31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 21320 |
| 3 | 20230706 | 192800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20230706 | 192700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20230706 | 192600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20230706 | 192500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20230706 | 192400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20230706 | 192300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20230706 | 192200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20230706 | 192100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20230706 | 192000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20230706 | 191900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20230706 | 191800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20230706 | 191700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20230706 | 191600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20230706 | 191500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20230706 | 191400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20230706 | 191300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20230706 | 191200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20230706 | 191100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20230706 | 191000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20230706 | 190900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20230706 | 190800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20230706 | 190700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20230706 | 190600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20230706 | 190500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20230706 | 190400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20230706 | 190300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20230706 | 190200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20230706 | 190100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20230706 | 190000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20230706 | 185900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 21320 |
| 33 | 20230706 | 185800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20230706 | 185700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20230706 | 185600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20230706 | 185500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20230706 | 185400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20230706 | 185300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20230706 | 185200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20230706 | 185100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20230706 | 185000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20230706 | 184900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20230706 | 184800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20230706 | 184700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20230706 | 184600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20230706 | 184500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20230706 | 184400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20230706 | 184300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20230706 | 184200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20230706 | 184100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20230706 | 184000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20230706 | 183900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20230706 | 183800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20230706 | 183700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20230706 | 183600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20230706 | 183500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20230706 | 183400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20230706 | 183300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20230706 | 183200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20230706 | 183100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20230706 | 183000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20230706 | 182900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 21320 |
| 63 | 20230706 | 182800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20230706 | 182700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20230706 | 182600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20230706 | 182500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20230706 | 182400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20230706 | 182300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20230706 | 182200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20230706 | 182100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20230706 | 182000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20230706 | 181900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20230706 | 181800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20230706 | 181700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20230706 | 181600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20230706 | 181500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20230706 | 181400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20230706 | 181300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20230706 | 181200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20230706 | 181100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20230706 | 181000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20230706 | 180900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20230706 | 180800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20230706 | 180700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20230706 | 180600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20230706 | 180500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20230706 | 180400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20230706 | 180300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20230706 | 180200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20230706 | 180100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20230706 | 180000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20230706 | 175900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 21320 |
