31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 6057 |
| 3 | 20230712 | 193200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20230712 | 193100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20230712 | 193000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20230712 | 192900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20230712 | 192800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20230712 | 192700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20230712 | 192600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20230712 | 192500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20230712 | 192400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20230712 | 192300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20230712 | 192200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20230712 | 192100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20230712 | 192000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20230712 | 191900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20230712 | 191800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20230712 | 191700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20230712 | 191600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20230712 | 191500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20230712 | 191400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20230712 | 191300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20230712 | 191200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20230712 | 191100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20230712 | 191000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20230712 | 190900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20230712 | 190800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20230712 | 190700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20230712 | 190600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20230712 | 190500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20230712 | 190400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20230712 | 190300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 6057 |
| 33 | 20230712 | 190200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20230712 | 190100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20230712 | 190000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20230712 | 185900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20230712 | 185800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20230712 | 185700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20230712 | 185600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20230712 | 185500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20230712 | 185400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20230712 | 185300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20230712 | 185200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20230712 | 185100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20230712 | 185000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20230712 | 184900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20230712 | 184800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20230712 | 184700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20230712 | 184600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20230712 | 184500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20230712 | 184400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20230712 | 184300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20230712 | 184200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20230712 | 184100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20230712 | 184000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20230712 | 183900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20230712 | 183800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20230712 | 183700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20230712 | 183600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20230712 | 183500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20230712 | 183400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20230712 | 183300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 6057 |
| 63 | 20230712 | 183200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20230712 | 183100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20230712 | 183000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20230712 | 182900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20230712 | 182800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20230712 | 182700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20230712 | 182600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20230712 | 182500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20230712 | 182400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20230712 | 182300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20230712 | 182200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20230712 | 182100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20230712 | 182000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20230712 | 181900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20230712 | 181800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20230712 | 181700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20230712 | 181600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20230712 | 181500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20230712 | 181400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20230712 | 181300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20230712 | 181200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20230712 | 181100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20230712 | 181000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20230712 | 180900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20230712 | 180800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20230712 | 180700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20230712 | 180600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20230712 | 180500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20230712 | 180400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20230712 | 180300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 6057 |
