31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 7308 |
| 3 | 20230712 | 193000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20230712 | 192900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20230712 | 192800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20230712 | 192700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20230712 | 192600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20230712 | 192500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20230712 | 192400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20230712 | 192300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20230712 | 192200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20230712 | 192100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20230712 | 192000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20230712 | 191900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20230712 | 191800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20230712 | 191700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20230712 | 191600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20230712 | 191500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20230712 | 191400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20230712 | 191300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20230712 | 191200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20230712 | 191100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20230712 | 191000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20230712 | 190900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20230712 | 190800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20230712 | 190700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20230712 | 190600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20230712 | 190500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20230712 | 190400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20230712 | 190300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20230712 | 190200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20230712 | 190100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 7308 |
| 33 | 20230712 | 190000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20230712 | 185900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20230712 | 185800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20230712 | 185700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20230712 | 185600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20230712 | 185500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20230712 | 185400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20230712 | 185300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20230712 | 185200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20230712 | 185100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20230712 | 185000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20230712 | 184900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20230712 | 184800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20230712 | 184700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20230712 | 184600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20230712 | 184500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20230712 | 184400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20230712 | 184300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20230712 | 184200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20230712 | 184100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20230712 | 184000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20230712 | 183900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20230712 | 183800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20230712 | 183700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20230712 | 183600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20230712 | 183500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20230712 | 183400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20230712 | 183300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20230712 | 183200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20230712 | 183100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 7308 |
| 63 | 20230712 | 183000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20230712 | 182900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20230712 | 182800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20230712 | 182700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20230712 | 182600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20230712 | 182500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20230712 | 182400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20230712 | 182300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20230712 | 182200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20230712 | 182100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20230712 | 182000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20230712 | 181900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20230712 | 181800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20230712 | 181700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20230712 | 181600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20230712 | 181500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20230712 | 181400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20230712 | 181300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20230712 | 181200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20230712 | 181100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20230712 | 181000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20230712 | 180900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20230712 | 180800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20230712 | 180700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20230712 | 180600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20230712 | 180500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20230712 | 180400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20230712 | 180300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20230712 | 180200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20230712 | 180100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 7308 |
| 93 | 20230712 | 180000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20230712 | 175900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20230712 | 175800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20230712 | 175700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20230712 | 175600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20230712 | 175500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20230712 | 175400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20230712 | 175300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20230712 | 175200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20230712 | 175100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20230712 | 175000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20230712 | 174900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20230712 | 174800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20230712 | 174700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20230712 | 174600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20230712 | 174500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20230712 | 174400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20230712 | 174300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20230712 | 174200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20230712 | 174100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20230712 | 174000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20230712 | 173900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20230712 | 173800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20230712 | 173700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20230712 | 173600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20230712 | 173500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20230712 | 173400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20230712 | 173300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20230712 | 173200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20230712 | 173100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 7308 |
