31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 193300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 4765 |
| 3 | 20230711 | 193200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20230711 | 193100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20230711 | 193000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20230711 | 192900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20230711 | 192800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20230711 | 192700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20230711 | 192600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20230711 | 192500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20230711 | 192400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20230711 | 192300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20230711 | 192200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20230711 | 192100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20230711 | 192000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20230711 | 191900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20230711 | 191800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20230711 | 191700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20230711 | 191600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20230711 | 191500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20230711 | 191400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20230711 | 191300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20230711 | 191200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20230711 | 191100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20230711 | 191000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20230711 | 190900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20230711 | 190800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20230711 | 190700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20230711 | 190600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20230711 | 190500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20230711 | 190400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20230711 | 190300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 4765 |
| 33 | 20230711 | 190200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20230711 | 190100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20230711 | 190000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20230711 | 185900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20230711 | 185800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20230711 | 185700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20230711 | 185600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20230711 | 185500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20230711 | 185400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20230711 | 185300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20230711 | 185200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20230711 | 185100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20230711 | 185000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20230711 | 184900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20230711 | 184800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20230711 | 184700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20230711 | 184600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20230711 | 184500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20230711 | 184400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20230711 | 184300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20230711 | 184200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20230711 | 184100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20230711 | 184000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20230711 | 183900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20230711 | 183800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20230711 | 183700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20230711 | 183600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20230711 | 183500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20230711 | 183400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20230711 | 183300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 4765 |
| 63 | 20230711 | 183200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20230711 | 183100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20230711 | 183000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20230711 | 182900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20230711 | 182800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20230711 | 182700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20230711 | 182600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20230711 | 182500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20230711 | 182400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20230711 | 182300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20230711 | 182200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20230711 | 182100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20230711 | 182000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20230711 | 181900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20230711 | 181800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20230711 | 181700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20230711 | 181600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20230711 | 181500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20230711 | 181400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20230711 | 181300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20230711 | 181200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20230711 | 181100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20230711 | 181000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20230711 | 180900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20230711 | 180800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20230711 | 180700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20230711 | 180600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20230711 | 180500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20230711 | 180400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20230711 | 180300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 4765 |