| 93 | 20230706 | 175800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20230706 | 175700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20230706 | 175600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20230706 | 175500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20230706 | 175400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20230706 | 175300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20230706 | 175200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20230706 | 175100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20230706 | 175000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20230706 | 174900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20230706 | 174800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20230706 | 174700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20230706 | 174600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20230706 | 174500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20230706 | 174400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20230706 | 174300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20230706 | 174200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20230706 | 174100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20230706 | 174000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20230706 | 173900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20230706 | 173800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20230706 | 173700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20230706 | 173600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20230706 | 173500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20230706 | 173400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20230706 | 173300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20230706 | 173200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20230706 | 173100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20230706 | 173000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20230706 | 172900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 21320 |
| 123 | 20230706 | 172800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20230706 | 172700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20230706 | 172600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20230706 | 172500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20230706 | 172400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20230706 | 172300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20230706 | 172200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20230706 | 172100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20230706 | 172000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20230706 | 171900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20230706 | 171800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20230706 | 171700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20230706 | 171600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20230706 | 171500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20230706 | 171400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20230706 | 171300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20230706 | 171200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20230706 | 171100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20230706 | 171000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20230706 | 170900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20230706 | 170800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20230706 | 170700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20230706 | 170600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20230706 | 170500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20230706 | 170400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20230706 | 170300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20230706 | 170200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20230706 | 170100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20230706 | 170000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20230706 | 165900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 21320 |
| 153 | 20230706 | 165800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20230706 | 165700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20230706 | 165600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20230706 | 165500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20230706 | 165400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20230706 | 165300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20230706 | 165200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20230706 | 165100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20230706 | 165000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20230706 | 164900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20230706 | 164800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20230706 | 164700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20230706 | 164600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20230706 | 164500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20230706 | 164400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20230706 | 164300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20230706 | 164200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20230706 | 164100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20230706 | 164000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20230706 | 163900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20230706 | 163800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20230706 | 163700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20230706 | 163600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20230706 | 163500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20230706 | 163400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20230706 | 163300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20230706 | 163200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20230706 | 163100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20230706 | 163000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20230706 | 162900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 21320 |
| 183 | 20230706 | 162800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20230706 | 162700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20230706 | 162600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20230706 | 162500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20230706 | 162400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20230706 | 162300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20230706 | 162200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20230706 | 162100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20230706 | 162000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20230706 | 161900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20230706 | 161800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20230706 | 161700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20230706 | 161600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20230706 | 161500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20230706 | 161400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20230706 | 161300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20230706 | 161200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20230706 | 161100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20230706 | 161000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20230706 | 160900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20230706 | 160800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20230706 | 160700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20230706 | 160600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20230706 | 160500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20230706 | 160400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20230706 | 160300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20230706 | 160200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20230706 | 160100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20230706 | 160000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20230706 | 155900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 21320 |
| 213 | 20230706 | 155800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20230706 | 155700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20230706 | 155600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20230706 | 155500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 217 | 20230706 | 155400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 218 | 20230706 | 155300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 219 | 20230706 | 155200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 220 | 20230706 | 155100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20230706 | 155000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20230706 | 154900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 223 | 20230706 | 154800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20230706 | 154700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 225 | 20230706 | 154600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20230706 | 154500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20230706 | 154400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20230706 | 154300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 229 | 20230706 | 154200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 230 | 20230706 | 154100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 231 | 20230706 | 154000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 232 | 20230706 | 153900 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 233 | 20230706 | 153800 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 234 | 20230706 | 153700 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 235 | 20230706 | 153600 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 236 | 20230706 | 153500 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 237 | 20230706 | 153400 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 238 | 20230706 | 153300 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 239 | 20230706 | 153200 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 240 | 20230706 | 153100 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 241 | 20230706 | 153000 | 2715722045 | 2815 | 2815 | 2815 | 2815 | 21320 |
