30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 16094 |
| 3 | 20230705 | 191800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20230705 | 191700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20230705 | 191600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20230705 | 191500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20230705 | 191400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20230705 | 191300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20230705 | 191200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20230705 | 191100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20230705 | 191000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20230705 | 190900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20230705 | 190800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20230705 | 190700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20230705 | 190600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20230705 | 190500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20230705 | 190400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20230705 | 190300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20230705 | 190200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20230705 | 190100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20230705 | 190000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20230705 | 185900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20230705 | 185800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20230705 | 185700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20230705 | 185600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20230705 | 185500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20230705 | 185400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20230705 | 185300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20230705 | 185200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20230705 | 185100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20230705 | 185000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20230705 | 184900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 16094 |
| 33 | 20230705 | 184800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20230705 | 184700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20230705 | 184600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20230705 | 184500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20230705 | 184400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20230705 | 184300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20230705 | 184200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20230705 | 184100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20230705 | 184000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20230705 | 183900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20230705 | 183800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20230705 | 183700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20230705 | 183600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20230705 | 183500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20230705 | 183400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20230705 | 183300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20230705 | 183200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20230705 | 183100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20230705 | 183000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20230705 | 182900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20230705 | 182800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20230705 | 182700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20230705 | 182600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20230705 | 182500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20230705 | 182400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20230705 | 182300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20230705 | 182200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20230705 | 182100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20230705 | 182000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20230705 | 181900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 16094 |
| 63 | 20230705 | 181800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20230705 | 181700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20230705 | 181600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20230705 | 181500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20230705 | 181400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20230705 | 181300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20230705 | 181200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20230705 | 181100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20230705 | 181000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20230705 | 180900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20230705 | 180800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20230705 | 180700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20230705 | 180600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20230705 | 180500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20230705 | 180400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20230705 | 180300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20230705 | 180200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20230705 | 180100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20230705 | 180000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20230705 | 175900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20230705 | 175800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20230705 | 175700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20230705 | 175600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20230705 | 175500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20230705 | 175400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20230705 | 175300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20230705 | 175200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20230705 | 175100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20230705 | 175000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20230705 | 174900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 16094 |
