31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 193100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 26218 |
| 3 | 20230705 | 193000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230705 | 192900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230705 | 192800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230705 | 192700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230705 | 192600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230705 | 192500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230705 | 192400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230705 | 192300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230705 | 192200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230705 | 192100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230705 | 192000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230705 | 191900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230705 | 191800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230705 | 191700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230705 | 191600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230705 | 191500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230705 | 191400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230705 | 191300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230705 | 191200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230705 | 191100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230705 | 191000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230705 | 190900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230705 | 190800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230705 | 190700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230705 | 190600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230705 | 190500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230705 | 190400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230705 | 190300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230705 | 190200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230705 | 190100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 26218 |
| 33 | 20230705 | 190000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230705 | 185900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230705 | 185800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230705 | 185700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230705 | 185600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230705 | 185500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230705 | 185400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230705 | 185300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230705 | 185200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230705 | 185100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230705 | 185000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230705 | 184900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230705 | 184800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230705 | 184700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230705 | 184600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230705 | 184500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230705 | 184400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230705 | 184300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230705 | 184200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230705 | 184100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230705 | 184000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230705 | 183900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230705 | 183800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230705 | 183700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230705 | 183600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230705 | 183500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230705 | 183400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230705 | 183300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230705 | 183200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230705 | 183100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 26218 |
| 63 | 20230705 | 183000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230705 | 182900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230705 | 182800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230705 | 182700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230705 | 182600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230705 | 182500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230705 | 182400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230705 | 182300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230705 | 182200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230705 | 182100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230705 | 182000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230705 | 181900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230705 | 181800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230705 | 181700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230705 | 181600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230705 | 181500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230705 | 181400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230705 | 181300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230705 | 181200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230705 | 181100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230705 | 181000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230705 | 180900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230705 | 180800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230705 | 180700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230705 | 180600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230705 | 180500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230705 | 180400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230705 | 180300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230705 | 180200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230705 | 180100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 26218 |