| 93 | 20230712 | 180200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20230712 | 180100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20230712 | 180000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20230712 | 175900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20230712 | 175800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20230712 | 175700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20230712 | 175600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20230712 | 175500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20230712 | 175400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20230712 | 175300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20230712 | 175200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20230712 | 175100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20230712 | 175000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20230712 | 174900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20230712 | 174800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20230712 | 174700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20230712 | 174600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20230712 | 174500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20230712 | 174400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20230712 | 174300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20230712 | 174200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20230712 | 174100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20230712 | 174000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20230712 | 173900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20230712 | 173800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20230712 | 173700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20230712 | 173600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20230712 | 173500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20230712 | 173400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20230712 | 173300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 6057 |
| 123 | 20230712 | 173200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20230712 | 173100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20230712 | 173000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20230712 | 172900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20230712 | 172800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20230712 | 172700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20230712 | 172600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20230712 | 172500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20230712 | 172400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20230712 | 172300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20230712 | 172200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20230712 | 172100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20230712 | 172000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20230712 | 171900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20230712 | 171800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20230712 | 171700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20230712 | 171600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20230712 | 171500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20230712 | 171400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20230712 | 171300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20230712 | 171200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20230712 | 171100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20230712 | 171000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20230712 | 170900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20230712 | 170800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20230712 | 170700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20230712 | 170600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20230712 | 170500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20230712 | 170400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20230712 | 170300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 6057 |
| 153 | 20230712 | 170200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20230712 | 170100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20230712 | 170000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20230712 | 165900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20230712 | 165800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20230712 | 165700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20230712 | 165600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20230712 | 165500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20230712 | 165400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20230712 | 165300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20230712 | 165200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20230712 | 165100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20230712 | 165000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20230712 | 164900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20230712 | 164800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20230712 | 164700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20230712 | 164600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20230712 | 164500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20230712 | 164400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20230712 | 164300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20230712 | 164200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20230712 | 164100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20230712 | 164000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20230712 | 163900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20230712 | 163800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20230712 | 163700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20230712 | 163600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20230712 | 163500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20230712 | 163400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20230712 | 163300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 6057 |
| 183 | 20230712 | 163200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20230712 | 163100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20230712 | 163000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20230712 | 162900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20230712 | 162800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20230712 | 162700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 189 | 20230712 | 162600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 190 | 20230712 | 162500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 191 | 20230712 | 162400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 192 | 20230712 | 162300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 193 | 20230712 | 162200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 194 | 20230712 | 162100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 195 | 20230712 | 162000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 196 | 20230712 | 161900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 197 | 20230712 | 161800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 198 | 20230712 | 161700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 199 | 20230712 | 161600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 200 | 20230712 | 161500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 201 | 20230712 | 161400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 202 | 20230712 | 161300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 203 | 20230712 | 161200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 204 | 20230712 | 161100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 205 | 20230712 | 161000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 206 | 20230712 | 160900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 207 | 20230712 | 160800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 208 | 20230712 | 160700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 209 | 20230712 | 160600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 210 | 20230712 | 160500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 211 | 20230712 | 160400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 212 | 20230712 | 160300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 6057 |
| 213 | 20230712 | 160200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 214 | 20230712 | 160100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 215 | 20230712 | 160000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 216 | 20230712 | 155900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 217 | 20230712 | 155800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 218 | 20230712 | 155700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 219 | 20230712 | 155600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 220 | 20230712 | 155500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 221 | 20230712 | 155400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 222 | 20230712 | 155300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 223 | 20230712 | 155200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 224 | 20230712 | 155100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 225 | 20230712 | 155000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 226 | 20230712 | 154900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 227 | 20230712 | 154800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 228 | 20230712 | 154700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 229 | 20230712 | 154600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 230 | 20230712 | 154500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 231 | 20230712 | 154400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 232 | 20230712 | 154300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 233 | 20230712 | 154200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 234 | 20230712 | 154100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 235 | 20230712 | 154000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 236 | 20230712 | 153900 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 237 | 20230712 | 153800 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 238 | 20230712 | 153700 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 239 | 20230712 | 153600 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 240 | 20230712 | 153500 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 241 | 20230712 | 153400 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 242 | 20230712 | 153300 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 6057 |
| 243 | 20230712 | 153200 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 244 | 20230712 | 153100 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 0 |