| 93 | 20230705 | 174800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20230705 | 174700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20230705 | 174600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20230705 | 174500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20230705 | 174400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20230705 | 174300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20230705 | 174200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20230705 | 174100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20230705 | 174000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20230705 | 173900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20230705 | 173800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20230705 | 173700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20230705 | 173600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20230705 | 173500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20230705 | 173400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20230705 | 173300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20230705 | 173200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20230705 | 173100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20230705 | 173000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20230705 | 172900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20230705 | 172800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20230705 | 172700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20230705 | 172600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20230705 | 172500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20230705 | 172400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20230705 | 172300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20230705 | 172200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20230705 | 172100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20230705 | 172000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20230705 | 171900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 16094 |
| 123 | 20230705 | 171800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20230705 | 171700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20230705 | 171600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20230705 | 171500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20230705 | 171400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20230705 | 171300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20230705 | 171200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20230705 | 171100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20230705 | 171000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20230705 | 170900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20230705 | 170800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20230705 | 170700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20230705 | 170600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20230705 | 170500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20230705 | 170400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20230705 | 170300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20230705 | 170200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20230705 | 170100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20230705 | 170000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20230705 | 165900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20230705 | 165800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20230705 | 165700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20230705 | 165600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20230705 | 165500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20230705 | 165400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20230705 | 165300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20230705 | 165200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20230705 | 165100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20230705 | 165000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20230705 | 164900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 16094 |
