30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 24102 |
| 3 | 20230706 | 191500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230706 | 191400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230706 | 191300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230706 | 191200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230706 | 191100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230706 | 191000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230706 | 190900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230706 | 190800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230706 | 190700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230706 | 190600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230706 | 190500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230706 | 190400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230706 | 190300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230706 | 190200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230706 | 190100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230706 | 190000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230706 | 185900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230706 | 185800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230706 | 185700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230706 | 185600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230706 | 185500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230706 | 185400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230706 | 185300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230706 | 185200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230706 | 185100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230706 | 185000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230706 | 184900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230706 | 184800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230706 | 184700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230706 | 184600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 24102 |
| 33 | 20230706 | 184500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230706 | 184400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230706 | 184300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230706 | 184200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230706 | 184100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230706 | 184000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230706 | 183900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230706 | 183800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230706 | 183700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230706 | 183600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230706 | 183500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230706 | 183400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230706 | 183300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230706 | 183200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230706 | 183100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230706 | 183000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230706 | 182900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230706 | 182800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230706 | 182700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230706 | 182600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230706 | 182500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230706 | 182400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230706 | 182300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230706 | 182200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230706 | 182100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230706 | 182000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230706 | 181900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230706 | 181800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230706 | 181700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230706 | 181600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 24102 |
| 63 | 20230706 | 181500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230706 | 181400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230706 | 181300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230706 | 181200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230706 | 181100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230706 | 181000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230706 | 180900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230706 | 180800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230706 | 180700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230706 | 180600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230706 | 180500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230706 | 180400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230706 | 180300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230706 | 180200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230706 | 180100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230706 | 180000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230706 | 175900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230706 | 175800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230706 | 175700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230706 | 175600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230706 | 175500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230706 | 175400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230706 | 175300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230706 | 175200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230706 | 175100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230706 | 175000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230706 | 174900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230706 | 174800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230706 | 174700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230706 | 174600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 24102 |
