31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 40730 |
| 3 | 20230705 | 191700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 4 | 20230705 | 191600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 5 | 20230705 | 191500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 6 | 20230705 | 191400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 7 | 20230705 | 191300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 8 | 20230705 | 191200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 9 | 20230705 | 191100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 10 | 20230705 | 191000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 11 | 20230705 | 190900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 12 | 20230705 | 190800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 13 | 20230705 | 190700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 14 | 20230705 | 190600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 15 | 20230705 | 190500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 16 | 20230705 | 190400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 17 | 20230705 | 190300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 18 | 20230705 | 190200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 19 | 20230705 | 190100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 20 | 20230705 | 190000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 21 | 20230705 | 185900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 22 | 20230705 | 185800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 23 | 20230705 | 185700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 24 | 20230705 | 185600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 25 | 20230705 | 185500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 26 | 20230705 | 185400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 27 | 20230705 | 185300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 28 | 20230705 | 185200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 29 | 20230705 | 185100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 30 | 20230705 | 185000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 31 | 20230705 | 184900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 32 | 20230705 | 184800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 40730 |
| 33 | 20230705 | 184700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 34 | 20230705 | 184600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 35 | 20230705 | 184500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 36 | 20230705 | 184400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 37 | 20230705 | 184300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 38 | 20230705 | 184200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 39 | 20230705 | 184100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 40 | 20230705 | 184000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 41 | 20230705 | 183900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 42 | 20230705 | 183800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 43 | 20230705 | 183700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 44 | 20230705 | 183600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 45 | 20230705 | 183500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 46 | 20230705 | 183400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 47 | 20230705 | 183300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 48 | 20230705 | 183200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 49 | 20230705 | 183100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 50 | 20230705 | 183000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 51 | 20230705 | 182900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 52 | 20230705 | 182800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 53 | 20230705 | 182700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 54 | 20230705 | 182600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 55 | 20230705 | 182500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 56 | 20230705 | 182400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 57 | 20230705 | 182300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 58 | 20230705 | 182200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 59 | 20230705 | 182100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 60 | 20230705 | 182000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 61 | 20230705 | 181900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 62 | 20230705 | 181800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 40730 |
| 63 | 20230705 | 181700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 64 | 20230705 | 181600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 65 | 20230705 | 181500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 66 | 20230705 | 181400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 67 | 20230705 | 181300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 68 | 20230705 | 181200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 69 | 20230705 | 181100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 70 | 20230705 | 181000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 71 | 20230705 | 180900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 72 | 20230705 | 180800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 73 | 20230705 | 180700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 74 | 20230705 | 180600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 75 | 20230705 | 180500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 76 | 20230705 | 180400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 77 | 20230705 | 180300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 78 | 20230705 | 180200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 79 | 20230705 | 