30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 51819 |
| 3 | 20230706 | 192000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 4 | 20230706 | 191900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 5 | 20230706 | 191800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 6 | 20230706 | 191700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 7 | 20230706 | 191600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 8 | 20230706 | 191500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 9 | 20230706 | 191400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 10 | 20230706 | 191300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 11 | 20230706 | 191200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 12 | 20230706 | 191100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 13 | 20230706 | 191000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 14 | 20230706 | 190900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 15 | 20230706 | 190800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 16 | 20230706 | 190700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 17 | 20230706 | 190600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 18 | 20230706 | 190500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 19 | 20230706 | 190400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 20 | 20230706 | 190300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 21 | 20230706 | 190200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 22 | 20230706 | 190100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 23 | 20230706 | 190000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 24 | 20230706 | 185900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 25 | 20230706 | 185800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 26 | 20230706 | 185700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 27 | 20230706 | 185600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 28 | 20230706 | 185500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 29 | 20230706 | 185400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 30 | 20230706 | 185300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 31 | 20230706 | 185200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 32 | 20230706 | 185100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 51819 |
| 33 | 20230706 | 185000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 34 | 20230706 | 184900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 35 | 20230706 | 184800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 36 | 20230706 | 184700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 37 | 20230706 | 184600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 38 | 20230706 | 184500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 39 | 20230706 | 184400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 40 | 20230706 | 184300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 41 | 20230706 | 184200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 42 | 20230706 | 184100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 43 | 20230706 | 184000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 44 | 20230706 | 183900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 45 | 20230706 | 183800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 46 | 20230706 | 183700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 47 | 20230706 | 183600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 48 | 20230706 | 183500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 49 | 20230706 | 183400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 50 | 20230706 | 183300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 51 | 20230706 | 183200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 52 | 20230706 | 183100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 53 | 20230706 | 183000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 54 | 20230706 | 182900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 55 | 20230706 | 182800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 56 | 20230706 | 182700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 57 | 20230706 | 182600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 58 | 20230706 | 182500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 59 | 20230706 | 182400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 60 | 20230706 | 182300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 61 | 20230706 | 182200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 62 | 20230706 | 182100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 51819 |
| 63 | 20230706 | 182000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 64 | 20230706 | 181900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 65 | 20230706 | 181800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 66 | 20230706 | 181700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 67 | 20230706 | 181600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 68 | 20230706 | 181500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 69 | 20230706 | 181400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 70 | 20230706 | 181300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 71 | 20230706 | 181200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 72 | 20230706 | 181100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 73 | 20230706 | 181000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 74 | 20230706 | 180900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 75 | 20230706 | 180800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 76 | 20230706 | 180700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 77 | 20230706 | 180600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 78 | 20230706 | 180500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 79 | 20230706 | 