| 245 | 20230712 | 153000 | 1427691340 | 4015 | 4015 | 4015 | 4015 | 6057 |
| 246 | 20230712 | 152900 | 1403372485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 247 | 20230712 | 152800 | 1403372485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 248 | 20230712 | 152700 | 1403372485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 249 | 20230712 | 152600 | 1403372485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 250 | 20230712 | 152500 | 1403372485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 251 | 20230712 | 152400 | 1403372485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 252 | 20230712 | 152300 | 1403372485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 253 | 20230712 | 152200 | 1403372485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 254 | 20230712 | 152100 | 1403372485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 255 | 20230712 | 152000 | 1403372485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 256 | 20230712 | 151900 | 1403372485 | 4010 | 4005 | 4010 | 4005 | 683 |
| 257 | 20230712 | 151800 | 1400636610 | 4005 | 4015 | 4015 | 4005 | 1450 |
| 258 | 20230712 | 151700 | 1394821045 | 4015 | 4015 | 4015 | 4010 | 700 |
| 259 | 20230712 | 151600 | 1392010555 | 4015 | 4015 | 4015 | 4010 | 571 |
| 260 | 20230712 | 151500 | 1389718990 | 4015 | 4015 | 4015 | 4015 | 505 |
| 261 | 20230712 | 151400 | 1387691415 | 4015 | 4005 | 4015 | 4005 | 711 |
| 262 | 20230712 | 151300 | 1384839295 | 4010 | 4005 | 4010 | 4005 | 378 |
| 263 | 20230712 | 151200 | 1383324210 | 4010 | 4010 | 4010 | 4005 | 530 |
| 264 | 20230712 | 151100 | 1381198915 | 4010 | 4005 | 4010 | 4005 | 1270 |
| 265 | 20230712 | 151000 | 1376107585 | 4005 | 4005 | 4005 | 4000 | 1431 |
| 266 | 20230712 | 150900 | 1370376455 | 4005 | 4005 | 4005 | 4005 | 512 |
| 267 | 20230712 | 150800 | 1368325895 | 4005 | 4005 | 4005 | 4000 | 4394 |
| 268 | 20230712 | 150700 | 1350727935 | 4005 | 4005 | 4005 | 4000 | 458 |
| 269 | 20230712 | 150600 | 1348894710 | 4000 | 4005 | 4005 | 4000 | 472 |
| 270 | 20230712 | 150500 | 1347006655 | 4005 | 4005 | 4005 | 4005 | 136 |
| 271 | 20230712 | 150400 | 1346461975 | 4005 | 4005 | 4005 | 4005 | 240 |
| 272 | 20230712 | 150300 | 1345500775 | 4000 | 4005 | 4005 | 4000 | 311 |
| 273 | 20230712 | 150200 | 1344256725 | 4005 | 4005 | 4005 | 4005 | 9 |
| 274 | 20230712 | 150100 | 1344220680 | 4000 | 4000 | 4000 | 4000 | 484 |
| 275 | 20230712 | 150000 | 1342284680 | 4000 | 4000 | 4000 | 3995 | 621 |
| 276 | 20230712 | 145900 | 1339802645 | 4000 | 4000 | 4000 | 3995 | 27 |
| 277 | 20230712 | 145800 | 1339694675 | 4000 | 4005 | 4005 | 4000 | 346 |
| 278 | 20230712 | 145700 | 1338310625 | 4005 | 4005 | 4005 | 4005 | 203 |
| 279 | 20230712 | 145600 | 1337497610 | 4010 | 4010 | 4010 | 4010 | 173 |
| 280 | 20230712 | 145500 | 1336803880 | 4005 | 4010 | 4010 | 4005 | 1337 |
| 281 | 20230712 | 145400 | 1331447260 | 4010 | 4005 | 4010 | 4005 | 389 |
| 282 | 20230712 | 145300 | 1329889305 | 4010 | 4010 | 4010 | 4005 | 1543 |
| 283 | 20230712 | 145200 | 1323704020 | 4010 | 4000 | 4010 | 4000 | 2089 |
| 284 | 20230712 | 145100 | 1315343115 | 3995 | 4000 | 4000 | 3995 | 482 |
| 285 | 20230712 | 145000 | 1313416975 | 4000 | 4000 | 4000 | 4000 | 7 |
| 286 | 20230712 | 144900 | 1313388975 | 4000 | 3995 | 4000 | 3995 | 11 |
| 287 | 20230712 | 144800 | 1313345025 | 4000 | 4000 | 4000 | 4000 | 17 |
| 288 | 20230712 | 144700 | 1313277025 | 4000 | 3995 | 4000 | 3995 | 62 |
| 289 | 20230712 | 144600 | 1313029300 | 3995 | 3995 | 3995 | 3995 | 480 |
| 290 | 20230712 | 144500 | 1311111700 | 3995 | 4000 | 4000 | 3995 | 795 |
| 291 | 20230712 | 144400 | 1307933570 | 4000 | 4000 | 4000 | 3995 | 705 |
| 292 | 20230712 | 144300 | 1305114950 | 4000 | 4000 | 4000 | 4000 | 179 |
| 293 | 20230712 | 144200 | 1304398950 | 3995 | 4000 | 4000 | 3995 | 379 |
| 294 | 20230712 | 144100 | 1302883840 | 4000 | 4000 | 4000 | 4000 | 10 |
| 295 | 20230712 | 144000 | 1302843840 | 4000 | 4000 | 4000 | 3995 | 106 |
| 296 | 20230712 | 143900 | 1302420225 | 4000 | 4000 | 4000 | 4000 | 10 |
| 297 | 20230712 | 143800 | 1302380225 | 3995 | 4000 | 4000 | 3995 | 12 |
| 298 | 20230712 | 143700 | 1302332250 | 4000 | 4000 | 4000 | 4000 | 20 |
| 299 | 20230712 | 143600 | 1302252250 | 4000 | 3995 | 4000 | 3995 | 1406 |
| 300 | 20230712 | 143500 | 1296635025 | 3995 | 3995 | 3995 | 3995 | 7 |
| 301 | 20230712 | 143400 | 1296607060 | 3995 | 3995 | 3995 | 3990 | 106 |
| 302 | 20230712 | 143300 | 1296183715 | 3995 | 3995 | 3995 | 3995 | 261 |
| 303 | 20230712 | 143200 | 1295141020 | 3995 | 3995 | 3995 | 3990 | 153 |
| 304 | 20230712 | 143100 | 1294530485 | 3995 | 3995 | 3995 | 3995 | 10 |
| 305 | 20230712 | 143000 | 1294490535 | 3995 | 3995 | 3995 | 3995 | 18 |
| 306 | 20230712 | 142900 | 1294418625 | 3995 | 3995 | 3995 | 3995 | 42 |
| 307 | 20230712 | 142800 | 1294250835 | 3995 | 3995 | 3995 | 3995 | 12 |
| 308 | 20230712 | 142700 | 1294202895 | 3995 | 3995 | 3995 | 3995 | 145 |
| 309 | 20230712 | 142600 | 1293623620 | 3995 | 3995 | 3995 | 3995 | 33 |
| 310 | 20230712 | 142500 | 1293491785 | 3995 | 3995 | 3995 | 3995 | 5 |
| 311 | 20230712 | 142400 | 1293471810 | 3995 | 3995 | 3995 | 3995 | 53 |
| 312 | 20230712 | 142300 | 1293260075 | 3995 | 3995 | 3995 | 3995 | 0 |
| 313 | 20230712 | 142200 | 1293260075 | 3995 | 3990 | 3995 | 3990 | 161 |
| 314 | 20230712 | 142100 | 1292617680 | 3990 | 3995 | 3995 | 3990 | 21 |
| 315 | 20230712 | 142000 | 1292533790 | 3995 | 3995 | 3995 | 3995 | 0 |
| 316 | 20230712 | 141900 | 1292533790 | 3995 | 3995 | 3995 | 3995 | 19 |
| 317 | 20230712 | 141800 | 1292457885 | 3990 | 3985 | 3995 | 3985 | 373 |
| 318 | 20230712 | 141700 | 1290970710 | 3980 | 3980 | 3990 | 3980 | 1179 |
| 319 | 20230712 | 141600 | 1286278120 | 3980 | 3980 | 3990 | 3980 | 1103 |
| 320 | 20230712 | 141500 | 1281884650 | 3990 | 3990 | 3990 | 3990 | 297 |