| 153 | 20230705 | 164800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20230705 | 164700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20230705 | 164600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20230705 | 164500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20230705 | 164400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20230705 | 164300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20230705 | 164200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20230705 | 164100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20230705 | 164000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20230705 | 163900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20230705 | 163800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20230705 | 163700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20230705 | 163600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20230705 | 163500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20230705 | 163400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20230705 | 163300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20230705 | 163200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20230705 | 163100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20230705 | 163000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20230705 | 162900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20230705 | 162800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20230705 | 162700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20230705 | 162600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20230705 | 162500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20230705 | 162400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20230705 | 162300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20230705 | 162200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20230705 | 162100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20230705 | 162000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20230705 | 161900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 16094 |
| 183 | 20230705 | 161800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20230705 | 161700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20230705 | 161600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20230705 | 161500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20230705 | 161400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20230705 | 161300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20230705 | 161200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20230705 | 161100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20230705 | 161000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20230705 | 160900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20230705 | 160800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20230705 | 160700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20230705 | 160600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20230705 | 160500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 197 | 20230705 | 160400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 198 | 20230705 | 160300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 199 | 20230705 | 160200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 200 | 20230705 | 160100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 201 | 20230705 | 160000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 202 | 20230705 | 155900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 203 | 20230705 | 155800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 204 | 20230705 | 155700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 205 | 20230705 | 155600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 206 | 20230705 | 155500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 207 | 20230705 | 155400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 208 | 20230705 | 155300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 209 | 20230705 | 155200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 210 | 20230705 | 155100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 211 | 20230705 | 155000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 212 | 20230705 | 154900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 16094 |
| 213 | 20230705 | 154800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 214 | 20230705 | 154700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 215 | 20230705 | 154600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 216 | 20230705 | 154500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 217 | 20230705 | 154400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 218 | 20230705 | 154300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 219 | 20230705 | 154200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 220 | 20230705 | 154100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 221 | 20230705 | 154000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 222 | 20230705 | 153900 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 223 | 20230705 | 153800 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 224 | 20230705 | 153700 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 225 | 20230705 | 153600 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 226 | 20230705 | 153500 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 227 | 20230705 | 153400 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 228 | 20230705 | 153300 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 229 | 20230705 | 153200 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 230 | 20230705 | 153100 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 231 | 20230705 | 153000 | 1262667565 | 2530 | 2530 | 2530 | 2530 | 16094 |
| 232 | 20230705 | 152900 | 1221949745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 233 | 20230705 | 152800 | 1221949745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 234 | 20230705 | 152700 | 1221949745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 235 | 20230705 | 152600 | 1221949745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 236 | 20230705 | 152500 | 1221949745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 237 | 20230705 | 152400 | 1221949745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 238 | 20230705 | 152300 | 1221949745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 239 | 20230705 | 152200 | 1221949745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 240 | 20230705 | 152100 | 1221949745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 241 | 20230705 | 152000 | 1221949745 | 2545 | 2545 | 2545 | 2545 | 0 |
