
| 435 | 20230704 | 120700 | 5293463705 | 4430 | 4430 | 4430 | 4430 | 567 |
| 436 | 20230704 | 120600 | 5290951895 | 4435 | 4405 | 4435 | 4405 | 1915 |
| 437 | 20230704 | 120500 | 5282478765 | 4405 | 4405 | 4405 | 4405 | 732 |
| 438 | 20230704 | 120400 | 5279254305 | 4405 | 4405 | 4405 | 4405 | 805 |
| 439 | 20230704 | 120300 | 5275708280 | 4405 | 4405 | 4405 | 4405 | 200 |
| 440 | 20230704 | 120200 | 5274827280 | 4405 | 4405 | 4405 | 4405 | 0 |
| 441 | 20230704 | 120100 | 5274827280 | 4405 | 4390 | 4405 | 4380 | 3576 |
| 442 | 20230704 | 120000 | 5259106070 | 4405 | 4385 | 4405 | 4385 | 825 |
| 443 | 20230704 | 115900 | 5255487860 | 4385 | 4385 | 4385 | 4385 | 345 |
| 444 | 20230704 | 115800 | 5253975035 | 4390 | 4390 | 4390 | 4390 | 7 |
| 445 | 20230704 | 115700 | 5253944305 | 4390 | 4390 | 4390 | 4390 | 296 |
| 446 | 20230704 | 115600 | 5252644865 | 4390 | 4390 | 4390 | 4390 | 200 |
| 447 | 20230704 | 115500 | 5251766865 | 4390 | 4395 | 4395 | 4390 | 2544 |
| 448 | 20230704 | 115400 | 5240596120 | 4405 | 4410 | 4410 | 4405 | 20 |
| 449 | 20230704 | 115300 | 5240507970 | 4410 | 4410 | 4410 | 4410 | 11 |
| 450 | 20230704 | 115200 | 5240459460 | 4410 | 4415 | 4415 | 4410 | 23 |
| 451 | 20230704 | 115100 | 5240357925 | 4415 | 4415 | 4415 | 4415 | 0 |
| 452 | 20230704 | 115000 | 5240357925 | 4415 | 4415 | 4415 | 4415 | 12 |
| 453 | 20230704 | 114900 | 5240304945 | 4415 | 4415 | 4415 | 4415 | 791 |
| 454 | 20230704 | 114800 | 5236812680 | 4415 | 4415 | 4415 | 4415 | 2 |
| 455 | 20230704 | 114700 | 5236803850 | 4415 | 4385 | 4415 | 4385 | 32 |
| 456 | 20230704 | 114600 | 5236662600 | 4380 | 4390 | 4390 | 4375 | 6001 |
| 457 | 20230704 | 114500 | 5210369625 | 4415 | 4395 | 4415 | 4385 | 3313 |
| 458 | 20230704 | 114400 | 5195820160 | 4395 | 4395 | 4395 | 4395 | 2 |
| 459 | 20230704 | 114300 | 5195811370 | 4420 | 4420 | 4420 | 4420 | 0 |
| 460 | 20230704 | 114200 | 5195811370 | 4420 | 4395 | 4420 | 4385 | 4309 |
| 461 | 20230704 | 114100 | 5176909630 | 4395 | 4415 | 4415 | 4395 | 5899 |
| 462 | 20230704 | 114000 | 5150965905 | 4410 | 4415 | 4415 | 4410 | 250 |
| 463 | 20230704 | 113900 | 5149863395 | 4415 | 4415 | 4415 | 4415 | 510 |
| 464 | 20230704 | 113800 | 5147611745 | 4420 | 4420 | 4420 | 4420 | 310 |
| 465 | 20230704 | 113700 | 5146241545 | 4420 | 4420 | 4420 | 4420 | 100 |
| 466 | 20230704 | 113600 | 5145799545 | 4420 | 4420 | 4420 | 4420 | 200 |
| 467 | 20230704 | 113500 | 5144915545 | 4420 | 4415 | 4420 | 4405 | 24 |
| 468 | 20230704 | 113400 | 5144809610 | 4415 | 4415 | 4415 | 4415 | 23 |
| 469 | 20230704 | 113300 | 5144708065 | 4415 | 4400 | 4415 | 4395 | 281 |
| 470 | 20230704 | 113200 | 5143470565 | 4400 | 4400 | 4400 | 4400 | 188 |
| 471 | 20230704 | 113100 | 5142643365 | 4400 | 4400 | 4400 | 4400 | 220 |
| 472 | 20230704 | 113000 | 5141675365 | 4400 | 4395 | 4400 | 4390 | 3465 |