| 321 | 20230712 | 141400 | 1280699620 | 3990 | 3990 | 3990 | 3990 | 0 |
| 322 | 20230712 | 141300 | 1280699620 | 3990 | 3990 | 3990 | 3990 | 67 |
| 323 | 20230712 | 141200 | 1280432290 | 3990 | 3990 | 3990 | 3990 | 139 |
| 324 | 20230712 | 141100 | 1279877680 | 3990 | 3990 | 3990 | 3990 | 0 |
| 325 | 20230712 | 141000 | 1279877680 | 3990 | 3985 | 3990 | 3980 | 662 |
| 326 | 20230712 | 140900 | 1277242365 | 3990 | 3985 | 3990 | 3975 | 3291 |
| 327 | 20230712 | 140800 | 1264146625 | 3985 | 3980 | 3985 | 3975 | 2775 |
| 328 | 20230712 | 140700 | 1253099510 | 3980 | 3985 | 3985 | 3980 | 2508 |
| 329 | 20230712 | 140600 | 1243107660 | 3985 | 3995 | 3995 | 3985 | 2573 |
| 330 | 20230712 | 140500 | 1232833545 | 4000 | 4000 | 4005 | 3995 | 3861 |
| 331 | 20230712 | 140400 | 1217391440 | 4010 | 4005 | 4010 | 4005 | 523 |
| 332 | 20230712 | 140300 | 1215296820 | 4000 | 4000 | 4000 | 4000 | 3 |
| 333 | 20230712 | 140200 | 1215284820 | 4000 | 4010 | 4010 | 4000 | 383 |
| 334 | 20230712 | 140100 | 1213750090 | 4010 | 4010 | 4010 | 4010 | 32 |
| 335 | 20230712 | 140000 | 1213621770 | 4010 | 4010 | 4010 | 4010 | 58 |
| 336 | 20230712 | 135900 | 1213389190 | 4010 | 4010 | 4015 | 4010 | 532 |
| 337 | 20230712 | 135800 | 1211255370 | 4010 | 4010 | 4010 | 4010 | 543 |
| 338 | 20230712 | 135700 | 1209077940 | 4010 | 4010 | 4010 | 4010 | 10 |
| 339 | 20230712 | 135600 | 1209037840 | 4010 | 3990 | 4010 | 3990 | 20081 |
| 340 | 20230712 | 135500 | 1128734750 | 3990 | 3990 | 3990 | 3985 | 2353 |
| 341 | 20230712 | 135400 | 1119346815 | 3990 | 3990 | 3990 | 3990 | 55 |
| 342 | 20230712 | 135300 | 1119127365 | 3990 | 3985 | 3990 | 3985 | 110 |
| 343 | 20230712 | 135200 | 1118688965 | 3990 | 3990 | 3990 | 3990 | 568 |
| 344 | 20230712 | 135100 | 1116422645 | 3990 | 3990 | 3990 | 3990 | 7 |
| 345 | 20230712 | 135000 | 1116394715 | 3990 | 3985 | 3990 | 3985 | 111 |
| 346 | 20230712 | 134900 | 1115951830 | 3990 | 3985 | 3990 | 3985 | 108 |
| 347 | 20230712 | 134800 | 1115521410 | 3990 | 3990 | 3990 | 3990 | 136 |
| 348 | 20230712 | 134700 | 1114978770 | 3990 | 3990 | 3990 | 3985 | 17 |
| 349 | 20230712 | 134600 | 1114910965 | 3990 | 3990 | 3990 | 3990 | 81 |
| 350 | 20230712 | 134500 | 1114587775 | 3990 | 3990 | 3990 | 3990 | 17 |
| 351 | 20230712 | 134400 | 1114519945 | 3985 | 3990 | 3990 | 3985 | 155 |
| 352 | 20230712 | 134300 | 1113901590 | 3990 | 3990 | 3990 | 3985 | 165 |
| 353 | 20230712 | 134200 | 1113243245 | 3985 | 3990 | 3990 | 3985 | 35 |
| 354 | 20230712 | 134100 | 1113103745 | 3990 | 3990 | 3990 | 3990 | 5 |
| 355 | 20230712 | 134000 | 1113083795 | 3990 | 3990 | 3990 | 3990 | 281 |
| 356 | 20230712 | 133900 | 1111962605 | 3990 | 3985 | 3990 | 3985 | 801 |
| 357 | 20230712 | 133800 | 1108768865 | 3985 | 3995 | 3995 | 3985 | 704 |
| 358 | 20230712 | 133700 | 1105963415 | 3990 | 3990 | 3990 | 3990 | 0 |
| 359 | 20230712 | 133600 | 1105963415 | 3990 | 3990 | 3990 | 3990 | 0 |
| 360 | 20230712 | 133500 | 1105963415 | 3990 | 3990 | 3990 | 3990 | 25 |
| 361 | 20230712 | 133400 | 1105863665 | 3990 | 3990 | 3990 | 3990 | 1245 |
| 362 | 20230712 | 133300 | 1100896115 | 3995 | 3995 | 3995 | 3995 | 787 |
| 363 | 20230712 | 133200 | 1097752050 | 3995 | 3995 | 3995 | 3995 | 0 |
| 364 | 20230712 | 133100 | 1097752050 | 3995 | 4000 | 4000 | 3995 | 435 |
| 365 | 20230712 | 133000 | 1096013225 | 4000 | 4000 | 4000 | 3995 | 155 |
| 366 | 20230712 | 132900 | 1095393975 | 4000 | 4000 | 4000 | 4000 | 1540 |
| 367 | 20230712 | 132800 | 1089233975 | 4000 | 4000 | 4000 | 4000 | 20 |
| 368 | 20230712 | 132700 | 1089153975 | 4000 | 4000 | 4005 | 4000 | 1782 |
| 369 | 20230712 | 132600 | 1082025970 | 3995 | 3995 | 3995 | 3995 | 0 |
| 370 | 20230712 | 132500 | 1082025970 | 3995 | 3995 | 3995 | 3995 | 20 |
| 371 | 20230712 | 132400 | 1081946070 | 3995 | 3995 | 3995 | 3995 | 303 |
| 372 | 20230712 | 132300 | 1080735585 | 3990 | 3990 | 3990 | 3990 | 350 |
| 373 | 20230712 | 132200 | 1079339085 | 4000 | 3990 | 4000 | 3990 | 2970 |
| 374 | 20230712 | 132100 | 1067488755 | 4000 | 3995 | 4000 | 3995 | 71 |
| 375 | 20230712 | 132000 | 1067205105 | 3995 | 3995 | 3995 | 3995 | 192 |
| 376 | 20230712 | 131900 | 1066438065 | 3990 | 3995 | 3995 | 3990 | 45 |
| 377 | 20230712 | 131800 | 1066258505 | 3990 | 3990 | 3990 | 3990 | 531 |
| 378 | 20230712 | 131700 | 1064139815 | 3995 | 3995 | 3995 | 3995 | 77 |
| 379 | 20230712 | 131600 | 1063832200 | 4000 | 3995 | 4000 | 3995 | 993 |
| 380 | 20230712 | 131500 | 1059865160 | 3995 | 3995 | 3995 | 3995 | 301 |
| 381 | 20230712 | 131400 | 1058662665 | 3995 | 3990 | 3995 | 3990 | 330 |
| 382 | 20230712 | 131300 | 1057345090 | 3990 | 3995 | 3995 | 3990 | 740 |
| 383 | 20230712 | 131200 | 1054391620 | 3995 | 4000 | 4000 | 3995 | 38 |
| 384 | 20230712 | 131100 | 1054239785 | 3995 | 3995 | 4000 | 3995 | 1276 |
| 385 | 20230712 | 131000 | 1049142100 | 3995 | 3995 | 3995 | 3995 | 205 |
| 386 | 20230712 | 130900 | 1048323125 | 3995 | 3995 | 3995 | 3995 | 21 |
| 387 | 20230712 | 130800 | 1048239230 | 3995 | 3995 | 3995 | 3995 | 8 |
| 388 | 20230712 | 130700 | 1048207270 | 3995 | 3995 | 3995 | 3995 | 108 |
| 389 | 20230712 | 130600 | 1047775810 | 3995 | 3995 | 3995 | 3995 | 10 |
| 390 | 20230712 | 130500 | 1047735860 | 3995 | 3995 | 3995 | 3995 | 266 |
| 391 | 20230712 | 130400 | 1046673190 | 3995 | 3995 | 3995 | 3995 | 68 |
| 392 | 20230712 | 130300 | 1046401530 | 3995 | 3995 | 3995 | 3995 | 123 |
| 393 | 20230712 | 130200 | 1045910145 | 3995 | 3995 | 3995 | 3995 | 6 |
| 394 | 20230712 | 130100 | 1045886175 | 3995 | 3995 | 3995 | 3990 | 21 |
| 395 | 20230712 | 130000 | 1045802335 | 3995 | 3995 | 3995 | 3990 | 203 |
| 396 | 20230712 | 125900 | 1044991360 | 3995 | 3995 | 3995 | 3990 | 10 |
| 397 | 20230712 | 125800 | 1044951420 | 3995 | 3995 | 3995 | 3995 | 157 |
| 398 | 20230712 | 125700 | 1044324205 | 3995 | 3995 | 3995 | 3995 | 5 |