180400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 80 | 20230706 | 180300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 81 | 20230706 | 180200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 82 | 20230706 | 180100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 83 | 20230706 | 180000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 84 | 20230706 | 175900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 85 | 20230706 | 175800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 86 | 20230706 | 175700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 87 | 20230706 | 175600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 88 | 20230706 | 175500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 89 | 20230706 | 175400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 90 | 20230706 | 175300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 91 | 20230706 | 175200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 92 | 20230706 | 175100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 51819 |
| 93 | 20230706 | 175000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 94 | 20230706 | 174900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 95 | 20230706 | 174800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 96 | 20230706 | 174700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 97 | 20230706 | 174600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 98 | 20230706 | 174500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 99 | 20230706 | 174400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 100 | 20230706 | 174300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 101 | 20230706 | 174200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 102 | 20230706 | 174100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 103 | 20230706 | 174000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 104 | 20230706 | 173900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 105 | 20230706 | 173800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 106 | 20230706 | 173700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 107 | 20230706 | 173600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 108 | 20230706 | 173500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 109 | 20230706 | 173400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 110 | 20230706 | 173300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 111 | 20230706 | 173200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 112 | 20230706 | 173100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 113 | 20230706 | 173000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 114 | 20230706 | 172900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 115 | 20230706 | 172800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 116 | 20230706 | 172700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 117 | 20230706 | 172600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 118 | 20230706 | 172500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 119 | 20230706 | 172400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 120 | 20230706 | 172300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 121 | 20230706 | 172200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 122 | 20230706 | 172100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 51819 |
| 123 | 20230706 | 172000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 124 | 20230706 | 171900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 125 | 20230706 | 171800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 126 | 20230706 | 171700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 127 | 20230706 | 171600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 128 | 20230706 | 171500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 129 | 20230706 | 171400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 130 | 20230706 | 171300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 131 | 20230706 | 171200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 132 | 20230706 | 171100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 133 | 20230706 | 171000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 134 | 20230706 | 170900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 135 | 20230706 | 170800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 136 | 20230706 | 170700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 137 | 20230706 | 170600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 138 | 20230706 | 170500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 139 | 20230706 | 170400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 140 | 20230706 | 170300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 141 | 20230706 | 170200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 142 | 20230706 | 170100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 143 | 20230706 | 170000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 144 | 20230706 | 165900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 145 | 20230706 | 165800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 146 | 20230706 | 165700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 147 | 20230706 | 165600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 148 | 20230706 | 165500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 149 | 20230706 | 165400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 150 | 20230706 | 165300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 151 | 20230706 | 165200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 152 | 20230706 | 165100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 51819 |
