30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 41530 |
| 3 | 20230706 | 191500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20230706 | 191400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20230706 | 191300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20230706 | 191200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20230706 | 191100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20230706 | 191000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20230706 | 190900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20230706 | 190800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20230706 | 190700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20230706 | 190600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20230706 | 190500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20230706 | 190400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20230706 | 190300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20230706 | 190200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20230706 | 190100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20230706 | 190000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20230706 | 185900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20230706 | 185800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20230706 | 185700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20230706 | 185600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20230706 | 185500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20230706 | 185400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20230706 | 185300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20230706 | 185200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20230706 | 185100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20230706 | 185000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20230706 | 184900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20230706 | 184800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20230706 | 184700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20230706 | 184600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 41530 |
| 33 | 20230706 | 184500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20230706 | 184400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20230706 | 184300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20230706 | 184200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20230706 | 184100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20230706 | 184000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20230706 | 183900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20230706 | 183800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20230706 | 183700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20230706 | 183600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20230706 | 183500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20230706 | 183400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20230706 | 183300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20230706 | 183200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20230706 | 183100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20230706 | 183000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20230706 | 182900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20230706 | 182800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20230706 | 182700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20230706 | 182600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20230706 | 182500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20230706 | 182400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20230706 | 182300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20230706 | 182200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20230706 | 182100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20230706 | 182000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20230706 | 181900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20230706 | 181800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20230706 | 181700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20230706 | 181600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 41530 |
| 63 | 20230706 | 181500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20230706 | 181400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20230706 | 181300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20230706 | 181200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20230706 | 181100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20230706 | 181000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20230706 | 180900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20230706 | 180800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20230706 | 180700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20230706 | 180600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20230706 | 180500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20230706 | 180400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20230706 | 180300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20230706 | 180200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20230706 | 180100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20230706 | 180000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20230706 | 175900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20230706 | 175800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20230706 | 175700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20230706 | 175600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20230706 | 175500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20230706 | 175400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20230706 | 175300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20230706 | 175200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20230706 | 175100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20230706 | 175000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20230706 | 174900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20230706 | 174800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20230706 | 174700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20230706 | 174600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 41530 |