| 242 | 20230706 | 152900 | 2655706245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 243 | 20230706 | 152800 | 2655706245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 244 | 20230706 | 152700 | 2655706245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 245 | 20230706 | 152600 | 2655706245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 246 | 20230706 | 152500 | 2655706245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 247 | 20230706 | 152400 | 2655706245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 248 | 20230706 | 152300 | 2655706245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 249 | 20230706 | 152200 | 2655706245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 250 | 20230706 | 152100 | 2655706245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 251 | 20230706 | 152000 | 2655706245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 252 | 20230706 | 151900 | 2655706245 | 2795 | 2795 | 2795 | 2785 | 503 |
| 253 | 20230706 | 151800 | 2654302390 | 2790 | 2785 | 2790 | 2785 | 1026 |
| 254 | 20230706 | 151700 | 2651440025 | 2795 | 2785 | 2795 | 2785 | 1552 |
| 255 | 20230706 | 151600 | 2647109870 | 2785 | 2800 | 2805 | 2785 | 6662 |
| 256 | 20230706 | 151500 | 2628492610 | 2810 | 2815 | 2815 | 2800 | 7167 |
| 257 | 20230706 | 151400 | 2608418045 | 2810 | 2800 | 2815 | 2800 | 17051 |
| 258 | 20230706 | 151300 | 2560593830 | 2800 | 2795 | 2800 | 2795 | 7062 |
| 259 | 20230706 | 151200 | 2540838030 | 2800 | 2795 | 2800 | 2790 | 8082 |
| 260 | 20230706 | 151100 | 2518234220 | 2795 | 2795 | 2800 | 2785 | 3924 |
| 261 | 20230706 | 151000 | 2507292755 | 2795 | 2785 | 2800 | 2780 | 7310 |
| 262 | 20230706 | 150900 | 2486872340 | 2790 | 2785 | 2795 | 2785 | 145 |
| 263 | 20230706 | 150800 | 2486468285 | 2795 | 2795 | 2795 | 2785 | 659 |
| 264 | 20230706 | 150700 | 2484629940 | 2800 | 2795 | 2800 | 2785 | 5058 |
| 265 | 20230706 | 150600 | 2470480295 | 2795 | 2785 | 2800 | 2785 | 11825 |
| 266 | 20230706 | 150500 | 2437459585 | 2785 | 2785 | 2800 | 2785 | 6628 |
| 267 | 20230706 | 150400 | 2418948480 | 2790 | 2790 | 2795 | 2785 | 833 |
| 268 | 20230706 | 150300 | 2416628330 | 2795 | 2800 | 2800 | 2790 | 846 |
| 269 | 20230706 | 150200 | 2414264735 | 2800 | 2800 | 2800 | 2795 | 1276 |
| 270 | 20230706 | 150100 | 2410695800 | 2795 | 2790 | 2795 | 2785 | 1988 |
| 271 | 20230706 | 150000 | 2405147890 | 2790 | 2790 | 2790 | 2785 | 857 |
| 272 | 20230706 | 145900 | 2402760720 | 2780 | 2800 | 2800 | 2780 | 3721 |
| 273 | 20230706 | 145800 | 2392380465 | 2805 | 2805 | 2805 | 2790 | 2949 |
| 274 | 20230706 | 145700 | 2384135070 | 2805 | 2805 | 2805 | 2795 | 609 |
| 275 | 20230706 | 145600 | 2382432145 | 2805 | 2795 | 2805 | 2790 | 4210 |
| 276 | 20230706 | 145500 | 2370646895 | 2795 | 2795 | 2795 | 2785 | 4686 |
| 277 | 20230706 | 145400 | 2357555445 | 2795 | 2795 | 2800 | 2795 | 85 |
| 278 | 20230706 | 145300 | 2357317785 | 2795 | 2790 | 2800 | 2790 | 969 |
| 279 | 20230706 | 145200 | 2354613370 | 2795 | 2795 | 2795 | 2780 | 2003 |
| 280 | 20230706 | 145100 | 2349015000 | 2795 | 2780 | 2795 | 2780 | 4895 |
| 281 | 20230706 | 145000 | 2335355450 | 2795 | 2800 | 2800 | 2780 | 1966 |
| 282 | 20230706 | 144900 | 2329875485 | 2800 | 2805 | 2805 | 2790 | 4039 |
| 283 | 20230706 | 144800 | 2318570555 | 2805 | 2785 | 2810 | 2785 | 10311 |
| 284 | 20230706 | 144700 | 2289741535 | 2785 | 2785 | 2785 | 2785 | 4842 |
| 285 | 20230706 | 144600 | 2276256565 | 2785 | 2780 | 2785 | 2780 | 211 |
| 286 | 20230706 | 144500 | 2275669980 | 2780 | 2780 | 2780 | 2775 | 3172 |
| 287 | 20230706 | 144400 | 2266864520 | 2780 | 2780 | 2785 | 2780 | 160 |
| 288 | 20230706 | 144300 | 2266419715 | 2785 | 2775 | 2785 | 2775 | 1179 |
| 289 | 20230706 | 144200 | 2263141345 | 2780 | 2775 | 2780 | 2775 | 538 |
| 290 | 20230706 | 144100 | 2261647395 | 2775 | 2775 | 2775 | 2770 | 527 |
| 291 | 20230706 | 144000 | 2260184975 | 2770 | 2770 | 2775 | 2770 | 193 |
| 292 | 20230706 | 143900 | 2259649795 | 2775 | 2770 | 2775 | 2770 | 51 |
| 293 | 20230706 | 143800 | 2259508520 | 2775 | 2775 | 2775 | 2770 | 780 |
| 294 | 20230706 | 143700 | 2257347860 | 2775 | 2770 | 2775 | 2770 | 294 |
| 295 | 20230706 | 143600 | 2256533410 | 2770 | 2775 | 2780 | 2770 | 459 |
| 296 | 20230706 | 143500 | 2255261185 | 2775 | 2770 | 2775 | 2755 | 2681 |
| 297 | 20230706 | 143400 | 2247839920 | 2770 | 2780 | 2780 | 2770 | 6752 |
| 298 | 20230706 | 143300 | 2229112925 | 2780 | 2785 | 2785 | 2780 | 1503 |
| 299 | 20230706 | 143200 | 2224932085 | 2785 | 2780 | 2785 | 2780 | 1851 |
| 300 | 20230706 | 143100 | 2219781835 | 2780 | 2775 | 2780 | 2775 | 74 |
| 301 | 20230706 | 143000 | 2219576480 | 2775 | 2770 | 2775 | 2770 | 1266 |
| 302 | 20230706 | 142900 | 2216063335 | 2770 | 2775 | 2775 | 2770 | 5875 |
| 303 | 20230706 | 142800 | 2199779245 | 2760 | 2765 | 2770 | 2760 | 602 |
| 304 | 20230706 | 142700 | 2198116100 | 2760 | 2755 | 2770 | 2755 | 12291 |
| 305 | 20230706 | 142600 | 2164173495 | 2755 | 2750 | 2755 | 2750 | 376 |
| 306 | 20230706 | 142500 | 2163137620 | 2750 | 2750 | 2755 | 2745 | 4449 |
| 307 | 20230706 | 142400 | 2150903530 | 2750 | 2745 | 2750 | 2740 | 6453 |
| 308 | 20230706 | 142300 | 2133187075 | 2750 | 2755 | 2755 | 2750 | 4851 |
| 309 | 20230706 | 142200 | 2119845000 | 2760 | 2755 | 2760 | 2750 | 1265 |
| 310 | 20230706 | 142100 | 2116366085 | 2760 | 2760 | 2760 | 2760 | 13 |
| 311 | 20230706 | 142000 | 2116330205 | 2760 | 2755 | 2760 | 2755 | 3413 |
| 312 | 20230706 | 141900 | 2106927170 | 2760 | 2775 | 2775 | 2760 | 6336 |
| 313 | 20230706 | 141800 | 2089429690 | 2775 | 2780 | 2780 | 2770 | 3396 |
| 314 | 20230706 | 141700 | 2080011260 | 2780 | 2780 | 2785 | 2775 | 1220 |
| 315 | 20230706 | 141600 | 2076618960 | 2780 | 2780 | 2785 | 2780 | 2087 |
| 316 | 20230706 | 141500 | 2070817070 | 2785 | 2785 | 2785 | 2775 | 641 |
| 317 | 20230706 | 141400 | 2069034420 | 2785 | 2780 | 2785 | 2775 | 1685 |
| 318 | 20230706 | 141300 | 2064357945 | 2785 | 2780 | 2785 | 2780 | 451 |
| 319 | 20230706 | 141200 | 2063102150 | 2775 | 2780 | 2785 | 2775 | 890 |
| 320 | 20230706 | 141100 | 2060628190 | 2780 | 2780 | 2780 | 2775 | 34 |
| 321 | 20230706 | 141000 | 2060533775 | 2770 | 2780 | 2780 | 2765 | 9676 |