180100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 80 | 20230705 | 180000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 81 | 20230705 | 175900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 82 | 20230705 | 175800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 83 | 20230705 | 175700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 84 | 20230705 | 175600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 85 | 20230705 | 175500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 86 | 20230705 | 175400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 87 | 20230705 | 175300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 88 | 20230705 | 175200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 89 | 20230705 | 175100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 90 | 20230705 | 175000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 91 | 20230705 | 174900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 92 | 20230705 | 174800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 40730 |
| 93 | 20230705 | 174700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 94 | 20230705 | 174600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 95 | 20230705 | 174500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 96 | 20230705 | 174400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 97 | 20230705 | 174300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 98 | 20230705 | 174200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 99 | 20230705 | 174100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 100 | 20230705 | 174000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 101 | 20230705 | 173900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 102 | 20230705 | 173800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 103 | 20230705 | 173700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 104 | 20230705 | 173600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 105 | 20230705 | 173500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 106 | 20230705 | 173400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 107 | 20230705 | 173300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 108 | 20230705 | 173200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 109 | 20230705 | 173100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 110 | 20230705 | 173000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 111 | 20230705 | 172900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 112 | 20230705 | 172800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 113 | 20230705 | 172700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 114 | 20230705 | 172600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 115 | 20230705 | 172500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 116 | 20230705 | 172400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 117 | 20230705 | 172300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 118 | 20230705 | 172200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 119 | 20230705 | 172100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 120 | 20230705 | 172000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 121 | 20230705 | 171900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 122 | 20230705 | 171800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 40730 |
| 123 | 20230705 | 171700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 124 | 20230705 | 171600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 125 | 20230705 | 171500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 126 | 20230705 | 171400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 127 | 20230705 | 171300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 128 | 20230705 | 171200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 129 | 20230705 | 171100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 130 | 20230705 | 171000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 131 | 20230705 | 170900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 132 | 20230705 | 170800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 133 | 20230705 | 170700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 134 | 20230705 | 170600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 135 | 20230705 | 170500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 136 | 20230705 | 170400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 137 | 20230705 | 170300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 138 | 20230705 | 170200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 139 | 20230705 | 170100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 140 | 20230705 | 170000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 141 | 20230705 | 165900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 142 | 20230705 | 165800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 143 | 20230705 | 165700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 144 | 20230705 | 165600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 145 | 20230705 | 165500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 146 | 20230705 | 165400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 147 | 20230705 | 165300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 148 | 20230705 | 165200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 149 | 20230705 | 165100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 150 | 20230705 | 165000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 151 | 20230705 | 164900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 152 | 20230705 | 164800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 40730 |