| 93 | 20230711 | 180200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20230711 | 180100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20230711 | 180000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20230711 | 175900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20230711 | 175800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20230711 | 175700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20230711 | 175600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20230711 | 175500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20230711 | 175400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20230711 | 175300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20230711 | 175200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20230711 | 175100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20230711 | 175000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20230711 | 174900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20230711 | 174800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20230711 | 174700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20230711 | 174600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20230711 | 174500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20230711 | 174400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20230711 | 174300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20230711 | 174200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20230711 | 174100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20230711 | 174000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20230711 | 173900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20230711 | 173800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20230711 | 173700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20230711 | 173600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20230711 | 173500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20230711 | 173400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20230711 | 173300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 4765 |
| 123 | 20230711 | 173200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20230711 | 173100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20230711 | 173000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20230711 | 172900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20230711 | 172800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20230711 | 172700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20230711 | 172600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20230711 | 172500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20230711 | 172400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20230711 | 172300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20230711 | 172200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20230711 | 172100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20230711 | 172000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20230711 | 171900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20230711 | 171800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20230711 | 171700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20230711 | 171600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20230711 | 171500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20230711 | 171400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20230711 | 171300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20230711 | 171200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20230711 | 171100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20230711 | 171000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20230711 | 170900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20230711 | 170800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20230711 | 170700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20230711 | 170600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20230711 | 170500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20230711 | 170400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20230711 | 170300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 4765 |
| 153 | 20230711 | 170200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20230711 | 170100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20230711 | 170000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20230711 | 165900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20230711 | 165800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20230711 | 165700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20230711 | 165600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20230711 | 165500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20230711 | 165400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20230711 | 165300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20230711 | 165200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20230711 | 165100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20230711 | 165000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20230711 | 164900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20230711 | 