| 322 | 20230706 | 140900 | 2033681240 | 2785 | 2785 | 2785 | 2780 | 52 |
| 323 | 20230706 | 140800 | 2033536615 | 2785 | 2785 | 2785 | 2785 | 9 |
| 324 | 20230706 | 140700 | 2033511550 | 2785 | 2785 | 2785 | 2780 | 170 |
| 325 | 20230706 | 140600 | 2033038105 | 2785 | 2785 | 2785 | 2785 | 121 |
| 326 | 20230706 | 140500 | 2032701120 | 2785 | 2780 | 2785 | 2780 | 202 |
| 327 | 20230706 | 140400 | 2032139555 | 2785 | 2785 | 2785 | 2780 | 150 |
| 328 | 20230706 | 140300 | 2031722510 | 2785 | 2785 | 2785 | 2780 | 763 |
| 329 | 20230706 | 140200 | 2029600055 | 2775 | 2780 | 2780 | 2770 | 795 |
| 330 | 20230706 | 140100 | 2027391600 | 2785 | 2780 | 2785 | 2770 | 220 |
| 331 | 20230706 | 140000 | 2026780975 | 2785 | 2770 | 2785 | 2765 | 833 |
| 332 | 20230706 | 135900 | 2024466510 | 2765 | 2775 | 2780 | 2765 | 1503 |
| 333 | 20230706 | 135800 | 2020306730 | 2785 | 2785 | 2785 | 2785 | 433 |
| 334 | 20230706 | 135700 | 2019100825 | 2785 | 2780 | 2785 | 2780 | 1445 |
| 335 | 20230706 | 135600 | 2015076975 | 2780 | 2770 | 2785 | 2765 | 7818 |
| 336 | 20230706 | 135500 | 1993414635 | 2770 | 2790 | 2790 | 2770 | 1462 |
| 337 | 20230706 | 135400 | 1989345060 | 2790 | 2770 | 2790 | 2765 | 880 |
| 338 | 20230706 | 135300 | 1986898305 | 2770 | 2770 | 2780 | 2765 | 1004 |
| 339 | 20230706 | 135200 | 1984114165 | 2770 | 2775 | 2780 | 2760 | 2831 |
| 340 | 20230706 | 135100 | 1976278610 | 2770 | 2770 | 2780 | 2770 | 1016 |
| 341 | 20230706 | 135000 | 1973464260 | 2770 | 2770 | 2780 | 2755 | 12492 |
| 342 | 20230706 | 134900 | 1938922990 | 2770 | 2780 | 2795 | 2770 | 16568 |
| 343 | 20230706 | 134800 | 1892867300 | 2780 | 2820 | 2820 | 2770 | 46911 |
| 344 | 20230706 | 134700 | 1761954675 | 2825 | 2835 | 2865 | 2800 | 95740 |
| 345 | 20230706 | 134600 | 1490226305 | 2840 | 2790 | 2855 | 2790 | 44104 |
| 346 | 20230706 | 134500 | 1365422235 | 2790 | 2790 | 2795 | 2790 | 1406 |
| 347 | 20230706 | 134400 | 1361499490 | 2790 | 2785 | 2790 | 2785 | 1457 |
| 348 | 20230706 | 134300 | 1357436520 | 2785 | 2780 | 2785 | 2780 | 2043 |
| 349 | 20230706 | 134200 | 1351749290 | 2780 | 2785 | 2785 | 2780 | 112 |
| 350 | 20230706 | 134100 | 1351437535 | 2785 | 2780 | 2785 | 2770 | 1181 |
| 351 | 20230706 | 134000 | 1348154125 | 2785 | 2775 | 2785 | 2765 | 6609 |
| 352 | 20230706 | 133900 | 1329846890 | 2780 | 2790 | 2790 | 2775 | 3429 |
| 353 | 20230706 | 133800 | 1320293430 | 2790 | 2785 | 2790 | 2785 | 7267 |
| 354 | 20230706 | 133700 | 1300033725 | 2785 | 2775 | 2790 | 2775 | 5052 |
| 355 | 20230706 | 133600 | 1285967060 | 2775 | 2770 | 2775 | 2770 | 2325 |
| 356 | 20230706 | 133500 | 1279518765 | 2775 | 2775 | 2775 | 2770 | 546 |
| 357 | 20230706 | 133400 | 1278006055 | 2775 | 2775 | 2775 | 2770 | 105 |
| 358 | 20230706 | 133300 | 1277714745 | 2770 | 2775 | 2785 | 2770 | 4027 |
| 359 | 20230706 | 133200 | 1266522375 | 2775 | 2770 | 2775 | 2770 | 1839 |
| 360 | 20230706 | 133100 | 1261426150 | 2770 | 2770 | 2770 | 2770 | 436 |
| 361 | 20230706 | 133000 | 1260218430 | 2765 | 2775 | 2775 | 2765 | 672 |
| 362 | 20230706 | 132900 | 1258354605 | 2775 | 2770 | 2775 | 2770 | 1374 |
| 363 | 20230706 | 132800 | 1254547735 | 2770 | 2765 | 2770 | 2765 | 1300 |
| 364 | 20230706 | 132700 | 1250949550 | 2765 | 2760 | 2765 | 2760 | 332 |
| 365 | 20230706 | 132600 | 1250032500 | 2760 | 2755 | 2760 | 2755 | 1679 |
| 366 | 20230706 | 132500 | 1245402655 | 2755 | 2755 | 2760 | 2755 | 471 |
| 367 | 20230706 | 132400 | 1244104470 | 2760 | 2755 | 2760 | 2755 | 320 |
| 368 | 20230706 | 132300 | 1243222460 | 2755 | 2755 | 2760 | 2755 | 3235 |
| 369 | 20230706 | 132200 | 1234309330 | 2760 | 2760 | 2760 | 2755 | 344 |
| 370 | 20230706 | 132100 | 1233360050 | 2760 | 2765 | 2765 | 2760 | 2541 |
| 371 | 20230706 | 132000 | 1226346185 | 2765 | 2765 | 2770 | 2765 | 1201 |
| 372 | 20230706 | 131900 | 1223024535 | 2765 | 2770 | 2770 | 2760 | 240 |
| 373 | 20230706 | 131800 | 1222360790 | 2770 | 2770 | 2770 | 2765 | 999 |
| 374 | 20230706 | 131700 | 1219596120 | 2770 | 2765 | 2770 | 2765 | 993 |
| 375 | 20230706 | 131600 | 1216846955 | 2765 | 2765 | 2770 | 2765 | 658 |
| 376 | 20230706 | 131500 | 1215027035 | 2765 | 2760 | 2765 | 2760 | 763 |
| 377 | 20230706 | 131400 | 1212920550 | 2760 | 2760 | 2760 | 2755 | 772 |
| 378 | 20230706 | 131300 | 1210790190 | 2760 | 2755 | 2760 | 2750 | 344 |
| 379 | 20230706 | 131200 | 1209842360 | 2755 | 2755 | 2755 | 2750 | 619 |
| 380 | 20230706 | 131100 | 1208139035 | 2745 | 2760 | 2760 | 2745 | 451 |
| 381 | 20230706 | 131000 | 1206900045 | 2760 | 2760 | 2760 | 2760 | 120 |
| 382 | 20230706 | 130900 | 1206568845 | 2760 | 2750 | 2760 | 2750 | 583 |
| 383 | 20230706 | 130800 | 1204960715 | 2750 | 2750 | 2755 | 2745 | 473 |
| 384 | 20230706 | 130700 | 1203661850 | 2755 | 2755 | 2755 | 2755 | 184 |
| 385 | 20230706 | 130600 | 1203154930 | 2760 | 2745 | 2760 | 2740 | 4010 |
| 386 | 20230706 | 130500 | 1192127645 | 2745 | 2745 | 2745 | 2740 | 231 |
| 387 | 20230706 | 130400 | 1191494130 | 2750 | 2745 | 2750 | 2740 | 2394 |
| 388 | 20230706 | 130300 | 1184932690 | 2740 | 2745 | 2750 | 2740 | 1888 |
| 389 | 20230706 | 130200 | 1179757105 | 2750 | 2755 | 2760 | 2745 | 370 |
| 390 | 20230706 | 130100 | 1178739775 | 2755 | 2750 | 2765 | 2750 | 1781 |
| 391 | 20230706 | 130000 | 1173828385 | 2755 | 2745 | 2755 | 2745 | 1788 |
| 392 | 20230706 | 125900 | 1168914035 | 2745 | 2745 | 2745 | 2740 | 1124 |
| 393 | 20230706 | 125800 | 1165833655 | 2740 | 2745 | 2745 | 2740 | 1467 |
| 394 | 20230706 | 125700 | 1161812845 | 2745 | 2740 | 2745 | 2730 | 312 |
| 395 | 20230706 | 125600 | 1160958100 | 2745 | 2745 | 2745 | 2730 | 3797 |
| 396 | 20230706 | 125500 | 1150563970 | 2745 | 2745 | 2750 | 2745 | 2681 |
| 397 | 20230706 | 125400 | 1143204165 | 2750 | 2745 | 2750 | 2745 | 803 |
| 398 | 20230706 | 125300 | 1140998340 | 2750 | 2745 | 2750 | 2745 | 2048 |