| 153 | 20230705 | 164700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 154 | 20230705 | 164600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 155 | 20230705 | 164500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 156 | 20230705 | 164400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 157 | 20230705 | 164300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 158 | 20230705 | 164200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 159 | 20230705 | 164100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 160 | 20230705 | 164000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 161 | 20230705 | 163900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 162 | 20230705 | 163800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 163 | 20230705 | 163700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 164 | 20230705 | 163600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 165 | 20230705 | 163500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 166 | 20230705 | 163400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 167 | 20230705 | 163300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 168 | 20230705 | 163200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 169 | 20230705 | 163100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 170 | 20230705 | 163000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 171 | 20230705 | 162900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 172 | 20230705 | 162800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 173 | 20230705 | 162700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 174 | 20230705 | 162600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 175 | 20230705 | 162500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 176 | 20230705 | 162400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 177 | 20230705 | 162300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 178 | 20230705 | 162200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 179 | 20230705 | 162100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 180 | 20230705 | 162000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 181 | 20230705 | 161900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 182 | 20230705 | 161800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 40730 |
| 183 | 20230705 | 161700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 184 | 20230705 | 161600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 185 | 20230705 | 161500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 186 | 20230705 | 161400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 187 | 20230705 | 161300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 188 | 20230705 | 161200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 189 | 20230705 | 161100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 190 | 20230705 | 161000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 191 | 20230705 | 160900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 192 | 20230705 | 160800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 193 | 20230705 | 160700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 194 | 20230705 | 160600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 195 | 20230705 | 160500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 196 | 20230705 | 160400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20230705 | 160300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 198 | 20230705 | 160200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 199 | 20230705 | 160100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 200 | 20230705 | 160000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 201 | 20230705 | 155900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 202 | 20230705 | 155800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 203 | 20230705 | 155700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 204 | 20230705 | 155600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 205 | 20230705 | 155500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 206 | 20230705 | 155400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 207 | 20230705 | 155300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 208 | 20230705 | 155200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 209 | 20230705 | 155100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 210 | 20230705 | 155000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 211 | 20230705 | 154900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 212 | 20230705 | 154800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 40730 |
| 213 | 20230705 | 154700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 214 | 20230705 | 154600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 215 | 20230705 | 154500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 216 | 20230705 | 154400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 217 | 20230705 | 154300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 218 | 20230705 | 154200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 219 | 20230705 | 154100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 220 | 20230705 | 154000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 221 | 20230705 | 153900 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 222 | 20230705 | 153800 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 223 | 20230705 | 153700 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 224 | 20230705 | 153600 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 225 | 20230705 | 153500 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 226 | 20230705 | 153400 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 227 | 20230705 | 153300 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 228 | 20230705 | 153200 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 229 | 20230705 | 153100 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 230 | 20230705 | 153000 | 4353875105 | 2910 | 2910 | 2910 | 2910 | 40730 |
| 231 | 20230705 | 152900 | 4235350805 | 2925 | 2925 | 2925 | 2925 | 0 |