| 93 | 20230705 | 180000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230705 | 175900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230705 | 175800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230705 | 175700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230705 | 175600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230705 | 175500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230705 | 175400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230705 | 175300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230705 | 175200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230705 | 175100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230705 | 175000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230705 | 174900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230705 | 174800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230705 | 174700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230705 | 174600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230705 | 174500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230705 | 174400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230705 | 174300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230705 | 174200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230705 | 174100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230705 | 174000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230705 | 173900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230705 | 173800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230705 | 173700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230705 | 173600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230705 | 173500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230705 | 173400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230705 | 173300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230705 | 173200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230705 | 173100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 26218 |
| 123 | 20230705 | 173000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230705 | 172900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230705 | 172800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230705 | 172700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230705 | 172600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230705 | 172500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230705 | 172400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230705 | 172300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230705 | 172200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230705 | 172100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230705 | 172000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230705 | 171900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230705 | 171800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230705 | 171700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230705 | 171600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230705 | 171500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230705 | 171400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230705 | 171300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230705 | 171200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230705 | 171100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230705 | 171000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230705 | 170900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230705 | 170800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230705 | 170700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230705 | 170600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230705 | 170500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230705 | 170400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230705 | 170300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230705 | 170200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230705 | 170100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 26218 |
| 153 | 20230705 | 170000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230705 | 165900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230705 | 165800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230705 | 165700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230705 | 165600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230705 | 165500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230705 | 165400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230705 | 165300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230705 | 165200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230705 | 165100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230705 | 165000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230705 | 164900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230705 | 164800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230705 | 164700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230705 | 164600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230705 | 164500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230705 | 164400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230705 | 164300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230705 | 164200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230705 | 164100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230705 | 164000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230705 | 163900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230705 | 163800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230705 | 163700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230705 | 163600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230705 | 163500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230705 | 163400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230705 | 163300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230705 | 163200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230705 | 163100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 26218 |
| 183 | 20230705 | 163000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20230705 | 162900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20230705 | 162800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20230705 | 162700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20230705 | 162600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20230705 | 162500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20230705 | 162400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20230705 | 162300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20230705 | 162200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20230705 | 162100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20230705 | 162000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20230705 | 161900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20230705 | 161800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20230705 | 161700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20230705 | 161600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20230705 | 161500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20230705 | 161400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20230705 | 161300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20230705 | 161200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20230705 | 161100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20230705 | 161000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20230705 | 160900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20230705 | 160800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20230705 | 160700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20230705 | 160600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20230705 | 160500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20230705 | 160400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20230705 | 160300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20230705 | 160200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20230705 | 160100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 26218 |
| 213 | 20230705 | 160000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20230705 | 155900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20230705 | 155800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20230705 | 155700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20230705 | 155600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20230705 | 155500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20230705 | 155400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20230705 | 155300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20230705 | 155200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20230705 | 155100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20230705 | 155000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20230705 | 154900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20230705 | 154800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 226 | 20230705 | 154700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 227 | 20230705 | 154600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20230705 | 154500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20230705 | 154400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 230 | 20230705 | 154300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 231 | 20230705 | 154200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 232 | 20230705 | 154100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 233 | 20230705 | 154000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 234 | 20230705 | 153900 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 235 | 20230705 | 153800 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 236 | 20230705 | 153700 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 237 | 20230705 | 153600 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 238 | 20230705 | 153500 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 239 | 20230705 | 153400 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 240 | 20230705 | 153300 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 241 | 20230705 | 153200 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 242 | 20230705 | 153100 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 26218 |
| 243 | 20230705 | 153000 | 1953940720 | 4720 | 4720 | 4720 | 4720 | 26218 |
| 244 | 20230705 | 152900 | 1830191760 | 4640 | 4640 | 4640 | 4640 | 0 |
| 245 | 20230705 | 152800 | 1830191760 | 4640 | 4640 | 4640 | 4640 | 0 |
| 246 | 20230705 | 152700 | 1830191760 | 4640 | 4640 | 4640 | 4640 | 0 |