| 93 | 20230706 | 174500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20230706 | 174400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20230706 | 174300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20230706 | 174200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20230706 | 174100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20230706 | 174000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20230706 | 173900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20230706 | 173800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20230706 | 173700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20230706 | 173600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20230706 | 173500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20230706 | 173400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20230706 | 173300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20230706 | 173200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20230706 | 173100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20230706 | 173000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20230706 | 172900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20230706 | 172800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20230706 | 172700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20230706 | 172600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20230706 | 172500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20230706 | 172400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20230706 | 172300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20230706 | 172200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20230706 | 172100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20230706 | 172000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20230706 | 171900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20230706 | 171800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20230706 | 171700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20230706 | 171600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 41530 |
| 123 | 20230706 | 171500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20230706 | 171400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20230706 | 171300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20230706 | 171200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20230706 | 171100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20230706 | 171000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20230706 | 170900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20230706 | 170800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20230706 | 170700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20230706 | 170600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20230706 | 170500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20230706 | 170400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20230706 | 170300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20230706 | 170200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20230706 | 170100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20230706 | 170000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20230706 | 165900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20230706 | 165800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20230706 | 165700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20230706 | 165600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20230706 | 165500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20230706 | 165400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20230706 | 165300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20230706 | 165200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20230706 | 165100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20230706 | 165000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20230706 | 164900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20230706 | 164800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20230706 | 164700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20230706 | 164600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 41530 |