| 232 | 20230705 | 152800 | 4235350805 | 2925 | 2925 | 2925 | 2925 | 0 |
| 233 | 20230705 | 152700 | 4235350805 | 2925 | 2925 | 2925 | 2925 | 0 |
| 234 | 20230705 | 152600 | 4235350805 | 2925 | 2925 | 2925 | 2925 | 0 |
| 235 | 20230705 | 152500 | 4235350805 | 2925 | 2925 | 2925 | 2925 | 0 |
| 236 | 20230705 | 152400 | 4235350805 | 2925 | 2925 | 2925 | 2925 | 0 |
| 237 | 20230705 | 152300 | 4235350805 | 2925 | 2925 | 2925 | 2925 | 0 |
| 238 | 20230705 | 152200 | 4235350805 | 2925 | 2925 | 2925 | 2925 | 0 |
| 239 | 20230705 | 152100 | 4235350805 | 2925 | 2925 | 2925 | 2925 | 0 |
| 240 | 20230705 | 152000 | 4235350805 | 2925 | 2925 | 2925 | 2925 | 0 |
| 241 | 20230705 | 151900 | 4235350805 | 2925 | 2925 | 2930 | 2920 | 12476 |
| 242 | 20230705 | 151800 | 4198891590 | 2925 | 2925 | 2930 | 2925 | 1629 |
| 243 | 20230705 | 151700 | 4194121245 | 2930 | 2920 | 2930 | 2920 | 2725 |
| 244 | 20230705 | 151600 | 4186160325 | 2925 | 2925 | 2925 | 2920 | 1969 |
| 245 | 20230705 | 151500 | 4180408270 | 2925 | 2925 | 2930 | 2920 | 4176 |
| 246 | 20230705 | 151400 | 4168197380 | 2930 | 2930 | 2930 | 2925 | 1532 |
| 247 | 20230705 | 151300 | 4163709485 | 2930 | 2925 | 2930 | 2925 | 1295 |
| 248 | 20230705 | 151200 | 4159921510 | 2930 | 2930 | 2930 | 2925 | 105 |
| 249 | 20230705 | 151100 | 4159613865 | 2930 | 2925 | 2935 | 2920 | 5781 |
| 250 | 20230705 | 151000 | 4142684120 | 2920 | 2920 | 2930 | 2920 | 6471 |
| 251 | 20230705 | 150900 | 4123758970 | 2925 | 2920 | 2925 | 2920 | 7844 |
| 252 | 20230705 | 150800 | 4100854485 | 2920 | 2920 | 2920 | 2915 | 2689 |
| 253 | 20230705 | 150700 | 4093014980 | 2915 | 2920 | 2920 | 2910 | 2917 |
| 254 | 20230705 | 150600 | 4084511925 | 2915 | 2915 | 2920 | 2915 | 1619 |
| 255 | 20230705 | 150500 | 4079792445 | 2920 | 2915 | 2920 | 2915 | 2798 |
| 256 | 20230705 | 150400 | 4071636270 | 2915 | 2915 | 2915 | 2910 | 433 |
| 257 | 20230705 | 150300 | 4070374230 | 2915 | 2920 | 2920 | 2915 | 2101 |
| 258 | 20230705 | 150200 | 4064249810 | 2910 | 2915 | 2920 | 2910 | 1100 |
| 259 | 20230705 | 150100 | 4061043750 | 2920 | 2915 | 2920 | 2915 | 2076 |
| 260 | 20230705 | 150000 | 4054988830 | 2920 | 2915 | 2920 | 2910 | 487 |
| 261 | 20230705 | 145900 | 4053570270 | 2920 | 2920 | 2920 | 2915 | 2151 |
| 262 | 20230705 | 145800 | 4047289400 | 2920 | 2915 | 2920 | 2915 | 3044 |
| 263 | 20230705 | 145700 | 4038416120 | 2910 | 2910 | 2915 | 2910 | 158 |
| 264 | 20230705 | 145600 | 4037956220 | 2915 | 2915 | 2915 | 2910 | 1318 |
| 265 | 20230705 | 145500 | 4034114260 | 2915 | 2915 | 2915 | 2915 | 686 |
| 266 | 20230705 | 145400 | 4032114570 | 2915 | 2915 | 2915 | 2915 | 785 |
| 267 | 20230705 | 145300 | 4029826295 | 2915 | 2920 | 2920 | 2915 | 143 |
| 268 | 20230705 | 145200 | 4029409440 | 2915 | 2915 | 2915 | 2915 | 6345 |
| 269 | 20230705 | 145100 | 4010913765 | 2915 | 2915 | 2915 | 2910 | 1920 |
| 270 | 20230705 | 145000 | 4005321470 | 2915 | 2915 | 2915 | 2910 | 530 |
| 271 | 20230705 | 144900 | 4003778660 | 2910 | 2915 | 2915 | 2910 | 3280 |
| 272 | 20230705 | 144800 | 3994224110 | 2920 | 2920 | 2920 | 2915 | 108 |
| 273 | 20230705 | 144700 | 3993909250 | 2920 | 2920 | 2920 | 2920 | 176 |
| 274 | 20230705 | 144600 | 3993395330 | 2920 | 2910 | 2920 | 2910 | 1589 |
| 275 | 20230705 | 144500 | 3988763590 | 2915 | 2915 | 2915 | 2915 | 52 |
| 276 | 20230705 | 144400 | 3988612010 | 2915 | 2915 | 2915 | 2910 | 139 |
| 277 | 20230705 | 144300 | 3988206845 | 2915 | 2915 | 2920 | 2910 | 3048 |
| 278 | 20230705 | 144200 | 3979316010 | 2915 | 2915 | 2915 | 2910 | 200 |
| 279 | 20230705 | 144100 | 3978733450 | 2915 | 2915 | 2915 | 2910 | 210 |
| 280 | 20230705 | 144000 | 3978121800 | 2915 | 2915 | 2915 | 2915 | 16 |
| 281 | 20230705 | 143900 | 3978075160 | 2915 | 2915 | 2915 | 2910 | 1539 |
| 282 | 20230705 | 143800 | 3973596475 | 2915 | 2915 | 2915 | 2915 | 1173 |
| 283 | 20230705 | 143700 | 3970177180 | 2915 | 2915 | 2915 | 2910 | 933 |
| 284 | 20230705 | 143600 | 3967458985 | 2910 | 2915 | 2915 | 2910 | 631 |
| 285 | 20230705 | 143500 | 3965622495 | 2905 | 2910 | 2915 | 2905 | 1862 |
| 286 | 20230705 | 143400 | 3960196850 | 2910 | 2910 | 2915 | 2910 | 410 |
| 287 | 20230705 | 143300 | 3959003745 | 2915 | 2910 | 2915 | 2910 | 114 |
| 288 | 20230705 | 143200 | 3958672000 | 2910 | 2910 | 2910 | 2905 | 820 |
| 289 | 20230705 | 143100 | 3956286465 | 2910 | 2915 | 2915 | 2910 | 402 |
| 290 | 20230705 | 143000 | 3955115140 | 2915 | 2910 | 2915 | 2910 | 2217 |
| 291 | 20230705 | 142900 | 3948663060 | 2905 | 2905 | 2905 | 2900 | 2502 |
| 292 | 20230705 | 142800 | 3941395315 | 2905 | 2905 | 2905 | 2900 | 7678 |
| 293 | 20230705 | 142700 | 3919129060 | 2905 | 2905 | 2905 | 2905 | 0 |
| 294 | 20230705 | 142600 | 3919129060 | 2905 | 2910 | 2910 | 2905 | 7946 |
| 295 | 20230705 | 142500 | 3896045915 | 2910 | 2910 | 2910 | 2910 | 1032 |
| 296 | 20230705 | 142400 | 3893042795 | 2910 | 2905 | 2910 | 2905 | 1749 |
| 297 | 20230705 | 142300 | 3887961875 | 2910 | 2905 | 2910 | 2905 | 402 |
| 298 | 20230705 | 142200 | 3886792555 | 2910 | 2910 | 2910 | 2910 | 1088 |
| 299 | 20230705 | 142100 | 3883626475 | 2910 | 2910 | 2910 | 2910 | 1452 |
| 300 | 20230705 | 142000 | 3879401155 | 2910 | 2910 | 2910 | 2910 | 1414 |
| 301 | 20230705 | 141900 | 3875286415 | 2910 | 2905 | 2910 | 2905 | 697 |
| 302 | 20230705 | 141800 | 3873261625 | 2910 | 2905 | 2910 | 2905 | 21 |
| 303 | 20230705 | 141700 | 3873200615 | 2910 | 2910 | 2910 | 2910 | 211 |
| 304 | 20230705 | 141600 | 3872586605 | 2910 | 2905 | 2910 | 2905 | 394 |
| 305 | 20230705 | 141500 | 3871441065 | 2910 | 2905 | 2910 | 2905 | 230 |
| 306 | 20230705 | 141400 | 3870772820 | 2910 | 2910 | 2910 | 2905 | 1828 |
| 307 | 20230705 | 141300 | 3865455840 | 2915 | 2910 | 2915 | 2910 | 844 |
| 308 | 20230705 | 141200 | 3862995630 | 2910 | 2915 | 2915 | 2910 | 855 |
| 309 | 20230705 | 141100 | 3860507570 | 2910 | 2910 | 2910 | 2910 | 1240 |