| 93 | 20230706 | 174500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230706 | 174400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230706 | 174300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230706 | 174200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230706 | 174100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230706 | 174000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230706 | 173900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230706 | 173800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230706 | 173700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230706 | 173600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230706 | 173500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230706 | 173400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230706 | 173300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230706 | 173200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230706 | 173100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230706 | 173000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230706 | 172900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230706 | 172800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230706 | 172700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230706 | 172600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230706 | 172500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230706 | 172400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230706 | 172300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230706 | 172200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230706 | 172100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230706 | 172000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230706 | 171900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230706 | 171800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230706 | 171700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230706 | 171600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 24102 |
| 123 | 20230706 | 171500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230706 | 171400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230706 | 171300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230706 | 171200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230706 | 171100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230706 | 171000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230706 | 170900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230706 | 170800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230706 | 170700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230706 | 170600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230706 | 170500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230706 | 170400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230706 | 170300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230706 | 170200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230706 | 170100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230706 | 170000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230706 | 165900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230706 | 165800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230706 | 165700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230706 | 165600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230706 | 165500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230706 | 165400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230706 | 165300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230706 | 165200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230706 | 165100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230706 | 165000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230706 | 164900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230706 | 164800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230706 | 164700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230706 | 164600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 24102 |
| 153 | 20230706 | 164500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230706 | 164400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230706 | 164300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230706 | 164200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230706 | 164100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230706 | 164000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230706 | 163900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230706 | 163800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230706 | 163700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230706 | 163600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230706 | 163500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230706 | 163400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230706 | 