| 153 | 20230706 | 165000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 154 | 20230706 | 164900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 155 | 20230706 | 164800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 156 | 20230706 | 164700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 157 | 20230706 | 164600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 158 | 20230706 | 164500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 159 | 20230706 | 164400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 160 | 20230706 | 164300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 161 | 20230706 | 164200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 162 | 20230706 | 164100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 163 | 20230706 | 164000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 164 | 20230706 | 163900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 165 | 20230706 | 163800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 166 | 20230706 | 163700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 167 | 20230706 | 163600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 168 | 20230706 | 163500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 169 | 20230706 | 163400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 170 | 20230706 | 163300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 171 | 20230706 | 163200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 172 | 20230706 | 163100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 173 | 20230706 | 163000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 174 | 20230706 | 162900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 175 | 20230706 | 162800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 176 | 20230706 | 162700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 177 | 20230706 | 162600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 178 | 20230706 | 162500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 179 | 20230706 | 162400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 180 | 20230706 | 162300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 181 | 20230706 | 162200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 182 | 20230706 | 162100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 51819 |
| 183 | 20230706 | 162000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 184 | 20230706 | 161900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 185 | 20230706 | 161800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 186 | 20230706 | 161700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 187 | 20230706 | 161600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 188 | 20230706 | 161500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 189 | 20230706 | 161400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 190 | 20230706 | 161300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 191 | 20230706 | 161200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 192 | 20230706 | 161100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 193 | 20230706 | 161000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 194 | 20230706 | 160900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 195 | 20230706 | 160800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 196 | 20230706 | 160700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 197 | 20230706 | 160600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 198 | 20230706 | 160500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 199 | 20230706 | 160400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 200 | 20230706 | 160300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 201 | 20230706 | 160200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 202 | 20230706 | 160100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 203 | 20230706 | 160000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 204 | 20230706 | 155900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 205 | 20230706 | 155800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 206 | 20230706 | 155700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 207 | 20230706 | 155600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 208 | 20230706 | 155500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 209 | 20230706 | 155400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 210 | 20230706 | 155300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 211 | 20230706 | 155200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 212 | 20230706 | 155100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 51819 |
| 213 | 20230706 | 155000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 214 | 20230706 | 154900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 215 | 20230706 | 154800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 216 | 20230706 | 154700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 217 | 20230706 | 154600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 218 | 20230706 | 154500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 219 | 20230706 | 154400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 220 | 20230706 | 154300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 221 | 20230706 | 154200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 222 | 20230706 | 154100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 223 | 20230706 | 154000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 224 | 20230706 | 153900 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 225 | 20230706 | 153800 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 226 | 20230706 | 153700 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 227 | 20230706 | 153600 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 228 | 20230706 | 153500 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 229 | 20230706 | 153400 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 230 | 20230706 | 153300 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 231 | 20230706 | 153200 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 232 | 20230706 | 153100 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 233 | 20230706 | 153000 | 9141260345 | 2340 | 2340 | 2340 | 2340 | 51819 |