164800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20230711 | 164700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20230711 | 164600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20230711 | 164500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20230711 | 164400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20230711 | 164300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20230711 | 164200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20230711 | 164100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20230711 | 164000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20230711 | 163900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20230711 | 163800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20230711 | 163700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20230711 | 163600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20230711 | 163500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20230711 | 163400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20230711 | 163300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 4765 |
| 183 | 20230711 | 163200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20230711 | 163100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20230711 | 163000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20230711 | 162900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 187 | 20230711 | 162800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20230711 | 162700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 189 | 20230711 | 162600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 190 | 20230711 | 162500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 191 | 20230711 | 162400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 192 | 20230711 | 162300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 193 | 20230711 | 162200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 194 | 20230711 | 162100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 195 | 20230711 | 162000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 196 | 20230711 | 161900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 197 | 20230711 | 161800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 198 | 20230711 | 161700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 199 | 20230711 | 161600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 200 | 20230711 | 161500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 201 | 20230711 | 161400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 202 | 20230711 | 161300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 203 | 20230711 | 161200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 204 | 20230711 | 161100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 205 | 20230711 | 161000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 206 | 20230711 | 160900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 207 | 20230711 | 160800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 208 | 20230711 | 160700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 209 | 20230711 | 160600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 210 | 20230711 | 160500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 211 | 20230711 | 160400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 212 | 20230711 | 160300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 4765 |
| 213 | 20230711 | 160200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 214 | 20230711 | 160100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 215 | 20230711 | 160000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 216 | 20230711 | 155900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 217 | 20230711 | 155800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 218 | 20230711 | 155700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 219 | 20230711 | 155600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 220 | 20230711 | 155500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 221 | 20230711 | 155400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 222 | 20230711 | 155300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 223 | 20230711 | 155200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 224 | 20230711 | 155100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 225 | 20230711 | 155000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 226 | 20230711 | 154900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 227 | 20230711 | 154800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 228 | 20230711 | 154700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 229 | 20230711 | 154600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 230 | 20230711 | 154500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 231 | 20230711 | 154400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 232 | 20230711 | 154300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 233 | 20230711 | 154200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 234 | 20230711 | 154100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 235 | 20230711 | 154000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 236 | 20230711 | 153900 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 237 | 20230711 | 153800 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 238 | 20230711 | 153700 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 239 | 20230711 | 153600 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 240 | 20230711 | 153500 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 241 | 20230711 | 153400 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 242 | 20230711 | 153300 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 4765 |
| 243 | 20230711 | 153200 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 244 | 20230711 | 153100 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 245 | 20230711 | 153000 | 3695567875 | 2880 | 2880 | 2880 | 2880 | 4765 |