163300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230706 | 163200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230706 | 163100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230706 | 163000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230706 | 162900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230706 | 162800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230706 | 162700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230706 | 162600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230706 | 162500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230706 | 162400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230706 | 162300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230706 | 162200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230706 | 162100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230706 | 162000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230706 | 161900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230706 | 161800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230706 | 161700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230706 | 161600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 24102 |
| 183 | 20230706 | 161500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230706 | 161400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230706 | 161300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230706 | 161200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230706 | 161100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230706 | 161000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230706 | 160900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230706 | 160800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230706 | 160700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230706 | 160600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230706 | 160500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230706 | 160400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230706 | 160300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230706 | 160200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230706 | 160100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230706 | 160000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230706 | 155900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230706 | 155800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230706 | 155700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230706 | 155600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230706 | 155500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230706 | 155400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230706 | 155300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230706 | 155200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230706 | 155100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230706 | 155000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20230706 | 154900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230706 | 154800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230706 | 154700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230706 | 154600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 24102 |
| 213 | 20230706 | 154500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230706 | 154400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230706 | 154300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20230706 | 154200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230706 | 154100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20230706 | 154000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230706 | 153900 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20230706 | 153800 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20230706 | 153700 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20230706 | 153600 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20230706 | 153500 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20230706 | 153400 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20230706 | 153300 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20230706 | 153200 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20230706 | 153100 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20230706 | 153000 | 2762371065 | 3830 | 3830 | 3830 | 3830 | 24102 |
| 229 | 20230706 | 152900 | 2670060405 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20230706 | 152800 | 2670060405 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20230706 | 152700 | 2670060405 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20230706 | 152600 | 2670060405 | 3825 | 3825 | 3825 | 3825 | 0 |
| 233 | 20230706 | 152500 | 2670060405 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20230706 | 152400 | 2670060405 | 3825 | 3825 | 3825 | 3825 | 0 |
| 235 | 20230706 | 152300 | 2670060405 | 3825 | 3825 | 3825 | 3825 | 0 |
| 236 | 20230706 | 152200 | 2670060405 | 3825 | 3825 | 3825 | 3825 | 0 |
| 237 | 20230706 | 152100 | 2670060405 | 3825 | 3825 | 3825 | 3825 | 0 |
| 238 | 20230706 | 152000 | 2670060405 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20230706 | 151900 | 2670060405 | 3825 | 3830 | 3830 | 3825 | 1619 |
| 240 | 20230706 | 151800 | 2663865610 | 3830 | 3825 | 3830 | 3825 | 877 |
| 241 | 20230706 | 151700 | 2660510550 | 3825 | 3825 | 3830 | 3825 | 622 |
| 242 | 20230706 | 151600 | 2658131395 | 3820 | 3820 | 3825 | 3820 | 3038 |
| 243 | 20230706 | 151500 | 2646521230 | 3820 | 3825 | 3825 | 3820 | 1325 |