| 234 | 20230706 | 152900 | 9020003885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 235 | 20230706 | 152800 | 9020003885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 236 | 20230706 | 152700 | 9020003885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 237 | 20230706 | 152600 | 9020003885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 238 | 20230706 | 152500 | 9020003885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 239 | 20230706 | 152400 | 9020003885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 240 | 20230706 | 152300 | 9020003885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 241 | 20230706 | 152200 | 9020003885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 242 | 20230706 | 152100 | 9020003885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 243 | 20230706 | 152000 | 9020003885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 244 | 20230706 | 151900 | 9020003885 | 2350 | 2340 | 2350 | 2325 | 14163 |
| 245 | 20230706 | 151800 | 8986897490 | 2340 | 2340 | 2345 | 2330 | 10721 |
| 246 | 20230706 | 151700 | 8961808130 | 2340 | 2325 | 2345 | 2320 | 13754 |
| 247 | 20230706 | 151600 | 8929662515 | 2325 | 2320 | 2325 | 2320 | 175 |
| 248 | 20230706 | 151500 | 8929255890 | 2325 | 2325 | 2330 | 2325 | 364 |
| 249 | 20230706 | 151400 | 8928408415 | 2330 | 2325 | 2330 | 2315 | 6123 |
| 250 | 20230706 | 151300 | 8914196775 | 2325 | 2325 | 2330 | 2325 | 1065 |
| 251 | 20230706 | 151200 | 8911719150 | 2330 | 2325 | 2330 | 2320 | 2601 |
| 252 | 20230706 | 151100 | 8905675285 | 2330 | 2330 | 2330 | 2325 | 4340 |
| 253 | 20230706 | 151000 | 8895564205 | 2325 | 2320 | 2330 | 2320 | 1241 |
| 254 | 20230706 | 150900 | 8892676315 | 2320 | 2325 | 2325 | 2320 | 2215 |
| 255 | 20230706 | 150800 | 8887526465 | 2325 | 2315 | 2325 | 2315 | 1854 |
| 256 | 20230706 | 150700 | 8883234315 | 2315 | 2315 | 2320 | 2315 | 7323 |
| 257 | 20230706 | 150600 | 8866267900 | 2315 | 2325 | 2325 | 2315 | 2602 |
| 258 | 20230706 | 150500 | 8860243240 | 2315 | 2330 | 2330 | 2315 | 7643 |
| 259 | 20230706 | 150400 | 8842514645 | 2325 | 2330 | 2335 | 2325 | 14242 |
| 260 | 20230706 | 150300 | 8809378455 | 2335 | 2335 | 2335 | 2335 | 1556 |
| 261 | 20230706 | 150200 | 8805745195 | 2340 | 2335 | 2340 | 2330 | 6097 |
| 262 | 20230706 | 150100 | 8791518710 | 2340 | 2330 | 2340 | 2330 | 1249 |
| 263 | 20230706 | 150000 | 8788607585 | 2340 | 2330 | 2340 | 2330 | 102 |
| 264 | 20230706 | 145900 | 8788369915 | 2340 | 2340 | 2340 | 2330 | 6391 |
| 265 | 20230706 | 145800 | 8773446455 | 2330 | 2340 | 2350 | 2330 | 7673 |
| 266 | 20230706 | 145700 | 8755497170 | 2330 | 2345 | 2345 | 2325 | 29542 |
| 267 | 20230706 | 145600 | 8686684835 | 2335 | 2335 | 2345 | 2335 | 749 |
| 268 | 20230706 | 145500 | 8684935060 | 2350 | 2340 | 2350 | 2335 | 7332 |
| 269 | 20230706 | 145400 | 8667738435 | 2335 | 2350 | 2350 | 2335 | 15174 |
| 270 | 20230706 | 145300 | 8632236930 | 2350 | 2350 | 2355 | 2350 | 2507 |
| 271 | 20230706 | 145200 | 8626345470 | 2350 | 2340 | 2355 | 2335 | 4986 |
| 272 | 20230706 | 145100 | 8614658715 | 2340 | 2335 | 2345 | 2330 | 7335 |
| 273 | 20230706 | 145000 | 8597486645 | 2340 | 2345 | 2350 | 2335 | 11993 |
| 274 | 20230706 | 144900 | 8569435770 | 2345 | 2350 | 2350 | 2345 | 411 |
| 275 | 20230706 | 144800 | 8568470020 | 2355 | 2350 | 2355 | 2350 | 61 |
| 276 | 20230706 | 144700 | 8568326630 | 2350 | 2350 | 2355 | 2340 | 1561 |
| 277 | 20230706 | 144600 | 8564665610 | 2360 | 2360 | 2360 | 2360 | 2259 |
| 278 | 20230706 | 144500 | 8559334370 | 2360 | 2350 | 2360 | 2345 | 1541 |
| 279 | 20230706 | 144400 | 8555703745 | 2345 | 2350 | 2350 | 2345 | 7221 |
| 280 | 20230706 | 144300 | 8538769400 | 2350 | 2345 | 2355 | 2340 | 6716 |
| 281 | 20230706 | 144200 | 8522973295 | 2340 | 2350 | 2350 | 2340 | 4229 |
| 282 | 20230706 | 144100 | 8513051455 | 2350 | 2355 | 2355 | 2350 | 1019 |
| 283 | 20230706 | 144000 | 8510656790 | 2350 | 2355 | 2360 | 2340 | 8927 |
| 284 | 20230706 | 143900 | 8489685500 | 2355 | 2355 | 2360 | 2350 | 4337 |
| 285 | 20230706 | 143800 | 8479463875 | 2355 | 2360 | 2360 | 2355 | 641 |
| 286 | 20230706 | 143700 | 8477953820 | 2360 | 2360 | 2365 | 2350 | 5942 |
| 287 | 20230706 | 143600 | 8463977430 | 2365 | 2365 | 2365 | 2355 | 3775 |
| 288 | 20230706 | 143500 | 8455081015 | 2360 | 2360 | 2370 | 2355 | 5239 |
| 289 | 20230706 | 143400 | 8442722495 | 2370 | 2375 | 2375 | 2350 | 14038 |
| 290 | 20230706 | 143300 | 8409630335 | 2375 | 2380 | 2380 | 2360 | 5376 |
| 291 | 20230706 | 143200 | 8396894360 | 2380 | 2375 | 2380 | 2360 | 11149 |
| 292 | 20230706 | 143100 | 8370448765 | 2375 | 2360 | 2380 | 2355 | 12779 |
| 293 | 20230706 | 143000 | 8340224285 | 2365 | 2365 | 2375 | 2350 | 9156 |
| 294 | 20230706 | 142900 | 8318643565 | 2365 | 2375 | 2380 | 2355 | 28104 |
| 295 | 20230706 | 142800 | 8252075950 | 2360 | 2390 | 2410 | 2360 | 56659 |
| 296 | 20230706 | 142700 | 8117103850 | 2390 | 2360 | 2420 | 2360 | 100121 |
| 297 | 20230706 | 142600 | 7876694120 | 2365 | 2365 | 2370 | 2360 | 4890 |
| 298 | 20230706 | 142500 | 7865128945 | 2365 | 2365 | 2375 | 2365 | 3641 |
| 299 | 20230706 | 142400 | 7856499390 | 2375 | 2375 | 2380 | 2365 | 18386 |
| 300 | 20230706 | 142300 | 7812820925 | 2375 | 2355 | 2375 | 2355 | 21360 |
| 301 | 20230706 | 142200 | 7762235015 | 2355 | 2350 | 2360 | 2350 | 6284 |
| 302 | 20230706 | 142100 | 7747423650 | 2350 | 2350 | 2355 | 2345 | 4618 |
| 303 | 20230706 | 142000 | 7736573810 | 2350 | 2340 | 2350 | 2330 | 13449 |
| 304 | 20230706 | 141900 | 7705189870 | 2340 | 2350 | 2350 | 2340 | 1018 |
| 305 | 20230706 | 141800 | 7702804150 | 2350 | 2340 | 2350 | 2340 | 3121 |
| 306 | 20230706 | 141700 | 7695484475 | 2340 | 2340 | 2340 | 2340 | 1441 |
| 307 | 20230706 | 141600 | 7692112535 | 2340 | 2345 | 2345 | 2340 | 270 |