| 242 | 20230705 | 151900 | 1221949745 | 2545 | 2550 | 2550 | 2540 | 2489 |
| 243 | 20230705 | 151800 | 1215621295 | 2550 | 2545 | 2550 | 2540 | 856 |
| 244 | 20230705 | 151700 | 1213443545 | 2540 | 2550 | 2550 | 2540 | 986 |
| 245 | 20230705 | 151600 | 1210934660 | 2550 | 2545 | 2550 | 2545 | 2408 |
| 246 | 20230705 | 151500 | 1204806040 | 2545 | 2545 | 2550 | 2545 | 4910 |
| 247 | 20230705 | 151400 | 1192305690 | 2545 | 2550 | 2550 | 2545 | 2010 |
| 248 | 20230705 | 151300 | 1187190190 | 2550 | 2550 | 2550 | 2540 | 4435 |
| 249 | 20230705 | 151200 | 1175882390 | 2550 | 2545 | 2550 | 2540 | 3509 |
| 250 | 20230705 | 151100 | 1166953230 | 2545 | 2545 | 2545 | 2545 | 8 |
| 251 | 20230705 | 151000 | 1166932870 | 2545 | 2535 | 2545 | 2535 | 591 |
| 252 | 20230705 | 150900 | 1165432195 | 2545 | 2540 | 2545 | 2540 | 21 |
| 253 | 20230705 | 150800 | 1165378845 | 2545 | 2535 | 2545 | 2530 | 202 |
| 254 | 20230705 | 150700 | 1164866775 | 2535 | 2540 | 2540 | 2535 | 3341 |
| 255 | 20230705 | 150600 | 1156392805 | 2540 | 2540 | 2545 | 2540 | 505 |
| 256 | 20230705 | 150500 | 1155110095 | 2540 | 2540 | 2545 | 2540 | 3686 |
| 257 | 20230705 | 150400 | 1145742285 | 2530 | 2530 | 2540 | 2530 | 4875 |
| 258 | 20230705 | 150300 | 1133391550 | 2530 | 2520 | 2530 | 2520 | 5132 |
| 259 | 20230705 | 150200 | 1120458390 | 2525 | 2520 | 2525 | 2520 | 757 |
| 260 | 20230705 | 150100 | 1118548745 | 2520 | 2525 | 2525 | 2520 | 8 |
| 261 | 20230705 | 150000 | 1118528550 | 2525 | 2520 | 2525 | 2520 | 2354 |
| 262 | 20230705 | 145900 | 1112590275 | 2515 | 2510 | 2515 | 2500 | 13310 |
| 263 | 20230705 | 145800 | 1079281040 | 2505 | 2520 | 2520 | 2505 | 4583 |
| 264 | 20230705 | 145700 | 1067790270 | 2515 | 2515 | 2515 | 2515 | 200 |
| 265 | 20230705 | 145600 | 1067287270 | 2520 | 2510 | 2520 | 2510 | 1652 |
| 266 | 20230705 | 145500 | 1063140730 | 2515 | 2515 | 2515 | 2515 | 1569 |
| 267 | 20230705 | 145400 | 1059194695 | 2515 | 2515 | 2515 | 2515 | 2099 |
| 268 | 20230705 | 145300 | 1053915710 | 2515 | 2520 | 2520 | 2515 | 446 |
| 269 | 20230705 | 145200 | 1052793995 | 2520 | 2520 | 2520 | 2515 | 6123 |
| 270 | 20230705 | 145100 | 1037390510 | 2515 | 2520 | 2520 | 2515 | 5504 |
| 271 | 20230705 | 145000 | 1023547930 | 2520 | 2525 | 2525 | 2520 | 730 |
| 272 | 20230705 | 144900 | 1021708055 | 2525 | 2525 | 2525 | 2520 | 2083 |
| 273 | 20230705 | 144800 | 1016458820 | 2525 | 2525 | 2525 | 2520 | 115 |
| 274 | 20230705 | 144700 | 1016169000 | 2525 | 2525 | 2525 | 2520 | 123 |
| 275 | 20230705 | 144600 | 1015859025 | 2525 | 2520 | 2525 | 2520 | 517 |
| 276 | 20230705 | 144500 | 1014556100 | 2525 | 2520 | 2525 | 2520 | 2046 |
| 277 | 20230705 | 144400 | 1009399635 | 2515 | 2515 | 2515 | 2515 | 86 |
| 278 | 20230705 | 144300 | 1009183345 | 2515 | 2515 | 2520 | 2515 | 600 |
| 279 | 20230705 | 144200 | 1007674340 | 2515 | 2515 | 2515 | 2515 | 2213 |
| 280 | 20230705 | 144100 | 1002108645 | 2515 | 2510 | 2515 | 2510 | 3111 |
| 281 | 20230705 | 144000 | 994297745 | 2515 | 2520 | 2520 | 2515 | 2599 |
| 282 | 20230705 | 143900 | 987753100 | 2525 | 2525 | 2525 | 2525 | 6 |
| 283 | 20230705 | 143800 | 987737950 | 2525 | 2525 | 2525 | 2525 | 0 |
| 284 | 20230705 | 143700 | 987737950 | 2525 | 2525 | 2525 | 2525 | 22 |
| 285 | 20230705 | 143600 | 987682400 | 2525 | 2520 | 2525 | 2515 | 236 |
| 286 | 20230705 | 143500 | 987087740 | 2525 | 2525 | 2525 | 2525 | 747 |
| 287 | 20230705 | 143400 | 985201565 | 2525 | 2510 | 2525 | 2510 | 793 |
| 288 | 20230705 | 143300 | 983200840 | 2515 | 2505 | 2515 | 2505 | 998 |
| 289 | 20230705 | 143200 | 980695420 | 2500 | 2515 | 2520 | 2500 | 8332 |
| 290 | 20230705 | 143100 | 959800445 | 2515 | 2525 | 2525 | 2510 | 26571 |
| 291 | 20230705 | 143000 | 892988435 | 2525 | 2525 | 2525 | 2520 | 557 |
| 292 | 20230705 | 142900 | 891582775 | 2525 | 2530 | 2530 | 2525 | 3844 |
| 293 | 20230705 | 142800 | 881876580 | 2530 | 2525 | 2530 | 2525 | 1310 |
| 294 | 20230705 | 142700 | 878568435 | 2530 | 2535 | 2535 | 2530 | 8276 |
| 295 | 20230705 | 142600 | 857630150 | 2535 | 2535 | 2535 | 2535 | 1468 |
| 296 | 20230705 | 142500 | 853908770 | 2535 | 2535 | 2535 | 2535 | 201 |
| 297 | 20230705 | 142400 | 853399235 | 2535 | 2535 | 2535 | 2535 | 0 |
| 298 | 20230705 | 142300 | 853399235 | 2535 | 2535 | 2535 | 2535 | 582 |
| 299 | 20230705 | 142200 | 851923865 | 2540 | 2540 | 2540 | 2535 | 53 |
| 300 | 20230705 | 142100 | 851789495 | 2540 | 2535 | 2540 | 2535 | 395 |
| 301 | 20230705 | 142000 | 850788155 | 2535 | 2535 | 2535 | 2530 | 280 |
| 302 | 20230705 | 141900 | 850079655 | 2535 | 2535 | 2535 | 2535 | 35 |
| 303 | 20230705 | 141800 | 849990930 | 2535 | 2535 | 2535 | 2535 | 117 |
| 304 | 20230705 | 141700 | 849694335 | 2530 | 2535 | 2535 | 2530 | 4 |
| 305 | 20230705 | 141600 | 849684200 | 2530 | 2540 | 2540 | 2530 | 164 |
| 306 | 20230705 | 141500 | 849269040 | 2530 | 2540 | 2540 | 2530 | 1449 |
| 307 | 20230705 | 141400 | 845602520 | 2540 | 2540 | 2540 | 2540 | 426 |
| 308 | 20230705 | 141300 | 844520480 | 2540 | 2540 | 2540 | 2540 | 4 |
| 309 | 20230705 | 141200 | 844510320 | 2535 | 2540 | 2540 | 2535 | 414 |
| 310 | 20230705 | 141100 | 843460310 | 2540 | 2540 | 2540 | 2540 | 437 |
| 311 | 20230705 | 141000 | 842350330 | 2540 | 2540 | 2540 | 2540 | 199 |
| 312 | 20230705 | 140900 | 841844870 | 2535 | 2540 | 2540 | 2535 | 408 |
| 313 | 20230705 | 140800 | 840810555 | 2535 | 2535 | 2540 | 2535 | 6004 |