| 244 | 20230706 | 151400 | 2641459470 | 3825 | 3825 | 3825 | 3820 | 8285 |
| 245 | 20230706 | 151300 | 2609802960 | 3825 | 3825 | 3825 | 3825 | 3727 |
| 246 | 20230706 | 151200 | 2595547185 | 3825 | 3820 | 3825 | 3820 | 2340 |
| 247 | 20230706 | 151100 | 2586608135 | 3825 | 3825 | 3825 | 3820 | 4193 |
| 248 | 20230706 | 151000 | 2570571910 | 3825 | 3820 | 3825 | 3820 | 2287 |
| 249 | 20230706 | 150900 | 2561828800 | 3825 | 3825 | 3825 | 3820 | 1611 |
| 250 | 20230706 | 150800 | 2555671625 | 3825 | 3825 | 3825 | 3825 | 61 |
| 251 | 20230706 | 150700 | 2555438300 | 3825 | 3825 | 3825 | 3820 | 528 |
| 252 | 20230706 | 150600 | 2553418750 | 3825 | 3825 | 3825 | 3820 | 590 |
| 253 | 20230706 | 150500 | 2551163800 | 3820 | 3825 | 3825 | 3820 | 661 |
| 254 | 20230706 | 150400 | 2548637175 | 3825 | 3825 | 3825 | 3825 | 1655 |
| 255 | 20230706 | 150300 | 2542306800 | 3825 | 3820 | 3825 | 3820 | 2230 |
| 256 | 20230706 | 150200 | 2533778050 | 3820 | 3820 | 3820 | 3820 | 2161 |
| 257 | 20230706 | 150100 | 2525523030 | 3820 | 3820 | 3825 | 3820 | 3655 |
| 258 | 20230706 | 150000 | 2511560510 | 3820 | 3820 | 3825 | 3820 | 4953 |
| 259 | 20230706 | 145900 | 2492635050 | 3820 | 3825 | 3825 | 3820 | 436 |
| 260 | 20230706 | 145800 | 2490968530 | 3820 | 3825 | 3825 | 3820 | 222 |
| 261 | 20230706 | 145700 | 2490119385 | 3825 | 3825 | 3825 | 3825 | 907 |
| 262 | 20230706 | 145600 | 2486650110 | 3825 | 3825 | 3825 | 3825 | 677 |
| 263 | 20230706 | 145500 | 2484060585 | 3820 | 3825 | 3825 | 3820 | 1207 |
| 264 | 20230706 | 145400 | 2479444600 | 3830 | 3825 | 3830 | 3825 | 2256 |
| 265 | 20230706 | 145300 | 2470815375 | 3825 | 3825 | 3825 | 3820 | 3495 |
| 266 | 20230706 | 145200 | 2457459415 | 3825 | 3825 | 3825 | 3820 | 1835 |
| 267 | 20230706 | 145100 | 2450446290 | 3825 | 3825 | 3825 | 3825 | 93 |
| 268 | 20230706 | 145000 | 2450090565 | 3820 | 3820 | 3825 | 3820 | 746 |
| 269 | 20230706 | 144900 | 2447240795 | 3820 | 3820 | 3820 | 3815 | 618 |
| 270 | 20230706 | 144800 | 2444880255 | 3820 | 3820 | 3820 | 3820 | 539 |
| 271 | 20230706 | 144700 | 2442821275 | 3820 | 3820 | 3820 | 3820 | 3305 |
| 272 | 20230706 | 144600 | 2430196175 | 3820 | 3820 | 3820 | 3820 | 5122 |
| 273 | 20230706 | 144500 | 2410630135 | 3820 | 3820 | 3820 | 3820 | 3 |
| 274 | 20230706 | 144400 | 2410618675 | 3815 | 3820 | 3820 | 3815 | 845 |
| 275 | 20230706 | 144300 | 2407392695 | 3820 | 3815 | 3820 | 3815 | 1424 |
| 276 | 20230706 | 144200 | 2401960130 | 3815 | 3820 | 3820 | 3815 | 7144 |
| 277 | 20230706 | 144100 | 2374705570 | 3825 | 3820 | 3825 | 3820 | 4343 |
| 278 | 20230706 | 144000 | 2358114560 | 3820 | 3815 | 3820 | 3815 | 2674 |
| 279 | 20230706 | 143900 | 2347902130 | 3815 | 3825 | 3825 | 3815 | 12431 |
| 280 | 20230706 | 143800 | 2300415695 | 3825 | 3830 | 3830 | 3825 | 5278 |
| 281 | 20230706 | 143700 | 2280226680 | 3830 | 3830 | 3830 | 3825 | 7023 |
| 282 | 20230706 | 143600 | 2253340955 | 3835 | 3835 | 3835 | 3830 | 2829 |
| 283 | 20230706 | 143500 | 2242504210 | 3835 | 3830 | 3835 | 3830 | 317 |
| 284 | 20230706 | 143400 | 2241290085 | 3835 | 3835 | 3835 | 3835 | 54 |
| 285 | 20230706 | 143300 | 2241082995 | 3835 | 3835 | 3835 | 3830 | 262 |
| 286 | 20230706 | 143200 | 2240078875 | 3835 | 3835 | 3835 | 3835 | 4098 |
| 287 | 20230706 | 143100 | 2224363045 | 3835 | 3835 | 3835 | 3835 | 10 |
| 288 | 20230706 | 143000 | 2224324695 | 3835 | 3835 | 3835 | 3835 | 1189 |
| 289 | 20230706 | 142900 | 2219764880 | 3835 | 3830 | 3835 | 3830 | 335 |
| 290 | 20230706 | 142800 | 2218481815 | 3830 | 3830 | 3830 | 3830 | 0 |
| 291 | 20230706 | 142700 | 2218481815 | 3830 | 3830 | 3830 | 3830 | 0 |
| 292 | 20230706 | 142600 | 2218481815 | 3830 | 3835 | 3835 | 3830 | 282 |
| 293 | 20230706 | 142500 | 2217401550 | 3835 | 3830 | 3835 | 3830 | 5220 |
| 294 | 20230706 | 142400 | 2197407300 | 3830 | 3830 | 3830 | 3830 | 445 |
| 295 | 20230706 | 142300 | 2195702950 | 3830 | 3830 | 3830 | 3830 | 62 |
| 296 | 20230706 | 142200 | 2195465490 | 3830 | 3830 | 3830 | 3830 | 2408 |
| 297 | 20230706 | 142100 | 2186242850 | 3825 | 3830 | 3830 | 3825 | 402 |
| 298 | 20230706 | 142000 | 2184703690 | 3825 | 3830 | 3830 | 3825 | 1294 |
| 299 | 20230706 | 141900 | 2179748930 | 3830 | 3835 | 3835 | 3830 | 2393 |
| 300 | 20230706 | 141800 | 2170582090 | 3835 | 3835 | 3835 | 3835 | 662 |
| 301 | 20230706 | 141700 | 2168043320 | 3835 | 3835 | 3835 | 3835 | 47 |
| 302 | 20230706 | 141600 | 2167863075 | 3835 | 3830 | 3835 | 3830 | 617 |
| 303 | 20230706 | 141500 | 2165498445 | 3830 | 3830 | 3830 | 3825 | 172 |
| 304 | 20230706 | 141400 | 2164839710 | 3830 | 3825 | 3830 | 3825 | 686 |
| 305 | 20230706 | 141300 | 2162212880 | 3825 | 3835 | 3835 | 3825 | 96 |
| 306 | 20230706 | 141200 | 2161844820 | 3835 | 3825 | 3835 | 3825 | 2738 |
| 307 | 20230706 | 141100 | 2151370685 | 3825 | 3830 | 3830 | 3820 | 7390 |
| 308 | 20230706 | 141000 | 2123119390 | 3835 | 3835 | 3835 | 3835 | 1 |
| 309 | 20230706 | 140900 | 2123115555 | 3835 | 3830 | 3835 | 3830 | 1495 |
| 310 | 20230706 | 140800 | 2117387230 | 3830 | 3830 | 3830 | 3830 | 35 |
| 311 | 20230706 | 140700 | 2117253180 | 3830 | 3835 | 3835 | 3830 | 1935 |
| 312 | 20230706 | 140600 | 2109839955 | 3835 | 3835 | 3840 | 3835 | 1915 |
| 313 | 20230706 | 140500 | 2102495710 | 3835 | 3840 | 3840 | 3835 | 922 |
| 314 | 20230706 | 140400 | 2098955590 | 3840 | 3845 | 3845 | 3840 | 1481 |
| 315 | 20230706 | 140300 | 2093268545 | 3840 | 3840 | 3840 | 3840 | 1087 |
| 316 | 20230706 | 140200 | 2089094465 | 3840 | 3845 | 3845 | 3840 | 299 |
| 317 | 20230706 | 140100 | 2087945740 | 3845 | 3845 | 3850 | 3845 | 1214 |
| 318 | 20230706 | 140000 | 2083277265 | 3850 | 3850 | 3850 | 3850 | 2 |