| 310 | 20230705 | 141000 | 3856899170 | 2910 | 2910 | 2910 | 2910 | 118 |
| 311 | 20230705 | 140900 | 3856555790 | 2910 | 2900 | 2910 | 2900 | 16100 |
| 312 | 20230705 | 140800 | 3809766865 | 2900 | 2900 | 2900 | 2900 | 488 |
| 313 | 20230705 | 140700 | 3808351665 | 2900 | 2900 | 2900 | 2900 | 1676 |
| 314 | 20230705 | 140600 | 3803491265 | 2900 | 2900 | 2900 | 2895 | 1217 |
| 315 | 20230705 | 140500 | 3799963715 | 2900 | 2900 | 2900 | 2900 | 2404 |
| 316 | 20230705 | 140400 | 3792992115 | 2900 | 2900 | 2900 | 2900 | 131 |
| 317 | 20230705 | 140300 | 3792612215 | 2900 | 2900 | 2905 | 2900 | 1813 |
| 318 | 20230705 | 140200 | 3787354500 | 2900 | 2905 | 2905 | 2900 | 1087 |
| 319 | 20230705 | 140100 | 3784202190 | 2905 | 2900 | 2905 | 2895 | 2226 |
| 320 | 20230705 | 140000 | 3777746795 | 2900 | 2905 | 2905 | 2900 | 527 |
| 321 | 20230705 | 135900 | 3776215890 | 2905 | 2905 | 2905 | 2900 | 72 |
| 322 | 20230705 | 135800 | 3776006735 | 2905 | 2905 | 2905 | 2900 | 693 |
| 323 | 20230705 | 135700 | 3773996975 | 2905 | 2900 | 2905 | 2900 | 2286 |
| 324 | 20230705 | 135600 | 3767367570 | 2905 | 2900 | 2905 | 2900 | 800 |
| 325 | 20230705 | 135500 | 3765047555 | 2900 | 2895 | 2900 | 2895 | 1172 |
| 326 | 20230705 | 135400 | 3761649015 | 2900 | 2900 | 2900 | 2895 | 317 |
| 327 | 20230705 | 135300 | 3760731215 | 2895 | 2900 | 2900 | 2895 | 89 |
| 328 | 20230705 | 135200 | 3760473210 | 2900 | 2900 | 2905 | 2900 | 1562 |
| 329 | 20230705 | 135100 | 3755943405 | 2900 | 2900 | 2900 | 2900 | 96 |
| 330 | 20230705 | 135000 | 3755665005 | 2905 | 2895 | 2905 | 2895 | 183 |
| 331 | 20230705 | 134900 | 3755134630 | 2900 | 2900 | 2905 | 2900 | 146 |
| 332 | 20230705 | 134800 | 3754711225 | 2905 | 2900 | 2905 | 2900 | 1092 |
| 333 | 20230705 | 134700 | 3751544265 | 2905 | 2905 | 2905 | 2900 | 124 |
| 334 | 20230705 | 134600 | 3751184280 | 2900 | 2905 | 2905 | 2895 | 4717 |
| 335 | 20230705 | 134500 | 3737503545 | 2905 | 2905 | 2905 | 2900 | 6 |
| 336 | 20230705 | 134400 | 3737486120 | 2905 | 2905 | 2905 | 2900 | 129 |
| 337 | 20230705 | 134300 | 3737111975 | 2905 | 2905 | 2905 | 2900 | 98 |
| 338 | 20230705 | 134200 | 3736827535 | 2905 | 2895 | 2905 | 2895 | 9215 |
| 339 | 20230705 | 134100 | 3710106825 | 2895 | 2895 | 2895 | 2895 | 170 |
| 340 | 20230705 | 134000 | 3709614675 | 2900 | 2900 | 2900 | 2900 | 14 |
| 341 | 20230705 | 133900 | 3709574075 | 2895 | 2900 | 2900 | 2895 | 558 |
| 342 | 20230705 | 133800 | 3707958525 | 2900 | 2900 | 2900 | 2895 | 513 |
| 343 | 20230705 | 133700 | 3706472825 | 2900 | 2900 | 2900 | 2895 | 216 |
| 344 | 20230705 | 133600 | 3705847485 | 2900 | 2895 | 2900 | 2895 | 822 |
| 345 | 20230705 | 133500 | 3703467775 | 2895 | 2890 | 2895 | 2890 | 548 |
| 346 | 20230705 | 133400 | 3701882390 | 2895 | 2895 | 2895 | 2895 | 112 |
| 347 | 20230705 | 133300 | 3701558150 | 2895 | 2895 | 2895 | 2895 | 15 |
| 348 | 20230705 | 133200 | 3701514725 | 2895 | 2895 | 2895 | 2890 | 1777 |
| 349 | 20230705 | 133100 | 3696379155 | 2895 | 2905 | 2905 | 2895 | 107 |
| 350 | 20230705 | 133000 | 3696069215 | 2900 | 2895 | 2905 | 2895 | 4989 |
| 351 | 20230705 | 132900 | 3681608730 | 2900 | 2900 | 2905 | 2895 | 677 |
| 352 | 20230705 | 132800 | 3679648310 | 2905 | 2900 | 2905 | 2900 | 3140 |
| 353 | 20230705 | 132700 | 3670542285 | 2900 | 2900 | 2900 | 2900 | 1042 |
| 354 | 20230705 | 132600 | 3667520485 | 2900 | 2900 | 2900 | 2890 | 2199 |
| 355 | 20230705 | 132500 | 3661144780 | 2900 | 2890 | 2900 | 2890 | 3760 |
| 356 | 20230705 | 132400 | 3650263690 | 2890 | 2890 | 2890 | 2890 | 17 |
| 357 | 20230705 | 132300 | 3650214560 | 2890 | 2890 | 2890 | 2890 | 632 |
| 358 | 20230705 | 132200 | 3648388080 | 2890 | 2885 | 2895 | 2885 | 8488 |
| 359 | 20230705 | 132100 | 3623868490 | 2885 | 2880 | 2885 | 2880 | 1733 |
| 360 | 20230705 | 132000 | 3618871735 | 2885 | 2880 | 2885 | 2880 | 1664 |
| 361 | 20230705 | 131900 | 3614079200 | 2880 | 2880 | 2880 | 2875 | 875 |
| 362 | 20230705 | 131800 | 3611559580 | 2880 | 2880 | 2880 | 2875 | 7554 |
| 363 | 20230705 | 131700 | 3589806560 | 2880 | 2880 | 2880 | 2875 | 251 |
| 364 | 20230705 | 131600 | 3589084680 | 2880 | 2870 | 2880 | 2865 | 4946 |
| 365 | 20230705 | 131500 | 3574866230 | 2870 | 2875 | 2875 | 2870 | 2592 |
| 366 | 20230705 | 131400 | 3567427100 | 2870 | 2870 | 2875 | 2870 | 953 |
| 367 | 20230705 | 131300 | 3564691975 | 2865 | 2875 | 2875 | 2865 | 2371 |
| 368 | 20230705 | 131200 | 3557888095 | 2870 | 2875 | 2875 | 2870 | 677 |
| 369 | 20230705 | 131100 | 3555944945 | 2875 | 2875 | 2875 | 2870 | 1190 |
| 370 | 20230705 | 131000 | 3552529545 | 2875 | 2870 | 2875 | 2870 | 85 |
| 371 | 20230705 | 130900 | 3552285585 | 2875 | 2870 | 2875 | 2865 | 676 |
| 372 | 20230705 | 130800 | 3550345080 | 2865 | 2865 | 2875 | 2865 | 4711 |
| 373 | 20230705 | 130700 | 3536834805 | 2865 | 2870 | 2870 | 2865 | 1618 |
| 374 | 20230705 | 130600 | 3532193645 | 2875 | 2870 | 2875 | 2865 | 3528 |
| 375 | 20230705 | 130500 | 3522069760 | 2875 | 2875 | 2875 | 2870 | 5112 |
| 376 | 20230705 | 130400 | 3507397760 | 2875 | 2875 | 2875 | 2870 | 196 |
| 377 | 20230705 | 130300 | 3506834275 | 2875 | 2875 | 2875 | 2875 | 2579 |
| 378 | 20230705 | 130200 | 3499419650 | 2875 | 2875 | 2875 | 2865 | 531 |
| 379 | 20230705 | 130100 | 3497898025 | 2875 | 2875 | 2875 | 2875 | 90 |
| 380 | 20230705 | 130000 | 3497639275 | 2875 | 2875 | 2875 | 2865 | 90 |
| 381 | 20230705 | 125900 | 3497381055 | 2875 | 2875 | 2875 | 2865 | 5295 |
| 382 | 20230705 | 125800 | 3482183280 | 2875 | 2875 | 2875 | 2870 | 2072 |
| 383 | 20230705 | 125700 | 3476229380 | 2875 | 2875 | 2875 | 2870 | 221 |
| 384 | 20230705 | 125600 | 3475594510 | 2875 | 2875 | 2875 | 2875 | 92 |
| 385 | 20230705 | 125500 | 3475330010 | 2875 | 2870 | 2875 | 2870 | 128 |
| 386 | 20230705 | 125400 | 3474962560 | 2875 | 2875 | 2875 | 2870 | 321 |
| 387 | 20230705 | 125300 | 3474041220 | 2875 | 2875 | 2875 | 2870 | 1333 |