| 314 | 20230705 | 140700 | 825590410 | 2540 | 2540 | 2540 | 2540 | 50 |
| 315 | 20230705 | 140600 | 825463410 | 2540 | 2540 | 2540 | 2540 | 10 |
| 316 | 20230705 | 140500 | 825438010 | 2540 | 2540 | 2540 | 2535 | 208 |
| 317 | 20230705 | 140400 | 824910655 | 2540 | 2540 | 2540 | 2540 | 77 |
| 318 | 20230705 | 140300 | 824715075 | 2540 | 2540 | 2540 | 2540 | 100 |
| 319 | 20230705 | 140200 | 824461075 | 2540 | 2540 | 2540 | 2540 | 92 |
| 320 | 20230705 | 140100 | 824227395 | 2540 | 2540 | 2540 | 2540 | 77 |
| 321 | 20230705 | 140000 | 824031815 | 2540 | 2540 | 2540 | 2540 | 963 |
| 322 | 20230705 | 135900 | 821585795 | 2540 | 2540 | 2540 | 2535 | 1081 |
| 323 | 20230705 | 135800 | 818840130 | 2540 | 2540 | 2540 | 2540 | 341 |
| 324 | 20230705 | 135700 | 817973990 | 2540 | 2540 | 2540 | 2540 | 174 |
| 325 | 20230705 | 135600 | 817532030 | 2540 | 2540 | 2540 | 2540 | 533 |
| 326 | 20230705 | 135500 | 816178210 | 2540 | 2540 | 2540 | 2540 | 92 |
| 327 | 20230705 | 135400 | 815944530 | 2540 | 2540 | 2540 | 2535 | 2095 |
| 328 | 20230705 | 135300 | 810632800 | 2540 | 2540 | 2540 | 2535 | 2511 |
| 329 | 20230705 | 135200 | 804267360 | 2540 | 2540 | 2540 | 2540 | 1633 |
| 330 | 20230705 | 135100 | 800119540 | 2540 | 2540 | 2540 | 2535 | 978 |
| 331 | 20230705 | 135000 | 797638960 | 2540 | 2540 | 2540 | 2540 | 60 |
| 332 | 20230705 | 134900 | 797486560 | 2540 | 2545 | 2545 | 2535 | 1204 |
| 333 | 20230705 | 134800 | 794431390 | 2545 | 2540 | 2545 | 2535 | 2009 |
| 334 | 20230705 | 134700 | 789334625 | 2540 | 2545 | 2545 | 2540 | 734 |
| 335 | 20230705 | 134600 | 787470245 | 2545 | 2545 | 2545 | 2545 | 3 |
| 336 | 20230705 | 134500 | 787462610 | 2545 | 2545 | 2545 | 2545 | 33 |
| 337 | 20230705 | 134400 | 787378625 | 2535 | 2545 | 2545 | 2535 | 2851 |
| 338 | 20230705 | 134300 | 780145230 | 2545 | 2545 | 2545 | 2545 | 0 |
| 339 | 20230705 | 134200 | 780145230 | 2545 | 2545 | 2545 | 2545 | 0 |
| 340 | 20230705 | 134100 | 780145230 | 2545 | 2540 | 2545 | 2540 | 41 |
| 341 | 20230705 | 134000 | 780041085 | 2540 | 2540 | 2540 | 2540 | 277 |
| 342 | 20230705 | 133900 | 779337505 | 2545 | 2545 | 2545 | 2545 | 13 |
| 343 | 20230705 | 133800 | 779304420 | 2545 | 2545 | 2545 | 2545 | 9 |
| 344 | 20230705 | 133700 | 779281515 | 2545 | 2545 | 2545 | 2545 | 3 |
| 345 | 20230705 | 133600 | 779273880 | 2545 | 2545 | 2545 | 2540 | 29 |
| 346 | 20230705 | 133500 | 779200135 | 2540 | 2545 | 2545 | 2540 | 189 |
| 347 | 20230705 | 133400 | 778720070 | 2545 | 2550 | 2550 | 2535 | 443 |
| 348 | 20230705 | 133300 | 777595050 | 2545 | 2545 | 2545 | 2540 | 706 |
| 349 | 20230705 | 133200 | 775801795 | 2545 | 2540 | 2545 | 2540 | 1242 |
| 350 | 20230705 | 133100 | 772647105 | 2540 | 2550 | 2550 | 2540 | 2463 |
| 351 | 20230705 | 133000 | 766391040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 352 | 20230705 | 132900 | 766391040 | 2555 | 2555 | 2555 | 2555 | 1 |
| 353 | 20230705 | 132800 | 766388485 | 2545 | 2545 | 2545 | 2545 | 1058 |
| 354 | 20230705 | 132700 | 763695875 | 2540 | 2545 | 2545 | 2540 | 390 |
| 355 | 20230705 | 132600 | 762705270 | 2545 | 2545 | 2545 | 2545 | 1 |
| 356 | 20230705 | 132500 | 762702725 | 2545 | 2545 | 2545 | 2540 | 2994 |
| 357 | 20230705 | 132400 | 755097950 | 2545 | 2545 | 2545 | 2545 | 0 |
| 358 | 20230705 | 132300 | 755097950 | 2545 | 2545 | 2545 | 2545 | 3 |
| 359 | 20230705 | 132200 | 755090315 | 2545 | 2545 | 2545 | 2540 | 23 |
| 360 | 20230705 | 132100 | 755031880 | 2545 | 2545 | 2545 | 2545 | 1006 |
| 361 | 20230705 | 132000 | 752471610 | 2545 | 2545 | 2545 | 2545 | 1 |
| 362 | 20230705 | 131900 | 752469065 | 2545 | 2545 | 2545 | 2545 | 2 |
| 363 | 20230705 | 131800 | 752463975 | 2545 | 2540 | 2545 | 2540 | 4397 |
| 364 | 20230705 | 131700 | 741295585 | 2540 | 2545 | 2545 | 2540 | 1627 |
| 365 | 20230705 | 131600 | 737162975 | 2545 | 2555 | 2555 | 2545 | 6586 |
| 366 | 20230705 | 131500 | 720401000 | 2555 | 2555 | 2555 | 2555 | 962 |
| 367 | 20230705 | 131400 | 717943090 | 2550 | 2550 | 2550 | 2550 | 382 |
| 368 | 20230705 | 131300 | 716968990 | 2545 | 2550 | 2550 | 2545 | 10801 |
| 369 | 20230705 | 131200 | 689437270 | 2555 | 2555 | 2555 | 2555 | 1 |
| 370 | 20230705 | 131100 | 689434715 | 2555 | 2555 | 2555 | 2555 | 6 |
| 371 | 20230705 | 131000 | 689419385 | 2555 | 2550 | 2555 | 2550 | 542 |
| 372 | 20230705 | 130900 | 688037280 | 2555 | 2555 | 2555 | 2555 | 3 |
| 373 | 20230705 | 130800 | 688029615 | 2555 | 2555 | 2555 | 2555 | 1046 |
| 374 | 20230705 | 130700 | 685357085 | 2560 | 2560 | 2560 | 2560 | 0 |
| 375 | 20230705 | 130600 | 685357085 | 2560 | 2560 | 2560 | 2560 | 11 |
| 376 | 20230705 | 130500 | 685328925 | 2555 | 2555 | 2555 | 2555 | 24 |
| 377 | 20230705 | 130400 | 685267605 | 2555 | 2555 | 2555 | 2555 | 13 |
| 378 | 20230705 | 130300 | 685234390 | 2555 | 2560 | 2560 | 2555 | 1435 |
| 379 | 20230705 | 130200 | 681567460 | 2560 | 2560 | 2560 | 2560 | 1952 |
| 380 | 20230705 | 130100 | 676570340 | 2560 | 2555 | 2560 | 2555 | 44 |
| 381 | 20230705 | 130000 | 676457915 | 2555 | 2555 | 2560 | 2555 | 1002 |
| 382 | 20230705 | 125900 | 673897780 | 2555 | 2555 | 2555 | 2555 | 39 |
| 383 | 20230705 | 125800 | 673798135 | 2555 | 2560 | 2560 | 2555 | 210 |
| 384 | 20230705 | 125700 | 673261535 | 2555 | 2555 | 2555 | 2555 | 0 |
| 385 | 20230705 | 125600 | 673261535 | 2555 | 2555 | 2555 | 2555 | 200 |
| 386 | 20230705 | 125500 | 672750535 | 2555 | 2555 | 2555 | 2555 | 1 |
| 387 | 20230705 | 125400 | 672747980 | 2555 | 2555 | 2555 | 2555 | 301 |
| 388 | 20230705 | 125300 | 671978925 | 2555 | 2560 | 2560 | 2555 | 66 |
| 389 | 20230705 | 125200 | 671809970 | 2560 | 2560 | 2560 | 2560 | 0 |
| 390 | 20230705 | 125100 | 671809970 | 2560 | 2560 | 2560 | 2560 | 1 |