| 319 | 20230706 | 135900 | 2083269565 | 3850 | 3850 | 3850 | 3850 | 90 |
| 320 | 20230706 | 135800 | 2082923065 | 3850 | 3845 | 3850 | 3845 | 559 |
| 321 | 20230706 | 135700 | 2080772835 | 3850 | 3850 | 3875 | 3850 | 3243 |
| 322 | 20230706 | 135600 | 2068260940 | 3850 | 3855 | 3855 | 3850 | 35 |
| 323 | 20230706 | 135500 | 2068126040 | 3860 | 3860 | 3875 | 3860 | 2361 |
| 324 | 20230706 | 135400 | 2058986930 | 3860 | 3850 | 3860 | 3845 | 417 |
| 325 | 20230706 | 135300 | 2057379500 | 3850 | 3845 | 3850 | 3845 | 2666 |
| 326 | 20230706 | 135200 | 2047115740 | 3840 | 3845 | 3845 | 3840 | 3661 |
| 327 | 20230706 | 135100 | 2033039980 | 3840 | 3840 | 3840 | 3840 | 620 |
| 328 | 20230706 | 135000 | 2030659180 | 3840 | 3840 | 3840 | 3840 | 3 |
| 329 | 20230706 | 134900 | 2030647660 | 3840 | 3835 | 3840 | 3835 | 101 |
| 330 | 20230706 | 134800 | 2030260320 | 3835 | 3835 | 3835 | 3830 | 2276 |
| 331 | 20230706 | 134700 | 2021533035 | 3835 | 3835 | 3835 | 3835 | 2525 |
| 332 | 20230706 | 134600 | 2011849660 | 3830 | 3835 | 3835 | 3830 | 822 |
| 333 | 20230706 | 134500 | 2008698790 | 3835 | 3835 | 3835 | 3830 | 163 |
| 334 | 20230706 | 134400 | 2008074345 | 3835 | 3835 | 3835 | 3835 | 336 |
| 335 | 20230706 | 134300 | 2006785785 | 3835 | 3835 | 3835 | 3835 | 815 |
| 336 | 20230706 | 134200 | 2003660260 | 3835 | 3835 | 3835 | 3835 | 326 |
| 337 | 20230706 | 134100 | 2002410050 | 3840 | 3835 | 3840 | 3835 | 7112 |
| 338 | 20230706 | 134000 | 1975102020 | 3840 | 3840 | 3840 | 3835 | 434 |
| 339 | 20230706 | 133900 | 1973437380 | 3840 | 3840 | 3840 | 3840 | 111 |
| 340 | 20230706 | 133800 | 1973011140 | 3840 | 3835 | 3840 | 3835 | 190 |
| 341 | 20230706 | 133700 | 1972282315 | 3835 | 3840 | 3840 | 3835 | 164 |
| 342 | 20230706 | 133600 | 1971653215 | 3835 | 3835 | 3840 | 3835 | 56 |
| 343 | 20230706 | 133500 | 1971438420 | 3840 | 3840 | 3840 | 3840 | 189 |
| 344 | 20230706 | 133400 | 1970712660 | 3840 | 3840 | 3840 | 3840 | 113 |
| 345 | 20230706 | 133300 | 1970278740 | 3835 | 3840 | 3840 | 3835 | 131 |
| 346 | 20230706 | 133200 | 1969776200 | 3840 | 3840 | 3840 | 3835 | 409 |
| 347 | 20230706 | 133100 | 1968207635 | 3835 | 3835 | 3835 | 3835 | 110 |
| 348 | 20230706 | 133000 | 1967785785 | 3840 | 3845 | 3845 | 3835 | 5246 |
| 349 | 20230706 | 132900 | 1947656885 | 3845 | 3840 | 3845 | 3840 | 639 |
| 350 | 20230706 | 132800 | 1945203110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 351 | 20230706 | 132700 | 1945203110 | 3840 | 3845 | 3845 | 3840 | 867 |
| 352 | 20230706 | 132600 | 1941873165 | 3845 | 3845 | 3845 | 3845 | 237 |
| 353 | 20230706 | 132500 | 1940961900 | 3845 | 3840 | 3845 | 3840 | 707 |
| 354 | 20230706 | 132400 | 1938246870 | 3840 | 3840 | 3840 | 3840 | 746 |
| 355 | 20230706 | 132300 | 1935382230 | 3840 | 3845 | 3845 | 3840 | 236 |
| 356 | 20230706 | 132200 | 1934475985 | 3840 | 3845 | 3845 | 3840 | 1500 |
| 357 | 20230706 | 132100 | 1928709250 | 3845 | 3835 | 3845 | 3835 | 869 |
| 358 | 20230706 | 132000 | 1925376615 | 3835 | 3850 | 3850 | 3810 | 107271 |
| 359 | 20230706 | 131900 | 1516139910 | 3850 | 3855 | 3855 | 3850 | 6401 |
| 360 | 20230706 | 131800 | 1491495440 | 3850 | 3850 | 3855 | 3850 | 3917 |
| 361 | 20230706 | 131700 | 1476405515 | 3855 | 3855 | 3855 | 3850 | 1926 |
| 362 | 20230706 | 131600 | 1468989785 | 3855 | 3860 | 3860 | 3850 | 4422 |
| 363 | 20230706 | 131500 | 1451942975 | 3860 | 3855 | 3860 | 3855 | 41 |
| 364 | 20230706 | 131400 | 1451784855 | 3860 | 3860 | 3860 | 3855 | 3503 |
| 365 | 20230706 | 131300 | 1438279645 | 3860 | 3860 | 3860 | 3855 | 388 |
| 366 | 20230706 | 131200 | 1436782465 | 3860 | 3860 | 3860 | 3860 | 7271 |
| 367 | 20230706 | 131100 | 1408716405 | 3860 | 3860 | 3865 | 3860 | 223 |
| 368 | 20230706 | 131000 | 1407855610 | 3865 | 3865 | 3865 | 3860 | 4318 |
| 369 | 20230706 | 130900 | 1391166615 | 3865 | 3870 | 3870 | 3865 | 11148 |
| 370 | 20230706 | 130800 | 1348079075 | 3870 | 3870 | 3870 | 3870 | 2123 |
| 371 | 20230706 | 130700 | 1339863065 | 3870 | 3870 | 3870 | 3865 | 1878 |
| 372 | 20230706 | 130600 | 1332599305 | 3870 | 3885 | 3885 | 3865 | 21215 |
| 373 | 20230706 | 130500 | 1250382330 | 3885 | 3885 | 3885 | 3885 | 26 |
| 374 | 20230706 | 130400 | 1250281320 | 3885 | 3880 | 3885 | 3880 | 87 |
| 375 | 20230706 | 130300 | 1249943460 | 3880 | 3885 | 3885 | 3880 | 1048 |
| 376 | 20230706 | 130200 | 1245876055 | 3880 | 3885 | 3885 | 3880 | 7893 |
| 377 | 20230706 | 130100 | 1215214840 | 3885 | 3885 | 3885 | 3885 | 1849 |
| 378 | 20230706 | 130000 | 1208031475 | 3885 | 3885 | 3885 | 3885 | 2379 |
| 379 | 20230706 | 125900 | 1198789060 | 3885 | 3885 | 3885 | 3885 | 15 |
| 380 | 20230706 | 125800 | 1198730785 | 3885 | 3885 | 3885 | 3885 | 330 |
| 381 | 20230706 | 125700 | 1197448735 | 3885 | 3885 | 3885 | 3885 | 0 |
| 382 | 20230706 | 125600 | 1197448735 | 3885 | 3885 | 3885 | 3880 | 264 |
| 383 | 20230706 | 125500 | 1196424095 | 3885 | 3885 | 3885 | 3885 | 59 |
| 384 | 20230706 | 125400 | 1196194880 | 3885 | 3890 | 3890 | 3880 | 136 |
| 385 | 20230706 | 125300 | 1195667170 | 3890 | 3885 | 3890 | 3885 | 3679 |
| 386 | 20230706 | 125200 | 1181362520 | 3885 | 3885 | 3885 | 3885 | 7001 |
| 387 | 20230706 | 125100 | 1154163635 | 3890 | 3890 | 3890 | 3890 | 51 |
| 388 | 20230706 | 125000 | 1153965245 | 3890 | 3890 | 3890 | 3890 | 0 |
| 389 | 20230706 | 124900 | 1153965245 | 3890 | 3890 | 3890 | 3890 | 80 |
| 390 | 20230706 | 124800 | 1153654045 | 3885 | 3885 | 3885 | 3885 | 0 |
| 391 | 20230706 | 124700 | 1153654045 | 3885 | 3885 | 3890 | 3885 | 765 |
| 392 | 20230706 | 124600 | 1150681345 | 3890 | 3890 | 3890 | 3890 | 6743 |