| 388 | 20230705 | 125200 | 3470209155 | 2870 | 2875 | 2875 | 2870 | 654 |
| 389 | 20230705 | 125100 | 3468331760 | 2870 | 2875 | 2875 | 2870 | 1519 |
| 390 | 20230705 | 125000 | 3463971940 | 2870 | 2875 | 2875 | 2870 | 5108 |
| 391 | 20230705 | 124900 | 3449311595 | 2875 | 2865 | 2875 | 2865 | 2660 |
| 392 | 20230705 | 124800 | 3441689520 | 2870 | 2870 | 2875 | 2865 | 2867 |
| 393 | 20230705 | 124700 | 3433462495 | 2875 | 2870 | 2875 | 2870 | 2276 |
| 394 | 20230705 | 124600 | 3426929495 | 2875 | 2875 | 2875 | 2870 | 577 |
| 395 | 20230705 | 124500 | 3425271895 | 2875 | 2875 | 2875 | 2875 | 686 |
| 396 | 20230705 | 124400 | 3423299645 | 2875 | 2870 | 2875 | 2870 | 2066 |
| 397 | 20230705 | 124300 | 3417370095 | 2875 | 2870 | 2875 | 2870 | 1732 |
| 398 | 20230705 | 124200 | 3412398595 | 2875 | 2865 | 2875 | 2865 | 3352 |
| 399 | 20230705 | 124100 | 3402783485 | 2870 | 2875 | 2875 | 2870 | 691 |
| 400 | 20230705 | 124000 | 3400799720 | 2880 | 2880 | 2880 | 2875 | 386 |
| 401 | 20230705 | 123900 | 3399688845 | 2880 | 2870 | 2880 | 2870 | 21281 |
| 402 | 20230705 | 123800 | 3338600250 | 2870 | 2870 | 2870 | 2865 | 601 |
| 403 | 20230705 | 123700 | 3336877940 | 2860 | 2875 | 2875 | 2860 | 45999 |
| 404 | 20230705 | 123600 | 3205129790 | 2875 | 2875 | 2875 | 2870 | 131 |
| 405 | 20230705 | 123500 | 3204753665 | 2875 | 2870 | 2875 | 2865 | 3636 |
| 406 | 20230705 | 123400 | 3194326915 | 2865 | 2870 | 2870 | 2865 | 1645 |
| 407 | 20230705 | 123300 | 3189612975 | 2865 | 2865 | 2870 | 2865 | 2649 |
| 408 | 20230705 | 123200 | 3182023075 | 2870 | 2875 | 2875 | 2865 | 11375 |
| 409 | 20230705 | 123100 | 3149429255 | 2875 | 2875 | 2875 | 2865 | 4913 |
| 410 | 20230705 | 123000 | 3135326710 | 2870 | 2875 | 2875 | 2870 | 3112 |
| 411 | 20230705 | 122900 | 3126393765 | 2875 | 2875 | 2880 | 2870 | 5049 |
| 412 | 20230705 | 122800 | 3111879850 | 2880 | 2880 | 2880 | 2880 | 593 |
| 413 | 20230705 | 122700 | 3110172010 | 2880 | 2880 | 2880 | 2875 | 666 |
| 414 | 20230705 | 122600 | 3108257095 | 2885 | 2885 | 2885 | 2875 | 472 |
| 415 | 20230705 | 122500 | 3106897765 | 2885 | 2885 | 2885 | 2880 | 3232 |
| 416 | 20230705 | 122400 | 3097589105 | 2880 | 2885 | 2885 | 2875 | 475 |
| 417 | 20230705 | 122300 | 3096219420 | 2885 | 2885 | 2885 | 2875 | 2769 |
| 418 | 20230705 | 122200 | 3088246385 | 2880 | 2885 | 2885 | 2880 | 1634 |
| 419 | 20230705 | 122100 | 3083535460 | 2885 | 2885 | 2885 | 2880 | 1140 |
| 420 | 20230705 | 122000 | 3080246620 | 2885 | 2885 | 2885 | 2880 | 365 |
| 421 | 20230705 | 121900 | 3079195345 | 2885 | 2885 | 2885 | 2870 | 16085 |
| 422 | 20230705 | 121800 | 3032974830 | 2885 | 2885 | 2890 | 2885 | 1775 |
| 423 | 20230705 | 121700 | 3027853950 | 2885 | 2880 | 2885 | 2880 | 3944 |
| 424 | 20230705 | 121600 | 3016493840 | 2880 | 2875 | 2880 | 2875 | 2176 |
| 425 | 20230705 | 121500 | 3010234705 | 2875 | 2880 | 2880 | 2875 | 4745 |
| 426 | 20230705 | 121400 | 2996579905 | 2880 | 2875 | 2880 | 2875 | 1147 |
| 427 | 20230705 | 121300 | 2993276610 | 2875 | 2880 | 2880 | 2875 | 4440 |
| 428 | 20230705 | 121200 | 2980509245 | 2880 | 2885 | 2885 | 2880 | 14842 |
| 429 | 20230705 | 121100 | 2937761745 | 2885 | 2885 | 2885 | 2880 | 6279 |
| 430 | 20230705 | 121000 | 2919649925 | 2885 | 2895 | 2895 | 2885 | 22970 |
| 431 | 20230705 | 120900 | 2853338780 | 2895 | 2890 | 2895 | 2890 | 309 |
| 432 | 20230705 | 120800 | 2852444235 | 2890 | 2890 | 2890 | 2890 | 277 |
| 433 | 20230705 | 120700 | 2851643705 | 2895 | 2895 | 2895 | 2890 | 338 |
| 434 | 20230705 | 120600 | 2850666370 | 2895 | 2900 | 2900 | 2895 | 141 |
| 435 | 20230705 | 120500 | 2850258070 | 2900 | 2900 | 2900 | 2900 | 1004 |
| 436 | 20230705 | 120400 | 2847346470 | 2900 | 2900 | 2900 | 2895 | 202 |
| 437 | 20230705 | 120300 | 2846761570 | 2900 | 2895 | 2900 | 2895 | 678 |
| 438 | 20230705 | 120200 | 2844798650 | 2900 | 2900 | 2900 | 2895 | 212 |
| 439 | 20230705 | 120100 | 2844184350 | 2900 | 2900 | 2900 | 2890 | 1741 |
| 440 | 20230705 | 120000 | 2839149790 | 2900 | 2900 | 2900 | 2895 | 1017 |
| 441 | 20230705 | 115900 | 2836202055 | 2900 | 2895 | 2900 | 2895 | 101 |
| 442 | 20230705 | 115800 | 2835909655 | 2900 | 2895 | 2900 | 2895 | 143 |
| 443 | 20230705 | 115700 | 2835495655 | 2900 | 2895 | 2900 | 2895 | 160 |
| 444 | 20230705 | 115600 | 2835032450 | 2895 | 2895 | 2900 | 2895 | 2293 |
| 445 | 20230705 | 115500 | 2828393900 | 2895 | 2890 | 2895 | 2885 | 1795 |
| 446 | 20230705 | 115400 | 2823205390 | 2890 | 2890 | 2890 | 2890 | 1334 |
| 447 | 20230705 | 115300 | 2819350130 | 2890 | 2890 | 2895 | 2885 | 8004 |
| 448 | 20230705 | 115200 | 2796221260 | 2890 | 2890 | 2895 | 2890 | 22739 |
| 449 | 20230705 | 115100 | 2730503210 | 2895 | 2895 | 2895 | 2895 | 2018 |
| 450 | 20230705 | 115000 | 2724661100 | 2895 | 2895 | 2900 | 2895 | 4046 |
| 451 | 20230705 | 114900 | 2712947860 | 2895 | 2900 | 2900 | 2895 | 2292 |
| 452 | 20230705 | 114800 | 2706310515 | 2900 | 2900 | 2900 | 2895 | 600 |
| 453 | 20230705 | 114700 | 2704572615 | 2900 | 2900 | 2900 | 2900 | 2652 |
| 454 | 20230705 | 114600 | 2696881815 | 2900 | 2900 | 2900 | 2900 | 131 |
| 455 | 20230705 | 114500 | 2696501915 | 2895 | 2895 | 2895 | 2895 | 8497 |
| 456 | 20230705 | 114400 | 2671903100 | 2895 | 2900 | 2900 | 2895 | 609 |
| 457 | 20230705 | 114300 | 2670140000 | 2900 | 2895 | 2900 | 2895 | 545 |
| 458 | 20230705 | 114200 | 2668562130 | 2900 | 2900 | 2900 | 2900 | 77 |
| 459 | 20230705 | 114100 | 2668338830 | 2900 | 2900 | 2900 | 2895 | 331 |
| 460 | 20230705 | 114000 | 2667380430 | 2900 | 2900 | 2900 | 2895 | 873 |
| 461 | 20230705 | 113900 | 2664852210 | 2900 | 2895 | 2900 | 2895 | 1288 |
| 462 | 20230705 | 113800 | 2661122510 | 2900 | 2900 | 2900 | 2895 | 801 |
| 463 | 20230705 | 113700 | 2658802610 | 2900 | 2900 | 2900 | 2900 | 54 |
| 464 | 20230705 | 113600 | 2658646010 | 2900 | 2900 | 2900 | 2895 | 5408 |
| 465 | 20230705 | 113500 | 2642985795 | 2900 | 2895 | 2900 | 2890 | 11752 |