| 246 | 20230711 | 152900 | 3681844675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 247 | 20230711 | 152800 | 3681844675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 248 | 20230711 | 152700 | 3681844675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 249 | 20230711 | 152600 | 3681844675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 250 | 20230711 | 152500 | 3681844675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 251 | 20230711 | 152400 | 3681844675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 252 | 20230711 | 152300 | 3681844675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 253 | 20230711 | 152200 | 3681844675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 254 | 20230711 | 152100 | 3681844675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 255 | 20230711 | 152000 | 3681844675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 256 | 20230711 | 151900 | 3681844675 | 2850 | 2885 | 2885 | 2850 | 5594 |
| 257 | 20230711 | 151800 | 3665848835 | 2885 | 2880 | 2885 | 2880 | 52 |
| 258 | 20230711 | 151700 | 3665699070 | 2895 | 2890 | 2895 | 2890 | 382 |
| 259 | 20230711 | 151600 | 3664593915 | 2890 | 2890 | 2890 | 2890 | 1017 |
| 260 | 20230711 | 151500 | 3661654785 | 2890 | 2885 | 2890 | 2880 | 2574 |
| 261 | 20230711 | 151400 | 3654226555 | 2880 | 2880 | 2885 | 2865 | 424 |
| 262 | 20230711 | 151300 | 3653005730 | 2885 | 2855 | 2885 | 2850 | 2147 |
| 263 | 20230711 | 151200 | 3646863385 | 2850 | 2885 | 2885 | 2850 | 4484 |
| 264 | 20230711 | 151100 | 3634039145 | 2890 | 2890 | 2890 | 2890 | 1219 |
| 265 | 20230711 | 151000 | 3630516235 | 2890 | 2895 | 2895 | 2890 | 3781 |
| 266 | 20230711 | 150900 | 3619586185 | 2895 | 2900 | 2900 | 2890 | 165 |
| 267 | 20230711 | 150800 | 3619108815 | 2905 | 2910 | 2910 | 2905 | 550 |
| 268 | 20230711 | 150700 | 3617509315 | 2890 | 2900 | 2910 | 2890 | 2150 |
| 269 | 20230711 | 150600 | 3611265225 | 2900 | 2890 | 2900 | 2865 | 5394 |
| 270 | 20230711 | 150500 | 3595716630 | 2890 | 2895 | 2900 | 2890 | 613 |
| 271 | 20230711 | 150400 | 3593940055 | 2895 | 2900 | 2900 | 2895 | 43 |
| 272 | 20230711 | 150300 | 3593815360 | 2895 | 2895 | 2895 | 2895 | 622 |
| 273 | 20230711 | 150200 | 3592014670 | 2895 | 2895 | 2895 | 2895 | 500 |
| 274 | 20230711 | 150100 | 3590567170 | 2905 | 2905 | 2905 | 2905 | 0 |
| 275 | 20230711 | 150000 | 3590567170 | 2905 | 2890 | 2905 | 2890 | 193 |
| 276 | 20230711 | 145900 | 3590008170 | 2890 | 2890 | 2905 | 2890 | 747 |
| 277 | 20230711 | 145800 | 3587848335 | 2890 | 2890 | 2890 | 2890 | 1160 |
| 278 | 20230711 | 145700 | 3584495935 | 2895 | 2880 | 2910 | 2880 | 2037 |
| 279 | 20230711 | 145600 | 3578593480 | 2870 | 2890 | 2890 | 2860 | 4288 |
| 280 | 20230711 | 145500 | 3566280575 | 2890 | 2890 | 2890 | 2890 | 365 |
| 281 | 20230711 | 145400 | 3565225725 | 2885 | 2885 | 2885 | 2885 | 0 |
| 282 | 20230711 | 145300 | 3565225725 | 2885 | 2885 | 2885 | 2885 | 221 |
| 283 | 20230711 | 145200 | 3564588140 | 2885 | 2885 | 2885 | 2885 | 100 |
| 284 | 20230711 | 145100 | 3564299640 | 2890 | 2890 | 2890 | 2890 | 799 |
| 285 | 20230711 | 145000 | 3561990530 | 2890 | 2890 | 2890 | 2890 | 193 |
| 286 | 20230711 | 144900 | 3561432760 | 2890 | 2900 | 2900 | 2890 | 1385 |
| 287 | 20230711 | 144800 | 3557422835 | 2900 | 2890 | 2900 | 2890 | 46 |
| 288 | 20230711 | 144700 | 3557289640 | 2890 | 2890 | 2890 | 2890 | 3 |
| 289 | 20230711 | 144600 | 3557280970 | 2895 | 2895 | 2895 | 2895 | 0 |
| 290 | 20230711 | 144500 | 3557280970 | 2895 | 2890 | 2895 | 2890 | 259 |
| 291 | 20230711 | 144400 | 3556531330 | 2875 | 2880 | 2880 | 2875 | 501 |
| 292 | 20230711 | 144300 | 3555089655 | 2895 | 2880 | 2895 | 2875 | 381 |
| 293 | 20230711 | 144200 | 3553989215 | 2880 | 2880 | 2895 | 2880 | 377 |
| 294 | 20230711 | 144100 | 3552900110 | 2880 | 2900 | 2900 | 2880 | 416 |
| 295 | 20230711 | 144000 | 3551700940 | 2900 | 2900 | 2900 | 2900 | 600 |
| 296 | 20230711 | 143900 | 3549960940 | 2940 | 2910 | 2940 | 2910 | 2000 |
| 297 | 20230711 | 143800 | 3544109610 | 2910 | 2905 | 2910 | 2905 | 900 |
| 298 | 20230711 | 143700 | 3541493110 | 2910 | 2910 | 2910 | 2910 | 0 |
| 299 | 20230711 | 143600 | 3541493110 | 2910 | 2905 | 2910 | 2875 | 2069 |
| 300 | 20230711 | 143500 | 3535495910 | 2910 | 2910 | 2910 | 2910 | 0 |
| 301 | 20230711 | 143400 | 3535495910 | 2910 | 2910 | 2910 | 2910 | 0 |
| 302 | 20230711 | 143300 | 3535495910 | 2910 | 2880 | 2910 | 2880 | 723 |
| 303 | 20230711 | 143200 | 3533399360 | 2880 | 2890 | 2890 | 2880 | 185 |
| 304 | 20230711 | 143100 | 3532865020 | 2890 | 2910 | 2910 | 2890 | 494 |
| 305 | 20230711 | 143000 | 3531433125 | 2910 | 2910 | 2910 | 2910 | 5 |
| 306 | 20230711 | 142900 | 3531418575 | 2910 | 2920 | 2920 | 2910 | 7 |
| 307 | 20230711 | 142800 | 3531398185 | 2920 | 2910 | 2920 | 2910 | 108 |
| 308 | 20230711 | 142700 | 3531083360 | 2910 | 2900 | 2910 | 2900 | 100 |
| 309 | 20230711 | 142600 | 3530793020 | 2905 | 2905 | 2905 | 2905 | 0 |
| 310 | 20230711 | 142500 | 3530793020 | 2905 | 2905 | 2905 | 2905 | 808 |
| 311 | 20230711 | 142400 | 3528445780 | 2905 | 2905 | 2905 | 2905 | 57 |
| 312 | 20230711 | 142300 | 3528280195 | 2910 | 2910 | 2910 | 2910 | 0 |
| 313 | 20230711 | 142200 | 3528280195 | 2910 | 2905 | 2910 | 2905 | 1576 |
| 314 | 20230711 | 142100 | 3523694785 | 2905 | 2905 | 2905 | 2905 | 40 |
| 315 | 20230711 | 142000 | 3523578585 | 2905 | 2910 | 2910 | 2880 | 302 |
| 316 | 20230711 | 141900 | 3522708155 | 2880 | 2895 | 2895 | 2880 | 498 |
| 317 | 20230711 | 141800 | 3521270865 | 2895 | 2905 | 2910 | 2895 | 1168 |
| 318 | 20230711 | 141700 | 3517885395 | 2905 | 2900 | 2905 | 2900 | 207 |
| 319 | 20230711 | 141600 | 3517284310 | 2890 | 2900 | 2900 | 2890 | 258 |
| 320 | 20230711 | 141500 | 3516538060 | 2900 | 2905 | 2905 | 2890 | 6 |