| 399 | 20230712 | 125600 | 1044304230 | 3995 | 3995 | 3995 | 3995 | 18 |
| 400 | 20230712 | 125500 | 1044232320 | 3995 | 3990 | 3995 | 3990 | 3 |
| 401 | 20230712 | 125400 | 1044220340 | 3995 | 3995 | 3995 | 3995 | 0 |
| 402 | 20230712 | 125300 | 1044220340 | 3995 | 3995 | 3995 | 3995 | 2 |
| 403 | 20230712 | 125200 | 1044212350 | 3990 | 3990 | 3990 | 3990 | 726 |
| 404 | 20230712 | 125100 | 1041315610 | 3990 | 3990 | 3990 | 3990 | 639 |
| 405 | 20230712 | 125000 | 1038766000 | 3995 | 3995 | 3995 | 3995 | 2 |
| 406 | 20230712 | 124900 | 1038758010 | 3990 | 3990 | 3990 | 3990 | 101 |
| 407 | 20230712 | 124800 | 1038355020 | 3995 | 4000 | 4000 | 3995 | 237 |
| 408 | 20230712 | 124700 | 1037408200 | 3995 | 4000 | 4000 | 3995 | 2168 |
| 409 | 20230712 | 124600 | 1028747030 | 4000 | 3995 | 4000 | 3995 | 482 |
| 410 | 20230712 | 124500 | 1026819530 | 4000 | 4000 | 4000 | 4000 | 204 |
| 411 | 20230712 | 124400 | 1026003530 | 4000 | 4000 | 4000 | 4000 | 8 |
| 412 | 20230712 | 124300 | 1025971530 | 4000 | 4000 | 4000 | 4000 | 0 |
| 413 | 20230712 | 124200 | 1025971530 | 4000 | 4000 | 4005 | 4000 | 475 |
| 414 | 20230712 | 124100 | 1024071525 | 4000 | 4000 | 4000 | 4000 | 360 |
| 415 | 20230712 | 124000 | 1022631525 | 4005 | 4005 | 4005 | 4005 | 223 |
| 416 | 20230712 | 123900 | 1021738410 | 4005 | 4005 | 4005 | 4005 | 2420 |
| 417 | 20230712 | 123800 | 1012046310 | 4005 | 4005 | 4005 | 4005 | 104 |
| 418 | 20230712 | 123700 | 1011629790 | 4005 | 4005 | 4005 | 4005 | 7 |
| 419 | 20230712 | 123600 | 1011601755 | 4005 | 4000 | 4005 | 4000 | 59 |
| 420 | 20230712 | 123500 | 1011365730 | 4005 | 4000 | 4005 | 4000 | 537 |
| 421 | 20230712 | 123400 | 1009217725 | 4000 | 4000 | 4000 | 4000 | 3 |
| 422 | 20230712 | 123300 | 1009205725 | 4000 | 4000 | 4000 | 4000 | 0 |
| 423 | 20230712 | 123200 | 1009205725 | 4000 | 4000 | 4005 | 3995 | 1712 |
| 424 | 20230712 | 123100 | 1002363760 | 4005 | 4005 | 4005 | 4005 | 0 |
| 425 | 20230712 | 123000 | 1002363760 | 4005 | 4005 | 4005 | 4000 | 1365 |
| 426 | 20230712 | 122900 | 996903410 | 4005 | 4000 | 4005 | 4000 | 375 |
| 427 | 20230712 | 122800 | 995403405 | 4005 | 4005 | 4005 | 4000 | 443 |
| 428 | 20230712 | 122700 | 993631150 | 4005 | 4005 | 4005 | 4000 | 126 |
| 429 | 20230712 | 122600 | 993127120 | 4005 | 4005 | 4005 | 4005 | 5 |
| 430 | 20230712 | 122500 | 993107095 | 4005 | 4005 | 4005 | 4005 | 9 |
| 431 | 20230712 | 122400 | 993071050 | 4005 | 4005 | 4005 | 4005 | 220 |
| 432 | 20230712 | 122300 | 992189950 | 4005 | 4005 | 4005 | 4005 | 149 |
| 433 | 20230712 | 122200 | 991593205 | 4005 | 4005 | 4005 | 4005 | 12 |
| 434 | 20230712 | 122100 | 991545145 | 4005 | 4005 | 4005 | 4005 | 805 |
| 435 | 20230712 | 122000 | 988321120 | 4005 | 4005 | 4005 | 4005 | 7 |
| 436 | 20230712 | 121900 | 988293085 | 4005 | 4005 | 4005 | 4005 | 5 |
| 437 | 20230712 | 121800 | 988273060 | 4005 | 4005 | 4005 | 4005 | 5 |
| 438 | 20230712 | 121700 | 988253035 | 4005 | 4005 | 4005 | 4005 | 5 |
| 439 | 20230712 | 121600 | 988233010 | 4005 | 4005 | 4005 | 4005 | 6 |
| 440 | 20230712 | 121500 | 988208980 | 4000 | 4005 | 4005 | 4000 | 49 |
| 441 | 20230712 | 121400 | 988012935 | 4005 | 4000 | 4005 | 4000 | 8 |
| 442 | 20230712 | 121300 | 987980910 | 4005 | 4005 | 4005 | 4005 | 5 |
| 443 | 20230712 | 121200 | 987960885 | 4000 | 4005 | 4005 | 4000 | 418 |
| 444 | 20230712 | 121100 | 986288295 | 4005 | 4005 | 4005 | 4000 | 189 |
| 445 | 20230712 | 121000 | 985532280 | 4000 | 4005 | 4005 | 4000 | 192 |
| 446 | 20230712 | 120900 | 984763775 | 4000 | 4000 | 4000 | 4000 | 114 |
| 447 | 20230712 | 120800 | 984307775 | 4000 | 4000 | 4000 | 4000 | 196 |
| 448 | 20230712 | 120700 | 983523775 | 4000 | 4000 | 4005 | 4000 | 382 |
| 449 | 20230712 | 120600 | 981994965 | 4005 | 4005 | 4005 | 4005 | 321 |
| 450 | 20230712 | 120500 | 980709360 | 4005 | 4005 | 4005 | 4005 | 2 |
| 451 | 20230712 | 120400 | 980701350 | 4000 | 4000 | 4000 | 4000 | 1 |
| 452 | 20230712 | 120300 | 980697350 | 4005 | 4005 | 4005 | 4005 | 0 |
| 453 | 20230712 | 120200 | 980697350 | 4005 | 4005 | 4005 | 4005 | 236 |
| 454 | 20230712 | 120100 | 979752170 | 4005 | 4005 | 4005 | 4005 | 1992 |
| 455 | 20230712 | 120000 | 971774210 | 4005 | 4005 | 4005 | 4005 | 5 |
| 456 | 20230712 | 115900 | 971754185 | 4005 | 4005 | 4005 | 4005 | 0 |
| 457 | 20230712 | 115800 | 971754185 | 4005 | 4000 | 4005 | 4000 | 125 |
| 458 | 20230712 | 115700 | 971254180 | 4005 | 4005 | 4005 | 4005 | 12 |
| 459 | 20230712 | 115600 | 971206120 | 4005 | 4005 | 4005 | 4005 | 30 |
| 460 | 20230712 | 115500 | 971085970 | 4005 | 4000 | 4005 | 4000 | 419 |
| 461 | 20230712 | 115400 | 969409960 | 4005 | 4005 | 4005 | 4005 | 10 |
| 462 | 20230712 | 115300 | 969369910 | 4005 | 4000 | 4005 | 4000 | 124 |
| 463 | 20230712 | 115200 | 968873305 | 4005 | 4005 | 4005 | 4000 | 6 |
| 464 | 20230712 | 115100 | 968849280 | 4005 | 4005 | 4005 | 4005 | 110 |
| 465 | 20230712 | 115000 | 968408730 | 4005 | 4005 | 4005 | 4005 | 254 |
| 466 | 20230712 | 114900 | 967391460 | 4005 | 4005 | 4005 | 4005 | 384 |
| 467 | 20230712 | 114800 | 965853540 | 4005 | 4005 | 4005 | 4005 | 0 |
| 468 | 20230712 | 114700 | 965853540 | 4005 | 4005 | 4005 | 4000 | 14 |
| 469 | 20230712 | 114600 | 965797495 | 4005 | 4005 | 4005 | 4005 | 0 |
| 470 | 20230712 | 114500 | 965797495 | 4005 | 4000 | 4005 | 4000 | 30 |
| 471 | 20230712 | 114400 | 965677420 | 4000 | 4000 | 4005 | 4000 | 132 |
| 472 | 20230712 | 114300 | 965149015 | 4000 | 4000 | 4000 | 4000 | 240 |
| 473 | 20230712 | 114200 | 964189015 | 4000 | 4000 | 4000 | 4000 | 0 |
| 474 | 20230712 | 114100 | 964189015 | 4000 | 4000 | 4000 | 4000 | 918 |
| 475 | 20230712 | 114000 | 960517015 | 4000 | 4000 | 4000 | 4000 | 187 |
| 476 | 20230712 | 113900 | 959769015 | 4005 | 4005 | 4005 | 4005 | 126 |
| 477 | 20230712 | 113800 | 959264385 | 4005 | 4005 | 4005 | 4005 | 1 |