| 473 | 20230704 | 112900 | 5126456845 | 4400 | 4405 | 4405 | 4395 | 6148 |
| 474 | 20230704 | 112800 | 5099415585 | 4405 | 4400 | 4405 | 4400 | 197 |
| 475 | 20230704 | 112700 | 5098548235 | 4400 | 4400 | 4405 | 4400 | 939 |
| 476 | 20230704 | 112600 | 5094416630 | 4400 | 4400 | 4400 | 4400 | 36 |
| 477 | 20230704 | 112500 | 5094258230 | 4395 | 4390 | 4395 | 4390 | 2549 |
| 478 | 20230704 | 112400 | 5083068070 | 4400 | 4400 | 4400 | 4395 | 2626 |
| 479 | 20230704 | 112300 | 5071517070 | 4400 | 4405 | 4405 | 4400 | 96 |
| 480 | 20230704 | 112200 | 5071094630 | 4405 | 4405 | 4405 | 4405 | 228 |
| 481 | 20230704 | 112100 | 5070090290 | 4405 | 4405 | 4405 | 4400 | 75 |
| 482 | 20230704 | 112000 | 5069759955 | 4400 | 4405 | 4405 | 4400 | 1087 |
| 483 | 20230704 | 111900 | 5064977055 | 4400 | 4400 | 4400 | 4400 | 475 |
| 484 | 20230704 | 111800 | 5062887055 | 4400 | 4415 | 4415 | 4400 | 1342 |
| 485 | 20230704 | 111700 | 5056974560 | 4420 | 4420 | 4420 | 4420 | 8 |
| 486 | 20230704 | 111600 | 5056939200 | 4425 | 4425 | 4425 | 4405 | 4881 |
| 487 | 20230704 | 111500 | 5035382485 | 4425 | 4425 | 4425 | 4420 | 919 |
| 488 | 20230704 | 111400 | 5031316440 | 4425 | 4430 | 4430 | 4425 | 1327 |
| 489 | 20230704 | 111300 | 5025442055 | 4430 | 4435 | 4435 | 4430 | 907 |
| 490 | 20230704 | 111200 | 5021423070 | 4435 | 4445 | 4445 | 4435 | 6146 |
| 491 | 20230704 | 111100 | 4994131175 | 4460 | 4465 | 4470 | 4455 | 1377 |
| 492 | 20230704 | 111000 | 4987991320 | 4470 | 4470 | 4470 | 4465 | 401 |
| 493 | 20230704 | 110900 | 4986199495 | 4460 | 4470 | 4470 | 4460 | 555 |
| 494 | 20230704 | 110800 | 4983723685 | 4470 | 4470 | 4470 | 4470 | 266 |
| 495 | 20230704 | 110700 | 4982534665 | 4470 | 4470 | 4470 | 4470 | 100 |
| 496 | 20230704 | 110600 | 4982087665 | 4460 | 4465 | 4470 | 4460 | 579 |
| 497 | 20230704 | 110500 | 4979501195 | 4460 | 4460 | 4460 | 4460 | 467 |
| 498 | 20230704 | 110400 | 4977418375 | 4460 | 4460 | 4460 | 4460 | 1012 |
| 499 | 20230704 | 110300 | 4972904855 | 4455 | 4450 | 4455 | 4450 | 803 |
| 500 | 20230704 | 110200 | 4969329740 | 4450 | 4450 | 4450 | 4450 | 588 |
| 501 | 20230704 | 110100 | 4966713140 | 4450 | 4450 | 4455 | 4450 | 654 |
| 502 | 20230704 | 110000 | 4963802790 | 4445 | 4450 | 4450 | 4445 | 50 |
| 503 | 20230704 | 105900 | 4963580440 | 4450 | 4445 | 4450 | 4445 | 357 |
| 504 | 20230704 | 105800 | 4961993570 | 4445 | 4440 | 4445 | 4440 | 483 |
| 505 | 20230704 | 105700 | 4959848285 | 4440 | 4440 | 4440 | 4435 | 262 |
| 506 | 20230704 | 105600 | 4958685015 | 4435 | 4435 | 4435 | 4435 | 668 |
| 507 | 20230704 | 105500 | 4955722435 | 4430 | 4440 | 4440 | 4430 | 1297 |
| 508 | 20230704 | 105400 | 4949976655 | 4435 | 4440 | 4445 | 4435 | 1054 |
| 509 | 20230704 | 105300 | 4945301685 | 4440 | 4450 | 4450 | 4440 | 1621 |
| 510 | 20230704 | 105200 | 4938101360 | 4450 | 4455 | 4455 | 4450 | 39 |