| 123 | 20230712 | 173000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20230712 | 172900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20230712 | 172800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20230712 | 172700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20230712 | 172600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20230712 | 172500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20230712 | 172400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20230712 | 172300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20230712 | 172200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20230712 | 172100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20230712 | 172000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20230712 | 171900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20230712 | 171800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20230712 | 171700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20230712 | 171600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20230712 | 171500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20230712 | 171400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20230712 | 171300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20230712 | 171200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20230712 | 171100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20230712 | 171000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20230712 | 170900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20230712 | 170800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20230712 | 170700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20230712 | 170600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20230712 | 170500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20230712 | 170400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20230712 | 170300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20230712 | 170200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20230712 | 170100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 7308 |
| 153 | 20230712 | 170000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20230712 | 165900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20230712 | 165800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20230712 | 165700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20230712 | 165600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20230712 | 165500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20230712 | 165400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20230712 | 165300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20230712 | 165200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20230712 | 165100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20230712 | 165000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20230712 | 164900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20230712 | 164800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20230712 | 164700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20230712 | 164600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20230712 | 164500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20230712 | 164400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20230712 | 164300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20230712 | 164200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20230712 | 164100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20230712 | 164000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20230712 | 163900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20230712 | 163800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20230712 | 163700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20230712 | 163600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20230712 | 163500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20230712 | 163400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20230712 | 163300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20230712 | 163200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20230712 | 163100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 7308 |
| 183 | 20230712 | 163000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20230712 | 162900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20230712 | 162800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20230712 | 162700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20230712 | 162600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20230712 | 162500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20230712 | 162400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20230712 | 162300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20230712 | 162200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20230712 | 162100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20230712 | 162000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20230712 | 161900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20230712 | 161800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20230712 | 161700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20230712 | 161600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20230712 | 161500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20230712 | 161400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20230712 | 161300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20230712 | 161200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20230712 | 161100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20230712 | 161000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20230712 | 160900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20230712 | 160800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20230712 | 160700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20230712 | 160600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20230712 | 160500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20230712 | 160400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20230712 | 160300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20230712 | 160200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20230712 | 160100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 7308 |