| 478 | 20230712 | 113700 | 959260380 | 4005 | 4005 | 4005 | 4005 | 306 |
| 479 | 20230712 | 113600 | 958034850 | 4005 | 4005 | 4005 | 4000 | 917 |
| 480 | 20230712 | 113500 | 954363095 | 4005 | 4010 | 4010 | 4005 | 574 |
| 481 | 20230712 | 113400 | 952064130 | 4005 | 4005 | 4005 | 4005 | 765 |
| 482 | 20230712 | 113300 | 949000305 | 4005 | 4005 | 4005 | 4005 | 2 |
| 483 | 20230712 | 113200 | 948992295 | 4000 | 4000 | 4000 | 4000 | 1126 |
| 484 | 20230712 | 113100 | 944488295 | 4000 | 4000 | 4000 | 3995 | 1119 |
| 485 | 20230712 | 113000 | 940012345 | 4000 | 4000 | 4000 | 4000 | 1003 |
| 486 | 20230712 | 112900 | 936000345 | 4000 | 4000 | 4000 | 4000 | 205 |
| 487 | 20230712 | 112800 | 935180345 | 4000 | 4000 | 4000 | 4000 | 0 |
| 488 | 20230712 | 112700 | 935180345 | 4000 | 3995 | 4000 | 3995 | 165 |
| 489 | 20230712 | 112600 | 934520365 | 3995 | 4000 | 4000 | 3995 | 610 |
| 490 | 20230712 | 112500 | 932082915 | 4000 | 4000 | 4000 | 4000 | 0 |
| 491 | 20230712 | 112400 | 932082915 | 4000 | 4000 | 4000 | 4000 | 0 |
| 492 | 20230712 | 112300 | 932082915 | 4000 | 3990 | 4000 | 3990 | 47 |
| 493 | 20230712 | 112200 | 931895355 | 3995 | 3995 | 3995 | 3995 | 1859 |
| 494 | 20230712 | 112100 | 924468650 | 3990 | 3995 | 3995 | 3990 | 233 |
| 495 | 20230712 | 112000 | 923538210 | 3990 | 3990 | 3990 | 3990 | 0 |
| 496 | 20230712 | 111900 | 923538210 | 3990 | 3990 | 3990 | 3990 | 9 |
| 497 | 20230712 | 111800 | 923502300 | 3990 | 3990 | 3990 | 3990 | 0 |
| 498 | 20230712 | 111700 | 923502300 | 3990 | 3990 | 3990 | 3990 | 139 |
| 499 | 20230712 | 111600 | 922947690 | 3990 | 3990 | 3990 | 3990 | 161 |
| 500 | 20230712 | 111500 | 922305300 | 3990 | 3995 | 3995 | 3990 | 763 |
| 501 | 20230712 | 111400 | 919260920 | 3990 | 3985 | 3990 | 3985 | 868 |
| 502 | 20230712 | 111300 | 915799700 | 3990 | 3990 | 3990 | 3990 | 22 |
| 503 | 20230712 | 111200 | 915711920 | 3990 | 3990 | 3990 | 3990 | 782 |
| 504 | 20230712 | 111100 | 912591740 | 3990 | 3990 | 3990 | 3990 | 110 |
| 505 | 20230712 | 111000 | 912152840 | 3990 | 3990 | 3990 | 3990 | 135 |
| 506 | 20230712 | 110900 | 911614190 | 3990 | 3985 | 3990 | 3985 | 283 |
| 507 | 20230712 | 110800 | 910485330 | 3985 | 3990 | 3990 | 3985 | 1266 |
| 508 | 20230712 | 110700 | 905439275 | 3985 | 3985 | 3985 | 3985 | 0 |
| 509 | 20230712 | 110600 | 905439275 | 3985 | 3985 | 3985 | 3985 | 0 |
| 510 | 20230712 | 110500 | 905439275 | 3985 | 3990 | 3990 | 3985 | 168 |
| 511 | 20230712 | 110400 | 904769750 | 3990 | 3990 | 3990 | 3990 | 0 |
| 512 | 20230712 | 110300 | 904769750 | 3990 | 3990 | 3990 | 3990 | 574 |
| 513 | 20230712 | 110200 | 902479490 | 3985 | 3990 | 3990 | 3985 | 2024 |
| 514 | 20230712 | 110100 | 894404585 | 3990 | 3990 | 3990 | 3990 | 21 |
| 515 | 20230712 | 110000 | 894320795 | 3990 | 3985 | 3990 | 3985 | 88 |
| 516 | 20230712 | 105900 | 893970100 | 3985 | 3985 | 3985 | 3985 | 2 |
| 517 | 20230712 | 105800 | 893962130 | 3985 | 3975 | 3985 | 3970 | 895 |
| 518 | 20230712 | 105700 | 890404835 | 3975 | 3980 | 3980 | 3970 | 3927 |
| 519 | 20230712 | 105600 | 874804365 | 3980 | 3990 | 3990 | 3975 | 6207 |
| 520 | 20230712 | 105500 | 850090285 | 3985 | 3985 | 3985 | 3985 | 570 |
| 521 | 20230712 | 105400 | 847818835 | 3990 | 3995 | 3995 | 3990 | 417 |
| 522 | 20230712 | 105300 | 846154955 | 3990 | 3990 | 3990 | 3990 | 0 |
| 523 | 20230712 | 105200 | 846154955 | 3990 | 3990 | 3990 | 3990 | 0 |
| 524 | 20230712 | 105100 | 846154955 | 3990 | 3990 | 3995 | 3990 | 863 |
| 525 | 20230712 | 105000 | 842711335 | 3990 | 3995 | 3995 | 3990 | 2024 |
| 526 | 20230712 | 104900 | 834635175 | 3990 | 3990 | 3990 | 3990 | 781 |
| 527 | 20230712 | 104800 | 831518985 | 3990 | 3990 | 3990 | 3990 | 370 |
| 528 | 20230712 | 104700 | 830042685 | 3990 | 3985 | 3990 | 3985 | 84 |
| 529 | 20230712 | 104600 | 829707935 | 3990 | 3990 | 3990 | 3990 | 609 |
| 530 | 20230712 | 104500 | 827278025 | 3990 | 3990 | 3990 | 3990 | 2124 |
| 531 | 20230712 | 104400 | 818803265 | 4000 | 3990 | 4000 | 3990 | 408 |
| 532 | 20230712 | 104300 | 817172010 | 4000 | 3990 | 4000 | 3990 | 5736 |
| 533 | 20230712 | 104200 | 794231950 | 3985 | 3990 | 3990 | 3985 | 2320 |
| 534 | 20230712 | 104100 | 784975700 | 3985 | 3980 | 3985 | 3980 | 1769 |
| 535 | 20230712 | 104000 | 777931935 | 3980 | 3980 | 3980 | 3980 | 192 |
| 536 | 20230712 | 103900 | 777167775 | 3980 | 3980 | 3980 | 3975 | 109 |
| 537 | 20230712 | 103800 | 776733960 | 3980 | 3980 | 3980 | 3980 | 218 |
| 538 | 20230712 | 103700 | 775866320 | 3975 | 3980 | 3980 | 3975 | 142 |
| 539 | 20230712 | 103600 | 775301710 | 3980 | 3980 | 3980 | 3975 | 14 |
| 540 | 20230712 | 103500 | 775246025 | 3980 | 3980 | 3980 | 3980 | 2 |
| 541 | 20230712 | 103400 | 775238065 | 3975 | 3980 | 3980 | 3975 | 15 |
| 542 | 20230712 | 103300 | 775178390 | 3975 | 3975 | 3975 | 3975 | 913 |
| 543 | 20230712 | 103200 | 771549215 | 3970 | 3970 | 3970 | 3970 | 3868 |
| 544 | 20230712 | 103100 | 756193255 | 3970 | 3975 | 3975 | 3970 | 235 |
| 545 | 20230712 | 103000 | 755259280 | 3975 | 3980 | 3980 | 3975 | 429 |
| 546 | 20230712 | 102900 | 753553930 | 3975 | 3975 | 3975 | 3975 | 374 |
| 547 | 20230712 | 102800 | 752067280 | 3975 | 3975 | 3975 | 3975 | 2309 |
| 548 | 20230712 | 102700 | 742889005 | 3975 | 3980 | 3980 | 3975 | 332 |
| 549 | 20230712 | 102600 | 741568300 | 3980 | 3980 | 3980 | 3980 | 6 |
| 550 | 20230712 | 102500 | 741544420 | 3980 | 3980 | 3980 | 3980 | 490 |
| 551 | 20230712 | 102400 | 739594220 | 3985 | 3985 | 3985 | 3985 | 0 |
| 552 | 20230712 | 102300 | 739594220 | 3985 | 3980 | 3985 | 3980 | 346 |
| 553 | 20230712 | 102200 | 738216735 | 3980 | 3985 | 3985 | 3980 | 4223 |
| 554 | 20230712 | 102100 | 721403600 | 3990 | 3995 | 3995 | 3990 | 1424 |
| 555 | 20230712 | 102000 | 715721835 | 3990 | 4000 | 4000 | 3990 | 2730 |
| 556 | 20230712 | 101900 | 704825470 | 3995 | 4000 | 4000 | 3995 | 64 |
| 557 | 20230712 | 101800 | 704569765 | 3995 | 4000 | 4000 | 3995 | 299 |