| 399 | 20230706 | 125200 | 1135370915 | 2750 | 2750 | 2750 | 2740 | 570 |
| 400 | 20230706 | 125100 | 1133804690 | 2750 | 2755 | 2755 | 2740 | 3147 |
| 401 | 20230706 | 125000 | 1125154820 | 2755 | 2755 | 2755 | 2755 | 1399 |
| 402 | 20230706 | 124900 | 1121300575 | 2755 | 2750 | 2755 | 2750 | 2080 |
| 403 | 20230706 | 124800 | 1115570325 | 2755 | 2750 | 2755 | 2745 | 597 |
| 404 | 20230706 | 124700 | 1113929840 | 2750 | 2750 | 2750 | 2750 | 225 |
| 405 | 20230706 | 124600 | 1113311090 | 2740 | 2745 | 2750 | 2740 | 2014 |
| 406 | 20230706 | 124500 | 1107787355 | 2750 | 2755 | 2755 | 2745 | 984 |
| 407 | 20230706 | 124400 | 1105081980 | 2755 | 2750 | 2755 | 2745 | 2684 |
| 408 | 20230706 | 124300 | 1097698265 | 2750 | 2755 | 2755 | 2750 | 1605 |
| 409 | 20230706 | 124200 | 1093281420 | 2755 | 2745 | 2755 | 2745 | 1547 |
| 410 | 20230706 | 124100 | 1089022135 | 2750 | 2750 | 2750 | 2740 | 301 |
| 411 | 20230706 | 124000 | 1088194700 | 2750 | 2740 | 2750 | 2740 | 461 |
| 412 | 20230706 | 123900 | 1086930505 | 2740 | 2740 | 2740 | 2740 | 119 |
| 413 | 20230706 | 123800 | 1086604445 | 2740 | 2740 | 2740 | 2740 | 87 |
| 414 | 20230706 | 123700 | 1086366065 | 2745 | 2745 | 2745 | 2740 | 1131 |
| 415 | 20230706 | 123600 | 1083262155 | 2745 | 2740 | 2745 | 2735 | 1566 |
| 416 | 20230706 | 123500 | 1078977960 | 2735 | 2735 | 2740 | 2735 | 1296 |
| 417 | 20230706 | 123400 | 1075432845 | 2745 | 2740 | 2745 | 2735 | 2022 |
| 418 | 20230706 | 123300 | 1069892535 | 2740 | 2740 | 2740 | 2730 | 1105 |
| 419 | 20230706 | 123200 | 1066870735 | 2735 | 2735 | 2740 | 2735 | 167 |
| 420 | 20230706 | 123100 | 1066413325 | 2740 | 2740 | 2740 | 2735 | 433 |
| 421 | 20230706 | 123000 | 1065227375 | 2740 | 2740 | 2740 | 2740 | 307 |
| 422 | 20230706 | 122900 | 1064386195 | 2735 | 2735 | 2740 | 2735 | 650 |
| 423 | 20230706 | 122800 | 1062608145 | 2740 | 2735 | 2745 | 2735 | 478 |
| 424 | 20230706 | 122700 | 1061296560 | 2745 | 2740 | 2745 | 2740 | 54 |
| 425 | 20230706 | 122600 | 1061148545 | 2745 | 2735 | 2745 | 2735 | 247 |
| 426 | 20230706 | 122500 | 1060471655 | 2740 | 2740 | 2740 | 2730 | 947 |
| 427 | 20230706 | 122400 | 1057881405 | 2745 | 2735 | 2745 | 2735 | 1021 |
| 428 | 20230706 | 122300 | 1055084930 | 2745 | 2735 | 2750 | 2730 | 275 |
| 429 | 20230706 | 122200 | 1054330835 | 2740 | 2740 | 2740 | 2735 | 583 |
| 430 | 20230706 | 122100 | 1052734195 | 2740 | 2740 | 2740 | 2730 | 2129 |
| 431 | 20230706 | 122000 | 1046917225 | 2735 | 2740 | 2740 | 2735 | 1201 |
| 432 | 20230706 | 121900 | 1043626825 | 2730 | 2740 | 2740 | 2730 | 1136 |
| 433 | 20230706 | 121800 | 1040514195 | 2740 | 2745 | 2745 | 2735 | 693 |
| 434 | 20230706 | 121700 | 1038617200 | 2745 | 2745 | 2745 | 2745 | 121 |
| 435 | 20230706 | 121600 | 1038285055 | 2735 | 2735 | 2755 | 2735 | 788 |
| 436 | 20230706 | 121500 | 1036125685 | 2735 | 2735 | 2735 | 2735 | 2 |
| 437 | 20230706 | 121400 | 1036120215 | 2730 | 2730 | 2730 | 2730 | 1050 |
| 438 | 20230706 | 121300 | 1033253715 | 2730 | 2730 | 2730 | 2730 | 5 |
| 439 | 20230706 | 121200 | 1033240065 | 2730 | 2730 | 2730 | 2730 | 538 |
| 440 | 20230706 | 121100 | 1031771325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 441 | 20230706 | 121000 | 1031771325 | 2730 | 2730 | 2730 | 2730 | 1 |
| 442 | 20230706 | 120900 | 1031768595 | 2730 | 2730 | 2730 | 2730 | 0 |
| 443 | 20230706 | 120800 | 1031768595 | 2730 | 2730 | 2730 | 2730 | 50 |
| 444 | 20230706 | 120700 | 1031632095 | 2730 | 2730 | 2730 | 2730 | 115 |
| 445 | 20230706 | 120600 | 1031318145 | 2730 | 2730 | 2730 | 2730 | 116 |
| 446 | 20230706 | 120500 | 1031001465 | 2735 | 2730 | 2735 | 2730 | 297 |
| 447 | 20230706 | 120400 | 1030189265 | 2730 | 2730 | 2730 | 2725 | 86 |
| 448 | 20230706 | 120300 | 1029954490 | 2730 | 2730 | 2730 | 2730 | 420 |
| 449 | 20230706 | 120200 | 1028807890 | 2730 | 2730 | 2730 | 2730 | 25 |
| 450 | 20230706 | 120100 | 1028739640 | 2730 | 2730 | 2730 | 2730 | 44 |
| 451 | 20230706 | 120000 | 1028619520 | 2730 | 2735 | 2740 | 2730 | 262 |
| 452 | 20230706 | 115900 | 1027904210 | 2735 | 2735 | 2740 | 2735 | 120 |
| 453 | 20230706 | 115800 | 1027575800 | 2735 | 2735 | 2740 | 2735 | 49 |
| 454 | 20230706 | 115700 | 1027441725 | 2740 | 2735 | 2740 | 2730 | 102 |
| 455 | 20230706 | 115600 | 1027162380 | 2740 | 2730 | 2740 | 2730 | 500 |
| 456 | 20230706 | 115500 | 1025793785 | 2730 | 2730 | 2730 | 2730 | 41 |
| 457 | 20230706 | 115400 | 1025681855 | 2740 | 2740 | 2740 | 2740 | 42 |
| 458 | 20230706 | 115300 | 1025566775 | 2730 | 2725 | 2730 | 2725 | 707 |
| 459 | 20230706 | 115200 | 1023638830 | 2740 | 2730 | 2740 | 2730 | 60 |
| 460 | 20230706 | 115100 | 1023474495 | 2725 | 2725 | 2725 | 2725 | 238 |
| 461 | 20230706 | 115000 | 1022825945 | 2725 | 2720 | 2725 | 2720 | 389 |
| 462 | 20230706 | 114900 | 1021767815 | 2720 | 2725 | 2725 | 2720 | 143 |
| 463 | 20230706 | 114800 | 1021378145 | 2720 | 2720 | 2720 | 2720 | 1 |
| 464 | 20230706 | 114700 | 1021375425 | 2725 | 2720 | 2725 | 2720 | 53 |
| 465 | 20230706 | 114600 | 1021231055 | 2720 | 2730 | 2730 | 2720 | 1236 |
| 466 | 20230706 | 114500 | 1017868635 | 2720 | 2720 | 2730 | 2720 | 265 |
| 467 | 20230706 | 114400 | 1017147825 | 2720 | 2720 | 2720 | 2720 | 557 |
| 468 | 20230706 | 114300 | 1015632785 | 2720 | 2725 | 2725 | 2720 | 444 |
| 469 | 20230706 | 114200 | 1014422895 | 2725 | 2730 | 2730 | 2725 | 1640 |
| 470 | 20230706 | 114100 | 1009945985 | 2730 | 2725 | 2730 | 2725 | 314 |
| 471 | 20230706 | 114000 | 1009088780 | 2725 | 2720 | 2725 | 2720 | 64 |
| 472 | 20230706 | 113900 | 1008914395 | 2720 | 2720 | 2720 | 2720 | 0 |
| 473 | 20230706 | 113800 | 1008914395 | 2720 | 2720 | 2720 | 2720 | 12 |
| 474 | 20230706 | 113700 | 1008881755 | 2720 | 2720 | 2720 | 2720 | 12 |
| 475 | 20230706 | 113600 | 1008849115 | 2720 | 2720 | 2720 | 2720 | 1539 |