| 247 | 20230705 | 152600 | 1830191760 | 4640 | 4640 | 4640 | 4640 | 0 |
| 248 | 20230705 | 152500 | 1830191760 | 4640 | 4640 | 4640 | 4640 | 0 |
| 249 | 20230705 | 152400 | 1830191760 | 4640 | 4640 | 4640 | 4640 | 0 |
| 250 | 20230705 | 152300 | 1830191760 | 4640 | 4640 | 4640 | 4640 | 0 |
| 251 | 20230705 | 152200 | 1830191760 | 4640 | 4640 | 4640 | 4640 | 0 |
| 252 | 20230705 | 152100 | 1830191760 | 4640 | 4640 | 4640 | 4640 | 0 |
| 253 | 20230705 | 152000 | 1830191760 | 4640 | 4640 | 4640 | 4640 | 0 |
| 254 | 20230705 | 151900 | 1830191760 | 4640 | 4650 | 4655 | 4615 | 5406 |
| 255 | 20230705 | 151800 | 1805185525 | 4625 | 4650 | 4650 | 4625 | 7149 |
| 256 | 20230705 | 151700 | 1772058595 | 4660 | 4660 | 4665 | 4640 | 9063 |
| 257 | 20230705 | 151600 | 1729918495 | 4665 | 4670 | 4675 | 4665 | 1017 |
| 258 | 20230705 | 151500 | 1725174100 | 4665 | 4670 | 4670 | 4655 | 1272 |
| 259 | 20230705 | 151400 | 1719250065 | 4660 | 4665 | 4665 | 4660 | 2639 |
| 260 | 20230705 | 151300 | 1706949825 | 4665 | 4675 | 4680 | 4665 | 2350 |
| 261 | 20230705 | 151200 | 1695969950 | 4680 | 4690 | 4695 | 4680 | 3454 |
| 262 | 20230705 | 151100 | 1679782200 | 4685 | 4680 | 4685 | 4680 | 103 |
| 263 | 20230705 | 151000 | 1679299980 | 4680 | 4670 | 4680 | 4665 | 3080 |
| 264 | 20230705 | 150900 | 1664902635 | 4660 | 4670 | 4670 | 4660 | 727 |
| 265 | 20230705 | 150800 | 1661510380 | 4675 | 4675 | 4680 | 4670 | 1273 |
| 266 | 20230705 | 150700 | 1655562350 | 4675 | 4675 | 4675 | 4670 | 157 |
| 267 | 20230705 | 150600 | 1654828615 | 4675 | 4670 | 4680 | 4665 | 1074 |
| 268 | 20230705 | 150500 | 1649817755 | 4670 | 4680 | 4680 | 4670 | 1162 |
| 269 | 20230705 | 150400 | 1644384160 | 4680 | 4690 | 4690 | 4680 | 2106 |
| 270 | 20230705 | 150300 | 1634526295 | 4695 | 4690 | 4700 | 4690 | 5093 |
| 271 | 20230705 | 150200 | 1610611095 | 4690 | 4675 | 4695 | 4675 | 3690 |
| 272 | 20230705 | 150100 | 1593319885 | 4670 | 4670 | 4675 | 4650 | 2421 |
| 273 | 20230705 | 150000 | 1582043955 | 4670 | 4670 | 4670 | 4670 | 2 |
| 274 | 20230705 | 145900 | 1582034615 | 4675 | 4660 | 4675 | 4655 | 1623 |
| 275 | 20230705 | 145800 | 1574470055 | 4680 | 4665 | 4680 | 4655 | 3852 |
| 276 | 20230705 | 145700 | 1556526080 | 4680 | 4675 | 4680 | 4660 | 1005 |
| 277 | 20230705 | 145600 | 1551840560 | 4685 | 4685 | 4685 | 4685 | 0 |
| 278 | 20230705 | 145500 | 1551840560 | 4685 | 4670 | 4685 | 4670 | 461 |
| 279 | 20230705 | 145400 | 1549687660 | 4670 | 4685 | 4685 | 4670 | 728 |
| 280 | 20230705 | 145300 | 1546286670 | 4695 | 4690 | 4695 | 4690 | 56 |
| 281 | 20230705 | 145200 | 1546024010 | 4695 | 4690 | 4695 | 4690 | 126 |
| 282 | 20230705 | 145100 | 1545433045 | 4695 | 4685 | 4695 | 4685 | 881 |
| 283 | 20230705 | 145000 | 1541301095 | 4685 | 4675 | 4690 | 4670 | 1794 |
| 284 | 20230705 | 144900 | 1532914095 | 4690 | 4680 | 4690 | 4680 | 802 |
| 285 | 20230705 | 144800 | 1529160715 | 4690 | 4675 | 4690 | 4675 | 637 |
| 286 | 20230705 | 144700 | 1526182410 | 4675 | 4680 | 4680 | 4675 | 125 |
| 287 | 20230705 | 144600 | 1525597910 | 4680 | 4675 | 4680 | 4670 | 446 |
| 288 | 20230705 | 144500 | 1523513960 | 4685 | 4665 | 4685 | 4665 | 608 |
| 289 | 20230705 | 144400 | 1520669720 | 4670 | 4670 | 4670 | 4665 | 49 |
| 290 | 20230705 | 144300 | 1520441070 | 4670 | 4665 | 4690 | 4660 | 1992 |
| 291 | 20230705 | 144200 | 1511151235 | 4665 | 4680 | 4680 | 4665 | 1152 |
| 292 | 20230705 | 144100 | 1505771245 | 4675 | 4665 | 4680 | 4655 | 2342 |
| 293 | 20230705 | 144000 | 1494848080 | 4680 | 4680 | 4680 | 4655 | 16287 |
| 294 | 20230705 | 143900 | 1418963895 | 4685 | 4675 | 4685 | 4675 | 529 |
| 295 | 20230705 | 143800 | 1416490425 | 4675 | 4685 | 4690 | 4675 | 2279 |
| 296 | 20230705 | 143700 | 1405828550 | 4685 | 4685 | 4690 | 4680 | 1787 |
| 297 | 20230705 | 143600 | 1397460350 | 4685 | 4680 | 4690 | 4680 | 520 |
| 298 | 20230705 | 143500 | 1395026285 | 4695 | 4675 | 4700 | 4655 | 13206 |
| 299 | 20230705 | 143400 | 1333410175 | 4670 | 4700 | 4700 | 4670 | 413 |
| 300 | 20230705 | 143300 | 1331480495 | 4670 | 4700 | 4705 | 4670 | 8352 |
| 301 | 20230705 | 143200 | 1292398855 | 4700 | 4700 | 4700 | 4700 | 475 |
| 302 | 20230705 | 143100 | 1290166355 | 4700 | 4710 | 4710 | 4700 | 906 |
| 303 | 20230705 | 143000 | 1285907525 | 4710 | 4710 | 4710 | 4710 | 20 |
| 304 | 20230705 | 142900 | 1285813325 | 4710 | 4710 | 4710 | 4710 | 0 |
| 305 | 20230705 | 142800 | 1285813325 | 4710 | 4695 | 4710 | 4695 | 2 |
| 306 | 20230705 | 142700 | 1285803920 | 4710 | 4675 | 4715 | 4675 | 4829 |
| 307 | 20230705 | 142600 | 1263144385 | 4695 | 4675 | 4695 | 4675 | 585 |
| 308 | 20230705 | 142500 | 1260406275 | 4695 | 4680 | 4695 | 4675 | 1830 |
| 309 | 20230705 | 142400 | 1251843845 | 4695 | 4695 | 4695 | 4680 | 1796 |
| 310 | 20230705 | 142300 | 1243437425 | 4695 | 4700 | 4700 | 4695 | 301 |
| 311 | 20230705 | 142200 | 1242022925 | 4710 | 4700 | 4715 | 4700 | 1325 |
| 312 | 20230705 | 142100 | 1235791955 | 4700 | 4695 | 4700 | 4675 | 3306 |
| 313 | 20230705 | 142000 | 1220319445 | 4700 | 4700 | 4700 | 4700 | 4 |
| 314 | 20230705 | 141900 | 1220300645 | 4680 | 4700 | 4700 | 4680 | 3508 |
| 315 | 20230705 | 141800 | 1203862475 | 4715 | 4700 | 4715 | 4700 | 104 |
| 316 | 20230705 | 141700 | 1203373615 | 4700 | 4720 | 4720 | 4695 | 2802 |
| 317 | 20230705 | 141600 | 1190208895 | 4720 | 4715 | 4720 | 4700 | 4008 |
| 318 | 20230705 | 141500 | 1171360195 | 4720 | 4720 | 4720 | 4720 | 112 |
| 319 | 20230705 | 141400 | 1170831555 | 4720 | 4720 | 4720 | 4720 | 4 |
| 320 | 20230705 | 141300 | 1170812675 | 4725 | 4715 | 4725 | 4705 | 2097 |
| 321 | 20230705 | 141200 | 1160935095 | 4715 | 4720 | 4725 | 4715 | 914 |
| 322 | 20230705 | 141100 | 1156623885 | 4725 | 4725 | 4725 | 4725 | 4 |
| 323 | 20230705 | 141000 | 1156604985 | 4720 | 4720 | 4720 | 4720 | 16 |