| 153 | 20230706 | 164500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20230706 | 164400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20230706 | 164300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20230706 | 164200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20230706 | 164100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20230706 | 164000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20230706 | 163900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20230706 | 163800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20230706 | 163700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20230706 | 163600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20230706 | 163500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20230706 | 163400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20230706 | 163300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20230706 | 163200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20230706 | 163100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20230706 | 163000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20230706 | 162900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20230706 | 162800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20230706 | 162700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20230706 | 162600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20230706 | 162500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20230706 | 162400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20230706 | 162300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20230706 | 162200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20230706 | 162100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20230706 | 162000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20230706 | 161900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20230706 | 161800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20230706 | 161700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20230706 | 161600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 41530 |
| 183 | 20230706 | 161500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20230706 | 161400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20230706 | 161300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20230706 | 161200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20230706 | 161100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20230706 | 161000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20230706 | 160900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20230706 | 160800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20230706 | 160700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20230706 | 160600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20230706 | 160500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20230706 | 160400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20230706 | 160300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20230706 | 160200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20230706 | 160100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20230706 | 160000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 199 | 20230706 | 155900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 200 | 20230706 | 155800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 201 | 20230706 | 155700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 202 | 20230706 | 155600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 203 | 20230706 | 155500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 204 | 20230706 | 155400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 205 | 20230706 | 155300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 206 | 20230706 | 155200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 207 | 20230706 | 155100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 208 | 20230706 | 155000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 209 | 20230706 | 154900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 210 | 20230706 | 154800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 211 | 20230706 | 154700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 212 | 20230706 | 154600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 41530 |
| 213 | 20230706 | 154500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 214 | 20230706 | 154400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 215 | 20230706 | 154300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 216 | 20230706 | 154200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 217 | 20230706 | 154100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 218 | 20230706 | 154000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 219 | 20230706 | 153900 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 220 | 20230706 | 153800 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 221 | 20230706 | 153700 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 222 | 20230706 | 153600 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 223 | 20230706 | 153500 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 224 | 20230706 | 153400 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 225 | 20230706 | 153300 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 226 | 20230706 | 153200 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 227 | 20230706 | 153100 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 228 | 20230706 | 153000 | 2722529120 | 2855 | 2855 | 2855 | 2855 | 41530 |
| 229 | 20230706 | 152900 | 2603960970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 230 | 20230706 | 152800 | 2603960970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 231 | 20230706 | 152700 | 2603960970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 232 | 20230706 | 152600 | 2603960970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 233 | 20230706 | 152500 | 2603960970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 234 | 20230706 | 152400 | 2603960970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 235 | 20230706 | 152300 | 2603960970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 236 | 20230706 | 152200 | 2603960970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 237 | 20230706 | 152100 | 2603960970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 238 | 20230706 | 152000 | 2603960970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 239 | 20230706 | 151900 | 2603960970 | 2865 | 2860 | 2865 | 2860 | 683 |