| 308 | 20230706 | 141500 | 7691480235 | 2345 | 2345 | 2345 | 2345 | 1855 |
| 309 | 20230706 | 141400 | 7687130260 | 2345 | 2345 | 2345 | 2345 | 1055 |
| 310 | 20230706 | 141300 | 7684656285 | 2345 | 2345 | 2345 | 2345 | 1240 |
| 311 | 20230706 | 141200 | 7681748485 | 2345 | 2340 | 2350 | 2340 | 3814 |
| 312 | 20230706 | 141100 | 7672788230 | 2345 | 2345 | 2345 | 2345 | 270 |
| 313 | 20230706 | 141000 | 7672155080 | 2345 | 2345 | 2350 | 2345 | 2391 |
| 314 | 20230706 | 140900 | 7666543420 | 2350 | 2335 | 2350 | 2330 | 17316 |
| 315 | 20230706 | 140800 | 7626015185 | 2335 | 2335 | 2335 | 2335 | 5444 |
| 316 | 20230706 | 140700 | 7613303445 | 2335 | 2340 | 2340 | 2335 | 263 |
| 317 | 20230706 | 140600 | 7612688295 | 2340 | 2320 | 2340 | 2305 | 23255 |
| 318 | 20230706 | 140500 | 7558871805 | 2315 | 2325 | 2325 | 2315 | 10853 |
| 319 | 20230706 | 140400 | 7533707305 | 2325 | 2325 | 2325 | 2325 | 678 |
| 320 | 20230706 | 140300 | 7532130955 | 2325 | 2330 | 2330 | 2325 | 199 |
| 321 | 20230706 | 140200 | 7531667295 | 2330 | 2335 | 2340 | 2330 | 3957 |
| 322 | 20230706 | 140100 | 7522437505 | 2340 | 2335 | 2340 | 2335 | 5265 |
| 323 | 20230706 | 140000 | 7510141405 | 2340 | 2315 | 2340 | 2315 | 15658 |
| 324 | 20230706 | 135900 | 7473566210 | 2320 | 2320 | 2320 | 2320 | 667 |
| 325 | 20230706 | 135800 | 7472018770 | 2320 | 2330 | 2330 | 2320 | 483 |
| 326 | 20230706 | 135700 | 7470893885 | 2335 | 2330 | 2335 | 2330 | 428 |
| 327 | 20230706 | 135600 | 7469895950 | 2335 | 2330 | 2335 | 2330 | 50 |
| 328 | 20230706 | 135500 | 7469779210 | 2335 | 2335 | 2335 | 2320 | 6805 |
| 329 | 20230706 | 135400 | 7453991580 | 2320 | 2320 | 2320 | 2320 | 345 |
| 330 | 20230706 | 135300 | 7453191180 | 2320 | 2335 | 2335 | 2320 | 3 |
| 331 | 20230706 | 135200 | 7453184205 | 2320 | 2325 | 2325 | 2320 | 36 |
| 332 | 20230706 | 135100 | 7453100680 | 2320 | 2340 | 2340 | 2320 | 5477 |
| 333 | 20230706 | 135000 | 7440379850 | 2340 | 2330 | 2340 | 2315 | 34720 |
| 334 | 20230706 | 134900 | 7359525325 | 2325 | 2330 | 2330 | 2325 | 6356 |
| 335 | 20230706 | 134800 | 7344734940 | 2330 | 2330 | 2330 | 2330 | 584 |
| 336 | 20230706 | 134700 | 7343374220 | 2330 | 2330 | 2330 | 2330 | 1419 |
| 337 | 20230706 | 134600 | 7340067950 | 2335 | 2335 | 2335 | 2325 | 8547 |
| 338 | 20230706 | 134500 | 7320129165 | 2335 | 2340 | 2340 | 2335 | 3698 |
| 339 | 20230706 | 134400 | 7311494055 | 2340 | 2330 | 2340 | 2330 | 3737 |
| 340 | 20230706 | 134300 | 7302770605 | 2335 | 2335 | 2335 | 2320 | 13779 |
| 341 | 20230706 | 134200 | 7270715260 | 2335 | 2335 | 2340 | 2335 | 2525 |
| 342 | 20230706 | 134100 | 7264819235 | 2330 | 2320 | 2330 | 2320 | 9860 |
| 343 | 20230706 | 134000 | 7241896155 | 2320 | 2300 | 2335 | 2300 | 16458 |
| 344 | 20230706 | 133900 | 7203830325 | 2300 | 2290 | 2300 | 2290 | 4097 |
| 345 | 20230706 | 133800 | 7194437490 | 2290 | 2305 | 2310 | 2285 | 10394 |
| 346 | 20230706 | 133700 | 7170593895 | 2290 | 2320 | 2320 | 2290 | 52813 |
| 347 | 20230706 | 133600 | 7048815190 | 2315 | 2320 | 2320 | 2310 | 2774 |
| 348 | 20230706 | 133500 | 7042395040 | 2320 | 2330 | 2330 | 2320 | 1173 |
| 349 | 20230706 | 133400 | 7039673260 | 2330 | 2330 | 2330 | 2330 | 4 |
| 350 | 20230706 | 133300 | 7039663940 | 2330 | 2325 | 2330 | 2325 | 2127 |
| 351 | 20230706 | 133200 | 7034718650 | 2325 | 2330 | 2330 | 2325 | 892 |
| 352 | 20230706 | 133100 | 7032644695 | 2335 | 2325 | 2335 | 2325 | 3330 |
| 353 | 20230706 | 133000 | 7024902355 | 2335 | 2330 | 2335 | 2320 | 688 |
| 354 | 20230706 | 132900 | 7023301210 | 2335 | 2335 | 2335 | 2335 | 8 |
| 355 | 20230706 | 132800 | 7023282530 | 2320 | 2325 | 2335 | 2315 | 8239 |
| 356 | 20230706 | 132700 | 7004114435 | 2325 | 2310 | 2325 | 2310 | 1122 |
| 357 | 20230706 | 132600 | 7001522585 | 2325 | 2310 | 2325 | 2305 | 1960 |
| 358 | 20230706 | 132500 | 6996985105 | 2310 | 2310 | 2320 | 2310 | 2299 |
| 359 | 20230706 | 132400 | 6991674395 | 2320 | 2310 | 2320 | 2310 | 1665 |
| 360 | 20230706 | 132300 | 6987822605 | 2310 | 2315 | 2315 | 2310 | 8499 |
| 361 | 20230706 | 132200 | 6968179715 | 2315 | 2315 | 2315 | 2315 | 1493 |
| 362 | 20230706 | 132100 | 6964723420 | 2310 | 2315 | 2315 | 2310 | 4048 |
| 363 | 20230706 | 132000 | 6955370830 | 2315 | 2325 | 2330 | 2315 | 8471 |
| 364 | 20230706 | 131900 | 6935708660 | 2330 | 2335 | 2335 | 2325 | 73 |
| 365 | 20230706 | 131800 | 6935538860 | 2335 | 2330 | 2335 | 2320 | 13039 |
| 366 | 20230706 | 131700 | 6905212855 | 2335 | 2335 | 2335 | 2320 | 11758 |
| 367 | 20230706 | 131600 | 6877856075 | 2335 | 2340 | 2340 | 2330 | 2084 |
| 368 | 20230706 | 131500 | 6872989365 | 2345 | 2330 | 2350 | 2330 | 8217 |
| 369 | 20230706 | 131400 | 6853798590 | 2330 | 2335 | 2335 | 2325 | 12050 |
| 370 | 20230706 | 131300 | 6825752580 | 2330 | 2330 | 2335 | 2330 | 3736 |
| 371 | 20230706 | 131200 | 6817047690 | 2335 | 2335 | 2340 | 2335 | 3364 |
| 372 | 20230706 | 131100 | 6809188915 | 2335 | 2335 | 2345 | 2335 | 9450 |
| 373 | 20230706 | 131000 | 6787123155 | 2335 | 2335 | 2345 | 2330 | 11215 |
| 374 | 20230706 | 130900 | 6760945130 | 2330 | 2345 | 2350 | 2330 | 36540 |
| 375 | 20230706 | 130800 | 6675442645 | 2350 | 2345 | 2365 | 2345 | 8163 |
| 376 | 20230706 | 130700 | 6656202955 | 2360 | 2360 | 2370 | 2345 | 12648 |
| 377 | 20230706 | 130600 | 6626365320 | 2355 | 2345 | 2360 | 2340 | 18181 |
| 378 | 20230706 | 130500 | 6583656585 | 2345 | 2345 | 2355 | 2345 | 8154 |
| 379 | 20230706 | 130400 | 6564512955 | 2340 | 2345 | 2355 | 2335 | 19496 |
| 380 | 20230706 | 130300 | 6518750375 | 2345 | 2350 | 2350 | 2340 | 13653 |
| 381 | 20230706 | 130200 | 6486736610 | 2350 | 2345 | 2350 | 2340 | 26059 |
| 382 | 20230706 | 130100 | 6425634365 | 2345 | 2335 | 2345 | 2330 | 7629 |
| 383 | 20230706 | 130000 | 6407805575 | 2335 | 2325 | 2340 | 2325 | 10070 |
| 384 | 20230706 | 125900 | 6384299475 | 2330 | 2325 | 2330 | 2315 | 2768 |
| 385 | 20230706 | 125800 | 6377864415 | 2320 | 2330 | 2330 | 2300 | 22645 |