| 393 | 20230706 | 124500 | 1124451075 | 3895 | 3895 | 3895 | 3895 | 0 |
| 394 | 20230706 | 124400 | 1124451075 | 3895 | 3890 | 3895 | 3890 | 353 |
| 395 | 20230706 | 124300 | 1123077900 | 3890 | 3890 | 3890 | 3890 | 4296 |
| 396 | 20230706 | 124200 | 1106366460 | 3895 | 3895 | 3895 | 3895 | 60 |
| 397 | 20230706 | 124100 | 1106132760 | 3895 | 3895 | 3895 | 3895 | 91 |
| 398 | 20230706 | 124000 | 1105778315 | 3895 | 3895 | 3895 | 3895 | 20 |
| 399 | 20230706 | 123900 | 1105700415 | 3895 | 3890 | 3895 | 3890 | 28 |
| 400 | 20230706 | 123800 | 1105591385 | 3895 | 3895 | 3895 | 3895 | 0 |
| 401 | 20230706 | 123700 | 1105591385 | 3895 | 3890 | 3895 | 3890 | 64 |
| 402 | 20230706 | 123600 | 1105342375 | 3890 | 3890 | 3890 | 3890 | 891 |
| 403 | 20230706 | 123500 | 1101876385 | 3895 | 3895 | 3895 | 3895 | 1081 |
| 404 | 20230706 | 123400 | 1097665890 | 3890 | 3895 | 3895 | 3890 | 157 |
| 405 | 20230706 | 123300 | 1097054405 | 3895 | 3895 | 3895 | 3895 | 1100 |
| 406 | 20230706 | 123200 | 1092769905 | 3890 | 3890 | 3895 | 3890 | 116 |
| 407 | 20230706 | 123100 | 1092318590 | 3895 | 3895 | 3895 | 3895 | 0 |
| 408 | 20230706 | 123000 | 1092318590 | 3895 | 3895 | 3895 | 3895 | 15 |
| 409 | 20230706 | 122900 | 1092260165 | 3895 | 3895 | 3895 | 3895 | 9 |
| 410 | 20230706 | 122800 | 1092225110 | 3895 | 3895 | 3895 | 3895 | 3 |
| 411 | 20230706 | 122700 | 1092213425 | 3895 | 3895 | 3895 | 3895 | 1396 |
| 412 | 20230706 | 122600 | 1086776005 | 3895 | 3895 | 3895 | 3895 | 1180 |
| 413 | 20230706 | 122500 | 1082179905 | 3895 | 3895 | 3900 | 3895 | 794 |
| 414 | 20230706 | 122400 | 1079087075 | 3900 | 3900 | 3900 | 3900 | 2 |
| 415 | 20230706 | 122300 | 1079079275 | 3895 | 3895 | 3895 | 3895 | 384 |
| 416 | 20230706 | 122200 | 1077583595 | 3895 | 3895 | 3895 | 3895 | 375 |
| 417 | 20230706 | 122100 | 1076122970 | 3895 | 3895 | 3895 | 3895 | 0 |
| 418 | 20230706 | 122000 | 1076122970 | 3895 | 3895 | 3900 | 3895 | 1542 |
| 419 | 20230706 | 121900 | 1070111880 | 3895 | 3895 | 3900 | 3895 | 337 |
| 420 | 20230706 | 121800 | 1068798670 | 3900 | 3900 | 3900 | 3900 | 4072 |
| 421 | 20230706 | 121700 | 1052917870 | 3895 | 3900 | 3900 | 3895 | 63 |
| 422 | 20230706 | 121600 | 1052672175 | 3900 | 3900 | 3900 | 3900 | 20 |
| 423 | 20230706 | 121500 | 1052594175 | 3895 | 3895 | 3895 | 3895 | 300 |
| 424 | 20230706 | 121400 | 1051425675 | 3895 | 3895 | 3895 | 3895 | 250 |
| 425 | 20230706 | 121300 | 1050451925 | 3900 | 3900 | 3900 | 3900 | 1 |
| 426 | 20230706 | 121200 | 1050448025 | 3895 | 3895 | 3895 | 3895 | 200 |
| 427 | 20230706 | 121100 | 1049669025 | 3895 | 3900 | 3900 | 3895 | 102 |
| 428 | 20230706 | 121000 | 1049271725 | 3895 | 3895 | 3895 | 3895 | 0 |
| 429 | 20230706 | 120900 | 1049271725 | 3895 | 3895 | 3895 | 3895 | 100 |
| 430 | 20230706 | 120800 | 1048882225 | 3895 | 3895 | 3900 | 3895 | 502 |
| 431 | 20230706 | 120700 | 1046926925 | 3900 | 3900 | 3900 | 3900 | 11 |
| 432 | 20230706 | 120600 | 1046884025 | 3895 | 3895 | 3895 | 3895 | 0 |
| 433 | 20230706 | 120500 | 1046884025 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 434 | 20230706 | 120400 | 1042989025 | 3900 | 3900 | 3900 | 3900 | 55 |
| 435 | 20230706 | 120300 | 1042774525 | 3895 | 3895 | 3895 | 3895 | 0 |
| 436 | 20230706 | 120200 | 1042774525 | 3895 | 3895 | 3895 | 3895 | 642 |
| 437 | 20230706 | 120100 | 1040273935 | 3895 | 3895 | 3895 | 3895 | 0 |
| 438 | 20230706 | 120000 | 1040273935 | 3895 | 3895 | 3895 | 3895 | 61 |
| 439 | 20230706 | 115900 | 1040036340 | 3895 | 3895 | 3895 | 3895 | 1295 |
| 440 | 20230706 | 115800 | 1034992315 | 3900 | 3900 | 3900 | 3900 | 2 |
| 441 | 20230706 | 115700 | 1034984515 | 3900 | 3895 | 3900 | 3895 | 1574 |
| 442 | 20230706 | 115600 | 1028853235 | 3900 | 3900 | 3900 | 3900 | 202 |
| 443 | 20230706 | 115500 | 1028065435 | 3900 | 3900 | 3900 | 3900 | 2313 |
| 444 | 20230706 | 115400 | 1019044735 | 3900 | 3905 | 3905 | 3900 | 1930 |
| 445 | 20230706 | 115300 | 1011517230 | 3905 | 3900 | 3905 | 3900 | 374 |
| 446 | 20230706 | 115200 | 1010058625 | 3905 | 3905 | 3905 | 3905 | 41 |
| 447 | 20230706 | 115100 | 1009898520 | 3900 | 3900 | 3900 | 3900 | 214 |
| 448 | 20230706 | 115000 | 1009063920 | 3905 | 3905 | 3905 | 3905 | 2 |
| 449 | 20230706 | 114900 | 1009056110 | 3900 | 3900 | 3900 | 3900 | 300 |
| 450 | 20230706 | 114800 | 1007886110 | 3905 | 3905 | 3905 | 3905 | 8 |
| 451 | 20230706 | 114700 | 1007854870 | 3905 | 3905 | 3905 | 3905 | 101 |
| 452 | 20230706 | 114600 | 1007460465 | 3905 | 3905 | 3905 | 3905 | 20 |
| 453 | 20230706 | 114500 | 1007382365 | 3905 | 3905 | 3905 | 3905 | 1 |
| 454 | 20230706 | 114400 | 1007378460 | 3905 | 3905 | 3905 | 3905 | 377 |
| 455 | 20230706 | 114300 | 1005906275 | 3905 | 3905 | 3905 | 3900 | 212 |
| 456 | 20230706 | 114200 | 1005078470 | 3905 | 3900 | 3905 | 3900 | 270 |
| 457 | 20230706 | 114100 | 1004024970 | 3905 | 3905 | 3905 | 3905 | 78 |
| 458 | 20230706 | 114000 | 1003720380 | 3905 | 3905 | 3905 | 3900 | 548 |
| 459 | 20230706 | 113900 | 1001580870 | 3905 | 3905 | 3905 | 3905 | 92 |
| 460 | 20230706 | 113800 | 1001221610 | 3905 | 3905 | 3905 | 3905 | 4061 |
| 461 | 20230706 | 113700 | 985363405 | 3905 | 3910 | 3910 | 3905 | 346 |
| 462 | 20230706 | 113600 | 984012045 | 3905 | 3905 | 3905 | 3905 | 0 |
| 463 | 20230706 | 113500 | 984012045 | 3905 | 3905 | 3905 | 3905 | 2 |
| 464 | 20230706 | 113400 | 984004235 | 3910 | 3910 | 3910 | 3910 | 563 |
| 465 | 20230706 | 113300 | 981802905 | 3905 | 3905 | 3905 | 3905 | 75 |
| 466 | 20230706 | 113200 | 981510030 | 3905 | 3905 | 3905 | 3905 | 539 |
| 467 | 20230706 | 113100 | 979405235 | 3910 | 3905 | 3910 | 3905 | 27 |