| 321 | 20230711 | 141400 | 3516520695 | 2895 | 2900 | 2900 | 2865 | 2060 |
| 322 | 20230711 | 141300 | 3510591120 | 2905 | 2905 | 2905 | 2905 | 1155 |
| 323 | 20230711 | 141200 | 3507235845 | 2920 | 2920 | 2920 | 2920 | 240 |
| 324 | 20230711 | 141100 | 3506535045 | 2905 | 2910 | 2910 | 2905 | 6985 |
| 325 | 20230711 | 141000 | 3486210065 | 2910 | 2920 | 2920 | 2910 | 5000 |
| 326 | 20230711 | 140900 | 3471652905 | 2950 | 2930 | 2950 | 2915 | 1354 |
| 327 | 20230711 | 140800 | 3467668470 | 2930 | 2925 | 2930 | 2910 | 2321 |
| 328 | 20230711 | 140700 | 3460871590 | 2930 | 2930 | 2930 | 2930 | 12 |
| 329 | 20230711 | 140600 | 3460836430 | 2950 | 2930 | 2950 | 2925 | 603 |
| 330 | 20230711 | 140500 | 3459066595 | 2930 | 2930 | 2935 | 2930 | 817 |
| 331 | 20230711 | 140400 | 3456669975 | 2915 | 2920 | 2920 | 2915 | 116 |
| 332 | 20230711 | 140300 | 3456331825 | 2915 | 2915 | 2915 | 2915 | 50 |
| 333 | 20230711 | 140200 | 3456186075 | 2915 | 2915 | 2915 | 2915 | 1356 |
| 334 | 20230711 | 140100 | 3452233335 | 2915 | 2915 | 2915 | 2915 | 213 |
| 335 | 20230711 | 140000 | 3451612440 | 2910 | 2910 | 2915 | 2910 | 173 |
| 336 | 20230711 | 135900 | 3451108900 | 2915 | 2915 | 2915 | 2915 | 116 |
| 337 | 20230711 | 135800 | 3450770760 | 2915 | 2915 | 2915 | 2915 | 3 |
| 338 | 20230711 | 135700 | 3450762015 | 2915 | 2915 | 2915 | 2915 | 240 |
| 339 | 20230711 | 135600 | 3450062415 | 2915 | 2925 | 2930 | 2915 | 79 |
| 340 | 20230711 | 135500 | 3449831820 | 2935 | 2915 | 2935 | 2915 | 2 |
| 341 | 20230711 | 135400 | 3449825970 | 2915 | 2915 | 2935 | 2915 | 511 |
| 342 | 20230711 | 135300 | 3448332285 | 2915 | 2925 | 2940 | 2915 | 1211 |
| 343 | 20230711 | 135200 | 3444796195 | 2925 | 2945 | 2965 | 2925 | 2585 |
| 344 | 20230711 | 135100 | 3437178890 | 2940 | 2950 | 2950 | 2940 | 1699 |
| 345 | 20230711 | 135000 | 3432183810 | 2950 | 2950 | 2950 | 2940 | 255 |
| 346 | 20230711 | 134900 | 3431432860 | 2950 | 2930 | 2950 | 2930 | 2288 |
| 347 | 20230711 | 134800 | 3424703630 | 2930 | 2930 | 2930 | 2920 | 349 |
| 348 | 20230711 | 134700 | 3423681260 | 2930 | 2930 | 2930 | 2930 | 317 |
| 349 | 20230711 | 134600 | 3422752450 | 2930 | 2930 | 2930 | 2930 | 70 |
| 350 | 20230711 | 134500 | 3422547350 | 2935 | 2930 | 2935 | 2930 | 412 |
| 351 | 20230711 | 134400 | 3421339645 | 2930 | 2925 | 2930 | 2920 | 1522 |
| 352 | 20230711 | 134300 | 3416891555 | 2920 | 2920 | 2920 | 2920 | 445 |
| 353 | 20230711 | 134200 | 3415592155 | 2920 | 2915 | 2920 | 2905 | 584 |
| 354 | 20230711 | 134100 | 3413889010 | 2910 | 2905 | 2910 | 2905 | 2189 |
| 355 | 20230711 | 134000 | 3407519045 | 2905 | 2910 | 2910 | 2905 | 214 |
| 356 | 20230711 | 133900 | 3406896805 | 2910 | 2910 | 2910 | 2910 | 63 |
| 357 | 20230711 | 133800 | 3406713475 | 2915 | 2915 | 2915 | 2915 | 547 |
| 358 | 20230711 | 133700 | 3405118970 | 2920 | 2910 | 2920 | 2910 | 3124 |
| 359 | 20230711 | 133600 | 3396004900 | 2865 | 2890 | 2905 | 2865 | 5124 |
| 360 | 20230711 | 133500 | 3381210130 | 2890 | 2890 | 2890 | 2890 | 0 |
| 361 | 20230711 | 133400 | 3381210130 | 2890 | 2890 | 2890 | 2890 | 4 |
| 362 | 20230711 | 133300 | 3381198570 | 2920 | 2920 | 2920 | 2920 | 0 |
| 363 | 20230711 | 133200 | 3381198570 | 2920 | 2890 | 2930 | 2880 | 646 |
| 364 | 20230711 | 133100 | 3379318525 | 2890 | 2890 | 2910 | 2890 | 1256 |
| 365 | 20230711 | 133000 | 3375688150 | 2890 | 2920 | 2920 | 2880 | 212 |
| 366 | 20230711 | 132900 | 3375073660 | 2920 | 2920 | 2920 | 2920 | 184 |
| 367 | 20230711 | 132800 | 3374536380 | 2920 | 2925 | 2925 | 2920 | 151 |
| 368 | 20230711 | 132700 | 3374095055 | 2925 | 2920 | 2925 | 2920 | 38 |
| 369 | 20230711 | 132600 | 3373983995 | 2920 | 2920 | 2920 | 2920 | 50 |
| 370 | 20230711 | 132500 | 3373837995 | 2930 | 2915 | 2930 | 2915 | 458 |
| 371 | 20230711 | 132400 | 3372497465 | 2915 | 2910 | 2915 | 2910 | 59 |
| 372 | 20230711 | 132300 | 3372325525 | 2900 | 2950 | 2950 | 2860 | 11430 |
| 373 | 20230711 | 132200 | 3339351795 | 2950 | 2935 | 2950 | 2935 | 363 |
| 374 | 20230711 | 132100 | 3338280975 | 2935 | 2955 | 2955 | 2935 | 1186 |
| 375 | 20230711 | 132000 | 3334791605 | 2955 | 2940 | 2960 | 2940 | 4779 |
| 376 | 20230711 | 131900 | 3320740560 | 2940 | 2950 | 2950 | 2940 | 260 |
| 377 | 20230711 | 131800 | 3319974405 | 2960 | 2965 | 2965 | 2960 | 708 |
| 378 | 20230711 | 131700 | 3317876735 | 2970 | 2970 | 2970 | 2965 | 3868 |
| 379 | 20230711 | 131600 | 3306389910 | 2965 | 2955 | 2965 | 2955 | 1824 |
| 380 | 20230711 | 131500 | 3300984695 | 2955 | 2930 | 2955 | 2930 | 931 |
| 381 | 20230711 | 131400 | 3298240320 | 2925 | 2925 | 2940 | 2920 | 2034 |
| 382 | 20230711 | 131300 | 3292278615 | 2920 | 2935 | 2945 | 2920 | 215 |
| 383 | 20230711 | 131200 | 3291647910 | 2940 | 2925 | 2945 | 2925 | 6825 |
| 384 | 20230711 | 131100 | 3271574510 | 2945 | 2940 | 2945 | 2940 | 479 |
| 385 | 20230711 | 131000 | 3270165605 | 2935 | 2930 | 2935 | 2925 | 3191 |
| 386 | 20230711 | 130900 | 3260828165 | 2930 | 2925 | 2930 | 2925 | 613 |
| 387 | 20230711 | 130800 | 3259034135 | 2925 | 2905 | 2925 | 2905 | 3088 |
| 388 | 20230711 | 130700 | 3250011970 | 2895 | 2895 | 2895 | 2895 | 5 |
| 389 | 20230711 | 130600 | 3249997495 | 2895 | 2895 | 2900 | 2890 | 996 |
| 390 | 20230711 | 130500 | 3247114105 | 2895 | 2910 | 2910 | 2895 | 4407 |
| 391 | 20230711 | 130400 | 3234348110 | 2900 | 2895 | 2915 | 2895 | 666 |
| 392 | 20230711 | 130300 | 3232418175 | 2915 | 2905 | 2920 | 2890 | 369 |
| 393 | 20230711 | 130200 | 3231347495 | 2905 | 2900 | 2905 | 2900 | 31 |
| 394 | 20230711 | 130100 | 3231257590 | 2920 | 2925 | 2925 | 2900 | 3037 |
| 395 | 20230711 | 130000 | 3222427265 | 2925 | 2945 | 2945 | 2925 | 1149 |
| 396 | 20230711 | 125900 | 3219065000 | 2945 | 2945 | 2945 | 2945 | 0 |
| 397 | 20230711 | 125800 | 3219065000 | 2945 | 2925 | 2945 | 2925 | 255 |
| 398 | 20230711 | 125700 | 3218318335 | 2925 | 2925 | 2945 | 2925 | 298 |