| 240 | 20230706 | 151800 | 2602007580 | 2860 | 2860 | 2860 | 2855 | 842 |
| 241 | 20230706 | 151700 | 2599602455 | 2855 | 2855 | 2860 | 2855 | 187 |
| 242 | 20230706 | 151600 | 2599068495 | 2860 | 2860 | 2860 | 2860 | 2024 |
| 243 | 20230706 | 151500 | 2593279855 | 2860 | 2870 | 2875 | 2860 | 5815 |
| 244 | 20230706 | 151400 | 2576602180 | 2865 | 2865 | 2870 | 2865 | 192 |
| 245 | 20230706 | 151300 | 2576052095 | 2865 | 2870 | 2870 | 2860 | 980 |
| 246 | 20230706 | 151200 | 2573247310 | 2870 | 2865 | 2870 | 2865 | 163 |
| 247 | 20230706 | 151100 | 2572780170 | 2865 | 2865 | 2865 | 2865 | 175 |
| 248 | 20230706 | 151000 | 2572278795 | 2865 | 2855 | 2865 | 2855 | 6189 |
| 249 | 20230706 | 150900 | 2554581740 | 2855 | 2860 | 2860 | 2855 | 3103 |
| 250 | 20230706 | 150800 | 2545721190 | 2860 | 2855 | 2860 | 2855 | 2830 |
| 251 | 20230706 | 150700 | 2537632440 | 2860 | 2860 | 2860 | 2855 | 556 |
| 252 | 20230706 | 150600 | 2536044515 | 2860 | 2860 | 2860 | 2855 | 365 |
| 253 | 20230706 | 150500 | 2535001735 | 2860 | 2855 | 2860 | 2855 | 97 |
| 254 | 20230706 | 150400 | 2534724750 | 2855 | 2855 | 2855 | 2855 | 50 |
| 255 | 20230706 | 150300 | 2534582000 | 2860 | 2860 | 2860 | 2860 | 1116 |
| 256 | 20230706 | 150200 | 2531390240 | 2860 | 2860 | 2860 | 2855 | 388 |
| 257 | 20230706 | 150100 | 2530282060 | 2860 | 2855 | 2860 | 2855 | 1735 |
| 258 | 20230706 | 150000 | 2525323460 | 2860 | 2860 | 2860 | 2860 | 4 |
| 259 | 20230706 | 145900 | 2525312020 | 2860 | 2855 | 2860 | 2855 | 2625 |
| 260 | 20230706 | 145800 | 2517807750 | 2855 | 2855 | 2855 | 2855 | 695 |
| 261 | 20230706 | 145700 | 2515823525 | 2855 | 2855 | 2855 | 2855 | 3844 |
| 262 | 20230706 | 145600 | 2504848905 | 2855 | 2855 | 2855 | 2855 | 435 |
| 263 | 20230706 | 145500 | 2503606980 | 2855 | 2860 | 2860 | 2855 | 4 |
| 264 | 20230706 | 145400 | 2503595545 | 2860 | 2860 | 2860 | 2855 | 1425 |
| 265 | 20230706 | 145300 | 2499525160 | 2860 | 2860 | 2860 | 2860 | 845 |
| 266 | 20230706 | 145200 | 2497108460 | 2860 | 2860 | 2860 | 2855 | 152 |
| 267 | 20230706 | 145100 | 2496673990 | 2860 | 2860 | 2860 | 2860 | 8 |
| 268 | 20230706 | 145000 | 2496651110 | 2860 | 2860 | 2860 | 2860 | 3227 |
| 269 | 20230706 | 144900 | 2487421890 | 2860 | 2860 | 2860 | 2860 | 30 |
| 270 | 20230706 | 144800 | 2487336090 | 2860 | 2860 | 2860 | 2860 | 7 |
| 271 | 20230706 | 144700 | 2487316070 | 2860 | 2860 | 2860 | 2860 | 1092 |
| 272 | 20230706 | 144600 | 2484192950 | 2855 | 2855 | 2855 | 2855 | 560 |
| 273 | 20230706 | 144500 | 2482594150 | 2855 | 2855 | 2860 | 2855 | 736 |
| 274 | 20230706 | 144400 | 2480491720 | 2855 | 2855 | 2860 | 2855 | 1004 |
| 275 | 20230706 | 144300 | 2477625000 | 2875 | 2855 | 2875 | 2855 | 1274 |
| 276 | 20230706 | 144200 | 2473987650 | 2855 | 2855 | 2860 | 2855 | 2364 |
| 277 | 20230706 | 144100 | 2467238180 | 2855 | 2860 | 2860 | 2855 | 2830 |
| 278 | 20230706 | 144000 | 2459149380 | 2860 | 2860 | 2860 | 2860 | 646 |
| 279 | 20230706 | 143900 | 2457301820 | 2860 | 2860 | 2860 | 2860 | 965 |
| 280 | 20230706 | 143800 | 2454541920 | 2860 | 2860 | 2860 | 2860 | 323 |
| 281 | 20230706 | 143700 | 2453618140 | 2860 | 2860 | 2860 | 2860 | 1673 |
| 282 | 20230706 | 143600 | 2448833360 | 2860 | 2860 | 2875 | 2860 | 8153 |
| 283 | 20230706 | 143500 | 2425515735 | 2860 | 2860 | 2860 | 2860 | 600 |
| 284 | 20230706 | 143400 | 2423799735 | 2860 | 2860 | 2860 | 2860 | 466 |
| 285 | 20230706 | 143300 | 2422466975 | 2860 | 2865 | 2865 | 2860 | 3000 |
| 286 | 20230706 | 143200 | 2413878415 | 2875 | 2870 | 2875 | 2865 | 325 |
| 287 | 20230706 | 143100 | 2412947080 | 2870 | 2870 | 2870 | 2865 | 1006 |
| 288 | 20230706 | 143000 | 2410060710 | 2870 | 2870 | 2870 | 2870 | 1300 |
| 289 | 20230706 | 142900 | 2406329710 | 2865 | 2865 | 2865 | 2865 | 0 |
| 290 | 20230706 | 142800 | 2406329710 | 2865 | 2865 | 2865 | 2865 | 418 |
| 291 | 20230706 | 142700 | 2405132140 | 2875 | 2875 | 2875 | 2875 | 352 |
| 292 | 20230706 | 142600 | 2404120140 | 2865 | 2870 | 2870 | 2865 | 91 |
| 293 | 20230706 | 142500 | 2403858975 | 2870 | 2875 | 2875 | 2870 | 438 |
| 294 | 20230706 | 142400 | 2402601615 | 2875 | 2875 | 2875 | 2875 | 4 |
| 295 | 20230706 | 142300 | 2402590115 | 2870 | 2870 | 2870 | 2870 | 112 |
| 296 | 20230706 | 142200 | 2402268675 | 2870 | 2870 | 2870 | 2870 | 100 |
| 297 | 20230706 | 142100 | 2401981675 | 2870 | 2865 | 2870 | 2865 | 5470 |
| 298 | 20230706 | 142000 | 2386282800 | 2865 | 2865 | 2865 | 2865 | 355 |
| 299 | 20230706 | 141900 | 2385265725 | 2865 | 2865 | 2870 | 2865 | 2887 |
| 300 | 20230706 | 141800 | 2376994420 | 2870 | 2870 | 2870 | 2870 | 922 |
| 301 | 20230706 | 141700 | 2374348280 | 2870 | 2875 | 2875 | 2870 | 400 |
| 302 | 20230706 | 141600 | 2373198780 | 2875 | 2875 | 2875 | 2875 | 368 |
| 303 | 20230706 | 141500 | 2372140780 | 2875 | 2875 | 2875 | 2875 | 4178 |
| 304 | 20230706 | 141400 | 2360129030 | 2880 | 2875 | 2880 | 2875 | 351 |
| 305 | 20230706 | 141300 | 2359119900 | 2880 | 2880 | 2880 | 2880 | 155 |
| 306 | 20230706 | 141200 | 2358673500 | 2880 | 2875 | 2880 | 2875 | 1795 |
| 307 | 20230706 | 141100 | 2353504340 | 2880 | 2880 | 2880 | 2880 | 670 |
| 308 | 20230706 | 141000 | 2351574740 | 2880 | 2875 | 2880 | 2870 | 1683 |
| 309 | 20230706 | 140900 | 2346733400 | 2875 | 2875 | 2875 | 2870 | 1105 |
| 310 | 20230706 | 140800 | 2343559365 | 2870 | 2875 | 2875 | 2870 | 3161 |
| 311 | 20230706 | 140700 | 2334472295 | 2875 | 2875 | 2875 | 2875 | 0 |
| 312 | 20230706 | 140600 | 2334472295 | 2875 | 2885 | 2885 | 2875 | 302 |
| 313 | 20230706 | 140500 | 2333604030 | 2885 | 2880 | 2885 | 2875 | 438 |
| 314 | 20230706 | 140400 | 2332342385 | 2885 | 2885 | 2885 | 2885 | 512 |