| 324 | 20230705 | 140900 | 1156529465 | 4725 | 4725 | 4725 | 4725 | 66 |
| 325 | 20230705 | 140800 | 1156217615 | 4725 | 4715 | 4725 | 4715 | 40 |
| 326 | 20230705 | 140700 | 1156028850 | 4720 | 4710 | 4720 | 4710 | 801 |
| 327 | 20230705 | 140600 | 1152256130 | 4710 | 4720 | 4720 | 4710 | 1373 |
| 328 | 20230705 | 140500 | 1145787525 | 4720 | 4730 | 4730 | 4720 | 3103 |
| 329 | 20230705 | 140400 | 1131123345 | 4740 | 4735 | 4740 | 4735 | 460 |
| 330 | 20230705 | 140300 | 1128945240 | 4740 | 4740 | 4740 | 4740 | 0 |
| 331 | 20230705 | 140200 | 1128945240 | 4740 | 4740 | 4740 | 4735 | 226 |
| 332 | 20230705 | 140100 | 1127874250 | 4735 | 4740 | 4740 | 4735 | 61 |
| 333 | 20230705 | 140000 | 1127585405 | 4745 | 4740 | 4745 | 4735 | 2626 |
| 334 | 20230705 | 135900 | 1115126250 | 4745 | 4745 | 4745 | 4745 | 53 |
| 335 | 20230705 | 135800 | 1114874765 | 4750 | 4750 | 4755 | 4745 | 384 |
| 336 | 20230705 | 135700 | 1113051595 | 4745 | 4750 | 4750 | 4745 | 354 |
| 337 | 20230705 | 135600 | 1111370340 | 4750 | 4750 | 4750 | 4750 | 0 |
| 338 | 20230705 | 135500 | 1111370340 | 4750 | 4730 | 4750 | 4730 | 129 |
| 339 | 20230705 | 135400 | 1110760070 | 4735 | 4745 | 4750 | 4735 | 493 |
| 340 | 20230705 | 135300 | 1108423040 | 4750 | 4740 | 4750 | 4740 | 104 |
| 341 | 20230705 | 135200 | 1107929785 | 4740 | 4750 | 4750 | 4740 | 2472 |
| 342 | 20230705 | 135100 | 1096201140 | 4750 | 4745 | 4750 | 4740 | 538 |
| 343 | 20230705 | 135000 | 1093647635 | 4750 | 4755 | 4755 | 4750 | 650 |
| 344 | 20230705 | 134900 | 1090556935 | 4755 | 4745 | 4755 | 4730 | 853 |
| 345 | 20230705 | 134800 | 1086502680 | 4745 | 4725 | 4745 | 4725 | 1304 |
| 346 | 20230705 | 134700 | 1080330580 | 4725 | 4705 | 4725 | 4705 | 1022 |
| 347 | 20230705 | 134600 | 1075519205 | 4710 | 4710 | 4725 | 4705 | 496 |
| 348 | 20230705 | 134500 | 1073183475 | 4710 | 4720 | 4725 | 4695 | 8604 |
| 349 | 20230705 | 134400 | 1032739270 | 4725 | 4725 | 4725 | 4725 | 0 |
| 350 | 20230705 | 134300 | 1032739270 | 4725 | 4745 | 4745 | 4705 | 10731 |
| 351 | 20230705 | 134200 | 982199795 | 4745 | 4745 | 4745 | 4745 | 0 |
| 352 | 20230705 | 134100 | 982199795 | 4745 | 4745 | 4745 | 4745 | 0 |
| 353 | 20230705 | 134000 | 982199795 | 4745 | 4745 | 4745 | 4745 | 4 |
| 354 | 20230705 | 133900 | 982180815 | 4745 | 4725 | 4745 | 4720 | 697 |
| 355 | 20230705 | 133800 | 978890745 | 4740 | 4740 | 4740 | 4725 | 3005 |
| 356 | 20230705 | 133700 | 964685375 | 4735 | 4740 | 4740 | 4735 | 1446 |
| 357 | 20230705 | 133600 | 957837385 | 4740 | 4740 | 4745 | 4740 | 220 |
| 358 | 20230705 | 133500 | 956794430 | 4740 | 4745 | 4745 | 4735 | 790 |
| 359 | 20230705 | 133400 | 953051975 | 4745 | 4740 | 4745 | 4740 | 23 |
| 360 | 20230705 | 133300 | 952942845 | 4745 | 4750 | 4750 | 4735 | 5555 |
| 361 | 20230705 | 133200 | 926615415 | 4745 | 4755 | 4760 | 4745 | 2027 |
| 362 | 20230705 | 133100 | 916986555 | 4760 | 4755 | 4760 | 4755 | 512 |
| 363 | 20230705 | 133000 | 914551855 | 4760 | 4760 | 4760 | 4755 | 462 |
| 364 | 20230705 | 132900 | 912354415 | 4760 | 4760 | 4760 | 4760 | 351 |
| 365 | 20230705 | 132800 | 910683655 | 4760 | 4760 | 4760 | 4760 | 0 |
| 366 | 20230705 | 132700 | 910683655 | 4760 | 4760 | 4760 | 4760 | 889 |
| 367 | 20230705 | 132600 | 906452015 | 4760 | 4760 | 4760 | 4760 | 251 |
| 368 | 20230705 | 132500 | 905257255 | 4760 | 4760 | 4760 | 4760 | 0 |
| 369 | 20230705 | 132400 | 905257255 | 4760 | 4760 | 4760 | 4760 | 5 |
| 370 | 20230705 | 132300 | 905233455 | 4760 | 4760 | 4760 | 4760 | 60 |
| 371 | 20230705 | 132200 | 904947855 | 4760 | 4760 | 4760 | 4755 | 616 |
| 372 | 20230705 | 132100 | 902016270 | 4760 | 4755 | 4760 | 4755 | 794 |
| 373 | 20230705 | 132000 | 898238810 | 4760 | 4760 | 4760 | 4755 | 288 |
| 374 | 20230705 | 131900 | 896868785 | 4755 | 4755 | 4760 | 4755 | 550 |
| 375 | 20230705 | 131800 | 894253235 | 4755 | 4760 | 4760 | 4755 | 338 |
| 376 | 20230705 | 131700 | 892645630 | 4760 | 4755 | 4760 | 4755 | 400 |
| 377 | 20230705 | 131600 | 890743480 | 4760 | 4755 | 4760 | 4755 | 259 |
| 378 | 20230705 | 131500 | 889511900 | 4760 | 4760 | 4760 | 4760 | 603 |
| 379 | 20230705 | 131400 | 886641620 | 4760 | 4760 | 4760 | 4755 | 2077 |
| 380 | 20230705 | 131300 | 876757810 | 4760 | 4755 | 4760 | 4755 | 310 |
| 381 | 20230705 | 131200 | 875283710 | 4760 | 4760 | 4760 | 4755 | 689 |
| 382 | 20230705 | 131100 | 872006385 | 4780 | 4780 | 4780 | 4750 | 14516 |
| 383 | 20230705 | 131000 | 802977685 | 4765 | 4770 | 4770 | 4765 | 1280 |
| 384 | 20230705 | 130900 | 796873290 | 4785 | 4775 | 4785 | 4770 | 1414 |
| 385 | 20230705 | 130800 | 790127310 | 4780 | 4775 | 4780 | 4770 | 550 |
| 386 | 20230705 | 130700 | 787502710 | 4785 | 4785 | 4785 | 4785 | 0 |
| 387 | 20230705 | 130600 | 787502710 | 4785 | 4775 | 4785 | 4775 | 243 |
| 388 | 20230705 | 130500 | 786342375 | 4775 | 4780 | 4780 | 4775 | 384 |
| 389 | 20230705 | 130400 | 784508765 | 4775 | 4775 | 4780 | 4775 | 1595 |
| 390 | 20230705 | 130300 | 776892600 | 4780 | 4780 | 4790 | 4780 | 1452 |
| 391 | 20230705 | 130200 | 769951905 | 4780 | 4800 | 4800 | 4780 | 14588 |
| 392 | 20230705 | 130100 | 700171755 | 4800 | 4800 | 4805 | 4800 | 51 |
| 393 | 20230705 | 130000 | 699926915 | 4805 | 4800 | 4805 | 4800 | 62 |
| 394 | 20230705 | 125900 | 699629180 | 4810 | 4810 | 4810 | 4805 | 13 |
| 395 | 20230705 | 125800 | 699566665 | 4815 | 4800 | 4815 | 4800 | 367 |
| 396 | 20230705 | 125700 | 697804240 | 4800 | 4795 | 4800 | 4795 | 101 |
| 397 | 20230705 | 125600 | 697319905 | 4795 | 4795 | 4795 | 4795 | 100 |
| 398 | 20230705 | 125500 | 696840405 | 4795 | 4795 | 4795 | 4795 | 38 |
| 399 | 20230705 | 125400 | 696658195 | 4795 | 4795 | 4795 | 4795 | 670 |
| 400 | 20230705 | 125300 | 693445545 | 4800 | 4800 | 4800 | 4800 | 0 |