| 391 | 20230705 | 125000 | 671807410 | 2555 | 2555 | 2555 | 2555 | 0 |
| 392 | 20230705 | 124900 | 671807410 | 2555 | 2555 | 2555 | 2555 | 54 |
| 393 | 20230705 | 124800 | 671669440 | 2555 | 2555 | 2555 | 2555 | 0 |
| 394 | 20230705 | 124700 | 671669440 | 2555 | 2555 | 2555 | 2555 | 75 |
| 395 | 20230705 | 124600 | 671477815 | 2560 | 2560 | 2560 | 2555 | 498 |
| 396 | 20230705 | 124500 | 670205415 | 2560 | 2560 | 2560 | 2560 | 14 |
| 397 | 20230705 | 124400 | 670169575 | 2560 | 2555 | 2560 | 2550 | 5 |
| 398 | 20230705 | 124300 | 670156795 | 2555 | 2555 | 2560 | 2555 | 360 |
| 399 | 20230705 | 124200 | 669236990 | 2555 | 2555 | 2555 | 2555 | 70 |
| 400 | 20230705 | 124100 | 669058140 | 2560 | 2560 | 2560 | 2560 | 0 |
| 401 | 20230705 | 124000 | 669058140 | 2560 | 2555 | 2560 | 2555 | 101 |
| 402 | 20230705 | 123900 | 668800080 | 2560 | 2555 | 2560 | 2555 | 401 |
| 403 | 20230705 | 123800 | 667775520 | 2560 | 2560 | 2560 | 2560 | 2 |
| 404 | 20230705 | 123700 | 667770400 | 2560 | 2560 | 2560 | 2560 | 1 |
| 405 | 20230705 | 123600 | 667767840 | 2555 | 2555 | 2555 | 2555 | 11 |
| 406 | 20230705 | 123500 | 667739735 | 2550 | 2550 | 2550 | 2550 | 182 |
| 407 | 20230705 | 123400 | 667275635 | 2550 | 2550 | 2550 | 2550 | 0 |
| 408 | 20230705 | 123300 | 667275635 | 2550 | 2555 | 2555 | 2550 | 101 |
| 409 | 20230705 | 123200 | 667018080 | 2555 | 2560 | 2560 | 2555 | 115 |
| 410 | 20230705 | 123100 | 666724250 | 2560 | 2560 | 2560 | 2560 | 0 |
| 411 | 20230705 | 123000 | 666724250 | 2560 | 2560 | 2560 | 2560 | 1 |
| 412 | 20230705 | 122900 | 666721690 | 2555 | 2555 | 2555 | 2555 | 7 |
| 413 | 20230705 | 122800 | 666703805 | 2555 | 2550 | 2555 | 2550 | 35 |
| 414 | 20230705 | 122700 | 666614545 | 2555 | 2555 | 2555 | 2555 | 1 |
| 415 | 20230705 | 122600 | 666611990 | 2555 | 2555 | 2560 | 2555 | 1007 |
| 416 | 20230705 | 122500 | 664039100 | 2555 | 2555 | 2555 | 2555 | 2 |
| 417 | 20230705 | 122400 | 664033990 | 2560 | 2550 | 2560 | 2550 | 4 |
| 418 | 20230705 | 122300 | 664023780 | 2550 | 2550 | 2550 | 2550 | 0 |
| 419 | 20230705 | 122200 | 664023780 | 2550 | 2550 | 2550 | 2550 | 11 |
| 420 | 20230705 | 122100 | 663995730 | 2550 | 2550 | 2550 | 2550 | 2167 |
| 421 | 20230705 | 122000 | 658469880 | 2555 | 2555 | 2555 | 2555 | 638 |
| 422 | 20230705 | 121900 | 656839790 | 2560 | 2560 | 2560 | 2560 | 0 |
| 423 | 20230705 | 121800 | 656839790 | 2560 | 2560 | 2560 | 2555 | 40 |
| 424 | 20230705 | 121700 | 656737580 | 2560 | 2560 | 2560 | 2560 | 25 |
| 425 | 20230705 | 121600 | 656673580 | 2565 | 2565 | 2565 | 2565 | 0 |
| 426 | 20230705 | 121500 | 656673580 | 2565 | 2565 | 2565 | 2565 | 1 |
| 427 | 20230705 | 121400 | 656671015 | 2545 | 2550 | 2550 | 2545 | 5000 |
| 428 | 20230705 | 121300 | 643922885 | 2550 | 2550 | 2550 | 2550 | 50 |
| 429 | 20230705 | 121200 | 643795385 | 2550 | 2560 | 2560 | 2550 | 15267 |
| 430 | 20230705 | 121100 | 604802395 | 2570 | 2570 | 2570 | 2570 | 0 |
| 431 | 20230705 | 121000 | 604802395 | 2570 | 2565 | 2570 | 2560 | 2581 |
| 432 | 20230705 | 120900 | 598194625 | 2565 | 2570 | 2570 | 2565 | 140 |
| 433 | 20230705 | 120800 | 597835210 | 2575 | 2575 | 2575 | 2575 | 0 |
| 434 | 20230705 | 120700 | 597835210 | 2575 | 2575 | 2575 | 2575 | 1001 |
| 435 | 20230705 | 120600 | 595257635 | 2575 | 2575 | 2575 | 2575 | 300 |
| 436 | 20230705 | 120500 | 594485135 | 2575 | 2575 | 2575 | 2575 | 0 |
| 437 | 20230705 | 120400 | 594485135 | 2575 | 2575 | 2575 | 2575 | 0 |
| 438 | 20230705 | 120300 | 594485135 | 2575 | 2575 | 2575 | 2575 | 3 |
| 439 | 20230705 | 120200 | 594477410 | 2575 | 2575 | 2575 | 2575 | 0 |
| 440 | 20230705 | 120100 | 594477410 | 2575 | 2575 | 2575 | 2575 | 0 |
| 441 | 20230705 | 120000 | 594477410 | 2575 | 2575 | 2575 | 2575 | 0 |
| 442 | 20230705 | 115900 | 594477410 | 2575 | 2575 | 2575 | 2575 | 0 |
| 443 | 20230705 | 115800 | 594477410 | 2575 | 2575 | 2575 | 2575 | 0 |
| 444 | 20230705 | 115700 | 594477410 | 2575 | 2575 | 2575 | 2575 | 4 |
| 445 | 20230705 | 115600 | 594467110 | 2580 | 2575 | 2580 | 2565 | 755 |
| 446 | 20230705 | 115500 | 592527700 | 2575 | 2580 | 2580 | 2575 | 2 |
| 447 | 20230705 | 115400 | 592522545 | 2570 | 2570 | 2570 | 2570 | 9 |
| 448 | 20230705 | 115300 | 592499415 | 2570 | 2570 | 2570 | 2570 | 1 |
| 449 | 20230705 | 115200 | 592496845 | 2570 | 2570 | 2570 | 2570 | 1 |
| 450 | 20230705 | 115100 | 592494275 | 2565 | 2565 | 2565 | 2565 | 563 |
| 451 | 20230705 | 115000 | 591050180 | 2570 | 2565 | 2570 | 2565 | 31 |
| 452 | 20230705 | 114900 | 590970560 | 2570 | 2570 | 2580 | 2570 | 853 |
| 453 | 20230705 | 114800 | 588775350 | 2580 | 2580 | 2580 | 2580 | 59 |
| 454 | 20230705 | 114700 | 588623130 | 2580 | 2585 | 2585 | 2575 | 268 |
| 455 | 20230705 | 114600 | 587931525 | 2585 | 2575 | 2585 | 2575 | 1014 |
| 456 | 20230705 | 114500 | 585320455 | 2575 | 2575 | 2575 | 2575 | 3000 |
| 457 | 20230705 | 114400 | 577595455 | 2585 | 2585 | 2585 | 2585 | 81 |
| 458 | 20230705 | 114300 | 577386070 | 2585 | 2585 | 2585 | 2585 | 10 |
| 459 | 20230705 | 114200 | 577360220 | 2585 | 2555 | 2585 | 2555 | 26965 |
| 460 | 20230705 | 114100 | 507813780 | 2555 | 2555 | 2555 | 2555 | 102 |
| 461 | 20230705 | 114000 | 507553170 | 2555 | 2555 | 2555 | 2555 | 0 |
| 462 | 20230705 | 113900 | 507553170 | 2555 | 2555 | 2555 | 2555 | 0 |
| 463 | 20230705 | 113800 | 507553170 | 2555 | 2555 | 2555 | 2555 | 100 |
| 464 | 20230705 | 113700 | 507297670 | 2555 | 2555 | 2555 | 2555 | 39 |
| 465 | 20230705 | 113600 | 507198025 | 2555 | 2555 | 2555 | 2555 | 757 |
| 466 | 20230705 | 113500 | 505263890 | 2560 | 2560 | 2560 | 2560 | 20 |
| 467 | 20230705 | 113400 | 505212690 | 2560 | 2560 | 2560 | 2560 | 901 |
| 468 | 20230705 | 113300 | 502906130 | 2560 | 2560 | 2560 | 2560 | 0 |