| 386 | 20230706 | 125700 | 6325600030 | 2330 | 2325 | 2335 | 2320 | 2160 |
| 387 | 20230706 | 125600 | 6320582440 | 2340 | 2310 | 2340 | 2305 | 20736 |
| 388 | 20230706 | 125500 | 6272285095 | 2305 | 2310 | 2315 | 2305 | 6808 |
| 389 | 20230706 | 125400 | 6256586755 | 2315 | 2305 | 2315 | 2295 | 7323 |
| 390 | 20230706 | 125300 | 6239739780 | 2310 | 2305 | 2315 | 2300 | 121592 |
| 391 | 20230706 | 125200 | 5960046260 | 2320 | 2305 | 2320 | 2300 | 7595 |
| 392 | 20230706 | 125100 | 5942505295 | 2305 | 2315 | 2325 | 2295 | 19485 |
| 393 | 20230706 | 125000 | 5897530055 | 2320 | 2325 | 2325 | 2310 | 2840 |
| 394 | 20230706 | 124900 | 5890955320 | 2325 | 2310 | 2325 | 2305 | 10845 |
| 395 | 20230706 | 124800 | 5865810520 | 2310 | 2315 | 2320 | 2300 | 17689 |
| 396 | 20230706 | 124700 | 5824928855 | 2310 | 2315 | 2325 | 2295 | 62351 |
| 397 | 20230706 | 124600 | 5681187975 | 2325 | 2330 | 2330 | 2310 | 26592 |
| 398 | 20230706 | 124500 | 5619436135 | 2325 | 2335 | 2345 | 2320 | 18939 |
| 399 | 20230706 | 124400 | 5575295110 | 2335 | 2310 | 2345 | 2305 | 19745 |
| 400 | 20230706 | 124300 | 5529179300 | 2305 | 2330 | 2345 | 2305 | 39051 |
| 401 | 20230706 | 124200 | 5438286650 | 2325 | 2325 | 2330 | 2300 | 106022 |
| 402 | 20230706 | 124100 | 5193095125 | 2330 | 2335 | 2350 | 2320 | 60732 |
| 403 | 20230706 | 124000 | 5051595805 | 2335 | 2360 | 2365 | 2325 | 56152 |
| 404 | 20230706 | 123900 | 4920219565 | 2360 | 2335 | 2375 | 2335 | 68240 |
| 405 | 20230706 | 123800 | 4759232100 | 2335 | 2375 | 2375 | 2325 | 150211 |
| 406 | 20230706 | 123700 | 4407478045 | 2375 | 2435 | 2435 | 2335 | 239358 |
| 407 | 20230706 | 123600 | 3836902005 | 2410 | 2465 | 2490 | 2390 | 341998 |
| 408 | 20230706 | 123500 | 2999537710 | 2480 | 2385 | 2480 | 2375 | 330037 |
| 409 | 20230706 | 123400 | 2197253895 | 2385 | 2330 | 2395 | 2320 | 80804 |
| 410 | 20230706 | 123300 | 2006227455 | 2320 | 2365 | 2390 | 2315 | 102096 |
| 411 | 20230706 | 123200 | 1765491735 | 2355 | 2395 | 2440 | 2345 | 222262 |
| 412 | 20230706 | 123100 | 1232549110 | 2395 | 2335 | 2405 | 2330 | 153872 |
| 413 | 20230706 | 123000 | 867299210 | 2335 | 2330 | 2335 | 2320 | 19444 |
| 414 | 20230706 | 122900 | 821957480 | 2315 | 2345 | 2365 | 2310 | 24890 |
| 415 | 20230706 | 122800 | 763730975 | 2345 | 2310 | 2350 | 2295 | 37406 |
| 416 | 20230706 | 122700 | 676352820 | 2315 | 2310 | 2315 | 2310 | 7884 |
| 417 | 20230706 | 122600 | 658135035 | 2310 | 2305 | 2310 | 2305 | 6086 |
| 418 | 20230706 | 122500 | 644104510 | 2310 | 2295 | 2310 | 2295 | 4002 |
| 419 | 20230706 | 122400 | 634893815 | 2290 | 2280 | 2300 | 2275 | 35455 |
| 420 | 20230706 | 122300 | 553727505 | 2290 | 2290 | 2295 | 2275 | 1694 |
| 421 | 20230706 | 122200 | 549873375 | 2295 | 2275 | 2295 | 2275 | 7902 |
| 422 | 20230706 | 122100 | 531806420 | 2280 | 2270 | 2280 | 2270 | 9484 |
| 423 | 20230706 | 122000 | 510267340 | 2265 | 2270 | 2270 | 2265 | 5201 |
| 424 | 20230706 | 121900 | 498476070 | 2270 | 2260 | 2270 | 2260 | 5072 |
| 425 | 20230706 | 121800 | 486997235 | 2260 | 2260 | 2260 | 2260 | 0 |
| 426 | 20230706 | 121700 | 486997235 | 2260 | 2255 | 2260 | 2250 | 8111 |
| 427 | 20230706 | 121600 | 468687930 | 2250 | 2250 | 2250 | 2250 | 4131 |
| 428 | 20230706 | 121500 | 459393180 | 2250 | 2250 | 2250 | 2250 | 2 |
| 429 | 20230706 | 121400 | 459388680 | 2245 | 2245 | 2245 | 2245 | 121 |
| 430 | 20230706 | 121300 | 459117035 | 2250 | 2250 | 2250 | 2250 | 0 |
| 431 | 20230706 | 121200 | 459117035 | 2250 | 2250 | 2250 | 2250 | 0 |
| 432 | 20230706 | 121100 | 459117035 | 2250 | 2250 | 2250 | 2250 | 0 |
| 433 | 20230706 | 121000 | 459117035 | 2250 | 2250 | 2250 | 2245 | 856 |
| 434 | 20230706 | 120900 | 457195035 | 2250 | 2245 | 2250 | 2240 | 1585 |
| 435 | 20230706 | 120800 | 453644620 | 2240 | 2240 | 2240 | 2240 | 100 |
| 436 | 20230706 | 120700 | 453420620 | 2235 | 2235 | 2235 | 2235 | 1 |
| 437 | 20230706 | 120600 | 453418385 | 2235 | 2240 | 2240 | 2235 | 67 |
| 438 | 20230706 | 120500 | 453268415 | 2240 | 2240 | 2240 | 2240 | 5 |
| 439 | 20230706 | 120400 | 453257215 | 2245 | 2245 | 2245 | 2245 | 313 |
| 440 | 20230706 | 120300 | 452554530 | 2250 | 2240 | 2250 | 2240 | 672 |
| 441 | 20230706 | 120200 | 451045450 | 2250 | 2235 | 2250 | 2235 | 7104 |
| 442 | 20230706 | 120100 | 435096510 | 2230 | 2235 | 2245 | 2225 | 10449 |
| 443 | 20230706 | 120000 | 411690080 | 2235 | 2235 | 2235 | 2235 | 2 |
| 444 | 20230706 | 115900 | 411685610 | 2235 | 2235 | 2235 | 2235 | 0 |
| 445 | 20230706 | 115800 | 411685610 | 2235 | 2235 | 2235 | 2235 | 0 |
| 446 | 20230706 | 115700 | 411685610 | 2235 | 2235 | 2235 | 2235 | 0 |
| 447 | 20230706 | 115600 | 411685610 | 2235 | 2235 | 2235 | 2235 | 1 |
| 448 | 20230706 | 115500 | 411683375 | 2225 | 2230 | 2230 | 2225 | 347 |
| 449 | 20230706 | 115400 | 410911290 | 2235 | 2235 | 2235 | 2235 | 0 |
| 450 | 20230706 | 115300 | 410911290 | 2235 | 2235 | 2235 | 2235 | 0 |
| 451 | 20230706 | 115200 | 410911290 | 2235 | 2235 | 2235 | 2235 | 0 |
| 452 | 20230706 | 115100 | 410911290 | 2235 | 2235 | 2235 | 2235 | 0 |
| 453 | 20230706 | 115000 | 410911290 | 2235 | 2235 | 2235 | 2235 | 0 |
| 454 | 20230706 | 114900 | 410911290 | 2235 | 2235 | 2235 | 2235 | 25 |
| 455 | 20230706 | 114800 | 410855415 | 2235 | 2235 | 2235 | 2235 | 0 |
| 456 | 20230706 | 114700 | 410855415 | 2235 | 2235 | 2235 | 2235 | 0 |
| 457 | 20230706 | 114600 | 410855415 | 2235 | 2225 | 2235 | 2225 | 2 |
| 458 | 20230706 | 114500 | 410850955 | 2235 | 2235 | 2235 | 2235 | 0 |
| 459 | 20230706 | 114400 | 410850955 | 2235 | 2235 | 2235 | 2235 | 0 |
| 460 | 20230706 | 114300 | 410850955 | 2235 | 2235 | 2235 | 2235 | 0 |
| 461 | 20230706 | 114200 | 410850955 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 462 | 20230706 | 114100 | 408615955 | 2235 | 2225 | 2235 | 2225 | 456 |
| 463 | 20230706 | 114000 | 407601345 | 2225 | 2225 | 2225 | 2220 | 6942 |