| 401 | 20230705 | 125200 | 693445545 | 4800 | 4800 | 4800 | 4800 | 5 |
| 402 | 20230705 | 125100 | 693421545 | 4800 | 4800 | 4800 | 4800 | 3 |
| 403 | 20230705 | 125000 | 693407145 | 4800 | 4790 | 4800 | 4790 | 37 |
| 404 | 20230705 | 124900 | 693229675 | 4800 | 4800 | 4800 | 4790 | 205 |
| 405 | 20230705 | 124800 | 692245685 | 4800 | 4795 | 4800 | 4795 | 13 |
| 406 | 20230705 | 124700 | 692183340 | 4800 | 4790 | 4800 | 4790 | 184 |
| 407 | 20230705 | 124600 | 691301400 | 4795 | 4790 | 4795 | 4790 | 103 |
| 408 | 20230705 | 124500 | 690808010 | 4790 | 4795 | 4800 | 4790 | 1861 |
| 409 | 20230705 | 124400 | 681886175 | 4800 | 4805 | 4805 | 4795 | 859 |
| 410 | 20230705 | 124300 | 677763040 | 4800 | 4800 | 4800 | 4795 | 260 |
| 411 | 20230705 | 124200 | 676515125 | 4795 | 4800 | 4800 | 4795 | 410 |
| 412 | 20230705 | 124100 | 674549135 | 4805 | 4805 | 4805 | 4800 | 58 |
| 413 | 20230705 | 124000 | 674270620 | 4805 | 4805 | 4805 | 4805 | 3 |
| 414 | 20230705 | 123900 | 674256205 | 4800 | 4800 | 4800 | 4795 | 183 |
| 415 | 20230705 | 123800 | 673378055 | 4795 | 4795 | 4795 | 4795 | 0 |
| 416 | 20230705 | 123700 | 673378055 | 4795 | 4795 | 4795 | 4795 | 14 |
| 417 | 20230705 | 123600 | 673310925 | 4795 | 4795 | 4795 | 4795 | 14 |
| 418 | 20230705 | 123500 | 673243795 | 4790 | 4800 | 4800 | 4790 | 368 |
| 419 | 20230705 | 123400 | 671478800 | 4800 | 4800 | 4800 | 4800 | 5 |
| 420 | 20230705 | 123300 | 671454800 | 4800 | 4800 | 4800 | 4800 | 11 |
| 421 | 20230705 | 123200 | 671402000 | 4805 | 4805 | 4805 | 4805 | 0 |
| 422 | 20230705 | 123100 | 671402000 | 4805 | 4800 | 4805 | 4800 | 178 |
| 423 | 20230705 | 123000 | 670547595 | 4805 | 4805 | 4805 | 4800 | 186 |
| 424 | 20230705 | 122900 | 669654725 | 4805 | 4805 | 4805 | 4805 | 13 |
| 425 | 20230705 | 122800 | 669592260 | 4800 | 4805 | 4805 | 4800 | 51 |
| 426 | 20230705 | 122700 | 669347455 | 4800 | 4800 | 4805 | 4800 | 1135 |
| 427 | 20230705 | 122600 | 663899435 | 4805 | 4800 | 4805 | 4800 | 702 |
| 428 | 20230705 | 122500 | 660529785 | 4800 | 4795 | 4800 | 4795 | 1151 |
| 429 | 20230705 | 122400 | 655010735 | 4795 | 4795 | 4800 | 4790 | 1492 |
| 430 | 20230705 | 122300 | 647856635 | 4800 | 4810 | 4815 | 4800 | 7486 |
| 431 | 20230705 | 122200 | 611902545 | 4815 | 4810 | 4815 | 4810 | 71 |
| 432 | 20230705 | 122100 | 611561025 | 4815 | 4815 | 4815 | 4815 | 26 |
| 433 | 20230705 | 122000 | 611435835 | 4815 | 4815 | 4815 | 4815 | 2 |
| 434 | 20230705 | 121900 | 611426205 | 4810 | 4810 | 4810 | 4810 | 50 |
| 435 | 20230705 | 121800 | 611185705 | 4815 | 4815 | 4815 | 4815 | 0 |
| 436 | 20230705 | 121700 | 611185705 | 4815 | 4815 | 4815 | 4815 | 0 |
| 437 | 20230705 | 121600 | 611185705 | 4815 | 4815 | 4815 | 4815 | 1 |
| 438 | 20230705 | 121500 | 611180890 | 4815 | 4810 | 4815 | 4810 | 8 |
| 439 | 20230705 | 121400 | 611142390 | 4815 | 4815 | 4815 | 4815 | 7 |
| 440 | 20230705 | 121300 | 611108685 | 4815 | 4815 | 4815 | 4815 | 17 |
| 441 | 20230705 | 121200 | 611026830 | 4810 | 4810 | 4810 | 4810 | 100 |
| 442 | 20230705 | 121100 | 610545830 | 4810 | 4810 | 4810 | 4810 | 392 |
| 443 | 20230705 | 121000 | 608660310 | 4820 | 4820 | 4820 | 4820 | 0 |
| 444 | 20230705 | 120900 | 608660310 | 4820 | 4825 | 4825 | 4815 | 173 |
| 445 | 20230705 | 120800 | 607827225 | 4825 | 4815 | 4825 | 4815 | 274 |
| 446 | 20230705 | 120700 | 606507885 | 4835 | 4810 | 4835 | 4810 | 2915 |
| 447 | 20230705 | 120600 | 592485280 | 4810 | 4815 | 4815 | 4810 | 1616 |
| 448 | 20230705 | 120500 | 584707160 | 4815 | 4815 | 4815 | 4815 | 229 |
| 449 | 20230705 | 120400 | 583604525 | 4815 | 4815 | 4815 | 4815 | 0 |
| 450 | 20230705 | 120300 | 583604525 | 4815 | 4830 | 4830 | 4815 | 227 |
| 451 | 20230705 | 120200 | 582510895 | 4830 | 4830 | 4830 | 4830 | 1 |
| 452 | 20230705 | 120100 | 582506065 | 4835 | 4835 | 4835 | 4835 | 0 |
| 453 | 20230705 | 120000 | 582506065 | 4835 | 4825 | 4835 | 4825 | 111 |
| 454 | 20230705 | 115900 | 581970300 | 4825 | 4815 | 4825 | 4815 | 879 |
| 455 | 20230705 | 115800 | 577737875 | 4815 | 4815 | 4815 | 4815 | 22 |
| 456 | 20230705 | 115700 | 577631945 | 4810 | 4810 | 4810 | 4810 | 0 |
| 457 | 20230705 | 115600 | 577631945 | 4810 | 4815 | 4815 | 4810 | 400 |
| 458 | 20230705 | 115500 | 575706430 | 4815 | 4815 | 4815 | 4815 | 121 |
| 459 | 20230705 | 115400 | 575123815 | 4815 | 4820 | 4820 | 4815 | 101 |
| 460 | 20230705 | 115300 | 574637490 | 4820 | 4825 | 4825 | 4815 | 309 |
| 461 | 20230705 | 115200 | 573149605 | 4830 | 4830 | 4830 | 4830 | 1 |
| 462 | 20230705 | 115100 | 573144775 | 4830 | 4835 | 4835 | 4830 | 3 |
| 463 | 20230705 | 115000 | 573130280 | 4825 | 4820 | 4825 | 4820 | 46 |
| 464 | 20230705 | 114900 | 572908335 | 4830 | 4820 | 4830 | 4820 | 22 |
| 465 | 20230705 | 114800 | 572802280 | 4820 | 4815 | 4820 | 4815 | 188 |
| 466 | 20230705 | 114700 | 571896745 | 4820 | 4835 | 4835 | 4820 | 227 |
| 467 | 20230705 | 114600 | 570802590 | 4825 | 4825 | 4825 | 4825 | 209 |
| 468 | 20230705 | 114500 | 569794165 | 4825 | 4825 | 4835 | 4825 | 44 |
| 469 | 20230705 | 114400 | 569581845 | 4825 | 4830 | 4835 | 4825 | 6 |
| 470 | 20230705 | 114300 | 569552860 | 4835 | 4830 | 4835 | 4825 | 56 |
| 471 | 20230705 | 114200 | 569282365 | 4835 | 4820 | 4835 | 4820 | 82 |
| 472 | 20230705 | 114100 | 568886875 | 4825 | 4835 | 4835 | 4825 | 6 |
| 473 | 20230705 | 114000 | 568857910 | 4835 | 4835 | 4835 | 4835 | 5 |
| 474 | 20230705 | 113900 | 568833735 | 4835 | 4835 | 4835 | 4835 | 20 |
| 475 | 20230705 | 113800 | 568737035 | 4835 | 4825 | 4835 | 4815 | 4156 |
| 476 | 20230705 | 113700 | 548706140 | 4830 | 4820 | 4835 | 4820 | 41 |
| 477 | 20230705 | 113600 | 548508355 | 4825 | 4835 | 4835 | 4825 | 20 |
| 478 | 20230705 | 113500 | 548411775 | 4835 | 4825 | 4835 | 4825 | 634 |