| 315 | 20230706 | 140300 | 2330865265 | 2885 | 2885 | 2885 | 2885 | 106 |
| 316 | 20230706 | 140200 | 2330559455 | 2880 | 2880 | 2880 | 2880 | 0 |
| 317 | 20230706 | 140100 | 2330559455 | 2880 | 2880 | 2880 | 2880 | 34 |
| 318 | 20230706 | 140000 | 2330461535 | 2880 | 2880 | 2880 | 2880 | 483 |
| 319 | 20230706 | 135900 | 2329070495 | 2885 | 2885 | 2885 | 2885 | 263 |
| 320 | 20230706 | 135800 | 2328311740 | 2885 | 2885 | 2885 | 2885 | 10 |
| 321 | 20230706 | 135700 | 2328282890 | 2885 | 2880 | 2885 | 2880 | 26 |
| 322 | 20230706 | 135600 | 2328208000 | 2880 | 2870 | 2880 | 2870 | 1597 |
| 323 | 20230706 | 135500 | 2323614515 | 2870 | 2875 | 2875 | 2870 | 140 |
| 324 | 20230706 | 135400 | 2323212200 | 2875 | 2875 | 2875 | 2875 | 1 |
| 325 | 20230706 | 135300 | 2323209325 | 2865 | 2865 | 2870 | 2865 | 119 |
| 326 | 20230706 | 135200 | 2322868340 | 2865 | 2865 | 2865 | 2865 | 250 |
| 327 | 20230706 | 135100 | 2322152090 | 2865 | 2865 | 2865 | 2865 | 49 |
| 328 | 20230706 | 135000 | 2322011705 | 2860 | 2865 | 2865 | 2860 | 58 |
| 329 | 20230706 | 134900 | 2321845585 | 2865 | 2860 | 2865 | 2860 | 199 |
| 330 | 20230706 | 134800 | 2321276395 | 2860 | 2870 | 2870 | 2860 | 1320 |
| 331 | 20230706 | 134700 | 2317488145 | 2870 | 2865 | 2870 | 2860 | 1115 |
| 332 | 20230706 | 134600 | 2314298850 | 2865 | 2865 | 2870 | 2865 | 3030 |
| 333 | 20230706 | 134500 | 2305617890 | 2870 | 2870 | 2870 | 2870 | 1 |
| 334 | 20230706 | 134400 | 2305615020 | 2865 | 2865 | 2865 | 2865 | 1 |
| 335 | 20230706 | 134300 | 2305612155 | 2865 | 2865 | 2865 | 2865 | 1210 |
| 336 | 20230706 | 134200 | 2302145505 | 2865 | 2865 | 2865 | 2865 | 853 |
| 337 | 20230706 | 134100 | 2299701660 | 2865 | 2865 | 2865 | 2865 | 1197 |
| 338 | 20230706 | 134000 | 2296272255 | 2865 | 2860 | 2865 | 2855 | 839 |
| 339 | 20230706 | 133900 | 2293872445 | 2865 | 2865 | 2865 | 2865 | 661 |
| 340 | 20230706 | 133800 | 2291978680 | 2870 | 2865 | 2870 | 2860 | 665 |
| 341 | 20230706 | 133700 | 2290075760 | 2860 | 2855 | 2870 | 2855 | 9566 |
| 342 | 20230706 | 133600 | 2262739625 | 2850 | 2850 | 2850 | 2850 | 591 |
| 343 | 20230706 | 133500 | 2261055275 | 2850 | 2855 | 2855 | 2850 | 3992 |
| 344 | 20230706 | 133400 | 2249660615 | 2855 | 2860 | 2860 | 2855 | 129 |
| 345 | 20230706 | 133300 | 2249292310 | 2860 | 2860 | 2860 | 2860 | 10 |
| 346 | 20230706 | 133200 | 2249263710 | 2860 | 2860 | 2860 | 2855 | 2103 |
| 347 | 20230706 | 133100 | 2243257875 | 2860 | 2860 | 2860 | 2860 | 4772 |
| 348 | 20230706 | 133000 | 2229609955 | 2865 | 2870 | 2870 | 2865 | 1942 |
| 349 | 20230706 | 132900 | 2224045615 | 2870 | 2870 | 2870 | 2865 | 376 |
| 350 | 20230706 | 132800 | 2222968000 | 2870 | 2870 | 2870 | 2870 | 1019 |
| 351 | 20230706 | 132700 | 2220043470 | 2870 | 2870 | 2870 | 2870 | 71 |
| 352 | 20230706 | 132600 | 2219839700 | 2870 | 2870 | 2870 | 2870 | 201 |
| 353 | 20230706 | 132500 | 2219262830 | 2870 | 2870 | 2870 | 2870 | 515 |
| 354 | 20230706 | 132400 | 2217784780 | 2870 | 2870 | 2870 | 2870 | 1755 |
| 355 | 20230706 | 132300 | 2212747930 | 2870 | 2865 | 2870 | 2865 | 517 |
| 356 | 20230706 | 132200 | 2211266575 | 2865 | 2865 | 2870 | 2865 | 1151 |
| 357 | 20230706 | 132100 | 2207968955 | 2870 | 2865 | 2870 | 2865 | 401 |
| 358 | 20230706 | 132000 | 2206820085 | 2865 | 2865 | 2870 | 2865 | 592 |
| 359 | 20230706 | 131900 | 2205124000 | 2865 | 2865 | 2865 | 2865 | 9 |
| 360 | 20230706 | 131800 | 2205098215 | 2870 | 2870 | 2870 | 2870 | 9 |
| 361 | 20230706 | 131700 | 2205072385 | 2875 | 2870 | 2875 | 2870 | 104 |
| 362 | 20230706 | 131600 | 2204773895 | 2875 | 2875 | 2875 | 2875 | 4 |
| 363 | 20230706 | 131500 | 2204762395 | 2875 | 2875 | 2875 | 2875 | 300 |
| 364 | 20230706 | 131400 | 2203899895 | 2875 | 2865 | 2875 | 2865 | 240 |
| 365 | 20230706 | 131300 | 2203212270 | 2865 | 2865 | 2875 | 2865 | 168 |
| 366 | 20230706 | 131200 | 2202730880 | 2850 | 2865 | 2875 | 2850 | 2860 |
| 367 | 20230706 | 131100 | 2194571765 | 2865 | 2860 | 2865 | 2855 | 11927 |
| 368 | 20230706 | 131000 | 2160492650 | 2865 | 2875 | 2875 | 2865 | 1556 |
| 369 | 20230706 | 130900 | 2156034405 | 2875 | 2875 | 2875 | 2875 | 16 |
| 370 | 20230706 | 130800 | 2155988405 | 2870 | 2865 | 2875 | 2865 | 63 |
| 371 | 20230706 | 130700 | 2155807540 | 2865 | 2880 | 2885 | 2865 | 19051 |
| 372 | 20230706 | 130600 | 2101062070 | 2880 | 2885 | 2885 | 2880 | 75 |
| 373 | 20230706 | 130500 | 2100845770 | 2875 | 2890 | 2890 | 2875 | 3051 |
| 374 | 20230706 | 130400 | 2092069220 | 2880 | 2880 | 2880 | 2880 | 1 |
| 375 | 20230706 | 130300 | 2092066340 | 2880 | 2880 | 2880 | 2880 | 0 |
| 376 | 20230706 | 130200 | 2092066340 | 2880 | 2880 | 2880 | 2880 | 0 |
| 377 | 20230706 | 130100 | 2092066340 | 2880 | 2880 | 2880 | 2880 | 0 |
| 378 | 20230706 | 130000 | 2092066340 | 2880 | 2880 | 2880 | 2880 | 55 |
| 379 | 20230706 | 125900 | 2091907940 | 2875 | 2880 | 2880 | 2875 | 3954 |
| 380 | 20230706 | 125800 | 2080539795 | 2880 | 2880 | 2880 | 2880 | 25 |
| 381 | 20230706 | 125700 | 2080467795 | 2880 | 2890 | 2890 | 2880 | 2861 |
| 382 | 20230706 | 125600 | 2072227205 | 2880 | 2880 | 2880 | 2880 | 0 |
| 383 | 20230706 | 125500 | 2072227205 | 2880 | 2880 | 2880 | 2880 | 0 |
| 384 | 20230706 | 125400 | 2072227205 | 2880 | 2890 | 2890 | 2880 | 3170 |
| 385 | 20230706 | 125300 | 2063087140 | 2885 | 2890 | 2890 | 2885 | 110 |
| 386 | 20230706 | 125200 | 2062769625 | 2890 | 2890 | 2890 | 2890 | 36 |
| 387 | 20230706 | 125100 | 2062665585 | 2885 | 2885 | 2885 | 2885 | 0 |
| 388 | 20230706 | 125000 | 2062665585 | 2885 | 2885 | 2885 | 2885 | 0 |
| 389 | 20230706 | 124900 | 2062665585 | 2885 | 2885 | 2885 | 2885 | 0 |
| 390 | 20230706 | 124800 | 2062665585 | 2885 | 2895 | 2895 | 2885 | 81 |