| 469 | 20230705 | 113200 | 502906130 | 2560 | 2560 | 2560 | 2560 | 0 |
| 470 | 20230705 | 113100 | 502906130 | 2560 | 2550 | 2560 | 2550 | 961 |
| 471 | 20230705 | 113000 | 500447575 | 2560 | 2550 | 2560 | 2550 | 30 |
| 472 | 20230705 | 112900 | 500370855 | 2545 | 2550 | 2550 | 2545 | 501 |
| 473 | 20230705 | 112800 | 499093310 | 2550 | 2550 | 2550 | 2550 | 0 |
| 474 | 20230705 | 112700 | 499093310 | 2550 | 2545 | 2550 | 2545 | 61 |
| 475 | 20230705 | 112600 | 498937765 | 2545 | 2545 | 2545 | 2545 | 596 |
| 476 | 20230705 | 112500 | 497420945 | 2550 | 2550 | 2550 | 2550 | 0 |
| 477 | 20230705 | 112400 | 497420945 | 2550 | 2550 | 2550 | 2550 | 696 |
| 478 | 20230705 | 112300 | 495646145 | 2550 | 2550 | 2550 | 2550 | 196 |
| 479 | 20230705 | 112200 | 495146345 | 2550 | 2550 | 2550 | 2550 | 0 |
| 480 | 20230705 | 112100 | 495146345 | 2550 | 2550 | 2550 | 2550 | 50 |
| 481 | 20230705 | 112000 | 495018845 | 2545 | 2545 | 2545 | 2545 | 2903 |
| 482 | 20230705 | 111900 | 487630710 | 2550 | 2550 | 2550 | 2550 | 0 |
| 483 | 20230705 | 111800 | 487630710 | 2550 | 2550 | 2550 | 2550 | 378 |
| 484 | 20230705 | 111700 | 486666810 | 2550 | 2550 | 2550 | 2550 | 200 |
| 485 | 20230705 | 111600 | 486156810 | 2550 | 2550 | 2555 | 2550 | 380 |
| 486 | 20230705 | 111500 | 485187805 | 2555 | 2545 | 2555 | 2545 | 1743 |
| 487 | 20230705 | 111400 | 480742845 | 2555 | 2550 | 2555 | 2545 | 841 |
| 488 | 20230705 | 111300 | 478598405 | 2545 | 2545 | 2550 | 2545 | 165 |
| 489 | 20230705 | 111200 | 478178470 | 2550 | 2550 | 2550 | 2550 | 0 |
| 490 | 20230705 | 111100 | 478178470 | 2550 | 2550 | 2550 | 2550 | 11 |
| 491 | 20230705 | 111000 | 478150420 | 2550 | 2545 | 2550 | 2545 | 201 |
| 492 | 20230705 | 110900 | 477638870 | 2550 | 2545 | 2550 | 2545 | 459 |
| 493 | 20230705 | 110800 | 476468625 | 2545 | 2550 | 2550 | 2545 | 1007 |
| 494 | 20230705 | 110700 | 473900805 | 2550 | 2550 | 2550 | 2545 | 798 |
| 495 | 20230705 | 110600 | 471869790 | 2550 | 2550 | 2550 | 2550 | 305 |
| 496 | 20230705 | 110500 | 471092040 | 2545 | 2545 | 2545 | 2545 | 20 |
| 497 | 20230705 | 110400 | 471041140 | 2545 | 2545 | 2545 | 2545 | 427 |
| 498 | 20230705 | 110300 | 469954425 | 2545 | 2550 | 2550 | 2545 | 603 |
| 499 | 20230705 | 110200 | 468419785 | 2545 | 2550 | 2550 | 2545 | 1194 |
| 500 | 20230705 | 110100 | 465381050 | 2550 | 2550 | 2550 | 2550 | 0 |
| 501 | 20230705 | 110000 | 465381050 | 2550 | 2550 | 2550 | 2550 | 105 |
| 502 | 20230705 | 105900 | 465113300 | 2550 | 2550 | 2550 | 2545 | 938 |
| 503 | 20230705 | 105800 | 462722015 | 2550 | 2545 | 2550 | 2545 | 584 |
| 504 | 20230705 | 105700 | 461235670 | 2545 | 2550 | 2550 | 2545 | 317 |
| 505 | 20230705 | 105600 | 460428895 | 2550 | 2550 | 2550 | 2550 | 206 |
| 506 | 20230705 | 105500 | 459903595 | 2550 | 2550 | 2550 | 2550 | 4259 |
| 507 | 20230705 | 105400 | 449043145 | 2550 | 2555 | 2555 | 2550 | 1122 |
| 508 | 20230705 | 105300 | 446182025 | 2555 | 2555 | 2560 | 2555 | 3651 |
| 509 | 20230705 | 105200 | 436852720 | 2560 | 2560 | 2560 | 2560 | 200 |
| 510 | 20230705 | 105100 | 436340720 | 2560 | 2560 | 2560 | 2555 | 1302 |
| 511 | 20230705 | 105000 | 433007605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 512 | 20230705 | 104900 | 433007605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 513 | 20230705 | 104800 | 433007605 | 2555 | 2555 | 2555 | 2555 | 0 |
| 514 | 20230705 | 104700 | 433007605 | 2555 | 2555 | 2555 | 2555 | 208 |
| 515 | 20230705 | 104600 | 432476165 | 2555 | 2555 | 2565 | 2555 | 739 |
| 516 | 20230705 | 104500 | 430587970 | 2555 | 2560 | 2560 | 2555 | 2 |
| 517 | 20230705 | 104400 | 430582855 | 2565 | 2565 | 2565 | 2565 | 1 |
| 518 | 20230705 | 104300 | 430580290 | 2555 | 2560 | 2560 | 2555 | 930 |
| 519 | 20230705 | 104200 | 428200880 | 2565 | 2565 | 2565 | 2565 | 4 |
| 520 | 20230705 | 104100 | 428190620 | 2565 | 2565 | 2565 | 2565 | 4 |
| 521 | 20230705 | 104000 | 428180360 | 2565 | 2570 | 2570 | 2565 | 6 |
| 522 | 20230705 | 103900 | 428164955 | 2570 | 2565 | 2570 | 2555 | 11 |
| 523 | 20230705 | 103800 | 428136820 | 2555 | 2555 | 2555 | 2555 | 0 |
| 524 | 20230705 | 103700 | 428136820 | 2555 | 2565 | 2565 | 2555 | 298 |
| 525 | 20230705 | 103600 | 427375160 | 2565 | 2565 | 2565 | 2565 | 1 |
| 526 | 20230705 | 103500 | 427372595 | 2565 | 2565 | 2565 | 2550 | 1296 |
| 527 | 20230705 | 103400 | 424067615 | 2550 | 2565 | 2565 | 2550 | 436 |
| 528 | 20230705 | 103300 | 422955720 | 2550 | 2550 | 2550 | 2550 | 0 |
| 529 | 20230705 | 103200 | 422955720 | 2550 | 2555 | 2555 | 2550 | 7904 |
| 530 | 20230705 | 103100 | 402787795 | 2555 | 2560 | 2560 | 2555 | 600 |
| 531 | 20230705 | 103000 | 401254245 | 2555 | 2560 | 2560 | 2555 | 393 |
| 532 | 20230705 | 102900 | 400248235 | 2560 | 2570 | 2570 | 2560 | 221 |
| 533 | 20230705 | 102800 | 399682365 | 2565 | 2570 | 2575 | 2565 | 3040 |
| 534 | 20230705 | 102700 | 391884745 | 2570 | 2570 | 2575 | 2570 | 1482 |
| 535 | 20230705 | 102600 | 388075995 | 2570 | 2565 | 2570 | 2565 | 3 |
| 536 | 20230705 | 102500 | 388068290 | 2570 | 2570 | 2570 | 2570 | 178 |
| 537 | 20230705 | 102400 | 387610830 | 2565 | 2570 | 2570 | 2565 | 1947 |
| 538 | 20230705 | 102300 | 382612110 | 2565 | 2565 | 2570 | 2565 | 814 |
| 539 | 20230705 | 102200 | 380524195 | 2570 | 2570 | 2570 | 2570 | 9 |
| 540 | 20230705 | 102100 | 380501065 | 2570 | 2565 | 2570 | 2565 | 1870 |
| 541 | 20230705 | 102000 | 375704510 | 2570 | 2570 | 2570 | 2565 | 4 |
| 542 | 20230705 | 101900 | 375694240 | 2570 | 2565 | 2570 | 2565 | 106 |
| 543 | 20230705 | 101800 | 375422340 | 2555 | 2560 | 2560 | 2555 | 493 |
| 544 | 20230705 | 101700 | 374161205 | 2565 | 2560 | 2565 | 2560 | 416 |