| 399 | 20230711 | 125600 | 3217446645 | 2925 | 2945 | 2945 | 2925 | 354 |
| 400 | 20230711 | 125500 | 3216407660 | 2945 | 2940 | 2945 | 2925 | 3265 |
| 401 | 20230711 | 125400 | 3206813470 | 2945 | 2940 | 2960 | 2940 | 33 |
| 402 | 20230711 | 125300 | 3206716375 | 2940 | 2965 | 2970 | 2940 | 11242 |
| 403 | 20230711 | 125200 | 3173508080 | 2970 | 2950 | 2970 | 2950 | 1291 |
| 404 | 20230711 | 125100 | 3169683130 | 2965 | 2960 | 2965 | 2950 | 644 |
| 405 | 20230711 | 125000 | 3167775455 | 2970 | 2960 | 2975 | 2950 | 1266 |
| 406 | 20230711 | 124900 | 3164024270 | 2960 | 2955 | 2980 | 2950 | 2777 |
| 407 | 20230711 | 124800 | 3155797550 | 2945 | 2945 | 2945 | 2945 | 1 |
| 408 | 20230711 | 124700 | 3155794605 | 2940 | 2920 | 2960 | 2920 | 5446 |
| 409 | 20230711 | 124600 | 3139768210 | 2920 | 2940 | 2940 | 2920 | 7204 |
| 410 | 20230711 | 124500 | 3118664150 | 2940 | 2945 | 2950 | 2940 | 827 |
| 411 | 20230711 | 124400 | 3116229090 | 2950 | 2940 | 2950 | 2930 | 816 |
| 412 | 20230711 | 124300 | 3113831460 | 2945 | 2980 | 2985 | 2945 | 1795 |
| 413 | 20230711 | 124200 | 3108525445 | 2980 | 2960 | 2990 | 2945 | 9946 |
| 414 | 20230711 | 124100 | 3078940870 | 2960 | 2950 | 2960 | 2940 | 4840 |
| 415 | 20230711 | 124000 | 3064674600 | 2950 | 2925 | 2950 | 2920 | 3646 |
| 416 | 20230711 | 123900 | 3053967100 | 2925 | 2915 | 2930 | 2915 | 749 |
| 417 | 20230711 | 123800 | 3051776260 | 2915 | 2915 | 2915 | 2905 | 3021 |
| 418 | 20230711 | 123700 | 3042976875 | 2915 | 2955 | 2955 | 2915 | 2324 |
| 419 | 20230711 | 123600 | 3036150885 | 2955 | 2910 | 2955 | 2905 | 10974 |
| 420 | 20230711 | 123500 | 3003882970 | 2905 | 2885 | 2920 | 2885 | 3714 |
| 421 | 20230711 | 123400 | 2993088985 | 2885 | 2890 | 2890 | 2885 | 750 |
| 422 | 20230711 | 123300 | 2990922080 | 2890 | 2895 | 2900 | 2890 | 118 |
| 423 | 20230711 | 123200 | 2990580075 | 2895 | 2885 | 2895 | 2880 | 127 |
| 424 | 20230711 | 123100 | 2990213175 | 2885 | 2885 | 2885 | 2885 | 128 |
| 425 | 20230711 | 123000 | 2989843895 | 2880 | 2885 | 2900 | 2880 | 1713 |
| 426 | 20230711 | 122900 | 2984892290 | 2885 | 2875 | 2885 | 2875 | 161 |
| 427 | 20230711 | 122800 | 2984429405 | 2875 | 2875 | 2880 | 2875 | 101 |
| 428 | 20230711 | 122700 | 2984139025 | 2890 | 2890 | 2895 | 2890 | 2390 |
| 429 | 20230711 | 122600 | 2977230200 | 2895 | 2895 | 2895 | 2895 | 101 |
| 430 | 20230711 | 122500 | 2976937805 | 2895 | 2895 | 2895 | 2895 | 415 |
| 431 | 20230711 | 122400 | 2975736380 | 2895 | 2890 | 2895 | 2890 | 1955 |
| 432 | 20230711 | 122300 | 2970086350 | 2890 | 2895 | 2900 | 2890 | 316 |
| 433 | 20230711 | 122200 | 2969172450 | 2895 | 2870 | 2895 | 2865 | 1142 |
| 434 | 20230711 | 122100 | 2965873545 | 2885 | 2885 | 2885 | 2865 | 1357 |
| 435 | 20230711 | 122000 | 2961964005 | 2890 | 2890 | 2890 | 2890 | 950 |
| 436 | 20230711 | 121900 | 2959218505 | 2895 | 2900 | 2900 | 2890 | 2531 |
| 437 | 20230711 | 121800 | 2951881325 | 2905 | 2890 | 2905 | 2890 | 6030 |
| 438 | 20230711 | 121700 | 2934400105 | 2890 | 2860 | 2900 | 2860 | 9207 |
| 439 | 20230711 | 121600 | 2907894880 | 2860 | 2840 | 2860 | 2810 | 7609 |
| 440 | 20230711 | 121500 | 2886302620 | 2840 | 2860 | 2860 | 2835 | 689 |
| 441 | 20230711 | 121400 | 2884345450 | 2850 | 2850 | 2850 | 2850 | 10 |
| 442 | 20230711 | 121300 | 2884316950 | 2845 | 2865 | 2865 | 2840 | 1194 |
| 443 | 20230711 | 121200 | 2880922280 | 2865 | 2840 | 2865 | 2820 | 3182 |
| 444 | 20230711 | 121100 | 2871881850 | 2840 | 2875 | 2875 | 2815 | 7223 |
| 445 | 20230711 | 121000 | 2851276215 | 2875 | 2865 | 2880 | 2860 | 3108 |
| 446 | 20230711 | 120900 | 2842343565 | 2850 | 2835 | 2865 | 2830 | 3919 |
| 447 | 20230711 | 120800 | 2831161265 | 2835 | 2845 | 2845 | 2835 | 1812 |
| 448 | 20230711 | 120700 | 2826013260 | 2845 | 2815 | 2845 | 2815 | 13136 |
| 449 | 20230711 | 120600 | 2788822675 | 2820 | 2825 | 2825 | 2815 | 9816 |
| 450 | 20230711 | 120500 | 2761159380 | 2835 | 2830 | 2835 | 2820 | 5586 |
| 451 | 20230711 | 120400 | 2745388105 | 2830 | 2850 | 2850 | 2820 | 14281 |
| 452 | 20230711 | 120300 | 2704894155 | 2850 | 2865 | 2865 | 2850 | 5296 |
| 453 | 20230711 | 120200 | 2689797350 | 2855 | 2855 | 2865 | 2835 | 3573 |
| 454 | 20230711 | 120100 | 2679621035 | 2845 | 2850 | 2850 | 2835 | 3368 |
| 455 | 20230711 | 120000 | 2670040460 | 2840 | 2850 | 2865 | 2835 | 11000 |
| 456 | 20230711 | 115900 | 2638688695 | 2850 | 2860 | 2870 | 2825 | 17218 |
| 457 | 20230711 | 115800 | 2589654260 | 2870 | 2885 | 2885 | 2860 | 9037 |
| 458 | 20230711 | 115700 | 2563690390 | 2885 | 2895 | 2895 | 2875 | 10511 |
| 459 | 20230711 | 115600 | 2533385445 | 2895 | 2920 | 2920 | 2850 | 29099 |
| 460 | 20230711 | 115500 | 2449250345 | 2925 | 2970 | 2980 | 2910 | 38281 |
| 461 | 20230711 | 115400 | 2336752900 | 2970 | 2965 | 2990 | 2965 | 9628 |
| 462 | 20230711 | 115300 | 2308126760 | 2965 | 2975 | 3010 | 2950 | 39094 |
| 463 | 20230711 | 115200 | 2192247510 | 2970 | 3040 | 3065 | 2970 | 62646 |
| 464 | 20230711 | 115100 | 2002567560 | 3040 | 2985 | 3040 | 2960 | 28784 |
| 465 | 20230711 | 115000 | 1915844095 | 3000 | 2980 | 3045 | 2955 | 42246 |
| 466 | 20230711 | 114900 | 1788980670 | 2995 | 2980 | 3025 | 2950 | 35864 |
| 467 | 20230711 | 114800 | 1682224655 | 2980 | 3075 | 3135 | 2950 | 84734 |
| 468 | 20230711 | 114700 | 1423689150 | 3075 | 3010 | 3140 | 2980 | 90273 |
| 469 | 20230711 | 114600 | 1147435345 | 3010 | 2960 | 3115 | 2900 | 113737 |
| 470 | 20230711 | 114500 | 800470050 | 2950 | 2910 | 3060 | 2910 | 94286 |
| 471 | 20230711 | 114400 | 519659570 | 2880 | 2880 | 2880 | 2880 | 0 |
| 472 | 20230711 | 114300 | 519659570 | 2880 | 2880 | 2880 | 2880 | 0 |
| 473 | 20230711 | 114200 | 519659570 | 2880 | 2835 | 2880 | 2835 | 10800 |
| 474 | 20230711 | 114100 | 488812580 | 2830 | 2825 | 2830 | 2825 | 411 |
| 475 | 20230711 | 114000 | 487649455 | 2825 | 2820 | 2825 | 2820 | 1948 |
| 476 | 20230711 | 113900 | 482151345 | 2820 | 2820 | 2820 | 2820 | 1 |