| 511 | 20230704 | 105100 | 4937927620 | 4455 | 4440 | 4455 | 4430 | 4660 |
| 512 | 20230704 | 105000 | 4917251925 | 4445 | 4455 | 4455 | 4445 | 649 |
| 513 | 20230704 | 104900 | 4914364485 | 4455 | 4465 | 4465 | 4450 | 4996 |
| 514 | 20230704 | 104800 | 4892099350 | 4455 | 4455 | 4455 | 4450 | 722 |
| 515 | 20230704 | 104700 | 4888883660 | 4455 | 4480 | 4480 | 4455 | 221 |
| 516 | 20230704 | 104600 | 4887894105 | 4455 | 4480 | 4490 | 4455 | 1175 |
| 517 | 20230704 | 104500 | 4882634555 | 4480 | 4495 | 4495 | 4455 | 44 |
| 518 | 20230704 | 104400 | 4882437125 | 4500 | 4460 | 4500 | 4460 | 6222 |
| 519 | 20230704 | 104300 | 4854607530 | 4460 | 4455 | 4465 | 4440 | 929 |
| 520 | 20230704 | 104200 | 4850471375 | 4455 | 4445 | 4470 | 4445 | 7227 |
| 521 | 20230704 | 104100 | 4818204855 | 4455 | 4420 | 4455 | 4415 | 5985 |
| 522 | 20230704 | 104000 | 4791656105 | 4420 | 4420 | 4420 | 4415 | 1614 |
| 523 | 20230704 | 103900 | 4784528225 | 4410 | 4415 | 4415 | 4410 | 179 |
| 524 | 20230704 | 103800 | 4783738490 | 4415 | 4405 | 4415 | 4400 | 2357 |
| 525 | 20230704 | 103700 | 4773362880 | 4405 | 4400 | 4420 | 4400 | 1538 |
| 526 | 20230704 | 103600 | 4766595315 | 4400 | 4400 | 4400 | 4400 | 211 |
| 527 | 20230704 | 103500 | 4765666915 | 4400 | 4395 | 4400 | 4395 | 1840 |
| 528 | 20230704 | 103400 | 4757579110 | 4400 | 4405 | 4410 | 4400 | 2524 |
| 529 | 20230704 | 103300 | 4746469375 | 4410 | 4415 | 4415 | 4410 | 1154 |
| 530 | 20230704 | 103200 | 4741379890 | 4415 | 4415 | 4425 | 4415 | 2934 |
| 531 | 20230704 | 103100 | 4728416990 | 4415 | 4415 | 4415 | 4415 | 110 |
| 532 | 20230704 | 103000 | 4727931340 | 4410 | 4425 | 4425 | 4410 | 1165 |
| 533 | 20230704 | 102900 | 4722792705 | 4425 | 4410 | 4425 | 4410 | 3647 |
| 534 | 20230704 | 102800 | 4706655635 | 4410 | 4415 | 4415 | 4410 | 394 |
| 535 | 20230704 | 102700 | 4704917095 | 4410 | 4420 | 4420 | 4410 | 453 |
| 536 | 20230704 | 102600 | 4702919265 | 4420 | 4420 | 4420 | 4420 | 873 |
| 537 | 20230704 | 102500 | 4699060605 | 4420 | 4410 | 4420 | 4410 | 185 |
| 538 | 20230704 | 102400 | 4698243125 | 4420 | 4405 | 4420 | 4405 | 564 |
| 539 | 20230704 | 102300 | 4695758390 | 4410 | 4420 | 4420 | 4410 | 4756 |
| 540 | 20230704 | 102200 | 4674773490 | 4420 | 4420 | 4420 | 4420 | 6 |
| 541 | 20230704 | 102100 | 4674746970 | 4445 | 4445 | 4445 | 4440 | 110 |
| 542 | 20230704 | 102000 | 4674258050 | 4410 | 4420 | 4420 | 4410 | 3104 |
| 543 | 20230704 | 101900 | 4660557740 | 4445 | 4425 | 4450 | 4420 | 1267 |
| 544 | 20230704 | 101800 | 4654956250 | 4425 | 4450 | 4450 | 4425 | 540 |
| 545 | 20230704 | 101700 | 4652562325 | 4450 | 4430 | 4450 | 4430 | 2453 |
| 546 | 20230704 | 101600 | 4641656415 | 4430 | 4440 | 4440 | 4425 | 495 |
| 547 | 20230704 | 101500 | 4639463770 | 4445 | 4430 | 4450 | 4430 | 1264 |