| 464 | 20230706 | 113900 | 392175820 | 2225 | 2230 | 2235 | 2225 | 983 |
| 465 | 20230706 | 113800 | 389988480 | 2230 | 2225 | 2235 | 2225 | 27 |
| 466 | 20230706 | 113700 | 389928285 | 2220 | 2230 | 2235 | 2220 | 12 |
| 467 | 20230706 | 113600 | 389901530 | 2235 | 2235 | 2235 | 2235 | 0 |
| 468 | 20230706 | 113500 | 389901530 | 2235 | 2235 | 2235 | 2235 | 2 |
| 469 | 20230706 | 113400 | 389897060 | 2220 | 2225 | 2225 | 2220 | 2332 |
| 470 | 20230706 | 113300 | 384713435 | 2235 | 2235 | 2235 | 2235 | 6 |
| 471 | 20230706 | 113200 | 384700025 | 2235 | 2235 | 2235 | 2235 | 0 |
| 472 | 20230706 | 113100 | 384700025 | 2235 | 2230 | 2235 | 2230 | 1557 |
| 473 | 20230706 | 113000 | 381227825 | 2240 | 2240 | 2240 | 2240 | 0 |
| 474 | 20230706 | 112900 | 381227825 | 2240 | 2230 | 2240 | 2225 | 14443 |
| 475 | 20230706 | 112800 | 349031115 | 2245 | 2245 | 2245 | 2245 | 97 |
| 476 | 20230706 | 112700 | 348813350 | 2230 | 2235 | 2245 | 2230 | 1155 |
| 477 | 20230706 | 112600 | 346232685 | 2235 | 2235 | 2235 | 2235 | 2 |
| 478 | 20230706 | 112500 | 346228215 | 2235 | 2235 | 2235 | 2235 | 5 |
| 479 | 20230706 | 112400 | 346217040 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 480 | 20230706 | 112300 | 343982040 | 2235 | 2235 | 2235 | 2235 | 4942 |
| 481 | 20230706 | 112200 | 332936670 | 2245 | 2245 | 2245 | 2245 | 0 |
| 482 | 20230706 | 112100 | 332936670 | 2245 | 2245 | 2245 | 2245 | 0 |
| 483 | 20230706 | 112000 | 332936670 | 2245 | 2245 | 2245 | 2245 | 0 |
| 484 | 20230706 | 111900 | 332936670 | 2245 | 2245 | 2245 | 2245 | 1 |
| 485 | 20230706 | 111800 | 332934425 | 2235 | 2235 | 2235 | 2235 | 68 |
| 486 | 20230706 | 111700 | 332782445 | 2245 | 2245 | 2245 | 2245 | 1 |
| 487 | 20230706 | 111600 | 332780200 | 2240 | 2240 | 2240 | 2240 | 5 |
| 488 | 20230706 | 111500 | 332769000 | 2240 | 2240 | 2240 | 2240 | 0 |
| 489 | 20230706 | 111400 | 332769000 | 2240 | 2240 | 2240 | 2240 | 0 |
| 490 | 20230706 | 111300 | 332769000 | 2240 | 2240 | 2240 | 2240 | 624 |
| 491 | 20230706 | 111200 | 331371240 | 2240 | 2235 | 2240 | 2235 | 951 |
| 492 | 20230706 | 111100 | 329245750 | 2235 | 2240 | 2240 | 2235 | 205 |
| 493 | 20230706 | 111000 | 328786560 | 2240 | 2240 | 2240 | 2235 | 974 |
| 494 | 20230706 | 110900 | 326607300 | 2235 | 2235 | 2235 | 2235 | 700 |
| 495 | 20230706 | 110800 | 325042800 | 2240 | 2240 | 2240 | 2240 | 44 |
| 496 | 20230706 | 110700 | 324944240 | 2240 | 2240 | 2240 | 2240 | 1 |
| 497 | 20230706 | 110600 | 324942000 | 2235 | 2235 | 2235 | 2235 | 800 |
| 498 | 20230706 | 110500 | 323154000 | 2235 | 2235 | 2235 | 2235 | 1717 |
| 499 | 20230706 | 110400 | 319316505 | 2235 | 2240 | 2245 | 2235 | 4900 |
| 500 | 20230706 | 110300 | 308364925 | 2240 | 2240 | 2250 | 2240 | 19 |
| 501 | 20230706 | 110200 | 308322355 | 2240 | 2240 | 2240 | 2240 | 614 |
| 502 | 20230706 | 110100 | 306946995 | 2250 | 2250 | 2250 | 2250 | 0 |
| 503 | 20230706 | 110000 | 306946995 | 2250 | 2245 | 2250 | 2245 | 15 |
| 504 | 20230706 | 105900 | 306913295 | 2240 | 2245 | 2245 | 2240 | 604 |
| 505 | 20230706 | 105800 | 305560315 | 2250 | 2250 | 2250 | 2250 | 50 |
| 506 | 20230706 | 105700 | 305447815 | 2250 | 2250 | 2250 | 2250 | 1 |
| 507 | 20230706 | 105600 | 305445565 | 2240 | 2240 | 2240 | 2240 | 5885 |
| 508 | 20230706 | 105500 | 292263165 | 2240 | 2240 | 2240 | 2240 | 130 |
| 509 | 20230706 | 105400 | 291971965 | 2250 | 2250 | 2250 | 2250 | 0 |
| 510 | 20230706 | 105300 | 291971965 | 2250 | 2255 | 2255 | 2250 | 16 |
| 511 | 20230706 | 105200 | 291935925 | 2255 | 2255 | 2255 | 2255 | 0 |
| 512 | 20230706 | 105100 | 291935925 | 2255 | 2255 | 2255 | 2255 | 148 |
| 513 | 20230706 | 105000 | 291602185 | 2255 | 2255 | 2255 | 2255 | 0 |
| 514 | 20230706 | 104900 | 291602185 | 2255 | 2255 | 2255 | 2255 | 10 |
| 515 | 20230706 | 104800 | 291579635 | 2260 | 2260 | 2260 | 2260 | 0 |
| 516 | 20230706 | 104700 | 291579635 | 2260 | 2260 | 2260 | 2260 | 0 |
| 517 | 20230706 | 104600 | 291579635 | 2260 | 2260 | 2260 | 2260 | 100 |
| 518 | 20230706 | 104500 | 291353635 | 2260 | 2250 | 2260 | 2240 | 6761 |
| 519 | 20230706 | 104400 | 276112305 | 2250 | 2245 | 2250 | 2245 | 418 |
| 520 | 20230706 | 104300 | 275173450 | 2245 | 2245 | 2245 | 2245 | 137 |
| 521 | 20230706 | 104200 | 274865885 | 2245 | 2245 | 2245 | 2245 | 55 |
| 522 | 20230706 | 104100 | 274742410 | 2250 | 2255 | 2255 | 2250 | 111 |
| 523 | 20230706 | 104000 | 274492385 | 2255 | 2255 | 2255 | 2255 | 1 |
| 524 | 20230706 | 103900 | 274490130 | 2250 | 2250 | 2250 | 2250 | 1261 |
| 525 | 20230706 | 103800 | 271652880 | 2255 | 2255 | 2255 | 2255 | 0 |
| 526 | 20230706 | 103700 | 271652880 | 2255 | 2250 | 2255 | 2235 | 4419 |
| 527 | 20230706 | 103600 | 261760425 | 2250 | 2250 | 2250 | 2250 | 1 |
| 528 | 20230706 | 103500 | 261758175 | 2250 | 2250 | 2250 | 2250 | 0 |
| 529 | 20230706 | 103400 | 261758175 | 2250 | 2250 | 2250 | 2250 | 0 |
| 530 | 20230706 | 103300 | 261758175 | 2250 | 2250 | 2250 | 2250 | 0 |
| 531 | 20230706 | 103200 | 261758175 | 2250 | 2250 | 2250 | 2250 | 1 |
| 532 | 20230706 | 103100 | 261755925 | 2245 | 2245 | 2245 | 2245 | 50 |
| 533 | 20230706 | 103000 | 261643675 | 2250 | 2245 | 2250 | 2245 | 7279 |
| 534 | 20230706 | 102900 | 245302070 | 2250 | 2245 | 2250 | 2245 | 117 |
| 535 | 20230706 | 102800 | 245039320 | 2250 | 2250 | 2250 | 2250 | 1 |
| 536 | 20230706 | 102700 | 245037070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 537 | 20230706 | 102600 | 245037070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 538 | 20230706 | 102500 | 245037070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 539 | 20230706 | 102400 | 245037070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 540 | 20230706 | 102300 | 245037070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 541 | 20230706 | 102200 | 245037070 | 2250 | 2250 | 2250 | 2250 | 1380 |
| 542 | 20230706 | 102100 | 241932070 | 2255 | 2255 | 2255 | 2255 | 0 |
| 543 | 20230706 | 102000 | 241932070 | 2255 | 2255 | 2255 | 2255 | 1 |