| 468 | 20230706 | 113000 | 979299675 | 3910 | 3910 | 3910 | 3910 | 1029 |
| 469 | 20230706 | 112900 | 975276285 | 3910 | 3905 | 3910 | 3905 | 100 |
| 470 | 20230706 | 112800 | 974885535 | 3910 | 3905 | 3910 | 3905 | 1420 |
| 471 | 20230706 | 112700 | 969338975 | 3905 | 3905 | 3905 | 3905 | 0 |
| 472 | 20230706 | 112600 | 969338975 | 3905 | 3905 | 3905 | 3905 | 270 |
| 473 | 20230706 | 112500 | 968284625 | 3900 | 3905 | 3905 | 3900 | 125 |
| 474 | 20230706 | 112400 | 967796875 | 3900 | 3905 | 3905 | 3900 | 160 |
| 475 | 20230706 | 112300 | 967172590 | 3900 | 3915 | 3915 | 3900 | 8476 |
| 476 | 20230706 | 112200 | 934085065 | 3910 | 3910 | 3910 | 3910 | 4000 |
| 477 | 20230706 | 112100 | 918445065 | 3910 | 3910 | 3910 | 3910 | 0 |
| 478 | 20230706 | 112000 | 918445065 | 3910 | 3910 | 3910 | 3910 | 34 |
| 479 | 20230706 | 111900 | 918312125 | 3905 | 3905 | 3905 | 3905 | 1832 |
| 480 | 20230706 | 111800 | 911158165 | 3910 | 3910 | 3910 | 3910 | 2930 |
| 481 | 20230706 | 111700 | 899701865 | 3910 | 3910 | 3910 | 3910 | 841 |
| 482 | 20230706 | 111600 | 896413555 | 3910 | 3910 | 3910 | 3910 | 5 |
| 483 | 20230706 | 111500 | 896394005 | 3910 | 3910 | 3910 | 3910 | 150 |
| 484 | 20230706 | 111400 | 895807505 | 3910 | 3910 | 3910 | 3910 | 500 |
| 485 | 20230706 | 111300 | 893852505 | 3905 | 3905 | 3905 | 3905 | 266 |
| 486 | 20230706 | 111200 | 892813775 | 3905 | 3905 | 3905 | 3905 | 453 |
| 487 | 20230706 | 111100 | 891044810 | 3905 | 3905 | 3905 | 3905 | 96 |
| 488 | 20230706 | 111000 | 890669930 | 3910 | 3910 | 3910 | 3910 | 5 |
| 489 | 20230706 | 110900 | 890650380 | 3910 | 3905 | 3910 | 3905 | 1560 |
| 490 | 20230706 | 110800 | 884558565 | 3905 | 3905 | 3905 | 3905 | 161 |
| 491 | 20230706 | 110700 | 883929860 | 3900 | 3905 | 3905 | 3900 | 475 |
| 492 | 20230706 | 110600 | 882077005 | 3900 | 3900 | 3900 | 3900 | 21 |
| 493 | 20230706 | 110500 | 881995105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 494 | 20230706 | 110400 | 881995105 | 3900 | 3900 | 3900 | 3900 | 555 |
| 495 | 20230706 | 110300 | 879830605 | 3900 | 3900 | 3900 | 3900 | 164 |
| 496 | 20230706 | 110200 | 879191005 | 3900 | 3900 | 3900 | 3900 | 300 |
| 497 | 20230706 | 110100 | 878021005 | 3900 | 3900 | 3900 | 3900 | 300 |
| 498 | 20230706 | 110000 | 876851005 | 3900 | 3905 | 3905 | 3900 | 294 |
| 499 | 20230706 | 105900 | 875704305 | 3905 | 3905 | 3905 | 3900 | 856 |
| 500 | 20230706 | 105800 | 872365325 | 3900 | 3905 | 3905 | 3900 | 470 |
| 501 | 20230706 | 105700 | 870531725 | 3905 | 3905 | 3905 | 3905 | 182 |
| 502 | 20230706 | 105600 | 869821015 | 3910 | 3900 | 3910 | 3900 | 344 |
| 503 | 20230706 | 105500 | 868475985 | 3900 | 3900 | 3900 | 3900 | 0 |
| 504 | 20230706 | 105400 | 868475985 | 3900 | 3900 | 3900 | 3900 | 10 |
| 505 | 20230706 | 105300 | 868436985 | 3900 | 3900 | 3900 | 3900 | 0 |
| 506 | 20230706 | 105200 | 868436985 | 3900 | 3905 | 3905 | 3900 | 248 |
| 507 | 20230706 | 105100 | 867468670 | 3910 | 3900 | 3910 | 3900 | 579 |
| 508 | 20230706 | 105000 | 865208720 | 3900 | 3900 | 3900 | 3900 | 2 |
| 509 | 20230706 | 104900 | 865200920 | 3900 | 3900 | 3900 | 3900 | 157 |
| 510 | 20230706 | 104800 | 864588620 | 3895 | 3895 | 3895 | 3895 | 0 |
| 511 | 20230706 | 104700 | 864588620 | 3895 | 3895 | 3895 | 3895 | 564 |
| 512 | 20230706 | 104600 | 862391840 | 3895 | 3895 | 3895 | 3895 | 837 |
| 513 | 20230706 | 104500 | 859131725 | 3900 | 3890 | 3900 | 3890 | 302 |
| 514 | 20230706 | 104400 | 857956925 | 3895 | 3895 | 3895 | 3890 | 562 |
| 515 | 20230706 | 104300 | 855768100 | 3895 | 3895 | 3895 | 3895 | 378 |
| 516 | 20230706 | 104200 | 854295790 | 3895 | 3890 | 3895 | 3890 | 1923 |
| 517 | 20230706 | 104100 | 846807735 | 3895 | 3895 | 3895 | 3895 | 0 |
| 518 | 20230706 | 104000 | 846807735 | 3895 | 3895 | 3895 | 3895 | 184 |
| 519 | 20230706 | 103900 | 846091055 | 3895 | 3895 | 3895 | 3890 | 1059 |
| 520 | 20230706 | 103800 | 841966820 | 3895 | 3895 | 3895 | 3895 | 628 |
| 521 | 20230706 | 103700 | 839520760 | 3895 | 3895 | 3895 | 3895 | 2987 |
| 522 | 20230706 | 103600 | 827886395 | 3895 | 3890 | 3895 | 3890 | 58 |
| 523 | 20230706 | 103500 | 827660770 | 3895 | 3895 | 3895 | 3895 | 42 |
| 524 | 20230706 | 103400 | 827497180 | 3890 | 3890 | 3890 | 3890 | 154 |
| 525 | 20230706 | 103300 | 826898120 | 3885 | 3895 | 3895 | 3885 | 1055 |
| 526 | 20230706 | 103200 | 822794250 | 3895 | 3895 | 3895 | 3890 | 1103 |
| 527 | 20230706 | 103100 | 818500725 | 3895 | 3895 | 3895 | 3895 | 309 |
| 528 | 20230706 | 103000 | 817297170 | 3895 | 3890 | 3895 | 3890 | 6778 |
| 529 | 20230706 | 102900 | 790926250 | 3885 | 3885 | 3890 | 3885 | 263 |
| 530 | 20230706 | 102800 | 789903930 | 3890 | 3895 | 3895 | 3890 | 3594 |
| 531 | 20230706 | 102700 | 775922655 | 3890 | 3900 | 3900 | 3890 | 495 |
| 532 | 20230706 | 102600 | 773993825 | 3905 | 3900 | 3905 | 3900 | 63 |
| 533 | 20230706 | 102500 | 773747920 | 3900 | 3900 | 3905 | 3900 | 8220 |
| 534 | 20230706 | 102400 | 741687465 | 3905 | 3905 | 3905 | 3905 | 562 |
| 535 | 20230706 | 102300 | 739492855 | 3905 | 3900 | 3905 | 3900 | 503 |
| 536 | 20230706 | 102200 | 737531090 | 3900 | 3900 | 3900 | 3900 | 94 |
| 537 | 20230706 | 102100 | 737164490 | 3905 | 3895 | 3905 | 3895 | 521 |
| 538 | 20230706 | 102000 | 735134785 | 3895 | 3895 | 3895 | 3895 | 0 |
| 539 | 20230706 | 101900 | 735134785 | 3895 | 3895 | 3895 | 3895 | 70 |
| 540 | 20230706 | 101800 | 734862135 | 3895 | 3905 | 3905 | 3895 | 235 |
| 541 | 20230706 | 101700 | 733946360 | 3905 | 3895 | 3905 | 3895 | 7 |
| 542 | 20230706 | 101600 | 733919045 | 3895 | 3890 | 3895 | 3890 | 465 |
| 543 | 20230706 | 101500 | 732108425 | 3890 | 3890 | 3900 | 3890 | 1297 |