| 466 | 20230705 | 113400 | 2608988930 | 2895 | 2900 | 2900 | 2895 | 2741 |
| 467 | 20230705 | 113300 | 2601048860 | 2905 | 2900 | 2905 | 2900 | 2600 |
| 468 | 20230705 | 113200 | 2593508040 | 2905 | 2900 | 2905 | 2900 | 97 |
| 469 | 20230705 | 113100 | 2593226455 | 2905 | 2905 | 2905 | 2900 | 953 |
| 470 | 20230705 | 113000 | 2590461490 | 2900 | 2900 | 2900 | 2895 | 51 |
| 471 | 20230705 | 112900 | 2590313665 | 2900 | 2900 | 2900 | 2895 | 716 |
| 472 | 20230705 | 112800 | 2588240080 | 2900 | 2895 | 2900 | 2895 | 360 |
| 473 | 20230705 | 112700 | 2587197590 | 2900 | 2895 | 2905 | 2895 | 12344 |
| 474 | 20230705 | 112600 | 2551431510 | 2900 | 2895 | 2900 | 2890 | 1813 |
| 475 | 20230705 | 112500 | 2546186665 | 2895 | 2900 | 2900 | 2895 | 289 |
| 476 | 20230705 | 112400 | 2545349980 | 2900 | 2900 | 2900 | 2890 | 11252 |
| 477 | 20230705 | 112300 | 2512817940 | 2895 | 2895 | 2900 | 2895 | 3766 |
| 478 | 20230705 | 112200 | 2501914865 | 2900 | 2900 | 2900 | 2895 | 5079 |
| 479 | 20230705 | 112100 | 2487210765 | 2900 | 2900 | 2900 | 2900 | 395 |
| 480 | 20230705 | 112000 | 2486065265 | 2900 | 2900 | 2900 | 2895 | 709 |
| 481 | 20230705 | 111900 | 2484009180 | 2900 | 2895 | 2900 | 2895 | 3842 |
| 482 | 20230705 | 111800 | 2472885880 | 2900 | 2900 | 2900 | 2895 | 376 |
| 483 | 20230705 | 111700 | 2471796985 | 2900 | 2900 | 2905 | 2895 | 2559 |
| 484 | 20230705 | 111600 | 2464377375 | 2905 | 2905 | 2905 | 2895 | 1141 |
| 485 | 20230705 | 111500 | 2461068965 | 2895 | 2900 | 2905 | 2895 | 5405 |
| 486 | 20230705 | 111400 | 2445405765 | 2900 | 2900 | 2905 | 2895 | 8633 |
| 487 | 20230705 | 111300 | 2420387440 | 2900 | 2900 | 2900 | 2895 | 21422 |
| 488 | 20230705 | 111200 | 2358318785 | 2895 | 2900 | 2900 | 2895 | 11544 |
| 489 | 20230705 | 111100 | 2324894625 | 2900 | 2900 | 2900 | 2895 | 378 |
| 490 | 20230705 | 111000 | 2323799050 | 2900 | 2900 | 2900 | 2900 | 1440 |
| 491 | 20230705 | 110900 | 2319623050 | 2900 | 2900 | 2900 | 2900 | 2312 |
| 492 | 20230705 | 110800 | 2312918250 | 2900 | 2900 | 2900 | 2895 | 1441 |
| 493 | 20230705 | 110700 | 2308741850 | 2900 | 2900 | 2900 | 2895 | 2611 |
| 494 | 20230705 | 110600 | 2301179485 | 2905 | 2900 | 2905 | 2895 | 1809 |
| 495 | 20230705 | 110500 | 2295937775 | 2900 | 2900 | 2905 | 2900 | 4824 |
| 496 | 20230705 | 110400 | 2281947920 | 2900 | 2900 | 2905 | 2900 | 27006 |
| 497 | 20230705 | 110300 | 2203630495 | 2905 | 2905 | 2905 | 2900 | 13816 |
| 498 | 20230705 | 110200 | 2163557050 | 2905 | 2905 | 2905 | 2905 | 54 |
| 499 | 20230705 | 110100 | 2163400180 | 2900 | 2905 | 2905 | 2900 | 760 |
| 500 | 20230705 | 110000 | 2161195970 | 2905 | 2905 | 2905 | 2900 | 824 |
| 501 | 20230705 | 105900 | 2158803250 | 2910 | 2905 | 2910 | 2905 | 7848 |
| 502 | 20230705 | 105800 | 2136004800 | 2915 | 2910 | 2915 | 2910 | 43 |
| 503 | 20230705 | 105700 | 2135879665 | 2910 | 2915 | 2915 | 2905 | 664 |
| 504 | 20230705 | 105600 | 2133950270 | 2915 | 2905 | 2915 | 2905 | 713 |
| 505 | 20230705 | 105500 | 2131872150 | 2915 | 2905 | 2920 | 2905 | 4879 |
| 506 | 20230705 | 105400 | 2117663860 | 2915 | 2910 | 2915 | 2910 | 3613 |
| 507 | 20230705 | 105300 | 2107149145 | 2905 | 2910 | 2910 | 2905 | 2450 |
| 508 | 20230705 | 105200 | 2100026050 | 2905 | 2910 | 2910 | 2905 | 6857 |
| 509 | 20230705 | 105100 | 2080096275 | 2910 | 2905 | 2910 | 2905 | 364 |
| 510 | 20230705 | 105000 | 2079038785 | 2910 | 2910 | 2910 | 2905 | 93 |
| 511 | 20230705 | 104900 | 2078768415 | 2910 | 2915 | 2915 | 2905 | 1052 |
| 512 | 20230705 | 104800 | 2075703490 | 2915 | 2910 | 2915 | 2905 | 892 |
| 513 | 20230705 | 104700 | 2073110630 | 2910 | 2910 | 2910 | 2910 | 1893 |
| 514 | 20230705 | 104600 | 2067602000 | 2915 | 2910 | 2915 | 2905 | 4285 |
| 515 | 20230705 | 104500 | 2055145405 | 2910 | 2910 | 2910 | 2905 | 1397 |
| 516 | 20230705 | 104400 | 2051080385 | 2910 | 2910 | 2910 | 2905 | 1964 |
| 517 | 20230705 | 104300 | 2045365995 | 2910 | 2910 | 2910 | 2905 | 2085 |
| 518 | 20230705 | 104200 | 2039302835 | 2910 | 2910 | 2910 | 2905 | 3236 |
| 519 | 20230705 | 104100 | 2029899355 | 2910 | 2910 | 2915 | 2905 | 724 |
| 520 | 20230705 | 104000 | 2027793420 | 2910 | 2910 | 2915 | 2910 | 26 |
| 521 | 20230705 | 103900 | 2027717655 | 2915 | 2910 | 2915 | 2910 | 829 |
| 522 | 20230705 | 103800 | 2025305225 | 2915 | 2905 | 2915 | 2900 | 9560 |
| 523 | 20230705 | 103700 | 1997565505 | 2905 | 2905 | 2905 | 2900 | 3743 |
| 524 | 20230705 | 103600 | 1986703340 | 2905 | 2910 | 2915 | 2905 | 9155 |
| 525 | 20230705 | 103500 | 1960106405 | 2910 | 2910 | 2915 | 2905 | 6851 |
| 526 | 20230705 | 103400 | 1940203670 | 2915 | 2915 | 2915 | 2910 | 599 |
| 527 | 20230705 | 103300 | 1938460385 | 2910 | 2910 | 2915 | 2905 | 8217 |
| 528 | 20230705 | 103200 | 1914569940 | 2910 | 2910 | 2915 | 2905 | 4638 |
| 529 | 20230705 | 103100 | 1901094510 | 2910 | 2910 | 2915 | 2910 | 4502 |
| 530 | 20230705 | 103000 | 1887993415 | 2910 | 2915 | 2915 | 2905 | 4884 |
| 531 | 20230705 | 102900 | 1873764655 | 2915 | 2915 | 2915 | 2905 | 3094 |
| 532 | 20230705 | 102800 | 1864762575 | 2915 | 2915 | 2915 | 2910 | 3225 |
| 533 | 20230705 | 102700 | 1855372580 | 2920 | 2920 | 2920 | 2915 | 2393 |
| 534 | 20230705 | 102600 | 1848396780 | 2920 | 2915 | 2920 | 2910 | 3525 |
| 535 | 20230705 | 102500 | 1838122375 | 2920 | 2920 | 2925 | 2910 | 5169 |
| 536 | 20230705 | 102400 | 1823050265 | 2920 | 2925 | 2925 | 2915 | 6278 |
| 537 | 20230705 | 102300 | 1804725305 | 2925 | 2925 | 2930 | 2920 | 540 |
| 538 | 20230705 | 102200 | 1803145800 | 2930 | 2925 | 2930 | 2920 | 164 |
| 539 | 20230705 | 102100 | 1802666065 | 2925 | 2920 | 2925 | 2920 | 1400 |
| 540 | 20230705 | 102000 | 1798578005 | 2920 | 2915 | 2920 | 2915 | 793 |
| 541 | 20230705 | 101900 | 1796266405 | 2915 | 2915 | 2915 | 2910 | 3077 |
| 542 | 20230705 | 101800 | 1787312235 | 2915 | 2915 | 2915 | 2905 | 3633 |