| 477 | 20230711 | 113800 | 482148525 | 2810 | 2810 | 2810 | 2810 | 3 |
| 478 | 20230711 | 113700 | 482140095 | 2820 | 2820 | 2820 | 2820 | 100 |
| 479 | 20230711 | 113600 | 481858095 | 2820 | 2820 | 2820 | 2820 | 0 |
| 480 | 20230711 | 113500 | 481858095 | 2820 | 2820 | 2820 | 2820 | 1 |
| 481 | 20230711 | 113400 | 481855275 | 2805 | 2805 | 2805 | 2805 | 116 |
| 482 | 20230711 | 113300 | 481529895 | 2825 | 2825 | 2825 | 2825 | 0 |
| 483 | 20230711 | 113200 | 481529895 | 2825 | 2820 | 2825 | 2820 | 72 |
| 484 | 20230711 | 113100 | 481326520 | 2805 | 2825 | 2825 | 2805 | 6 |
| 485 | 20230711 | 113000 | 481309670 | 2810 | 2825 | 2825 | 2810 | 106 |
| 486 | 20230711 | 112900 | 481011480 | 2825 | 2825 | 2825 | 2825 | 0 |
| 487 | 20230711 | 112800 | 481011480 | 2825 | 2820 | 2825 | 2810 | 234 |
| 488 | 20230711 | 112700 | 480352595 | 2825 | 2820 | 2825 | 2820 | 183 |
| 489 | 20230711 | 112600 | 479836035 | 2820 | 2820 | 2820 | 2820 | 9 |
| 490 | 20230711 | 112500 | 479810655 | 2820 | 2815 | 2830 | 2815 | 295 |
| 491 | 20230711 | 112400 | 478978055 | 2820 | 2820 | 2820 | 2820 | 1 |
| 492 | 20230711 | 112300 | 478975235 | 2830 | 2830 | 2830 | 2830 | 50 |
| 493 | 20230711 | 112200 | 478833735 | 2835 | 2800 | 2835 | 2800 | 5009 |
| 494 | 20230711 | 112100 | 464662865 | 2800 | 2805 | 2805 | 2800 | 1579 |
| 495 | 20230711 | 112000 | 460238055 | 2805 | 2805 | 2805 | 2805 | 0 |
| 496 | 20230711 | 111900 | 460238055 | 2805 | 2805 | 2805 | 2805 | 655 |
| 497 | 20230711 | 111800 | 458400780 | 2805 | 2805 | 2805 | 2805 | 0 |
| 498 | 20230711 | 111700 | 458400780 | 2805 | 2805 | 2805 | 2805 | 100 |
| 499 | 20230711 | 111600 | 458120280 | 2805 | 2810 | 2810 | 2805 | 1015 |
| 500 | 20230711 | 111500 | 455268180 | 2825 | 2825 | 2825 | 2825 | 22 |
| 501 | 20230711 | 111400 | 455206030 | 2825 | 2825 | 2825 | 2825 | 0 |
| 502 | 20230711 | 111300 | 455206030 | 2825 | 2825 | 2825 | 2825 | 101 |
| 503 | 20230711 | 111200 | 454920705 | 2810 | 2810 | 2810 | 2810 | 500 |
| 504 | 20230711 | 111100 | 453515705 | 2830 | 2830 | 2830 | 2830 | 0 |
| 505 | 20230711 | 111000 | 453515705 | 2830 | 2820 | 2830 | 2820 | 374 |
| 506 | 20230711 | 110900 | 452458610 | 2805 | 2805 | 2805 | 2805 | 1 |
| 507 | 20230711 | 110800 | 452455805 | 2820 | 2805 | 2825 | 2805 | 96 |
| 508 | 20230711 | 110700 | 452184770 | 2805 | 2805 | 2805 | 2805 | 50 |
| 509 | 20230711 | 110600 | 452044520 | 2825 | 2810 | 2825 | 2810 | 419 |
| 510 | 20230711 | 110500 | 450862765 | 2810 | 2815 | 2815 | 2805 | 214 |
| 511 | 20230711 | 110400 | 450262120 | 2835 | 2820 | 2845 | 2820 | 7188 |
| 512 | 20230711 | 110300 | 429859980 | 2820 | 2800 | 2820 | 2785 | 5231 |
| 513 | 20230711 | 110200 | 415178325 | 2800 | 2785 | 2800 | 2780 | 1013 |
| 514 | 20230711 | 110100 | 412353570 | 2780 | 2780 | 2780 | 2780 | 133 |
| 515 | 20230711 | 110000 | 411983830 | 2780 | 2780 | 2780 | 2780 | 23 |
| 516 | 20230711 | 105900 | 411919890 | 2775 | 2775 | 2775 | 2775 | 400 |
| 517 | 20230711 | 105800 | 410809890 | 2775 | 2775 | 2775 | 2775 | 43 |
| 518 | 20230711 | 105700 | 410690565 | 2780 | 2775 | 2780 | 2775 | 1119 |
| 519 | 20230711 | 105600 | 407582255 | 2775 | 2775 | 2775 | 2775 | 0 |
| 520 | 20230711 | 105500 | 407582255 | 2775 | 2775 | 2775 | 2775 | 367 |
| 521 | 20230711 | 105400 | 406563830 | 2775 | 2775 | 2775 | 2775 | 180 |
| 522 | 20230711 | 105300 | 406064330 | 2775 | 2775 | 2775 | 2775 | 252 |
| 523 | 20230711 | 105200 | 405365030 | 2750 | 2775 | 2775 | 2750 | 890 |
| 524 | 20230711 | 105100 | 402910810 | 2785 | 2770 | 2785 | 2770 | 1674 |
| 525 | 20230711 | 105000 | 398259460 | 2770 | 2765 | 2770 | 2765 | 25 |
| 526 | 20230711 | 104900 | 398190245 | 2765 | 2760 | 2765 | 2760 | 193 |
| 527 | 20230711 | 104800 | 397657300 | 2755 | 2755 | 2755 | 2755 | 0 |
| 528 | 20230711 | 104700 | 397657300 | 2755 | 2755 | 2755 | 2755 | 100 |
| 529 | 20230711 | 104600 | 397381800 | 2760 | 2760 | 2760 | 2760 | 0 |
| 530 | 20230711 | 104500 | 397381800 | 2760 | 2760 | 2760 | 2760 | 1119 |
| 531 | 20230711 | 104400 | 394293360 | 2755 | 2755 | 2755 | 2755 | 152 |
| 532 | 20230711 | 104300 | 393874600 | 2750 | 2750 | 2750 | 2750 | 140 |
| 533 | 20230711 | 104200 | 393489600 | 2760 | 2760 | 2760 | 2760 | 0 |
| 534 | 20230711 | 104100 | 393489600 | 2760 | 2760 | 2760 | 2760 | 0 |
| 535 | 20230711 | 104000 | 393489600 | 2760 | 2760 | 2760 | 2760 | 216 |
| 536 | 20230711 | 103900 | 392893440 | 2745 | 2755 | 2755 | 2745 | 211 |
| 537 | 20230711 | 103800 | 392313245 | 2760 | 2760 | 2760 | 2760 | 0 |
| 538 | 20230711 | 103700 | 392313245 | 2760 | 2760 | 2760 | 2760 | 23 |
| 539 | 20230711 | 103600 | 392249765 | 2760 | 2745 | 2760 | 2745 | 278 |
| 540 | 20230711 | 103500 | 391484245 | 2745 | 2745 | 2745 | 2745 | 4 |
| 541 | 20230711 | 103400 | 391473265 | 2745 | 2745 | 2745 | 2745 | 5 |
| 542 | 20230711 | 103300 | 391459540 | 2745 | 2745 | 2745 | 2745 | 1 |
| 543 | 20230711 | 103200 | 391456795 | 2740 | 2745 | 2745 | 2740 | 989 |
| 544 | 20230711 | 103100 | 388742535 | 2745 | 2750 | 2750 | 2745 | 60 |
| 545 | 20230711 | 103000 | 388577810 | 2745 | 2760 | 2760 | 2745 | 134 |
| 546 | 20230711 | 102900 | 388209650 | 2745 | 2745 | 2745 | 2740 | 802 |
| 547 | 20230711 | 102800 | 386008170 | 2740 | 2745 | 2750 | 2740 | 744 |
| 548 | 20230711 | 102700 | 383966380 | 2740 | 2755 | 2755 | 2740 | 5943 |
| 549 | 20230711 | 102600 | 367621070 | 2760 | 2760 | 2760 | 2760 | 569 |
| 550 | 20230711 | 102500 | 366050630 | 2765 | 2770 | 2770 | 2765 | 590 |
| 551 | 20230711 | 102400 | 364417700 | 2770 | 2770 | 2770 | 2770 | 0 |
| 552 | 20230711 | 102300 | 364417700 | 2770 | 2770 | 2770 | 2770 | 36 |
| 553 | 20230711 | 102200 | 364317980 | 2770 | 2770 | 2770 | 2770 | 249 |
| 554 | 20230711 | 102100 | 363628250 | 2770 | 2775 | 2775 | 2770 | 729 |
| 555 | 20230711 | 102000 | 361607995 | 2785 | 2775 | 2785 | 2775 | 73 |
| 556 | 20230711 | 101900 | 361405330 | 2775 | 2780 | 2780 | 2775 | 23 |