| 391 | 20230706 | 124700 | 2062431100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 392 | 20230706 | 124600 | 2062431100 | 2885 | 2900 | 2900 | 2885 | 291 |
| 393 | 20230706 | 124500 | 2061591310 | 2900 | 2905 | 2905 | 2900 | 6 |
| 394 | 20230706 | 124400 | 2061573905 | 2905 | 2905 | 2905 | 2905 | 0 |
| 395 | 20230706 | 124300 | 2061573905 | 2905 | 2905 | 2905 | 2905 | 1 |
| 396 | 20230706 | 124200 | 2061571000 | 2885 | 2890 | 2890 | 2885 | 709 |
| 397 | 20230706 | 124100 | 2059525485 | 2885 | 2890 | 2890 | 2885 | 1241 |
| 398 | 20230706 | 124000 | 2055944900 | 2895 | 2905 | 2905 | 2895 | 71 |
| 399 | 20230706 | 123900 | 2055738655 | 2905 | 2900 | 2905 | 2900 | 879 |
| 400 | 20230706 | 123800 | 2053189550 | 2900 | 2890 | 2900 | 2880 | 3210 |
| 401 | 20230706 | 123700 | 2043909130 | 2900 | 2885 | 2900 | 2880 | 726 |
| 402 | 20230706 | 123600 | 2041815195 | 2890 | 2890 | 2890 | 2890 | 23 |
| 403 | 20230706 | 123500 | 2041748725 | 2885 | 2890 | 2890 | 2885 | 19 |
| 404 | 20230706 | 123400 | 2041693860 | 2890 | 2895 | 2895 | 2890 | 14 |
| 405 | 20230706 | 123300 | 2041653385 | 2910 | 2905 | 2910 | 2905 | 100 |
| 406 | 20230706 | 123200 | 2041362400 | 2875 | 2895 | 2920 | 2875 | 677 |
| 407 | 20230706 | 123100 | 2039407455 | 2890 | 2885 | 2890 | 2870 | 10614 |
| 408 | 20230706 | 123000 | 2008913960 | 2885 | 2885 | 2885 | 2885 | 17 |
| 409 | 20230706 | 122900 | 2008864915 | 2880 | 2880 | 2880 | 2880 | 201 |
| 410 | 20230706 | 122800 | 2008286035 | 2880 | 2875 | 2880 | 2875 | 253 |
| 411 | 20230706 | 122700 | 2007557895 | 2875 | 2890 | 2890 | 2875 | 7482 |
| 412 | 20230706 | 122600 | 1985985675 | 2890 | 2890 | 2890 | 2890 | 2643 |
| 413 | 20230706 | 122500 | 1978347405 | 2895 | 2900 | 2900 | 2895 | 2968 |
| 414 | 20230706 | 122400 | 1969754935 | 2895 | 2920 | 2925 | 2895 | 6769 |
| 415 | 20230706 | 122300 | 1950121070 | 2910 | 2900 | 2910 | 2900 | 5966 |
| 416 | 20230706 | 122200 | 1932761345 | 2905 | 2905 | 2905 | 2905 | 173 |
| 417 | 20230706 | 122100 | 1932258780 | 2905 | 2905 | 2905 | 2905 | 1092 |
| 418 | 20230706 | 122000 | 1929086520 | 2905 | 2900 | 2905 | 2900 | 945 |
| 419 | 20230706 | 121900 | 1926345000 | 2905 | 2910 | 2910 | 2900 | 469 |
| 420 | 20230706 | 121800 | 1924984540 | 2910 | 2900 | 2910 | 2900 | 1603 |
| 421 | 20230706 | 121700 | 1920335825 | 2905 | 2905 | 2905 | 2905 | 901 |
| 422 | 20230706 | 121600 | 1917718420 | 2905 | 2910 | 2910 | 2905 | 1801 |
| 423 | 20230706 | 121500 | 1912482960 | 2905 | 2905 | 2905 | 2905 | 910 |
| 424 | 20230706 | 121400 | 1909839410 | 2905 | 2905 | 2905 | 2900 | 1606 |
| 425 | 20230706 | 121300 | 1905174060 | 2905 | 2910 | 2910 | 2905 | 255 |
| 426 | 20230706 | 121200 | 1904432015 | 2915 | 2915 | 2915 | 2915 | 5 |
| 427 | 20230706 | 121100 | 1904417440 | 2910 | 2910 | 2910 | 2910 | 12 |
| 428 | 20230706 | 121000 | 1904382520 | 2915 | 2915 | 2915 | 2915 | 274 |
| 429 | 20230706 | 120900 | 1903583810 | 2915 | 2905 | 2915 | 2905 | 72 |
| 430 | 20230706 | 120800 | 1903374640 | 2905 | 2905 | 2905 | 2905 | 500 |
| 431 | 20230706 | 120700 | 1901922140 | 2915 | 2905 | 2915 | 2900 | 1443 |
| 432 | 20230706 | 120600 | 1897730615 | 2900 | 2900 | 2900 | 2900 | 56 |
| 433 | 20230706 | 120500 | 1897568215 | 2905 | 2905 | 2905 | 2905 | 270 |
| 434 | 20230706 | 120400 | 1896783865 | 2905 | 2900 | 2905 | 2900 | 729 |
| 435 | 20230706 | 120300 | 1894669610 | 2905 | 2900 | 2905 | 2900 | 250 |
| 436 | 20230706 | 120200 | 1893944360 | 2900 | 2905 | 2905 | 2900 | 10000 |
| 437 | 20230706 | 120100 | 1864937120 | 2905 | 2905 | 2905 | 2905 | 830 |
| 438 | 20230706 | 120000 | 1862525970 | 2905 | 2905 | 2910 | 2905 | 860 |
| 439 | 20230706 | 115900 | 1860026920 | 2910 | 2910 | 2910 | 2910 | 20 |
| 440 | 20230706 | 115800 | 1859968720 | 2910 | 2905 | 2910 | 2905 | 957 |
| 441 | 20230706 | 115700 | 1857188385 | 2910 | 2910 | 2910 | 2910 | 1218 |
| 442 | 20230706 | 115600 | 1853644005 | 2915 | 2915 | 2915 | 2915 | 564 |
| 443 | 20230706 | 115500 | 1851999945 | 2925 | 2925 | 2925 | 2925 | 551 |
| 444 | 20230706 | 115400 | 1850388270 | 2925 | 2925 | 2925 | 2925 | 74 |
| 445 | 20230706 | 115300 | 1850171820 | 2915 | 2915 | 2915 | 2915 | 2 |
| 446 | 20230706 | 115200 | 1850165990 | 2920 | 2920 | 2920 | 2920 | 108 |
| 447 | 20230706 | 115100 | 1849850630 | 2930 | 2930 | 2930 | 2930 | 0 |
| 448 | 20230706 | 115000 | 1849850630 | 2930 | 2930 | 2930 | 2930 | 0 |
| 449 | 20230706 | 114900 | 1849850630 | 2930 | 2910 | 2930 | 2910 | 2321 |
| 450 | 20230706 | 114800 | 1843082455 | 2910 | 2910 | 2910 | 2910 | 0 |
| 451 | 20230706 | 114700 | 1843082455 | 2910 | 2910 | 2910 | 2910 | 0 |
| 452 | 20230706 | 114600 | 1843082455 | 2910 | 2910 | 2910 | 2910 | 1007 |
| 453 | 20230706 | 114500 | 1840152085 | 2910 | 2910 | 2910 | 2910 | 400 |
| 454 | 20230706 | 114400 | 1838988085 | 2915 | 2910 | 2915 | 2910 | 1241 |
| 455 | 20230706 | 114300 | 1835376570 | 2910 | 2910 | 2910 | 2905 | 1046 |
| 456 | 20230706 | 114200 | 1832332910 | 2910 | 2905 | 2910 | 2900 | 2686 |
| 457 | 20230706 | 114100 | 1824533560 | 2905 | 2905 | 2905 | 2905 | 191 |
| 458 | 20230706 | 114000 | 1823978705 | 2905 | 2905 | 2905 | 2905 | 2005 |
| 459 | 20230706 | 113900 | 1818154180 | 2910 | 2910 | 2910 | 2910 | 1043 |
| 460 | 20230706 | 113800 | 1815119050 | 2905 | 2905 | 2905 | 2905 | 1055 |
| 461 | 20230706 | 113700 | 1812054275 | 2905 | 2905 | 2905 | 2905 | 100 |
| 462 | 20230706 | 113600 | 1811763775 | 2905 | 2910 | 2910 | 2905 | 1811 |
| 463 | 20230706 | 113500 | 1806502710 | 2910 | 2910 | 2910 | 2910 | 2840 |
| 464 | 20230706 | 113400 | 1798238310 | 2910 | 2915 | 2915 | 2910 | 700 |
| 465 | 20230706 | 113300 | 1796200310 | 2915 | 2915 | 2915 | 2915 | 0 |
| 466 | 20230706 | 113200 | 1796200310 | 2915 | 2915 | 2915 | 2915 | 75 |