| 543 | 20230705 | 101700 | 1776750840 | 2915 | 2910 | 2915 | 2905 | 14208 |
| 544 | 20230705 | 101600 | 1735464945 | 2910 | 2915 | 2920 | 2910 | 604 |
| 545 | 20230705 | 101500 | 1733706200 | 2915 | 2910 | 2920 | 2910 | 4431 |
| 546 | 20230705 | 101400 | 1720808590 | 2910 | 2920 | 2920 | 2910 | 6013 |
| 547 | 20230705 | 101300 | 1703310355 | 2910 | 2920 | 2920 | 2910 | 8040 |
| 548 | 20230705 | 101200 | 1679878325 | 2920 | 2935 | 2935 | 2920 | 6971 |
| 549 | 20230705 | 101100 | 1659507540 | 2935 | 2930 | 2935 | 2925 | 2653 |
| 550 | 20230705 | 101000 | 1651746085 | 2930 | 2930 | 2935 | 2930 | 2428 |
| 551 | 20230705 | 100900 | 1644632035 | 2935 | 2935 | 2935 | 2930 | 127 |
| 552 | 20230705 | 100800 | 1644259560 | 2940 | 2935 | 2940 | 2935 | 679 |
| 553 | 20230705 | 100700 | 1642266685 | 2935 | 2925 | 2935 | 2925 | 2546 |
| 554 | 20230705 | 100600 | 1634817625 | 2930 | 2930 | 2930 | 2925 | 632 |
| 555 | 20230705 | 100500 | 1632968940 | 2930 | 2930 | 2930 | 2925 | 639 |
| 556 | 20230705 | 100400 | 1631097525 | 2930 | 2930 | 2935 | 2925 | 2263 |
| 557 | 20230705 | 100300 | 1624473375 | 2935 | 2935 | 2935 | 2930 | 4685 |
| 558 | 20230705 | 100200 | 1610746285 | 2935 | 2940 | 2940 | 2930 | 560 |
| 559 | 20230705 | 100100 | 1609102850 | 2935 | 2935 | 2935 | 2930 | 1719 |
| 560 | 20230705 | 100000 | 1604062020 | 2935 | 2925 | 2935 | 2925 | 660 |
| 561 | 20230705 | 095900 | 1602128825 | 2930 | 2930 | 2930 | 2925 | 2295 |
| 562 | 20230705 | 095800 | 1595404525 | 2935 | 2935 | 2935 | 2930 | 870 |
| 563 | 20230705 | 095700 | 1592852325 | 2935 | 2940 | 2940 | 2935 | 107 |
| 564 | 20230705 | 095600 | 1592538245 | 2945 | 2945 | 2945 | 2940 | 1246 |
| 565 | 20230705 | 095500 | 1588874455 | 2930 | 2930 | 2945 | 2930 | 7784 |
| 566 | 20230705 | 095400 | 1566011775 | 2935 | 2930 | 2935 | 2925 | 10361 |
| 567 | 20230705 | 095300 | 1535682075 | 2930 | 2935 | 2935 | 2930 | 6578 |
| 568 | 20230705 | 095200 | 1516408265 | 2935 | 2940 | 2940 | 2930 | 173 |
| 569 | 20230705 | 095100 | 1515899760 | 2940 | 2940 | 2945 | 2935 | 1178 |
| 570 | 20230705 | 095000 | 1512441950 | 2940 | 2935 | 2945 | 2930 | 4210 |
| 571 | 20230705 | 094900 | 1500077775 | 2930 | 2930 | 2930 | 2925 | 1968 |
| 572 | 20230705 | 094800 | 1494311680 | 2930 | 2920 | 2930 | 2920 | 773 |
| 573 | 20230705 | 094700 | 1492050570 | 2925 | 2925 | 2925 | 2920 | 4793 |
| 574 | 20230705 | 094600 | 1478047350 | 2925 | 2925 | 2925 | 2920 | 2214 |
| 575 | 20230705 | 094500 | 1471579420 | 2920 | 2920 | 2925 | 2920 | 701 |
| 576 | 20230705 | 094400 | 1469532275 | 2920 | 2920 | 2930 | 2915 | 6092 |
| 577 | 20230705 | 094300 | 1451761715 | 2930 | 2915 | 2930 | 2910 | 4836 |
| 578 | 20230705 | 094200 | 1437679005 | 2920 | 2915 | 2925 | 2905 | 13681 |
| 579 | 20230705 | 094100 | 1397870890 | 2915 | 2925 | 2925 | 2915 | 1669 |
| 580 | 20230705 | 094000 | 1393004285 | 2925 | 2935 | 2940 | 2925 | 3442 |
| 581 | 20230705 | 093900 | 1382914220 | 2935 | 2945 | 2945 | 2935 | 870 |
| 582 | 20230705 | 093800 | 1380357885 | 2945 | 2930 | 2945 | 2930 | 21146 |
| 583 | 20230705 | 093700 | 1318283480 | 2935 | 2915 | 2935 | 2910 | 42097 |
| 584 | 20230705 | 093600 | 1195235770 | 2910 | 2920 | 2920 | 2905 | 3192 |
| 585 | 20230705 | 093500 | 1185949540 | 2920 | 2915 | 2920 | 2910 | 9323 |
| 586 | 20230705 | 093400 | 1158796005 | 2920 | 2920 | 2920 | 2915 | 3397 |
| 587 | 20230705 | 093300 | 1148893610 | 2915 | 2920 | 2920 | 2910 | 13946 |
| 588 | 20230705 | 093200 | 1108294175 | 2920 | 2925 | 2925 | 2910 | 10205 |
| 589 | 20230705 | 093100 | 1078523405 | 2925 | 2930 | 2930 | 2915 | 9858 |
| 590 | 20230705 | 093000 | 1049761615 | 2930 | 2920 | 2930 | 2920 | 2877 |
| 591 | 20230705 | 092900 | 1041350280 | 2930 | 2935 | 2940 | 2910 | 22732 |
| 592 | 20230705 | 092800 | 975008420 | 2940 | 2945 | 2950 | 2935 | 3609 |
| 593 | 20230705 | 092700 | 964390285 | 2950 | 2950 | 2950 | 2940 | 5526 |
| 594 | 20230705 | 092600 | 948111965 | 2945 | 2945 | 2950 | 2945 | 6807 |
| 595 | 20230705 | 092500 | 928061865 | 2945 | 2950 | 2955 | 2945 | 2762 |
| 596 | 20230705 | 092400 | 919915095 | 2955 | 2955 | 2960 | 2950 | 7992 |
| 597 | 20230705 | 092300 | 896321840 | 2955 | 2960 | 2960 | 2955 | 1534 |
| 598 | 20230705 | 092200 | 891786710 | 2965 | 2970 | 2970 | 2955 | 6853 |
| 599 | 20230705 | 092100 | 871476480 | 2965 | 2985 | 2985 | 2965 | 12655 |
| 600 | 20230705 | 092000 | 833811215 | 2985 | 2970 | 2985 | 2970 | 3840 |
| 601 | 20230705 | 091900 | 822379600 | 2975 | 2980 | 2985 | 2970 | 4707 |
| 602 | 20230705 | 091800 | 808370780 | 2980 | 2975 | 2985 | 2975 | 4160 |
| 603 | 20230705 | 091700 | 795971940 | 2975 | 2975 | 2980 | 2965 | 5861 |
| 604 | 20230705 | 091600 | 778571705 | 2970 | 2970 | 2980 | 2970 | 1573 |
| 605 | 20230705 | 091500 | 773893305 | 2980 | 2965 | 2980 | 2960 | 5194 |
| 606 | 20230705 | 091400 | 758506930 | 2965 | 2975 | 2980 | 2965 | 4086 |
| 607 | 20230705 | 091300 | 746364865 | 2980 | 2935 | 2990 | 2935 | 28812 |
| 608 | 20230705 | 091200 | 661255095 | 2935 | 2920 | 2935 | 2910 | 19227 |
| 609 | 20230705 | 091100 | 605164260 | 2920 | 2945 | 2950 | 2920 | 18929 |
| 610 | 20230705 | 091000 | 549623885 | 2945 | 2965 | 2965 | 2940 | 76033 |
| 611 | 20230705 | 090900 | 324762805 | 2965 | 2970 | 2970 | 2960 | 15966 |
| 612 | 20230705 | 090800 | 277435040 | 2970 | 2980 | 2980 | 2965 | 9726 |
| 613 | 20230705 | 090700 | 248510080 | 2980 | 2985 | 2990 | 2975 | 4214 |
| 614 | 20230705 | 090600 | 235950585 | 2990 | 3000 | 3000 | 2985 | 6870 |
| 615 | 20230705 | 090500 | 215411595 | 2995 | 2980 | 2995 | 2980 | 14242 |
| 616 | 20230705 | 090400 | 172880745 | 2970 | 2970 | 2975 | 2965 | 8360 |
| 617 | 20230705 | 090300 | 148071630 | 2965 | 2965 | 2980 | 2965 | 6675 |
| 618 | 20230705 | 090200 | 128257060 | 2965 | 2980 | 2980 | 2965 | 15645 |
| 619 | 20230705 | 090100 | 81788170 | 2980 | 2980 | 2985 | 2975 | 10521 |
| 620 | 20230705 | 090000 | 50436745 | 2985 | 2990 | 2990 | 2975 | 15971 |