| 548 | 20230704 | 101400 | 4633847785 | 4435 | 4430 | 4435 | 4430 | 289 |
| 549 | 20230704 | 101300 | 4632567015 | 4430 | 4430 | 4430 | 4430 | 0 |
| 550 | 20230704 | 101200 | 4632567015 | 4430 | 4445 | 4445 | 4430 | 1492 |
| 551 | 20230704 | 101100 | 4625943405 | 4445 | 4425 | 4455 | 4425 | 204 |
| 552 | 20230704 | 101000 | 4625037810 | 4425 | 4460 | 4460 | 4425 | 88 |
| 553 | 20230704 | 100900 | 4624647575 | 4450 | 4405 | 4450 | 4405 | 8477 |
| 554 | 20230704 | 100800 | 4587021315 | 4405 | 4405 | 4405 | 4400 | 2512 |
| 555 | 20230704 | 100700 | 4575967105 | 4405 | 4405 | 4405 | 4405 | 32 |
| 556 | 20230704 | 100600 | 4575826145 | 4405 | 4405 | 4405 | 4405 | 940 |
| 557 | 20230704 | 100500 | 4571685445 | 4410 | 4410 | 4410 | 4410 | 58 |
| 558 | 20230704 | 100400 | 4571429665 | 4410 | 4410 | 4410 | 4410 | 8 |
| 559 | 20230704 | 100300 | 4571394385 | 4405 | 4405 | 4435 | 4405 | 416 |
| 560 | 20230704 | 100200 | 4569554105 | 4405 | 4435 | 4435 | 4405 | 2450 |
| 561 | 20230704 | 100100 | 4558757615 | 4440 | 4440 | 4440 | 4440 | 1 |
| 562 | 20230704 | 100000 | 4558753175 | 4440 | 4440 | 4440 | 4420 | 1318 |
| 563 | 20230704 | 095900 | 4552913570 | 4440 | 4420 | 4440 | 4420 | 1040 |
| 564 | 20230704 | 095800 | 4548316010 | 4420 | 4400 | 4420 | 4400 | 277 |
| 565 | 20230704 | 095700 | 4547097150 | 4400 | 4400 | 4425 | 4390 | 6812 |
| 566 | 20230704 | 095600 | 4517151980 | 4400 | 4445 | 4445 | 4400 | 13479 |
| 567 | 20230704 | 095500 | 4457759565 | 4450 | 4445 | 4450 | 4445 | 421 |
| 568 | 20230704 | 095400 | 4455888170 | 4445 | 4450 | 4450 | 4420 | 714 |
| 569 | 20230704 | 095300 | 4452717885 | 4450 | 4405 | 4450 | 4405 | 3847 |
| 570 | 20230704 | 095200 | 4435664675 | 4420 | 4425 | 4425 | 4400 | 3931 |
| 571 | 20230704 | 095100 | 4418357620 | 4400 | 4410 | 4425 | 4400 | 3272 |
| 572 | 20230704 | 095000 | 4403936915 | 4425 | 4405 | 4425 | 4400 | 6305 |
| 573 | 20230704 | 094900 | 4376167290 | 4405 | 4425 | 4430 | 4405 | 3786 |
| 574 | 20230704 | 094800 | 4359425570 | 4425 | 4450 | 4450 | 4425 | 4675 |
| 575 | 20230704 | 094700 | 4338718935 | 4450 | 4450 | 4485 | 4445 | 1648 |
| 576 | 20230704 | 094600 | 4331367035 | 4450 | 4460 | 4470 | 4440 | 1919 |
| 577 | 20230704 | 094500 | 4322819135 | 4460 | 4445 | 4465 | 4440 | 3188 |
| 578 | 20230704 | 094400 | 4308637950 | 4445 | 4405 | 4445 | 4390 | 13492 |
| 579 | 20230704 | 094300 | 4249173735 | 4405 | 4435 | 4435 | 4405 | 3779 |
| 580 | 20230704 | 094200 | 4232479085 | 4435 | 4440 | 4450 | 4410 | 2721 |
| 581 | 20230704 | 094100 | 4220391715 | 4440 | 4375 | 4440 | 4375 | 7292 |
| 582 | 20230704 | 094000 | 4188326140 | 4380 | 4315 | 4405 | 4315 | 21052 |
| 583 | 20230704 | 093900 | 4096575005 | 4300 | 4410 | 4410 | 4280 | 50396 |
| 584 | 20230704 | 093800 | 3878934945 | 4380 | 4375 | 4425 | 4355 | 17427 |
| 585 | 20230704 | 093700 | 3802650560 | 4385 | 4455 | 4515 | 4290 | 80085 |