| 479 | 20230705 | 113400 | 545352685 | 4825 | 4820 | 4825 | 4820 | 275 |
| 480 | 20230705 | 113300 | 544026850 | 4820 | 4850 | 4850 | 4820 | 117 |
| 481 | 20230705 | 113200 | 543462760 | 4835 | 4845 | 4850 | 4815 | 3152 |
| 482 | 20230705 | 113100 | 528236470 | 4850 | 4850 | 4855 | 4850 | 267 |
| 483 | 20230705 | 113000 | 526941500 | 4855 | 4855 | 4855 | 4855 | 0 |
| 484 | 20230705 | 112900 | 526941500 | 4855 | 4855 | 4855 | 4855 | 0 |
| 485 | 20230705 | 112800 | 526941500 | 4855 | 4855 | 4855 | 4855 | 105 |
| 486 | 20230705 | 112700 | 526431725 | 4855 | 4855 | 4855 | 4855 | 0 |
| 487 | 20230705 | 112600 | 526431725 | 4855 | 4855 | 4855 | 4855 | 0 |
| 488 | 20230705 | 112500 | 526431725 | 4855 | 4855 | 4855 | 4855 | 0 |
| 489 | 20230705 | 112400 | 526431725 | 4855 | 4855 | 4855 | 4855 | 215 |
| 490 | 20230705 | 112300 | 525387900 | 4865 | 4865 | 4865 | 4865 | 1210 |
| 491 | 20230705 | 112200 | 519501250 | 4870 | 4870 | 4870 | 4870 | 22 |
| 492 | 20230705 | 112100 | 519394110 | 4885 | 4880 | 4885 | 4880 | 51 |
| 493 | 20230705 | 112000 | 519145225 | 4885 | 4880 | 4885 | 4880 | 601 |
| 494 | 20230705 | 111900 | 516212325 | 4880 | 4880 | 4880 | 4880 | 18 |
| 495 | 20230705 | 111800 | 516124485 | 4880 | 4880 | 4880 | 4880 | 110 |
| 496 | 20230705 | 111700 | 515587685 | 4875 | 4880 | 4880 | 4875 | 319 |
| 497 | 20230705 | 111600 | 514031965 | 4875 | 4885 | 4885 | 4875 | 25 |
| 498 | 20230705 | 111500 | 513910060 | 4880 | 4880 | 4885 | 4880 | 164 |
| 499 | 20230705 | 111400 | 513109725 | 4885 | 4885 | 4885 | 4885 | 0 |
| 500 | 20230705 | 111300 | 513109725 | 4885 | 4885 | 4885 | 4875 | 114 |
| 501 | 20230705 | 111200 | 512553915 | 4875 | 4870 | 4875 | 4870 | 1392 |
| 502 | 20230705 | 111100 | 505772915 | 4870 | 4870 | 4870 | 4870 | 0 |
| 503 | 20230705 | 111000 | 505772915 | 4870 | 4870 | 4870 | 4870 | 0 |
| 504 | 20230705 | 110900 | 505772915 | 4870 | 4870 | 4870 | 4870 | 0 |
| 505 | 20230705 | 110800 | 505772915 | 4870 | 4870 | 4870 | 4870 | 0 |
| 506 | 20230705 | 110700 | 505772915 | 4870 | 4850 | 4870 | 4850 | 5 |
| 507 | 20230705 | 110600 | 505748585 | 4855 | 4860 | 4860 | 4855 | 1650 |
| 508 | 20230705 | 110500 | 497737515 | 4875 | 4875 | 4875 | 4875 | 0 |
| 509 | 20230705 | 110400 | 497737515 | 4875 | 4875 | 4875 | 4875 | 23 |
| 510 | 20230705 | 110300 | 497625390 | 4865 | 4870 | 4870 | 4865 | 1067 |
| 511 | 20230705 | 110200 | 492434215 | 4880 | 4880 | 4880 | 4880 | 0 |
| 512 | 20230705 | 110100 | 492434215 | 4880 | 4880 | 4880 | 4880 | 0 |
| 513 | 20230705 | 110000 | 492434215 | 4880 | 4880 | 4880 | 4880 | 7 |
| 514 | 20230705 | 105900 | 492400055 | 4880 | 4880 | 4880 | 4880 | 5 |
| 515 | 20230705 | 105800 | 492375655 | 4885 | 4885 | 4885 | 4885 | 0 |
| 516 | 20230705 | 105700 | 492375655 | 4885 | 4880 | 4890 | 4875 | 594 |
| 517 | 20230705 | 105600 | 489477990 | 4890 | 4880 | 4890 | 4880 | 97 |
| 518 | 20230705 | 105500 | 489004085 | 4890 | 4890 | 4890 | 4890 | 18 |
| 519 | 20230705 | 105400 | 488916065 | 4890 | 4870 | 4890 | 4870 | 339 |
| 520 | 20230705 | 105300 | 487260230 | 4875 | 4875 | 4875 | 4865 | 844 |
| 521 | 20230705 | 105200 | 483152790 | 4875 | 4875 | 4875 | 4870 | 25 |
| 522 | 20230705 | 105100 | 483030965 | 4865 | 4870 | 4875 | 4865 | 1194 |
| 523 | 20230705 | 105000 | 477217425 | 4870 | 4885 | 4890 | 4870 | 1104 |
| 524 | 20230705 | 104900 | 471832190 | 4890 | 4880 | 4890 | 4875 | 426 |
| 525 | 20230705 | 104800 | 469751980 | 4875 | 4875 | 4875 | 4875 | 10 |
| 526 | 20230705 | 104700 | 469703230 | 4880 | 4880 | 4880 | 4880 | 54 |
| 527 | 20230705 | 104600 | 469439710 | 4880 | 4880 | 4880 | 4880 | 50 |
| 528 | 20230705 | 104500 | 469195710 | 4880 | 4865 | 4880 | 4865 | 651 |
| 529 | 20230705 | 104400 | 466028320 | 4865 | 4860 | 4865 | 4860 | 220 |
| 530 | 20230705 | 104300 | 464959065 | 4860 | 4860 | 4860 | 4860 | 0 |
| 531 | 20230705 | 104200 | 464959065 | 4860 | 4860 | 4860 | 4860 | 10 |
| 532 | 20230705 | 104100 | 464910465 | 4860 | 4860 | 4860 | 4860 | 0 |
| 533 | 20230705 | 104000 | 464910465 | 4860 | 4860 | 4860 | 4855 | 73 |
| 534 | 20230705 | 103900 | 464555965 | 4860 | 4860 | 4860 | 4860 | 107 |
| 535 | 20230705 | 103800 | 464035945 | 4860 | 4855 | 4860 | 4855 | 138 |
| 536 | 20230705 | 103700 | 463365440 | 4855 | 4855 | 4855 | 4855 | 5 |
| 537 | 20230705 | 103600 | 463341165 | 4860 | 4855 | 4860 | 4850 | 197 |
| 538 | 20230705 | 103500 | 462385440 | 4875 | 4875 | 4875 | 4875 | 0 |
| 539 | 20230705 | 103400 | 462385440 | 4875 | 4875 | 4875 | 4875 | 0 |
| 540 | 20230705 | 103300 | 462385440 | 4875 | 4870 | 4875 | 4870 | 12 |
| 541 | 20230705 | 103200 | 462326945 | 4875 | 4870 | 4875 | 4870 | 75 |
| 542 | 20230705 | 103100 | 461961675 | 4870 | 4860 | 4870 | 4860 | 524 |
| 543 | 20230705 | 103000 | 459412495 | 4875 | 4860 | 4875 | 4860 | 1522 |
| 544 | 20230705 | 102900 | 452000990 | 4865 | 4860 | 4865 | 4860 | 30 |
| 545 | 20230705 | 102800 | 451855170 | 4865 | 4855 | 4865 | 4855 | 487 |
| 546 | 20230705 | 102700 | 449486920 | 4860 | 4840 | 4860 | 4840 | 240 |
| 547 | 20230705 | 102600 | 448324700 | 4860 | 4860 | 4860 | 4860 | 227 |
| 548 | 20230705 | 102500 | 447221480 | 4860 | 4845 | 4860 | 4840 | 844 |
| 549 | 20230705 | 102400 | 443134395 | 4870 | 4835 | 4870 | 4835 | 281 |
| 550 | 20230705 | 102300 | 441772420 | 4835 | 4825 | 4835 | 4815 | 133 |
| 551 | 20230705 | 102200 | 441131075 | 4825 | 4825 | 4825 | 4820 | 171 |
| 552 | 20230705 | 102100 | 440306005 | 4825 | 4820 | 4835 | 4820 | 516 |
| 553 | 20230705 | 102000 | 437818835 | 4820 | 4835 | 4835 | 4815 | 2641 |
| 554 | 20230705 | 101900 | 425088710 | 4840 | 4835 | 4840 | 4835 | 2 |
| 555 | 20230705 | 101800 | 425079035 | 4830 | 4830 | 4830 | 4825 | 1353 |
| 556 | 20230705 | 101700 | 418545395 | 4825 | 4830 | 4835 | 4825 | 1269 |