| 467 | 20230706 | 113100 | 1795981685 | 2910 | 2915 | 2915 | 2910 | 706 |
| 468 | 20230706 | 113000 | 1793924820 | 2915 | 2915 | 2915 | 2915 | 0 |
| 469 | 20230706 | 112900 | 1793924820 | 2915 | 2925 | 2930 | 2915 | 671 |
| 470 | 20230706 | 112800 | 1791962495 | 2915 | 2915 | 2915 | 2915 | 365 |
| 471 | 20230706 | 112700 | 1790898520 | 2915 | 2920 | 2920 | 2915 | 3586 |
| 472 | 20230706 | 112600 | 1780440680 | 2930 | 2930 | 2930 | 2930 | 303 |
| 473 | 20230706 | 112500 | 1779552890 | 2920 | 2915 | 2920 | 2915 | 12 |
| 474 | 20230706 | 112400 | 1779517855 | 2915 | 2920 | 2920 | 2915 | 499 |
| 475 | 20230706 | 112300 | 1778061485 | 2935 | 2920 | 2935 | 2920 | 1340 |
| 476 | 20230706 | 112200 | 1774143480 | 2920 | 2920 | 2920 | 2920 | 27 |
| 477 | 20230706 | 112100 | 1774064640 | 2920 | 2920 | 2920 | 2915 | 1471 |
| 478 | 20230706 | 112000 | 1769771310 | 2920 | 2925 | 2925 | 2920 | 5601 |
| 479 | 20230706 | 111900 | 1753405125 | 2930 | 2930 | 2930 | 2930 | 104 |
| 480 | 20230706 | 111800 | 1753100405 | 2935 | 2925 | 2935 | 2925 | 1751 |
| 481 | 20230706 | 111700 | 1747978710 | 2925 | 2925 | 2925 | 2925 | 200 |
| 482 | 20230706 | 111600 | 1747393710 | 2925 | 2935 | 2935 | 2925 | 55 |
| 483 | 20230706 | 111500 | 1747232335 | 2935 | 2940 | 2940 | 2930 | 6850 |
| 484 | 20230706 | 111400 | 1727151180 | 2940 | 2940 | 2940 | 2940 | 488 |
| 485 | 20230706 | 111300 | 1725716460 | 2940 | 2930 | 2945 | 2930 | 1073 |
| 486 | 20230706 | 111200 | 1722572130 | 2935 | 2940 | 2945 | 2935 | 4069 |
| 487 | 20230706 | 111100 | 1710619075 | 2945 | 2940 | 2950 | 2940 | 597 |
| 488 | 20230706 | 111000 | 1708863840 | 2940 | 2950 | 2950 | 2940 | 103 |
| 489 | 20230706 | 110900 | 1708560020 | 2950 | 2950 | 2950 | 2950 | 140 |
| 490 | 20230706 | 110800 | 1708147020 | 2950 | 2945 | 2950 | 2945 | 4709 |
| 491 | 20230706 | 110700 | 1694261805 | 2945 | 2945 | 2945 | 2945 | 1748 |
| 492 | 20230706 | 110600 | 1689113945 | 2945 | 2945 | 2950 | 2945 | 3195 |
| 493 | 20230706 | 110500 | 1679697170 | 2940 | 2940 | 2940 | 2940 | 1948 |
| 494 | 20230706 | 110400 | 1673970050 | 2940 | 2940 | 2940 | 2940 | 71 |
| 495 | 20230706 | 110300 | 1673761310 | 2940 | 2935 | 2940 | 2935 | 5 |
| 496 | 20230706 | 110200 | 1673746630 | 2935 | 2935 | 2935 | 2935 | 1863 |
| 497 | 20230706 | 110100 | 1668278725 | 2935 | 2935 | 2935 | 2935 | 102 |
| 498 | 20230706 | 110000 | 1667979355 | 2935 | 2935 | 2935 | 2935 | 150 |
| 499 | 20230706 | 105900 | 1667539105 | 2935 | 2935 | 2935 | 2935 | 820 |
| 500 | 20230706 | 105800 | 1665132405 | 2945 | 2935 | 2950 | 2935 | 2233 |
| 501 | 20230706 | 105700 | 1658576240 | 2935 | 2940 | 2950 | 2935 | 3499 |
| 502 | 20230706 | 105600 | 1648292035 | 2945 | 2945 | 2945 | 2945 | 3717 |
| 503 | 20230706 | 105500 | 1637345470 | 2950 | 2950 | 2950 | 2945 | 1097 |
| 504 | 20230706 | 105400 | 1634109420 | 2950 | 2945 | 2950 | 2945 | 389 |
| 505 | 20230706 | 105300 | 1632963715 | 2945 | 2940 | 2950 | 2940 | 905 |
| 506 | 20230706 | 105200 | 1630300020 | 2940 | 2950 | 2955 | 2940 | 2315 |
| 507 | 20230706 | 105100 | 1623486395 | 2945 | 2950 | 2955 | 2945 | 1564 |
| 508 | 20230706 | 105000 | 1618874590 | 2955 | 2945 | 2955 | 2940 | 1005 |
| 509 | 20230706 | 104900 | 1615912760 | 2950 | 2955 | 2955 | 2950 | 1033 |
| 510 | 20230706 | 104800 | 1612863910 | 2955 | 2945 | 2955 | 2945 | 8047 |
| 511 | 20230706 | 104700 | 1589100455 | 2955 | 2955 | 2955 | 2945 | 6606 |
| 512 | 20230706 | 104600 | 1569616095 | 2950 | 2950 | 2950 | 2945 | 2476 |
| 513 | 20230706 | 104500 | 1562316155 | 2955 | 2945 | 2955 | 2945 | 12548 |
| 514 | 20230706 | 104400 | 1525290120 | 2940 | 2955 | 2960 | 2940 | 4639 |
| 515 | 20230706 | 104300 | 1511601670 | 2950 | 2930 | 2950 | 2930 | 17491 |
| 516 | 20230706 | 104200 | 1460164840 | 2930 | 2930 | 2935 | 2925 | 2969 |
| 517 | 20230706 | 104100 | 1451456280 | 2930 | 2935 | 2935 | 2930 | 2116 |
| 518 | 20230706 | 104000 | 1445251190 | 2935 | 2925 | 2935 | 2920 | 4981 |
| 519 | 20230706 | 103900 | 1430661880 | 2925 | 2915 | 2925 | 2915 | 3694 |
| 520 | 20230706 | 103800 | 1419876110 | 2910 | 2910 | 2910 | 2910 | 1478 |
| 521 | 20230706 | 103700 | 1415575130 | 2910 | 2910 | 2910 | 2910 | 296 |
| 522 | 20230706 | 103600 | 1414713770 | 2905 | 2905 | 2910 | 2905 | 1474 |
| 523 | 20230706 | 103500 | 1410426250 | 2905 | 2905 | 2905 | 2905 | 50 |
| 524 | 20230706 | 103400 | 1410281000 | 2905 | 2910 | 2910 | 2895 | 1104 |
| 525 | 20230706 | 103300 | 1407081100 | 2900 | 2910 | 2910 | 2900 | 312 |
| 526 | 20230706 | 103200 | 1406176220 | 2910 | 2910 | 2910 | 2910 | 50 |
| 527 | 20230706 | 103100 | 1406030720 | 2910 | 2900 | 2910 | 2900 | 885 |
| 528 | 20230706 | 103000 | 1403460515 | 2905 | 2905 | 2905 | 2900 | 201 |
| 529 | 20230706 | 102900 | 1402876615 | 2905 | 2905 | 2910 | 2895 | 361 |
| 530 | 20230706 | 102800 | 1401829820 | 2905 | 2910 | 2910 | 2905 | 9 |
| 531 | 20230706 | 102700 | 1401803670 | 2900 | 2910 | 2910 | 2895 | 652 |
| 532 | 20230706 | 102600 | 1399914545 | 2900 | 2900 | 2900 | 2900 | 4902 |
| 533 | 20230706 | 102500 | 1385698745 | 2910 | 2905 | 2910 | 2900 | 1393 |
| 534 | 20230706 | 102400 | 1381654175 | 2910 | 2905 | 2910 | 2905 | 101 |
| 535 | 20230706 | 102300 | 1381360270 | 2910 | 2910 | 2910 | 2905 | 47 |
| 536 | 20230706 | 102200 | 1381223560 | 2910 | 2910 | 2910 | 2900 | 2551 |
| 537 | 20230706 | 102100 | 1373821385 | 2910 | 2910 | 2910 | 2910 | 119 |
| 538 | 20230706 | 102000 | 1373475095 | 2910 | 2910 | 2910 | 2910 | 1340 |
| 539 | 20230706 | 101900 | 1369575695 | 2915 | 2900 | 2915 | 2900 | 1312 |
| 540 | 20230706 | 101800 | 1365770880 | 2915 | 2915 | 2915 | 2905 | 506 |
| 541 | 20230706 | 101700 | 1364300630 | 2915 | 2910 | 2915 | 2910 | 589 |
| 542 | 20230706 | 101600 | 1362586250 | 2915 | 2910 | 2915 | 2910 | 152 |