| 586 | 20230704 | 093600 | 3452505660 | 4455 | 4630 | 4690 | 4410 | 68863 |
| 587 | 20230704 | 093500 | 3136769100 | 4635 | 4600 | 4645 | 4600 | 4562 |
| 588 | 20230704 | 093400 | 3115685635 | 4600 | 4560 | 4600 | 4555 | 2300 |
| 589 | 20230704 | 093300 | 3105185720 | 4550 | 4555 | 4555 | 4550 | 6682 |
| 590 | 20230704 | 093200 | 3074750045 | 4555 | 4595 | 4600 | 4545 | 12785 |
| 591 | 20230704 | 093100 | 3016214885 | 4595 | 4600 | 4615 | 4585 | 11069 |
| 592 | 20230704 | 093000 | 2965327175 | 4600 | 4695 | 4715 | 4595 | 27982 |
| 593 | 20230704 | 092900 | 2834930610 | 4690 | 4580 | 4695 | 4515 | 44644 |
| 594 | 20230704 | 092800 | 2627766220 | 4575 | 4500 | 4650 | 4500 | 61185 |
| 595 | 20230704 | 092700 | 2347321225 | 4500 | 4495 | 4500 | 4460 | 40138 |
| 596 | 20230704 | 092600 | 2167219510 | 4460 | 4450 | 4500 | 4450 | 31289 |
| 597 | 20230704 | 092500 | 2027243150 | 4425 | 4375 | 4485 | 4375 | 35346 |
| 598 | 20230704 | 092400 | 1870899870 | 4360 | 4315 | 4385 | 4310 | 13259 |
| 599 | 20230704 | 092300 | 1813105105 | 4315 | 4270 | 4345 | 4260 | 24815 |
| 600 | 20230704 | 092200 | 1706854430 | 4255 | 4305 | 4310 | 4255 | 30283 |
| 601 | 20230704 | 092100 | 1576861395 | 4305 | 4300 | 4315 | 4290 | 30468 |
| 602 | 20230704 | 092000 | 1445798445 | 4305 | 4355 | 4355 | 4305 | 22578 |
| 603 | 20230704 | 091900 | 1348155775 | 4360 | 4390 | 4395 | 4355 | 19075 |
| 604 | 20230704 | 091800 | 1264812195 | 4385 | 4400 | 4480 | 4370 | 14545 |
| 605 | 20230704 | 091700 | 1200941765 | 4375 | 4355 | 4375 | 4300 | 35859 |
| 606 | 20230704 | 091600 | 1045857375 | 4355 | 4440 | 4440 | 4355 | 30862 |
| 607 | 20230704 | 091500 | 909963865 | 4445 | 4455 | 4495 | 4440 | 4877 |
| 608 | 20230704 | 091400 | 888252510 | 4455 | 4460 | 4495 | 4450 | 4502 |
| 609 | 20230704 | 091300 | 868115465 | 4435 | 4420 | 4460 | 4420 | 9662 |
| 610 | 20230704 | 091200 | 825140270 | 4440 | 4515 | 4520 | 4400 | 28126 |
| 611 | 20230704 | 091100 | 699256815 | 4515 | 4535 | 4535 | 4510 | 765 |
| 612 | 20230704 | 091000 | 695805390 | 4545 | 4570 | 4570 | 4505 | 17029 |
| 613 | 20230704 | 090900 | 618876430 | 4570 | 4530 | 4570 | 4525 | 14002 |
| 614 | 20230704 | 090800 | 555361580 | 4530 | 4525 | 4545 | 4525 | 2763 |
| 615 | 20230704 | 090700 | 542844935 | 4525 | 4520 | 4540 | 4515 | 8993 |
| 616 | 20230704 | 090600 | 502161260 | 4525 | 4570 | 4570 | 4525 | 7728 |
| 617 | 20230704 | 090500 | 467017470 | 4570 | 4615 | 4615 | 4570 | 16579 |
| 618 | 20230704 | 090400 | 390782000 | 4615 | 4605 | 4645 | 4605 | 6294 |
| 619 | 20230704 | 090300 | 361659750 | 4605 | 4605 | 4630 | 4600 | 6813 |
| 620 | 20230704 | 090200 | 330261595 | 4630 | 4635 | 4640 | 4560 | 17807 |
| 621 | 20230704 | 090100 | 248183520 | 4600 | 4515 | 4660 | 4470 | 8299 |
| 622 | 20230704 | 090000 | 210429150 | 4470 | 4655 | 4655 | 4470 | 45727 |