| 557 | 20230705 | 101600 | 412417470 | 4830 | 4830 | 4830 | 4830 | 300 |
| 558 | 20230705 | 101500 | 410968470 | 4830 | 4825 | 4830 | 4825 | 267 |
| 559 | 20230705 | 101400 | 409678945 | 4830 | 4835 | 4835 | 4830 | 904 |
| 560 | 20230705 | 101300 | 405312390 | 4835 | 4835 | 4835 | 4835 | 49 |
| 561 | 20230705 | 101200 | 405075475 | 4840 | 4865 | 4865 | 4830 | 120 |
| 562 | 20230705 | 101100 | 404495570 | 4865 | 4860 | 4870 | 4830 | 1582 |
| 563 | 20230705 | 101000 | 396823200 | 4870 | 4845 | 4870 | 4840 | 327 |
| 564 | 20230705 | 100900 | 395237480 | 4850 | 4860 | 4860 | 4850 | 2002 |
| 565 | 20230705 | 100800 | 385522520 | 4880 | 4880 | 4880 | 4880 | 3 |
| 566 | 20230705 | 100700 | 385507880 | 4860 | 4865 | 4865 | 4860 | 1246 |
| 567 | 20230705 | 100600 | 379448215 | 4880 | 4880 | 4880 | 4880 | 0 |
| 568 | 20230705 | 100500 | 379448215 | 4880 | 4915 | 4915 | 4865 | 3969 |
| 569 | 20230705 | 100400 | 360068465 | 4900 | 4915 | 4920 | 4900 | 624 |
| 570 | 20230705 | 100300 | 357009520 | 4915 | 4900 | 4920 | 4900 | 294 |
| 571 | 20230705 | 100200 | 355568700 | 4900 | 4895 | 4900 | 4895 | 207 |
| 572 | 20230705 | 100100 | 354554425 | 4900 | 4895 | 4900 | 4895 | 46 |
| 573 | 20230705 | 100000 | 354329230 | 4900 | 4895 | 4900 | 4895 | 96 |
| 574 | 20230705 | 095900 | 353858845 | 4895 | 4895 | 4895 | 4895 | 762 |
| 575 | 20230705 | 095800 | 350128855 | 4895 | 4905 | 4910 | 4895 | 1409 |
| 576 | 20230705 | 095700 | 343220855 | 4910 | 4935 | 4940 | 4910 | 1916 |
| 577 | 20230705 | 095600 | 333783535 | 4935 | 4940 | 4940 | 4935 | 6 |
| 578 | 20230705 | 095500 | 333753920 | 4935 | 4930 | 4935 | 4915 | 2077 |
| 579 | 20230705 | 095400 | 323523295 | 4930 | 4925 | 4930 | 4925 | 1771 |
| 580 | 20230705 | 095300 | 314792675 | 4930 | 4935 | 4935 | 4925 | 1221 |
| 581 | 20230705 | 095200 | 308777590 | 4940 | 4930 | 4945 | 4930 | 4148 |
| 582 | 20230705 | 095100 | 288280685 | 4940 | 4905 | 4940 | 4900 | 4690 |
| 583 | 20230705 | 095000 | 265193760 | 4905 | 4900 | 4910 | 4895 | 2986 |
| 584 | 20230705 | 094900 | 250549565 | 4900 | 4880 | 4900 | 4880 | 346 |
| 585 | 20230705 | 094800 | 248859645 | 4880 | 4880 | 4880 | 4880 | 100 |
| 586 | 20230705 | 094700 | 248371645 | 4885 | 4875 | 4900 | 4875 | 1305 |
| 587 | 20230705 | 094600 | 241993065 | 4870 | 4865 | 4870 | 4865 | 1417 |
| 588 | 20230705 | 094500 | 235092465 | 4865 | 4865 | 4865 | 4865 | 85 |
| 589 | 20230705 | 094400 | 234678940 | 4870 | 4870 | 4870 | 4870 | 50 |
| 590 | 20230705 | 094300 | 234435440 | 4870 | 4850 | 4870 | 4850 | 413 |
| 591 | 20230705 | 094200 | 232431740 | 4845 | 4845 | 4845 | 4845 | 49 |
| 592 | 20230705 | 094100 | 232194335 | 4845 | 4845 | 4845 | 4845 | 65 |
| 593 | 20230705 | 094000 | 231879410 | 4850 | 4840 | 4850 | 4840 | 1211 |
| 594 | 20230705 | 093900 | 226015610 | 4830 | 4840 | 4840 | 4830 | 55 |
| 595 | 20230705 | 093800 | 225749910 | 4845 | 4845 | 4845 | 4845 | 0 |
| 596 | 20230705 | 093700 | 225749910 | 4845 | 4845 | 4845 | 4845 | 7 |
| 597 | 20230705 | 093600 | 225715995 | 4845 | 4845 | 4845 | 4845 | 3 |
| 598 | 20230705 | 093500 | 225701460 | 4845 | 4815 | 4845 | 4805 | 1477 |
| 599 | 20230705 | 093400 | 218592910 | 4815 | 4810 | 4820 | 4795 | 9273 |
| 600 | 20230705 | 093300 | 174075345 | 4805 | 4825 | 4825 | 4800 | 2396 |
| 601 | 20230705 | 093200 | 162551290 | 4830 | 4830 | 4830 | 4820 | 1220 |
| 602 | 20230705 | 093100 | 156669985 | 4845 | 4845 | 4845 | 4845 | 1 |
| 603 | 20230705 | 093000 | 156665140 | 4845 | 4845 | 4845 | 4845 | 1 |
| 604 | 20230705 | 092900 | 156660295 | 4845 | 4845 | 4845 | 4845 | 1 |
| 605 | 20230705 | 092800 | 156655450 | 4820 | 4835 | 4835 | 4820 | 911 |
| 606 | 20230705 | 092700 | 152260815 | 4845 | 4840 | 4845 | 4830 | 1187 |
| 607 | 20230705 | 092600 | 146526310 | 4850 | 4850 | 4850 | 4850 | 0 |
| 608 | 20230705 | 092500 | 146526310 | 4850 | 4850 | 4850 | 4850 | 51 |
| 609 | 20230705 | 092400 | 146278960 | 4835 | 4855 | 4855 | 4835 | 2628 |
| 610 | 20230705 | 092300 | 133535725 | 4875 | 4880 | 4880 | 4855 | 2756 |
| 611 | 20230705 | 092200 | 120147385 | 4880 | 4875 | 4880 | 4860 | 1004 |
| 612 | 20230705 | 092100 | 115265170 | 4875 | 4875 | 4875 | 4875 | 30 |
| 613 | 20230705 | 092000 | 115118920 | 4880 | 4875 | 4880 | 4875 | 4 |
| 614 | 20230705 | 091900 | 115099405 | 4880 | 4865 | 4880 | 4865 | 496 |
| 615 | 20230705 | 091800 | 112682075 | 4875 | 4875 | 4875 | 4865 | 362 |
| 616 | 20230705 | 091700 | 110920625 | 4875 | 4880 | 4880 | 4870 | 1658 |
| 617 | 20230705 | 091600 | 102839175 | 4885 | 4880 | 4885 | 4880 | 101 |
| 618 | 20230705 | 091500 | 102346290 | 4880 | 4880 | 4880 | 4880 | 874 |
| 619 | 20230705 | 091400 | 98081170 | 4890 | 4890 | 4890 | 4880 | 277 |
| 620 | 20230705 | 091300 | 96727225 | 4895 | 4895 | 4895 | 4895 | 1 |
| 621 | 20230705 | 091200 | 96722330 | 4900 | 4880 | 4900 | 4880 | 1097 |
| 622 | 20230705 | 091100 | 91352245 | 4885 | 4880 | 4885 | 4875 | 53 |
| 623 | 20230705 | 091000 | 91093665 | 4875 | 4875 | 4875 | 4875 | 282 |
| 624 | 20230705 | 090900 | 89718915 | 4875 | 4875 | 4875 | 4870 | 284 |
| 625 | 20230705 | 090800 | 88335660 | 4870 | 4870 | 4870 | 4870 | 200 |
| 626 | 20230705 | 090700 | 87361660 | 4870 | 4890 | 4890 | 4870 | 3271 |
| 627 | 20230705 | 090600 | 71402030 | 4910 | 4900 | 4915 | 4900 | 2350 |
| 628 | 20230705 | 090500 | 59872925 | 4900 | 4880 | 4900 | 4880 | 1947 |
| 629 | 20230705 | 090400 | 50369935 | 4870 | 4905 | 4905 | 4870 | 1628 |
| 630 | 20230705 | 090300 | 42421645 | 4880 | 4890 | 4905 | 4875 | 3190 |
| 631 | 20230705 | 090200 | 26846710 | 4890 | 4890 | 4900 | 4890 | 289 |
| 632 | 20230705 | 090100 | 25433490 | 4890 | 4915 | 4920 | 4880 | 1304 |
| 633 | 20230705 | 090000 | 19049390 | 4880 | 4880 | 4920 | 4875 | 3902 |