| 543 | 20230706 | 101500 | 1362143420 | 2910 | 2915 | 2915 | 2910 | 282 |
| 544 | 20230706 | 101400 | 1361321640 | 2915 | 2900 | 2915 | 2900 | 2194 |
| 545 | 20230706 | 101300 | 1354955805 | 2895 | 2900 | 2900 | 2895 | 851 |
| 546 | 20230706 | 101200 | 1352490905 | 2900 | 2900 | 2905 | 2895 | 1136 |
| 547 | 20230706 | 101100 | 1349201615 | 2905 | 2900 | 2905 | 2900 | 854 |
| 548 | 20230706 | 101000 | 1346724930 | 2900 | 2915 | 2915 | 2900 | 9269 |
| 549 | 20230706 | 100900 | 1319760485 | 2915 | 2920 | 2920 | 2915 | 1561 |
| 550 | 20230706 | 100800 | 1315208320 | 2915 | 2915 | 2915 | 2910 | 5004 |
| 551 | 20230706 | 100700 | 1300634925 | 2915 | 2925 | 2925 | 2910 | 3660 |
| 552 | 20230706 | 100600 | 1289973000 | 2925 | 2925 | 2925 | 2925 | 152 |
| 553 | 20230706 | 100500 | 1289528400 | 2925 | 2930 | 2930 | 2915 | 8347 |
| 554 | 20230706 | 100400 | 1265180675 | 2930 | 2925 | 2930 | 2920 | 5495 |
| 555 | 20230706 | 100300 | 1249125200 | 2930 | 2930 | 2930 | 2920 | 7946 |
| 556 | 20230706 | 100200 | 1225869690 | 2925 | 2930 | 2935 | 2925 | 4446 |
| 557 | 20230706 | 100100 | 1212839950 | 2930 | 2935 | 2935 | 2920 | 1514 |
| 558 | 20230706 | 100000 | 1208416925 | 2935 | 2915 | 2935 | 2915 | 12982 |
| 559 | 20230706 | 095900 | 1170452735 | 2920 | 2910 | 2920 | 2910 | 9001 |
| 560 | 20230706 | 095800 | 1144210095 | 2910 | 2930 | 2930 | 2910 | 10121 |
| 561 | 20230706 | 095700 | 1114659735 | 2930 | 2925 | 2930 | 2920 | 35381 |
| 562 | 20230706 | 095600 | 1011172595 | 2925 | 2915 | 2925 | 2910 | 8380 |
| 563 | 20230706 | 095500 | 986728830 | 2910 | 2905 | 2915 | 2905 | 6139 |
| 564 | 20230706 | 095400 | 968882025 | 2905 | 2900 | 2905 | 2895 | 2286 |
| 565 | 20230706 | 095300 | 962257325 | 2895 | 2895 | 2895 | 2890 | 9100 |
| 566 | 20230706 | 095200 | 935922465 | 2895 | 2895 | 2895 | 2895 | 1156 |
| 567 | 20230706 | 095100 | 932575845 | 2895 | 2890 | 2895 | 2885 | 4724 |
| 568 | 20230706 | 095000 | 918923620 | 2885 | 2890 | 2890 | 2885 | 538 |
| 569 | 20230706 | 094900 | 917371480 | 2885 | 2880 | 2885 | 2870 | 7152 |
| 570 | 20230706 | 094800 | 896767730 | 2885 | 2885 | 2885 | 2880 | 1430 |
| 571 | 20230706 | 094700 | 892647190 | 2880 | 2865 | 2880 | 2865 | 6622 |
| 572 | 20230706 | 094600 | 873630925 | 2870 | 2850 | 2870 | 2850 | 7081 |
| 573 | 20230706 | 094500 | 853376225 | 2860 | 2845 | 2860 | 2845 | 11622 |
| 574 | 20230706 | 094400 | 820247435 | 2845 | 2845 | 2845 | 2845 | 144 |
| 575 | 20230706 | 094300 | 819837755 | 2845 | 2850 | 2855 | 2845 | 5236 |
| 576 | 20230706 | 094200 | 804935275 | 2850 | 2850 | 2850 | 2850 | 554 |
| 577 | 20230706 | 094100 | 803356375 | 2850 | 2855 | 2855 | 2845 | 2918 |
| 578 | 20230706 | 094000 | 795042450 | 2855 | 2860 | 2860 | 2855 | 1137 |
| 579 | 20230706 | 093900 | 791796205 | 2855 | 2850 | 2865 | 2850 | 1420 |
| 580 | 20230706 | 093800 | 787744190 | 2855 | 2865 | 2865 | 2850 | 5150 |
| 581 | 20230706 | 093700 | 773047185 | 2860 | 2865 | 2870 | 2860 | 5038 |
| 582 | 20230706 | 093600 | 758633955 | 2865 | 2865 | 2865 | 2860 | 2711 |
| 583 | 20230706 | 093500 | 750880440 | 2865 | 2860 | 2865 | 2860 | 2112 |
| 584 | 20230706 | 093400 | 744838935 | 2860 | 2860 | 2865 | 2860 | 303 |
| 585 | 20230706 | 093300 | 743972070 | 2860 | 2860 | 2865 | 2860 | 4121 |
| 586 | 20230706 | 093200 | 732180930 | 2860 | 2850 | 2860 | 2850 | 1574 |
| 587 | 20230706 | 093100 | 727681990 | 2860 | 2855 | 2860 | 2850 | 1797 |
| 588 | 20230706 | 093000 | 722551600 | 2860 | 2860 | 2865 | 2855 | 544 |
| 589 | 20230706 | 092900 | 720997320 | 2860 | 2855 | 2865 | 2855 | 1654 |
| 590 | 20230706 | 092800 | 716270615 | 2855 | 2850 | 2855 | 2840 | 6895 |
| 591 | 20230706 | 092700 | 696646385 | 2850 | 2840 | 2855 | 2840 | 2534 |
| 592 | 20230706 | 092600 | 689436915 | 2840 | 2840 | 2845 | 2840 | 404 |
| 593 | 20230706 | 092500 | 688289400 | 2840 | 2840 | 2840 | 2825 | 30374 |
| 594 | 20230706 | 092400 | 602236330 | 2845 | 2835 | 2845 | 2830 | 3382 |
| 595 | 20230706 | 092300 | 592642815 | 2835 | 2850 | 2850 | 2830 | 2514 |
| 596 | 20230706 | 092200 | 585513300 | 2850 | 2855 | 2855 | 2835 | 17539 |
| 597 | 20230706 | 092100 | 535706305 | 2850 | 2860 | 2860 | 2850 | 4181 |
| 598 | 20230706 | 092000 | 523782495 | 2860 | 2865 | 2865 | 2850 | 19055 |
| 599 | 20230706 | 091900 | 469426325 | 2865 | 2870 | 2870 | 2860 | 1150 |
| 600 | 20230706 | 091800 | 466133815 | 2870 | 2865 | 2870 | 2860 | 7696 |
| 601 | 20230706 | 091700 | 444115165 | 2865 | 2870 | 2870 | 2855 | 14846 |
| 602 | 20230706 | 091600 | 401655235 | 2865 | 2880 | 2880 | 2865 | 3048 |
| 603 | 20230706 | 091500 | 392911070 | 2880 | 2870 | 2880 | 2870 | 402 |
| 604 | 20230706 | 091400 | 391756960 | 2885 | 2890 | 2890 | 2865 | 79 |
| 605 | 20230706 | 091300 | 391529875 | 2865 | 2870 | 2900 | 2865 | 10305 |
| 606 | 20230706 | 091200 | 361933035 | 2880 | 2885 | 2885 | 2870 | 7088 |
| 607 | 20230706 | 091100 | 341549120 | 2890 | 2905 | 2905 | 2880 | 27593 |
| 608 | 20230706 | 091000 | 261602265 | 2905 | 2910 | 2910 | 2900 | 31248 |
| 609 | 20230706 | 090900 | 170976985 | 2910 | 2915 | 2915 | 2900 | 4894 |
| 610 | 20230706 | 090800 | 156740495 | 2910 | 2915 | 2920 | 2905 | 4901 |
| 611 | 20230706 | 090700 | 142490470 | 2920 | 2930 | 2930 | 2915 | 4489 |
| 612 | 20230706 | 090600 | 129402995 | 2930 | 2925 | 2930 | 2915 | 2075 |
| 613 | 20230706 | 090500 | 123341265 | 2925 | 2920 | 2930 | 2920 | 4638 |
| 614 | 20230706 | 090400 | 109783565 | 2930 | 2935 | 2935 | 2920 | 3711 |
| 615 | 20230706 | 090300 | 98930680 | 2935 | 2910 | 2935 | 2910 | 5341 |
| 616 | 20230706 | 090200 | 83328895 | 2910 | 2910 | 2915 | 2890 | 7839 |
| 617 | 20230706 | 090100 | 60509170 | 2910 | 2895 | 2915 | 2885 | 6362 |
| 618 | 20230706 | 090000 | 42024955 | 2900 | 2910 | 2920 | 2880 | 12137 |