| 545 | 20230705 | 101600 | 373094245 | 2555 | 2565 | 2565 | 2555 | 291 |
| 546 | 20230705 | 101500 | 372350660 | 2560 | 2565 | 2565 | 2560 | 188 |
| 547 | 20230705 | 101400 | 371869375 | 2565 | 2565 | 2565 | 2565 | 597 |
| 548 | 20230705 | 101300 | 370338070 | 2555 | 2555 | 2555 | 2555 | 302 |
| 549 | 20230705 | 101200 | 369566460 | 2555 | 2555 | 2555 | 2555 | 638 |
| 550 | 20230705 | 101100 | 367936370 | 2555 | 2555 | 2555 | 2555 | 0 |
| 551 | 20230705 | 101000 | 367936370 | 2555 | 2560 | 2560 | 2555 | 434 |
| 552 | 20230705 | 100900 | 366826150 | 2560 | 2560 | 2565 | 2560 | 25 |
| 553 | 20230705 | 100800 | 366762145 | 2560 | 2560 | 2560 | 2555 | 1713 |
| 554 | 20230705 | 100700 | 362381210 | 2565 | 2565 | 2565 | 2565 | 15 |
| 555 | 20230705 | 100600 | 362342735 | 2565 | 2560 | 2565 | 2560 | 2830 |
| 556 | 20230705 | 100500 | 355089385 | 2560 | 2560 | 2560 | 2560 | 0 |
| 557 | 20230705 | 100400 | 355089385 | 2560 | 2560 | 2565 | 2560 | 157 |
| 558 | 20230705 | 100300 | 354687460 | 2565 | 2565 | 2565 | 2565 | 1 |
| 559 | 20230705 | 100200 | 354684895 | 2565 | 2565 | 2565 | 2560 | 270 |
| 560 | 20230705 | 100100 | 353993410 | 2565 | 2560 | 2565 | 2560 | 866 |
| 561 | 20230705 | 100000 | 351774030 | 2560 | 2560 | 2565 | 2560 | 1001 |
| 562 | 20230705 | 095900 | 349211465 | 2555 | 2555 | 2555 | 2555 | 0 |
| 563 | 20230705 | 095800 | 349211465 | 2555 | 2560 | 2565 | 2555 | 537 |
| 564 | 20230705 | 095700 | 347836745 | 2560 | 2555 | 2560 | 2555 | 670 |
| 565 | 20230705 | 095600 | 346122685 | 2555 | 2555 | 2555 | 2555 | 0 |
| 566 | 20230705 | 095500 | 346122685 | 2555 | 2555 | 2560 | 2555 | 1864 |
| 567 | 20230705 | 095400 | 341360160 | 2555 | 2550 | 2555 | 2550 | 382 |
| 568 | 20230705 | 095300 | 340385060 | 2560 | 2560 | 2560 | 2560 | 10 |
| 569 | 20230705 | 095200 | 340359460 | 2560 | 2550 | 2560 | 2550 | 51 |
| 570 | 20230705 | 095100 | 340229400 | 2550 | 2545 | 2550 | 2545 | 170 |
| 571 | 20230705 | 095000 | 339796175 | 2550 | 2550 | 2550 | 2545 | 1155 |
| 572 | 20230705 | 094900 | 336855475 | 2545 | 2550 | 2550 | 2545 | 954 |
| 573 | 20230705 | 094800 | 334424335 | 2550 | 2545 | 2550 | 2545 | 2298 |
| 574 | 20230705 | 094700 | 328575920 | 2545 | 2550 | 2550 | 2545 | 3776 |
| 575 | 20230705 | 094600 | 318965000 | 2550 | 2550 | 2550 | 2545 | 909 |
| 576 | 20230705 | 094500 | 316647450 | 2550 | 2560 | 2560 | 2550 | 561 |
| 577 | 20230705 | 094400 | 315215790 | 2560 | 2555 | 2560 | 2545 | 4323 |
| 578 | 20230705 | 094300 | 304190835 | 2555 | 2555 | 2560 | 2550 | 7986 |
| 579 | 20230705 | 094200 | 283788650 | 2560 | 2555 | 2560 | 2555 | 2518 |
| 580 | 20230705 | 094100 | 277354865 | 2560 | 2565 | 2565 | 2560 | 711 |
| 581 | 20230705 | 094000 | 275534315 | 2560 | 2560 | 2560 | 2560 | 872 |
| 582 | 20230705 | 093900 | 273301995 | 2565 | 2560 | 2565 | 2560 | 263 |
| 583 | 20230705 | 093800 | 272628040 | 2565 | 2565 | 2570 | 2565 | 2092 |
| 584 | 20230705 | 093700 | 267261050 | 2570 | 2565 | 2570 | 2565 | 526 |
| 585 | 20230705 | 093600 | 265911660 | 2570 | 2565 | 2570 | 2565 | 1548 |
| 586 | 20230705 | 093500 | 261939900 | 2565 | 2570 | 2570 | 2565 | 36 |
| 587 | 20230705 | 093400 | 261847470 | 2560 | 2570 | 2570 | 2560 | 3124 |
| 588 | 20230705 | 093300 | 253844800 | 2565 | 2570 | 2570 | 2560 | 1413 |
| 589 | 20230705 | 093200 | 250215175 | 2570 | 2570 | 2570 | 2560 | 1971 |
| 590 | 20230705 | 093100 | 245165980 | 2560 | 2565 | 2570 | 2560 | 1320 |
| 591 | 20230705 | 093000 | 241780205 | 2565 | 2565 | 2565 | 2560 | 875 |
| 592 | 20230705 | 092900 | 239535835 | 2565 | 2560 | 2570 | 2560 | 599 |
| 593 | 20230705 | 092800 | 237998535 | 2560 | 2555 | 2560 | 2555 | 2547 |
| 594 | 20230705 | 092700 | 231482520 | 2555 | 2555 | 2560 | 2555 | 1606 |
| 595 | 20230705 | 092600 | 227376175 | 2555 | 2560 | 2565 | 2555 | 1042 |
| 596 | 20230705 | 092500 | 224712525 | 2555 | 2555 | 2560 | 2550 | 2111 |
| 597 | 20230705 | 092400 | 219319045 | 2555 | 2555 | 2560 | 2550 | 3891 |
| 598 | 20230705 | 092300 | 209375375 | 2555 | 2560 | 2560 | 2550 | 15088 |
| 599 | 20230705 | 092200 | 170843845 | 2560 | 2570 | 2580 | 2560 | 4345 |
| 600 | 20230705 | 092100 | 159711315 | 2560 | 2570 | 2580 | 2560 | 17729 |
| 601 | 20230705 | 092000 | 114208095 | 2570 | 2575 | 2575 | 2570 | 4247 |
| 602 | 20230705 | 091900 | 103274655 | 2580 | 2585 | 2585 | 2580 | 945 |
| 603 | 20230705 | 091800 | 100836355 | 2585 | 2580 | 2585 | 2580 | 2069 |
| 604 | 20230705 | 091700 | 95497905 | 2580 | 2580 | 2580 | 2580 | 232 |
| 605 | 20230705 | 091600 | 94899345 | 2575 | 2575 | 2575 | 2575 | 56 |
| 606 | 20230705 | 091500 | 94755145 | 2575 | 2575 | 2580 | 2575 | 1190 |
| 607 | 20230705 | 091400 | 91690210 | 2575 | 2585 | 2585 | 2575 | 314 |
| 608 | 20230705 | 091300 | 90881520 | 2585 | 2580 | 2585 | 2575 | 4338 |
| 609 | 20230705 | 091200 | 79708345 | 2580 | 2580 | 2580 | 2580 | 1468 |
| 610 | 20230705 | 091100 | 75920905 | 2580 | 2580 | 2580 | 2580 | 117 |
| 611 | 20230705 | 091000 | 75619045 | 2580 | 2580 | 2585 | 2580 | 1181 |
| 612 | 20230705 | 090900 | 72571565 | 2580 | 2585 | 2585 | 2580 | 1563 |
| 613 | 20230705 | 090800 | 68538775 | 2585 | 2580 | 2585 | 2580 | 1073 |
| 614 | 20230705 | 090700 | 65769250 | 2580 | 2585 | 2585 | 2580 | 3760 |
| 615 | 20230705 | 090600 | 56060750 | 2585 | 2585 | 2590 | 2585 | 1138 |
| 616 | 20230705 | 090500 | 53118255 | 2590 | 2590 | 2590 | 2590 | 798 |
| 617 | 20230705 | 090400 | 51051435 | 2590 | 2590 | 2590 | 2585 | 3508 |
| 618 | 20230705 | 090300 | 41982615 | 2590 | 2595 | 2600 | 2590 | 2695 |
| 619 | 20230705 | 090200 | 34983495 | 2595 | 2585 | 2595 | 2580 | 260 |
| 620 | 20230705 | 090100 | 34310955 | 2580 | 2590 | 2590 | 2580 | 6328 |
| 621 | 20230705 | 090000 | 17947375 | 2590 | 2600 | 2605 | 2590 | 6704 |