| 557 | 20230711 | 101800 | 361341405 | 2780 | 2780 | 2780 | 2780 | 4245 |
| 558 | 20230711 | 101700 | 349540305 | 2785 | 2785 | 2785 | 2785 | 631 |
| 559 | 20230711 | 101600 | 347782970 | 2790 | 2795 | 2795 | 2790 | 461 |
| 560 | 20230711 | 101500 | 346494975 | 2800 | 2795 | 2800 | 2795 | 62 |
| 561 | 20230711 | 101400 | 346321380 | 2795 | 2795 | 2795 | 2795 | 1 |
| 562 | 20230711 | 101300 | 346318585 | 2795 | 2795 | 2795 | 2795 | 5 |
| 563 | 20230711 | 101200 | 346304610 | 2800 | 2800 | 2800 | 2800 | 115 |
| 564 | 20230711 | 101100 | 345982610 | 2800 | 2800 | 2800 | 2795 | 300 |
| 565 | 20230711 | 101000 | 345142660 | 2800 | 2790 | 2800 | 2790 | 234 |
| 566 | 20230711 | 100900 | 344487870 | 2790 | 2790 | 2790 | 2790 | 85 |
| 567 | 20230711 | 100800 | 344250720 | 2790 | 2790 | 2790 | 2790 | 10 |
| 568 | 20230711 | 100700 | 344222820 | 2790 | 2790 | 2790 | 2790 | 0 |
| 569 | 20230711 | 100600 | 344222820 | 2790 | 2790 | 2790 | 2790 | 0 |
| 570 | 20230711 | 100500 | 344222820 | 2790 | 2790 | 2790 | 2790 | 500 |
| 571 | 20230711 | 100400 | 342827820 | 2790 | 2795 | 2795 | 2790 | 692 |
| 572 | 20230711 | 100300 | 340896330 | 2795 | 2795 | 2795 | 2795 | 1107 |
| 573 | 20230711 | 100200 | 337802265 | 2795 | 2800 | 2800 | 2795 | 1363 |
| 574 | 20230711 | 100100 | 333988545 | 2800 | 2800 | 2800 | 2800 | 58 |
| 575 | 20230711 | 100000 | 333826145 | 2800 | 2800 | 2810 | 2800 | 199 |
| 576 | 20230711 | 095900 | 333268705 | 2800 | 2800 | 2800 | 2800 | 754 |
| 577 | 20230711 | 095800 | 331157505 | 2810 | 2815 | 2815 | 2800 | 899 |
| 578 | 20230711 | 095700 | 328627080 | 2830 | 2825 | 2830 | 2800 | 4475 |
| 579 | 20230711 | 095600 | 315990825 | 2830 | 2810 | 2835 | 2805 | 1396 |
| 580 | 20230711 | 095500 | 312056940 | 2805 | 2815 | 2820 | 2805 | 749 |
| 581 | 20230711 | 095400 | 309947995 | 2810 | 2820 | 2825 | 2810 | 3146 |
| 582 | 20230711 | 095300 | 301077385 | 2830 | 2810 | 2830 | 2810 | 2668 |
| 583 | 20230711 | 095200 | 293546865 | 2810 | 2810 | 2815 | 2810 | 462 |
| 584 | 20230711 | 095100 | 292248640 | 2820 | 2790 | 2820 | 2790 | 4069 |
| 585 | 20230711 | 095000 | 280855095 | 2790 | 2780 | 2795 | 2780 | 1501 |
| 586 | 20230711 | 094900 | 276678995 | 2780 | 2795 | 2795 | 2780 | 3231 |
| 587 | 20230711 | 094800 | 267656515 | 2795 | 2795 | 2795 | 2795 | 100 |
| 588 | 20230711 | 094700 | 267377015 | 2795 | 2785 | 2795 | 2785 | 2128 |
| 589 | 20230711 | 094600 | 261437255 | 2785 | 2785 | 2785 | 2785 | 108 |
| 590 | 20230711 | 094500 | 261136475 | 2780 | 2785 | 2785 | 2780 | 581 |
| 591 | 20230711 | 094400 | 259519795 | 2790 | 2795 | 2795 | 2790 | 685 |
| 592 | 20230711 | 094300 | 257607640 | 2800 | 2820 | 2820 | 2800 | 3419 |
| 593 | 20230711 | 094200 | 248004975 | 2830 | 2830 | 2830 | 2820 | 3009 |
| 594 | 20230711 | 094100 | 239495195 | 2830 | 2835 | 2850 | 2820 | 4248 |
| 595 | 20230711 | 094000 | 227418450 | 2835 | 2830 | 2850 | 2830 | 6059 |
| 596 | 20230711 | 093900 | 210182390 | 2830 | 2830 | 2830 | 2830 | 1479 |
| 597 | 20230711 | 093800 | 205996820 | 2830 | 2810 | 2830 | 2810 | 1636 |
| 598 | 20230711 | 093700 | 201371485 | 2820 | 2820 | 2825 | 2805 | 899 |
| 599 | 20230711 | 093600 | 198844015 | 2825 | 2815 | 2825 | 2800 | 2864 |
| 600 | 20230711 | 093500 | 190774990 | 2820 | 2820 | 2825 | 2815 | 1686 |
| 601 | 20230711 | 093400 | 186018340 | 2820 | 2790 | 2820 | 2790 | 4448 |
| 602 | 20230711 | 093300 | 173553555 | 2785 | 2785 | 2790 | 2780 | 509 |
| 603 | 20230711 | 093200 | 172136720 | 2785 | 2780 | 2795 | 2780 | 1629 |
| 604 | 20230711 | 093100 | 167601235 | 2785 | 2780 | 2790 | 2780 | 507 |
| 605 | 20230711 | 093000 | 166189495 | 2790 | 2785 | 2790 | 2785 | 74 |
| 606 | 20230711 | 092900 | 165983115 | 2785 | 2770 | 2785 | 2770 | 78 |
| 607 | 20230711 | 092800 | 165766250 | 2770 | 2765 | 2775 | 2765 | 1117 |
| 608 | 20230711 | 092700 | 162674810 | 2765 | 2775 | 2795 | 2760 | 1606 |
| 609 | 20230711 | 092600 | 158221455 | 2770 | 2795 | 2800 | 2770 | 7926 |
| 610 | 20230711 | 092500 | 136130020 | 2795 | 2775 | 2805 | 2775 | 6085 |
| 611 | 20230711 | 092400 | 119130745 | 2770 | 2750 | 2775 | 2750 | 4240 |
| 612 | 20230711 | 092300 | 107417625 | 2750 | 2735 | 2750 | 2735 | 4181 |
| 613 | 20230711 | 092200 | 95950890 | 2730 | 2735 | 2735 | 2730 | 61 |
| 614 | 20230711 | 092100 | 95784205 | 2735 | 2735 | 2735 | 2735 | 423 |
| 615 | 20230711 | 092000 | 94627300 | 2735 | 2730 | 2735 | 2730 | 1219 |
| 616 | 20230711 | 091900 | 91298855 | 2740 | 2740 | 2740 | 2735 | 503 |
| 617 | 20230711 | 091800 | 89920660 | 2740 | 2740 | 2740 | 2735 | 692 |
| 618 | 20230711 | 091700 | 88024585 | 2735 | 2725 | 2735 | 2725 | 4566 |
| 619 | 20230711 | 091600 | 75558005 | 2725 | 2730 | 2730 | 2725 | 120 |
| 620 | 20230711 | 091500 | 75230905 | 2735 | 2740 | 2750 | 2725 | 2304 |
| 621 | 20230711 | 091400 | 68922215 | 2735 | 2710 | 2740 | 2710 | 4362 |
| 622 | 20230711 | 091300 | 57027665 | 2710 | 2675 | 2720 | 2675 | 10269 |
| 623 | 20230711 | 091200 | 29374975 | 2675 | 2670 | 2675 | 2670 | 812 |
| 624 | 20230711 | 091100 | 27204080 | 2665 | 2665 | 2670 | 2665 | 353 |
| 625 | 20230711 | 091000 | 26262835 | 2660 | 2650 | 2665 | 2650 | 496 |
| 626 | 20230711 | 090900 | 24945430 | 2630 | 2630 | 2630 | 2630 | 0 |
| 627 | 20230711 | 090800 | 24945430 | 2630 | 2655 | 2655 | 2630 | 567 |
| 628 | 20230711 | 090700 | 23451810 | 2655 | 2655 | 2660 | 2650 | 888 |
| 629 | 20230711 | 090600 | 21093095 | 2655 | 2650 | 2655 | 2650 | 342 |
| 630 | 20230711 | 090500 | 20185135 | 2650 | 2640 | 2650 | 2640 | 1506 |
| 631 | 20230711 | 090400 | 16196565 | 2645 | 2645 | 2645 | 2645 | 29 |
| 632 | 20230711 | 090300 | 16119860 | 2650 | 2650 | 2650 | 2650 | 0 |
| 633 | 20230711 | 090200 | 16119860 | 2650 | 2640 | 2650 | 2640 | 6000 |
| 634 | 20230711 | 090100 | 228000 | 2640 | 2640 | 2640 | 2640 | 3 |
| 635 | 20230711 | 090000 | 220080 | 2620 | 2620 | 2620 | 2620 | 84 |