| 476 | 20230706 | 113500 | 1004663035 | 2725 | 2725 | 2730 | 2725 | 524 |
| 477 | 20230706 | 113400 | 1003235090 | 2730 | 2725 | 2730 | 2725 | 85 |
| 478 | 20230706 | 113300 | 1003003240 | 2725 | 2725 | 2730 | 2725 | 360 |
| 479 | 20230706 | 113200 | 1002020735 | 2725 | 2725 | 2725 | 2725 | 500 |
| 480 | 20230706 | 113100 | 1000658235 | 2725 | 2725 | 2725 | 2725 | 289 |
| 481 | 20230706 | 113000 | 999870710 | 2725 | 2720 | 2725 | 2720 | 496 |
| 482 | 20230706 | 112900 | 998520335 | 2725 | 2720 | 2730 | 2720 | 5194 |
| 483 | 20230706 | 112800 | 984392160 | 2725 | 2725 | 2725 | 2720 | 1428 |
| 484 | 20230706 | 112700 | 980501130 | 2730 | 2725 | 2730 | 2725 | 224 |
| 485 | 20230706 | 112600 | 979889740 | 2725 | 2730 | 2730 | 2725 | 237 |
| 486 | 20230706 | 112500 | 979243115 | 2730 | 2730 | 2730 | 2725 | 331 |
| 487 | 20230706 | 112400 | 978339690 | 2730 | 2730 | 2730 | 2725 | 786 |
| 488 | 20230706 | 112300 | 976193930 | 2730 | 2730 | 2730 | 2725 | 235 |
| 489 | 20230706 | 112200 | 975553375 | 2730 | 2730 | 2730 | 2720 | 286 |
| 490 | 20230706 | 112100 | 974772645 | 2730 | 2725 | 2730 | 2725 | 236 |
| 491 | 20230706 | 112000 | 974129375 | 2730 | 2725 | 2730 | 2725 | 3482 |
| 492 | 20230706 | 111900 | 964640615 | 2725 | 2735 | 2735 | 2725 | 100 |
| 493 | 20230706 | 111800 | 964367395 | 2735 | 2730 | 2735 | 2730 | 172 |
| 494 | 20230706 | 111700 | 963897655 | 2730 | 2735 | 2735 | 2730 | 83 |
| 495 | 20230706 | 111600 | 963670755 | 2725 | 2730 | 2735 | 2725 | 439 |
| 496 | 20230706 | 111500 | 962472810 | 2735 | 2730 | 2735 | 2730 | 64 |
| 497 | 20230706 | 111400 | 962297790 | 2735 | 2735 | 2735 | 2725 | 46 |
| 498 | 20230706 | 111300 | 962171990 | 2735 | 2730 | 2735 | 2730 | 60 |
| 499 | 20230706 | 111200 | 962007915 | 2735 | 2730 | 2735 | 2730 | 313 |
| 500 | 20230706 | 111100 | 961152170 | 2730 | 2730 | 2735 | 2730 | 432 |
| 501 | 20230706 | 111000 | 959972650 | 2730 | 2720 | 2730 | 2720 | 2070 |
| 502 | 20230706 | 110900 | 954335365 | 2720 | 2720 | 2725 | 2720 | 343 |
| 503 | 20230706 | 110800 | 953402170 | 2720 | 2720 | 2720 | 2720 | 102 |
| 504 | 20230706 | 110700 | 953124730 | 2725 | 2725 | 2725 | 2720 | 110 |
| 505 | 20230706 | 110600 | 952825230 | 2720 | 2720 | 2725 | 2715 | 555 |
| 506 | 20230706 | 110500 | 951314215 | 2725 | 2725 | 2725 | 2725 | 800 |
| 507 | 20230706 | 110400 | 949134215 | 2720 | 2720 | 2720 | 2715 | 4029 |
| 508 | 20230706 | 110300 | 938189455 | 2720 | 2720 | 2720 | 2720 | 1 |
| 509 | 20230706 | 110200 | 938186735 | 2720 | 2720 | 2720 | 2720 | 12 |
| 510 | 20230706 | 110100 | 938154095 | 2720 | 2730 | 2730 | 2720 | 997 |
| 511 | 20230706 | 110000 | 935440505 | 2735 | 2735 | 2735 | 2735 | 0 |
| 512 | 20230706 | 105900 | 935440505 | 2735 | 2735 | 2740 | 2715 | 11191 |
| 513 | 20230706 | 105800 | 904950795 | 2730 | 2730 | 2730 | 2730 | 100 |
| 514 | 20230706 | 105700 | 904677795 | 2730 | 2735 | 2735 | 2730 | 1000 |
| 515 | 20230706 | 105600 | 901944550 | 2740 | 2730 | 2740 | 2730 | 54 |
| 516 | 20230706 | 105500 | 901797030 | 2730 | 2730 | 2730 | 2730 | 1909 |
| 517 | 20230706 | 105400 | 896585460 | 2730 | 2735 | 2735 | 2730 | 694 |
| 518 | 20230706 | 105300 | 894689830 | 2735 | 2735 | 2735 | 2735 | 172 |
| 519 | 20230706 | 105200 | 894219410 | 2735 | 2740 | 2740 | 2735 | 456 |
| 520 | 20230706 | 105100 | 892970880 | 2735 | 2735 | 2735 | 2735 | 3172 |
| 521 | 20230706 | 105000 | 884295460 | 2740 | 2750 | 2750 | 2740 | 2576 |
| 522 | 20230706 | 104900 | 877229635 | 2750 | 2755 | 2755 | 2750 | 4761 |
| 523 | 20230706 | 104800 | 864113490 | 2755 | 2755 | 2755 | 2755 | 2 |
| 524 | 20230706 | 104700 | 864107980 | 2765 | 2760 | 2765 | 2760 | 3 |
| 525 | 20230706 | 104600 | 864099690 | 2760 | 2760 | 2760 | 2760 | 279 |
| 526 | 20230706 | 104500 | 863329650 | 2760 | 2760 | 2765 | 2760 | 617 |
| 527 | 20230706 | 104400 | 861626720 | 2760 | 2760 | 2760 | 2755 | 1903 |
| 528 | 20230706 | 104300 | 856375465 | 2760 | 2765 | 2770 | 2760 | 890 |
| 529 | 20230706 | 104200 | 853914395 | 2770 | 2765 | 2770 | 2765 | 83 |
| 530 | 20230706 | 104100 | 853684510 | 2765 | 2765 | 2770 | 2765 | 20 |
| 531 | 20230706 | 104000 | 853629205 | 2770 | 2770 | 2770 | 2770 | 60 |
| 532 | 20230706 | 103900 | 853463005 | 2760 | 2760 | 2760 | 2760 | 182 |
| 533 | 20230706 | 103800 | 852960685 | 2765 | 2765 | 2765 | 2765 | 0 |
| 534 | 20230706 | 103700 | 852960685 | 2765 | 2775 | 2775 | 2765 | 2189 |
| 535 | 20230706 | 103600 | 846905535 | 2780 | 2780 | 2785 | 2775 | 4304 |
| 536 | 20230706 | 103500 | 834959375 | 2775 | 2775 | 2780 | 2775 | 716 |
| 537 | 20230706 | 103400 | 832969885 | 2770 | 2770 | 2770 | 2770 | 437 |
| 538 | 20230706 | 103300 | 831759395 | 2770 | 2775 | 2780 | 2770 | 440 |
| 539 | 20230706 | 103200 | 830539825 | 2775 | 2780 | 2785 | 2775 | 1441 |
| 540 | 20230706 | 103100 | 826532515 | 2785 | 2770 | 2785 | 2770 | 9078 |
| 541 | 20230706 | 103000 | 801273160 | 2780 | 2775 | 2780 | 2765 | 623 |
| 542 | 20230706 | 102900 | 799546415 | 2775 | 2765 | 2775 | 2760 | 3369 |
| 543 | 20230706 | 102800 | 790203795 | 2765 | 2770 | 2775 | 2760 | 665 |
| 544 | 20230706 | 102700 | 788362805 | 2770 | 2770 | 2770 | 2770 | 1854 |
| 545 | 20230706 | 102600 | 783227225 | 2770 | 2760 | 2775 | 2760 | 3577 |
| 546 | 20230706 | 102500 | 773328700 | 2770 | 2755 | 2775 | 2750 | 6251 |
| 547 | 20230706 | 102400 | 756032010 | 2755 | 2750 | 2755 | 2750 | 115 |
| 548 | 20230706 | 102300 | 755715195 | 2755 | 2750 | 2755 | 2750 | 200 |
| 549 | 20230706 | 102200 | 755164815 | 2755 | 2750 | 2755 | 2750 | 613 |
| 550 | 20230706 | 102100 | 753476565 | 2755 | 2745 | 2755 | 2745 | 1876 |
| 551 | 20230706 | 102000 | 748322980 | 2755 | 2760 | 2760 | 2750 | 921 |
| 552 | 20230706 | 101900 | 745786300 | 2755 | 2740 | 2760 | 2740 | 6501 |
| 553 | 20230706 | 101800 | 727887045 | 2740 | 2740 | 2740 | 2740 | 30 |