| 544 | 20230706 | 101400 | 727052155 | 3890 | 3890 | 3900 | 3890 | 598 |
| 545 | 20230706 | 101300 | 724722915 | 3890 | 3890 | 3900 | 3890 | 3141 |
| 546 | 20230706 | 101200 | 712477810 | 3890 | 3890 | 3895 | 3890 | 473 |
| 547 | 20230706 | 101100 | 710635590 | 3890 | 3890 | 3890 | 3890 | 623 |
| 548 | 20230706 | 101000 | 708212120 | 3890 | 3895 | 3895 | 3890 | 449 |
| 549 | 20230706 | 100900 | 706463475 | 3900 | 3895 | 3900 | 3895 | 34 |
| 550 | 20230706 | 100800 | 706331000 | 3895 | 3890 | 3895 | 3885 | 2721 |
| 551 | 20230706 | 100700 | 695753805 | 3890 | 3890 | 3890 | 3890 | 10660 |
| 552 | 20230706 | 100600 | 654286405 | 3890 | 3890 | 3890 | 3890 | 249 |
| 553 | 20230706 | 100500 | 653317795 | 3890 | 3895 | 3895 | 3885 | 7112 |
| 554 | 20230706 | 100400 | 625648540 | 3895 | 3895 | 3895 | 3890 | 1510 |
| 555 | 20230706 | 100300 | 619770715 | 3895 | 3890 | 3895 | 3890 | 555 |
| 556 | 20230706 | 100200 | 617609045 | 3890 | 3890 | 3895 | 3890 | 2273 |
| 557 | 20230706 | 100100 | 608755805 | 3890 | 3890 | 3895 | 3890 | 1327 |
| 558 | 20230706 | 100000 | 603590935 | 3890 | 3895 | 3900 | 3890 | 1213 |
| 559 | 20230706 | 095900 | 598869200 | 3895 | 3890 | 3895 | 3890 | 1326 |
| 560 | 20230706 | 095800 | 593706135 | 3890 | 3890 | 3895 | 3890 | 921 |
| 561 | 20230706 | 095700 | 590118885 | 3890 | 3890 | 3900 | 3890 | 835 |
| 562 | 20230706 | 095600 | 586866600 | 3890 | 3890 | 3895 | 3890 | 2625 |
| 563 | 20230706 | 095500 | 576644155 | 3890 | 3895 | 3900 | 3890 | 3715 |
| 564 | 20230706 | 095400 | 562175400 | 3895 | 3900 | 3900 | 3895 | 1763 |
| 565 | 20230706 | 095300 | 555306470 | 3900 | 3895 | 3900 | 3895 | 192 |
| 566 | 20230706 | 095200 | 554558250 | 3900 | 3895 | 3900 | 3895 | 625 |
| 567 | 20230706 | 095100 | 552123615 | 3895 | 3895 | 3900 | 3895 | 1666 |
| 568 | 20230706 | 095000 | 545633840 | 3895 | 3895 | 3900 | 3895 | 106 |
| 569 | 20230706 | 094900 | 545220575 | 3895 | 3895 | 3900 | 3895 | 232 |
| 570 | 20230706 | 094800 | 544316685 | 3895 | 3895 | 3900 | 3895 | 2584 |
| 571 | 20230706 | 094700 | 534245595 | 3895 | 3900 | 3900 | 3895 | 173 |
| 572 | 20230706 | 094600 | 533570980 | 3900 | 3900 | 3905 | 3900 | 4579 |
| 573 | 20230706 | 094500 | 515712855 | 3900 | 3905 | 3905 | 3900 | 733 |
| 574 | 20230706 | 094400 | 512850950 | 3900 | 3900 | 3905 | 3900 | 241 |
| 575 | 20230706 | 094300 | 511910390 | 3900 | 3905 | 3905 | 3900 | 117 |
| 576 | 20230706 | 094200 | 511453590 | 3905 | 3905 | 3905 | 3900 | 303 |
| 577 | 20230706 | 094100 | 510270825 | 3900 | 3900 | 3905 | 3900 | 1732 |
| 578 | 20230706 | 094000 | 503515970 | 3900 | 3900 | 3905 | 3900 | 157 |
| 579 | 20230706 | 093900 | 502903025 | 3900 | 3895 | 3900 | 3895 | 1644 |
| 580 | 20230706 | 093800 | 496492030 | 3895 | 3900 | 3905 | 3895 | 2064 |
| 581 | 20230706 | 093700 | 488445900 | 3905 | 3900 | 3905 | 3900 | 269 |
| 582 | 20230706 | 093600 | 487396110 | 3900 | 3900 | 3905 | 3900 | 158 |
| 583 | 20230706 | 093500 | 486779700 | 3900 | 3910 | 3910 | 3900 | 2194 |
| 584 | 20230706 | 093400 | 478216405 | 3910 | 3910 | 3910 | 3910 | 50 |
| 585 | 20230706 | 093300 | 478020905 | 3910 | 3905 | 3910 | 3905 | 445 |
| 586 | 20230706 | 093200 | 476282500 | 3900 | 3895 | 3900 | 3890 | 2396 |
| 587 | 20230706 | 093100 | 466951860 | 3895 | 3890 | 3895 | 3890 | 3573 |
| 588 | 20230706 | 093000 | 453048885 | 3895 | 3900 | 3900 | 3895 | 6735 |
| 589 | 20230706 | 092900 | 426815945 | 3900 | 3900 | 3900 | 3900 | 1389 |
| 590 | 20230706 | 092800 | 421398845 | 3900 | 3900 | 3900 | 3895 | 6478 |
| 591 | 20230706 | 092700 | 396134725 | 3905 | 3905 | 3905 | 3905 | 196 |
| 592 | 20230706 | 092600 | 395369345 | 3900 | 3900 | 3905 | 3900 | 603 |
| 593 | 20230706 | 092500 | 393017135 | 3905 | 3910 | 3910 | 3900 | 10644 |
| 594 | 20230706 | 092400 | 351479165 | 3905 | 3910 | 3910 | 3905 | 2383 |
| 595 | 20230706 | 092300 | 342161685 | 3910 | 3910 | 3910 | 3905 | 198 |
| 596 | 20230706 | 092200 | 341387705 | 3915 | 3910 | 3915 | 3910 | 1213 |
| 597 | 20230706 | 092100 | 336643985 | 3910 | 3915 | 3915 | 3910 | 838 |
| 598 | 20230706 | 092000 | 333367100 | 3930 | 3910 | 3930 | 3910 | 1080 |
| 599 | 20230706 | 091900 | 329132535 | 3910 | 3905 | 3915 | 3905 | 2683 |
| 600 | 20230706 | 091800 | 318648020 | 3905 | 3905 | 3905 | 3905 | 402 |
| 601 | 20230706 | 091700 | 317078210 | 3905 | 3905 | 3915 | 3900 | 1186 |
| 602 | 20230706 | 091600 | 312448950 | 3905 | 3920 | 3920 | 3900 | 2952 |
| 603 | 20230706 | 091500 | 300917490 | 3915 | 3930 | 3935 | 3915 | 433 |
| 604 | 20230706 | 091400 | 299218990 | 3935 | 3905 | 3935 | 3895 | 1838 |
| 605 | 20230706 | 091300 | 292034380 | 3895 | 3900 | 3905 | 3895 | 5055 |
| 606 | 20230706 | 091200 | 272315755 | 3895 | 3900 | 3905 | 3895 | 5688 |
| 607 | 20230706 | 091100 | 250146025 | 3900 | 3900 | 3905 | 3900 | 5854 |
| 608 | 20230706 | 091000 | 227314435 | 3900 | 3910 | 3915 | 3900 | 11192 |
| 609 | 20230706 | 090900 | 183591465 | 3915 | 3920 | 3920 | 3915 | 1534 |
| 610 | 20230706 | 090800 | 177585055 | 3920 | 3925 | 3925 | 3915 | 7659 |
| 611 | 20230706 | 090700 | 147549455 | 3925 | 3930 | 3940 | 3925 | 7271 |
| 612 | 20230706 | 090600 | 118944035 | 3935 | 3950 | 3950 | 3935 | 4485 |
| 613 | 20230706 | 090500 | 101266580 | 3950 | 3950 | 3950 | 3945 | 1117 |
| 614 | 20230706 | 090400 | 96859955 | 3950 | 3945 | 3950 | 3945 | 963 |
| 615 | 20230706 | 090300 | 93060365 | 3950 | 3955 | 3955 | 3945 | 2879 |
| 616 | 20230706 | 090200 | 81683615 | 3960 | 3955 | 3960 | 3955 | 774 |
| 617 | 20230706 | 090100 | 78621755 | 3950 | 3945 | 3950 | 3945 | 1253 |
| 618 | 20230706 | 090000 | 73677630 | 3945 | 3945 | 3965 | 3945 | 18667 |