| 558 | 20230712 | 101700 | 703373875 | 4000 | 4000 | 4000 | 4000 | 14 |
| 559 | 20230712 | 101600 | 703317875 | 4000 | 4000 | 4000 | 3995 | 282 |
| 560 | 20230712 | 101500 | 702190415 | 3995 | 3995 | 4000 | 3995 | 409 |
| 561 | 20230712 | 101400 | 700555605 | 3995 | 3990 | 3995 | 3990 | 232 |
| 562 | 20230712 | 101300 | 699629900 | 3985 | 3990 | 3990 | 3985 | 246 |
| 563 | 20230712 | 101200 | 698648915 | 3990 | 3990 | 3990 | 3990 | 200 |
| 564 | 20230712 | 101100 | 697850915 | 3990 | 3990 | 3990 | 3990 | 60 |
| 565 | 20230712 | 101000 | 697611515 | 3990 | 3985 | 3990 | 3985 | 1428 |
| 566 | 20230712 | 100900 | 691920080 | 3985 | 3990 | 3990 | 3985 | 235 |
| 567 | 20230712 | 100800 | 690982985 | 3990 | 3985 | 3990 | 3985 | 200 |
| 568 | 20230712 | 100700 | 690185480 | 3985 | 3990 | 3990 | 3980 | 5035 |
| 569 | 20230712 | 100600 | 670129180 | 3990 | 3990 | 3990 | 3990 | 175 |
| 570 | 20230712 | 100500 | 669430930 | 3990 | 3990 | 3990 | 3990 | 145 |
| 571 | 20230712 | 100400 | 668852380 | 3990 | 3995 | 3995 | 3990 | 1277 |
| 572 | 20230712 | 100300 | 663756935 | 3995 | 3995 | 3995 | 3995 | 579 |
| 573 | 20230712 | 100200 | 661443830 | 3995 | 3995 | 3995 | 3975 | 6801 |
| 574 | 20230712 | 100100 | 634346785 | 3995 | 4000 | 4000 | 3995 | 502 |
| 575 | 20230712 | 100000 | 632340635 | 4005 | 4005 | 4005 | 4000 | 245 |
| 576 | 20230712 | 095900 | 631359965 | 4005 | 4010 | 4010 | 4005 | 776 |
| 577 | 20230712 | 095800 | 628251795 | 4015 | 4010 | 4015 | 4010 | 78 |
| 578 | 20230712 | 095700 | 627938990 | 4005 | 4000 | 4010 | 4000 | 2130 |
| 579 | 20230712 | 095600 | 619417740 | 4000 | 4000 | 4000 | 4000 | 10 |
| 580 | 20230712 | 095500 | 619377740 | 4000 | 4000 | 4000 | 3995 | 432 |
| 581 | 20230712 | 095400 | 617650740 | 4000 | 4000 | 4000 | 4000 | 196 |
| 582 | 20230712 | 095300 | 616866740 | 4000 | 4000 | 4000 | 3995 | 531 |
| 583 | 20230712 | 095200 | 614744790 | 4010 | 3990 | 4010 | 3990 | 243 |
| 584 | 20230712 | 095100 | 613772440 | 3990 | 3980 | 3990 | 3980 | 1231 |
| 585 | 20230712 | 095000 | 608869815 | 3985 | 3985 | 3985 | 3975 | 8044 |
| 586 | 20230712 | 094900 | 576851315 | 3985 | 3995 | 4000 | 3985 | 2305 |
| 587 | 20230712 | 094800 | 567656180 | 3995 | 4010 | 4015 | 3995 | 9159 |
| 588 | 20230712 | 094700 | 530987760 | 4015 | 4015 | 4015 | 4015 | 585 |
| 589 | 20230712 | 094600 | 528638985 | 4010 | 4010 | 4020 | 4010 | 16109 |
| 590 | 20230712 | 094500 | 464040735 | 4010 | 4015 | 4020 | 4010 | 1455 |
| 591 | 20230712 | 094400 | 458205270 | 4015 | 4015 | 4020 | 4015 | 3490 |
| 592 | 20230712 | 094300 | 444192910 | 4020 | 4020 | 4025 | 4015 | 1204 |
| 593 | 20230712 | 094200 | 439353055 | 4020 | 4020 | 4020 | 4020 | 839 |
| 594 | 20230712 | 094100 | 435980275 | 4020 | 4025 | 4025 | 4015 | 5407 |
| 595 | 20230712 | 094000 | 414232640 | 4030 | 4030 | 4030 | 4025 | 447 |
| 596 | 20230712 | 093900 | 412431430 | 4030 | 4030 | 4035 | 4030 | 1380 |
| 597 | 20230712 | 093800 | 406869980 | 4035 | 4035 | 4035 | 4035 | 231 |
| 598 | 20230712 | 093700 | 405937895 | 4035 | 4035 | 4035 | 4030 | 235 |
| 599 | 20230712 | 093600 | 404990670 | 4035 | 4035 | 4035 | 4030 | 440 |
| 600 | 20230712 | 093500 | 403216335 | 4035 | 4035 | 4040 | 4030 | 1961 |
| 601 | 20230712 | 093400 | 395304255 | 4035 | 4035 | 4040 | 4035 | 3738 |
| 602 | 20230712 | 093300 | 380218800 | 4040 | 4035 | 4040 | 4030 | 2126 |
| 603 | 20230712 | 093200 | 371638250 | 4035 | 4040 | 4040 | 4035 | 1592 |
| 604 | 20230712 | 093100 | 365213375 | 4040 | 4040 | 4040 | 4035 | 1862 |
| 605 | 20230712 | 093000 | 357699265 | 4035 | 4035 | 4040 | 4035 | 1419 |
| 606 | 20230712 | 092900 | 351971225 | 4040 | 4040 | 4040 | 4035 | 652 |
| 607 | 20230712 | 092800 | 349337395 | 4035 | 4040 | 4040 | 4035 | 726 |
| 608 | 20230712 | 092700 | 346404915 | 4040 | 4035 | 4040 | 4030 | 3226 |
| 609 | 20230712 | 092600 | 333389825 | 4035 | 4030 | 4035 | 4030 | 1506 |
| 610 | 20230712 | 092500 | 327320590 | 4035 | 4035 | 4035 | 4030 | 1573 |
| 611 | 20230712 | 092400 | 320978125 | 4030 | 4035 | 4035 | 4030 | 543 |
| 612 | 20230712 | 092300 | 318787200 | 4035 | 4035 | 4035 | 4030 | 284 |
| 613 | 20230712 | 092200 | 317641855 | 4035 | 4040 | 4040 | 4030 | 680 |
| 614 | 20230712 | 092100 | 314899175 | 4035 | 4040 | 4040 | 4035 | 5595 |
| 615 | 20230712 | 092000 | 292312670 | 4035 | 4035 | 4040 | 4030 | 1115 |
| 616 | 20230712 | 091900 | 287810435 | 4035 | 4030 | 4040 | 4030 | 8253 |
| 617 | 20230712 | 091800 | 254524910 | 4030 | 4025 | 4030 | 4025 | 174 |
| 618 | 20230712 | 091700 | 253824530 | 4025 | 4030 | 4030 | 4025 | 3631 |
| 619 | 20230712 | 091600 | 239206545 | 4030 | 4025 | 4030 | 4025 | 1138 |
| 620 | 20230712 | 091500 | 234622960 | 4030 | 4020 | 4030 | 4020 | 4120 |
| 621 | 20230712 | 091400 | 218044620 | 4030 | 4030 | 4030 | 4030 | 1298 |
| 622 | 20230712 | 091300 | 212813680 | 4030 | 4025 | 4030 | 4020 | 726 |
| 623 | 20230712 | 091200 | 209891985 | 4030 | 4020 | 4030 | 4015 | 1125 |
| 624 | 20230712 | 091100 | 205364035 | 4020 | 4020 | 4025 | 4020 | 4584 |
| 625 | 20230712 | 091000 | 186932820 | 4020 | 4010 | 4020 | 4005 | 2107 |
| 626 | 20230712 | 090900 | 178481535 | 4015 | 4020 | 4020 | 4010 | 1760 |
| 627 | 20230712 | 090800 | 171420790 | 4020 | 4005 | 4020 | 4005 | 523 |
| 628 | 20230712 | 090700 | 169323960 | 4005 | 4005 | 4010 | 4005 | 308 |
| 629 | 20230712 | 090600 | 168089665 | 4000 | 4035 | 4035 | 3985 | 5528 |
| 630 | 20230712 | 090500 | 145925930 | 4030 | 4020 | 4035 | 4010 | 6409 |
| 631 | 20230712 | 090400 | 120165610 | 4020 | 3980 | 4025 | 3970 | 7011 |
| 632 | 20230712 | 090300 | 92138910 | 4000 | 3995 | 4000 | 3970 | 7409 |
| 633 | 20230712 | 090200 | 62662530 | 3980 | 3990 | 3995 | 3980 | 2562 |
| 634 | 20230712 | 090100 | 52440375 | 3985 | 3975 | 3990 | 3970 | 8960 |
| 635 | 20230712 | 090000 | 16819755 | 3975 | 3985 | 3985 | 3975 | 4218 |