| 554 | 20230706 | 101700 | 727804845 | 2740 | 2740 | 2740 | 2740 | 162 |
| 555 | 20230706 | 101600 | 727360965 | 2740 | 2740 | 2740 | 2740 | 1 |
| 556 | 20230706 | 101500 | 727358225 | 2740 | 2735 | 2740 | 2735 | 1257 |
| 557 | 20230706 | 101400 | 723917155 | 2735 | 2740 | 2740 | 2735 | 1886 |
| 558 | 20230706 | 101300 | 718758935 | 2740 | 2740 | 2740 | 2740 | 368 |
| 559 | 20230706 | 101200 | 717750615 | 2740 | 2735 | 2740 | 2735 | 394 |
| 560 | 20230706 | 101100 | 716672710 | 2740 | 2740 | 2740 | 2740 | 27 |
| 561 | 20230706 | 101000 | 716598730 | 2745 | 2740 | 2745 | 2735 | 548 |
| 562 | 20230706 | 100900 | 715096940 | 2745 | 2740 | 2745 | 2740 | 82 |
| 563 | 20230706 | 100800 | 714872125 | 2740 | 2730 | 2740 | 2730 | 375 |
| 564 | 20230706 | 100700 | 713846880 | 2730 | 2730 | 2730 | 2730 | 31 |
| 565 | 20230706 | 100600 | 713762250 | 2730 | 2735 | 2735 | 2725 | 171 |
| 566 | 20230706 | 100500 | 713295440 | 2730 | 2735 | 2735 | 2725 | 1210 |
| 567 | 20230706 | 100400 | 709993100 | 2735 | 2745 | 2745 | 2735 | 583 |
| 568 | 20230706 | 100300 | 708396305 | 2745 | 2750 | 2750 | 2745 | 256 |
| 569 | 20230706 | 100200 | 707693115 | 2750 | 2745 | 2750 | 2745 | 124 |
| 570 | 20230706 | 100100 | 707352725 | 2745 | 2730 | 2745 | 2730 | 102 |
| 571 | 20230706 | 100000 | 707072860 | 2745 | 2740 | 2745 | 2740 | 109 |
| 572 | 20230706 | 095900 | 706774135 | 2740 | 2740 | 2740 | 2730 | 326 |
| 573 | 20230706 | 095800 | 705882355 | 2740 | 2745 | 2750 | 2735 | 1426 |
| 574 | 20230706 | 095700 | 701976075 | 2745 | 2740 | 2745 | 2740 | 297 |
| 575 | 20230706 | 095600 | 701161805 | 2740 | 2740 | 2740 | 2730 | 222 |
| 576 | 20230706 | 095500 | 700554545 | 2740 | 2725 | 2740 | 2725 | 277 |
| 577 | 20230706 | 095400 | 699798905 | 2725 | 2715 | 2725 | 2715 | 1529 |
| 578 | 20230706 | 095300 | 695641205 | 2710 | 2720 | 2720 | 2710 | 2057 |
| 579 | 20230706 | 095200 | 690061230 | 2720 | 2720 | 2720 | 2715 | 2126 |
| 580 | 20230706 | 095100 | 684286355 | 2720 | 2725 | 2730 | 2720 | 720 |
| 581 | 20230706 | 095000 | 682326180 | 2725 | 2730 | 2730 | 2725 | 1178 |
| 582 | 20230706 | 094900 | 679112515 | 2730 | 2725 | 2730 | 2715 | 2456 |
| 583 | 20230706 | 094800 | 672434425 | 2725 | 2740 | 2740 | 2710 | 21778 |
| 584 | 20230706 | 094700 | 613165475 | 2750 | 2745 | 2750 | 2740 | 1750 |
| 585 | 20230706 | 094600 | 608362630 | 2745 | 2750 | 2750 | 2745 | 7343 |
| 586 | 20230706 | 094500 | 588177620 | 2755 | 2760 | 2760 | 2755 | 2728 |
| 587 | 20230706 | 094400 | 580658800 | 2770 | 2770 | 2770 | 2760 | 3350 |
| 588 | 20230706 | 094300 | 571404010 | 2770 | 2765 | 2770 | 2760 | 1078 |
| 589 | 20230706 | 094200 | 568427260 | 2770 | 2770 | 2775 | 2765 | 3181 |
| 590 | 20230706 | 094100 | 559628305 | 2770 | 2775 | 2775 | 2770 | 917 |
| 591 | 20230706 | 094000 | 557087835 | 2775 | 2775 | 2775 | 2770 | 134 |
| 592 | 20230706 | 093900 | 556715990 | 2775 | 2775 | 2775 | 2770 | 126 |
| 593 | 20230706 | 093800 | 556366390 | 2775 | 2775 | 2775 | 2760 | 1969 |
| 594 | 20230706 | 093700 | 550931325 | 2770 | 2765 | 2770 | 2760 | 1045 |
| 595 | 20230706 | 093600 | 548042500 | 2765 | 2760 | 2765 | 2760 | 1822 |
| 596 | 20230706 | 093500 | 543007830 | 2760 | 2770 | 2770 | 2760 | 6674 |
| 597 | 20230706 | 093400 | 524577055 | 2775 | 2770 | 2775 | 2765 | 5028 |
| 598 | 20230706 | 093300 | 510674090 | 2770 | 2775 | 2780 | 2770 | 1796 |
| 599 | 20230706 | 093200 | 505698330 | 2780 | 2785 | 2785 | 2770 | 3726 |
| 600 | 20230706 | 093100 | 495363955 | 2790 | 2790 | 2790 | 2780 | 1529 |
| 601 | 20230706 | 093000 | 491108440 | 2790 | 2790 | 2790 | 2790 | 487 |
| 602 | 20230706 | 092900 | 489749710 | 2790 | 2790 | 2790 | 2785 | 2460 |
| 603 | 20230706 | 092800 | 482895985 | 2790 | 2790 | 2795 | 2785 | 2038 |
| 604 | 20230706 | 092700 | 477205410 | 2790 | 2780 | 2790 | 2780 | 690 |
| 605 | 20230706 | 092600 | 475283775 | 2785 | 2790 | 2795 | 2780 | 4280 |
| 606 | 20230706 | 092500 | 463356190 | 2795 | 2795 | 2800 | 2785 | 4946 |
| 607 | 20230706 | 092400 | 449526325 | 2795 | 2790 | 2800 | 2790 | 3175 |
| 608 | 20230706 | 092300 | 440654795 | 2790 | 2795 | 2795 | 2780 | 1625 |
| 609 | 20230706 | 092200 | 436128040 | 2790 | 2795 | 2795 | 2790 | 1485 |
| 610 | 20230706 | 092100 | 431978935 | 2800 | 2780 | 2800 | 2780 | 6065 |
| 611 | 20230706 | 092000 | 415059300 | 2780 | 2775 | 2780 | 2765 | 3950 |
| 612 | 20230706 | 091900 | 404116760 | 2780 | 2785 | 2785 | 2775 | 423 |
| 613 | 20230706 | 091800 | 402942810 | 2775 | 2770 | 2775 | 2770 | 2117 |
| 614 | 20230706 | 091700 | 397073615 | 2765 | 2785 | 2785 | 2765 | 5182 |
| 615 | 20230706 | 091600 | 382700310 | 2785 | 2785 | 2790 | 2785 | 5202 |
| 616 | 20230706 | 091500 | 368207160 | 2790 | 2790 | 2795 | 2785 | 3110 |
| 617 | 20230706 | 091400 | 359525280 | 2790 | 2785 | 2790 | 2775 | 1808 |
| 618 | 20230706 | 091300 | 354492715 | 2785 | 2800 | 2800 | 2780 | 10311 |
| 619 | 20230706 | 091200 | 325713600 | 2800 | 2770 | 2800 | 2765 | 5860 |
| 620 | 20230706 | 091100 | 309387365 | 2775 | 2785 | 2785 | 2770 | 8329 |
| 621 | 20230706 | 091000 | 286273305 | 2780 | 2785 | 2800 | 2780 | 17983 |
| 622 | 20230706 | 090900 | 236077715 | 2795 | 2775 | 2800 | 2775 | 21694 |
| 623 | 20230706 | 090800 | 175610000 | 2775 | 2770 | 2775 | 2765 | 2487 |
| 624 | 20230706 | 090700 | 168721470 | 2765 | 2755 | 2770 | 2755 | 4424 |
| 625 | 20230706 | 090600 | 156502610 | 2755 | 2755 | 2760 | 2755 | 1711 |
| 626 | 20230706 | 090500 | 151780795 | 2760 | 2770 | 2775 | 2760 | 6194 |
| 627 | 20230706 | 090400 | 134647135 | 2770 | 2780 | 2780 | 2765 | 5015 |
| 628 | 20230706 | 090300 | 120745840 | 2780 | 2750 | 2780 | 2750 | 5609 |
| 629 | 20230706 | 090200 | 105276305 | 2750 | 2750 | 2755 | 2750 | 3030 |
| 630 | 20230706 | 090100 | 96942735 | 2755 | 2770 | 2770 | 2745 | 12896 |
| 631 | 20230706 | 090000 | 61337635 | 2770 | 2740 | 2775 | 2740 | 22309 |