| 544 | 20230706 | 101900 | 241929815 | 2260 | 2260 | 2260 | 2260 | 0 |
| 545 | 20230706 | 101800 | 241929815 | 2260 | 2260 | 2260 | 2260 | 0 |
| 546 | 20230706 | 101700 | 241929815 | 2260 | 2260 | 2260 | 2260 | 0 |
| 547 | 20230706 | 101600 | 241929815 | 2260 | 2245 | 2260 | 2245 | 4712 |
| 548 | 20230706 | 101500 | 231330775 | 2245 | 2245 | 2245 | 2245 | 0 |
| 549 | 20230706 | 101400 | 231330775 | 2245 | 2245 | 2245 | 2245 | 0 |
| 550 | 20230706 | 101300 | 231330775 | 2245 | 2245 | 2245 | 2245 | 0 |
| 551 | 20230706 | 101200 | 231330775 | 2245 | 2245 | 2245 | 2245 | 740 |
| 552 | 20230706 | 101100 | 229669475 | 2245 | 2245 | 2245 | 2245 | 0 |
| 553 | 20230706 | 101000 | 229669475 | 2245 | 2245 | 2245 | 2245 | 1 |
| 554 | 20230706 | 100900 | 229667230 | 2255 | 2250 | 2255 | 2250 | 2001 |
| 555 | 20230706 | 100800 | 225154980 | 2260 | 2255 | 2260 | 2255 | 2568 |
| 556 | 20230706 | 100700 | 219364085 | 2245 | 2245 | 2245 | 2245 | 25 |
| 557 | 20230706 | 100600 | 219307960 | 2255 | 2250 | 2255 | 2250 | 18 |
| 558 | 20230706 | 100500 | 219267450 | 2245 | 2245 | 2245 | 2245 | 392 |
| 559 | 20230706 | 100400 | 218387410 | 2245 | 2250 | 2250 | 2245 | 190 |
| 560 | 20230706 | 100300 | 217960610 | 2250 | 2250 | 2250 | 2250 | 58 |
| 561 | 20230706 | 100200 | 217830110 | 2255 | 2255 | 2255 | 2255 | 0 |
| 562 | 20230706 | 100100 | 217830110 | 2255 | 2255 | 2255 | 2255 | 1 |
| 563 | 20230706 | 100000 | 217827855 | 2250 | 2250 | 2250 | 2250 | 351 |
| 564 | 20230706 | 095900 | 217038105 | 2250 | 2245 | 2250 | 2245 | 537 |
| 565 | 20230706 | 095800 | 215832035 | 2250 | 2250 | 2250 | 2250 | 0 |
| 566 | 20230706 | 095700 | 215832035 | 2250 | 2245 | 2250 | 2245 | 1045 |
| 567 | 20230706 | 095600 | 213485760 | 2250 | 2250 | 2250 | 2250 | 20 |
| 568 | 20230706 | 095500 | 213440760 | 2255 | 2255 | 2255 | 2255 | 0 |
| 569 | 20230706 | 095400 | 213440760 | 2255 | 2250 | 2255 | 2250 | 2 |
| 570 | 20230706 | 095300 | 213436255 | 2250 | 2245 | 2250 | 2245 | 499 |
| 571 | 20230706 | 095200 | 212315005 | 2245 | 2250 | 2250 | 2245 | 116 |
| 572 | 20230706 | 095100 | 212054455 | 2255 | 2255 | 2255 | 2255 | 2 |
| 573 | 20230706 | 095000 | 212049945 | 2255 | 2255 | 2255 | 2250 | 66 |
| 574 | 20230706 | 094900 | 211901435 | 2255 | 2250 | 2255 | 2250 | 1432 |
| 575 | 20230706 | 094800 | 208677265 | 2250 | 2240 | 2250 | 2240 | 2001 |
| 576 | 20230706 | 094700 | 204195015 | 2250 | 2250 | 2250 | 2250 | 1 |
| 577 | 20230706 | 094600 | 204192765 | 2255 | 2240 | 2255 | 2240 | 358 |
| 578 | 20230706 | 094500 | 203390815 | 2235 | 2240 | 2240 | 2235 | 2501 |
| 579 | 20230706 | 094400 | 197788585 | 2240 | 2240 | 2240 | 2240 | 101 |
| 580 | 20230706 | 094300 | 197562345 | 2240 | 2260 | 2260 | 2240 | 1003 |
| 581 | 20230706 | 094200 | 195311525 | 2245 | 2255 | 2260 | 2245 | 221 |
| 582 | 20230706 | 094100 | 194814385 | 2260 | 2260 | 2260 | 2260 | 1243 |
| 583 | 20230706 | 094000 | 192005205 | 2250 | 2250 | 2250 | 2250 | 0 |
| 584 | 20230706 | 093900 | 192005205 | 2250 | 2260 | 2260 | 2250 | 5624 |
| 585 | 20230706 | 093800 | 179311125 | 2250 | 2255 | 2255 | 2250 | 35 |
| 586 | 20230706 | 093700 | 179232370 | 2260 | 2255 | 2260 | 2255 | 864 |
| 587 | 20230706 | 093600 | 177283550 | 2250 | 2250 | 2255 | 2245 | 2978 |
| 588 | 20230706 | 093500 | 170585545 | 2255 | 2255 | 2260 | 2250 | 1420 |
| 589 | 20230706 | 093400 | 167388060 | 2260 | 2260 | 2265 | 2250 | 4150 |
| 590 | 20230706 | 093300 | 158033165 | 2260 | 2260 | 2260 | 2260 | 250 |
| 591 | 20230706 | 093200 | 157468165 | 2260 | 2255 | 2260 | 2255 | 308 |
| 592 | 20230706 | 093100 | 156772090 | 2250 | 2250 | 2250 | 2245 | 3060 |
| 593 | 20230706 | 093000 | 149889345 | 2250 | 2245 | 2250 | 2245 | 53 |
| 594 | 20230706 | 092900 | 149770100 | 2250 | 2250 | 2250 | 2250 | 2 |
| 595 | 20230706 | 092800 | 149765600 | 2250 | 2240 | 2255 | 2240 | 3700 |
| 596 | 20230706 | 092700 | 141463105 | 2240 | 2245 | 2250 | 2240 | 17666 |
| 597 | 20230706 | 092600 | 101849620 | 2245 | 2255 | 2255 | 2245 | 1001 |
| 598 | 20230706 | 092500 | 99595375 | 2250 | 2260 | 2265 | 2250 | 2258 |
| 599 | 20230706 | 092400 | 94506860 | 2250 | 2255 | 2255 | 2250 | 3756 |
| 600 | 20230706 | 092300 | 86050150 | 2265 | 2260 | 2265 | 2260 | 246 |
| 601 | 20230706 | 092200 | 85494185 | 2265 | 2265 | 2265 | 2265 | 0 |
| 602 | 20230706 | 092100 | 85494185 | 2265 | 2265 | 2265 | 2265 | 0 |
| 603 | 20230706 | 092000 | 85494185 | 2265 | 2265 | 2265 | 2255 | 226 |
| 604 | 20230706 | 091900 | 84984525 | 2265 | 2265 | 2265 | 2250 | 68 |
| 605 | 20230706 | 091800 | 84831465 | 2250 | 2245 | 2250 | 2245 | 1625 |
| 606 | 20230706 | 091700 | 81181090 | 2245 | 2265 | 2265 | 2245 | 15678 |
| 607 | 20230706 | 091600 | 45829400 | 2265 | 2280 | 2280 | 2265 | 3213 |
| 608 | 20230706 | 091500 | 38551790 | 2265 | 2265 | 2280 | 2265 | 924 |
| 609 | 20230706 | 091400 | 36458795 | 2265 | 2270 | 2280 | 2265 | 1302 |
| 610 | 20230706 | 091300 | 33500250 | 2265 | 2275 | 2275 | 2265 | 1208 |
| 611 | 20230706 | 091200 | 30756465 | 2275 | 2280 | 2280 | 2275 | 7073 |
| 612 | 20230706 | 091100 | 14653255 | 2280 | 2280 | 2280 | 2280 | 560 |
| 613 | 20230706 | 091000 | 13376455 | 2280 | 2290 | 2290 | 2280 | 622 |
| 614 | 20230706 | 090900 | 11954295 | 2295 | 2295 | 2295 | 2295 | 0 |
| 615 | 20230706 | 090800 | 11954295 | 2295 | 2290 | 2295 | 2280 | 134 |
| 616 | 20230706 | 090700 | 11648730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 617 | 20230706 | 090600 | 11648730 | 2295 | 2295 | 2295 | 2295 | 50 |
| 618 | 20230706 | 090500 | 11533980 | 2295 | 2295 | 2295 | 2295 | 0 |
| 619 | 20230706 | 090400 | 11533980 | 2295 | 2280 | 2295 | 2280 | 457 |
| 620 | 20230706 | 090300 | 10485210 | 2275 | 2285 | 2285 | 2275 | 1578 |
| 621 | 20230706 | 090200 | 6895220 | 2275 | 2275 | 2275 | 2275 | 0 |
| 622 | 20230706 | 090100 | 6895220 | 2275 | 2285 | 2285 | 2275 | 611 |
| 623 | 20230706 | 090000 | 5505085 | 2285 | 2280 | 2285 | 2280 | 2414 |