| 213 | 20230712 | 160000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20230712 | 155900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20230712 | 155800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20230712 | 155700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20230712 | 155600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 218 | 20230712 | 155500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 219 | 20230712 | 155400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 220 | 20230712 | 155300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 221 | 20230712 | 155200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 222 | 20230712 | 155100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 223 | 20230712 | 155000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 224 | 20230712 | 154900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 225 | 20230712 | 154800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 226 | 20230712 | 154700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 227 | 20230712 | 154600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 228 | 20230712 | 154500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 229 | 20230712 | 154400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 230 | 20230712 | 154300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 231 | 20230712 | 154200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 232 | 20230712 | 154100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 233 | 20230712 | 154000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 234 | 20230712 | 153900 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 235 | 20230712 | 153800 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 236 | 20230712 | 153700 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 237 | 20230712 | 153600 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 238 | 20230712 | 153500 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 239 | 20230712 | 153400 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 240 | 20230712 | 153300 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 241 | 20230712 | 153200 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 242 | 20230712 | 153100 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 7308 |
| 243 | 20230712 | 153000 | 1415419240 | 2800 | 2800 | 2800 | 2800 | 7308 |
| 244 | 20230712 | 152900 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 245 | 20230712 | 152800 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 246 | 20230712 | 152700 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 247 | 20230712 | 152600 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 248 | 20230712 | 152500 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 249 | 20230712 | 152400 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 250 | 20230712 | 152300 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 251 | 20230712 | 152200 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 252 | 20230712 | 152100 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 253 | 20230712 | 152000 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 254 | 20230712 | 151900 | 1394956840 | 2815 | 2815 | 2815 | 2815 | 1003 |
| 255 | 20230712 | 151800 | 1392133395 | 2810 | 2810 | 2810 | 2810 | 20 |
| 256 | 20230712 | 151700 | 1392077195 | 2810 | 2810 | 2810 | 2810 | 1182 |
| 257 | 20230712 | 151600 | 1388755775 | 2815 | 2815 | 2815 | 2815 | 290 |
| 258 | 20230712 | 151500 | 1387939425 | 2815 | 2810 | 2815 | 2810 | 139 |
| 259 | 20230712 | 151400 | 1387548200 | 2805 | 2805 | 2805 | 2805 | 0 |
| 260 | 20230712 | 151300 | 1387548200 | 2805 | 2805 | 2805 | 2805 | 0 |
| 261 | 20230712 | 151200 | 1387548200 | 2805 | 2805 | 2805 | 2805 | 0 |
| 262 | 20230712 | 151100 | 1387548200 | 2805 | 2805 | 2805 | 2805 | 0 |
| 263 | 20230712 | 151000 | 1387548200 | 2805 | 2805 | 2805 | 2805 | 80 |
| 264 | 20230712 | 150900 | 1387323800 | 2805 | 2805 | 2805 | 2805 | 39 |
| 265 | 20230712 | 150800 | 1387214405 | 2805 | 2805 | 2805 | 2800 | 829 |
| 266 | 20230712 | 150700 | 1384889070 | 2805 | 2805 | 2805 | 2805 | 1 |
| 267 | 20230712 | 150600 | 1384886265 | 2815 | 2815 | 2815 | 2815 | 100 |
| 268 | 20230712 | 150500 | 1384604765 | 2815 | 2815 | 2815 | 2815 | 0 |
| 269 | 20230712 | 150400 | 1384604765 | 2815 | 2810 | 2815 | 2810 | 500 |
| 270 | 20230712 | 150300 | 1383198770 | 2815 | 2810 | 2815 | 2810 | 355 |
| 271 | 20230712 | 150200 | 1382201195 | 2820 | 2820 | 2820 | 2820 | 5 |
| 272 | 20230712 | 150100 | 1382187095 | 2820 | 2820 | 2820 | 2820 | 0 |
| 273 | 20230712 | 150000 | 1382187095 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20230712 | 145900 | 1382187095 | 2820 | 2820 | 2820 | 2820 | 50 |
| 275 | 20230712 | 145800 | 1382046095 | 2815 | 2820 | 2820 | 2815 | 206 |
| 276 | 20230712 | 145700 | 1381465675 | 2815 | 2815 | 2815 | 2815 | 10 |
| 277 | 20230712 | 145600 | 1381437525 | 2815 | 2805 | 2815 | 2805 | 1001 |
| 278 | 20230712 | 145500 | 1378619720 | 2800 | 2800 | 2800 | 2800 | 271 |
| 279 | 20230712 | 145400 | 1377860920 | 2795 | 2795 | 2795 | 2795 | 2511 |
| 280 | 20230712 | 145300 | 1370842675 | 2795 | 2800 | 2800 | 2795 | 452 |
| 281 | 20230712 | 145200 | 1369579165 | 2790 | 2790 | 2790 | 2790 | 89 |
| 282 | 20230712 | 145100 | 1369330855 | 2785 | 2785 | 2785 | 2785 | 0 |
| 283 | 20230712 | 145000 | 1369330855 | 2785 | 2790 | 2790 | 2785 | 293 |
| 284 | 20230712 | 144900 | 1368514750 | 2795 | 2790 | 2795 | 2790 | 260 |
| 285 | 20230712 | 144800 | 1367788750 | 2785 | 2795 | 2795 | 2785 | 1228 |
| 286 | 20230712 | 144700 | 1364366455 | 2795 | 2795 | 2795 | 2795 | 202 |
| 287 | 20230712 | 144600 | 1363801865 | 2795 | 2795 | 2795 | 2790 | 550 |
| 288 | 20230712 | 144500 | 1362265065 | 2795 | 2765 | 2795 | 2765 | 2450 |
| 289 | 20230712 | 144400 | 1355446390 | 2775 | 2790 | 2790 | 2770 | 6803 |
| 290 | 20230712 | 144300 | 1336543485 | 2790 | 2810 | 2815 | 2790 | 9973 |
| 291 | 20230712 | 144200 | 1308600295 | 2810 | 2820 | 2820 | 2810 | 8400 |
| 292 | 20230712 | 144100 | 1284982470 | 2830 | 2825 | 2830 | 2810 | 19765 |
| 293 | 20230712 | 144000 | 1229328735 | 2825 | 2820 | 2825 | 2820 | 120 |
| 294 | 20230712 | 143900 | 1228990085 | 2825 | 2835 | 2835 | 2825 | 5424 |
| 295 | 20230712 | 143800 | 1213650955 | 2835 | 2835 | 2835 | 2835 | 56 |
| 296 | 20230712 | 143700 | 1213492195 | 2835 | 2835 | 2835 | 2835 | 0 |
| 297 | 20230712 | 143600 | 1213492195 | 2835 | 2835 | 2840 | 2835 | 4458 |
| 298 | 20230712 | 143500 | 1200853740 | 2835 | 2835 | 2835 | 2835 | 0 |
| 299 | 20230712 | 143400 | 1200853740 | 2835 | 2835 | 2835 | 2835 | 0 |
| 300 | 20230712 | 143300 | 1200853740 | 2835 | 2840 | 2840 | 2835 | 3286 |
| 301 | 20230712 | 143200 | 1191537925 | 2835 | 2840 | 2840 | 2835 | 235 |
| 302 | 20230712 | 143100 | 1190870725 | 2840 | 2840 | 2840 | 2840 | 0 |
| 303 | 20230712 | 143000 | 1190870725 | 2840 | 2840 | 2840 | 2840 | 274 |
| 304 | 20230712 | 142900 | 1190092565 | 2840 | 2840 | 2840 | 2840 | 160 |
| 305 | 20230712 | 142800 | 1189638165 | 2840 | 2840 | 2840 | 2840 | 0 |
| 306 | 20230712 | 142700 | 1189638165 | 2840 | 2845 | 2845 | 2840 | 371 |
| 307 | 20230712 | 142600 | 1188584520 | 2845 | 2845 | 2845 | 2845 | 0 |
| 308 | 20230712 | 142500 | 1188584520 | 2845 | 2835 | 2845 | 2835 | 201 |
| 309 | 20230712 | 142400 | 1188014675 | 2840 | 2840 | 2840 | 2840 | 534 |
| 310 | 20230712 | 142300 | 1186498115 | 2840 | 2840 | 2840 | 2840 | 0 |
| 311 | 20230712 | 142200 | 1186498115 | 2840 | 2840 | 2840 | 2840 | 309 |
| 312 | 20230712 | 142100 | 1185620555 | 2840 | 2840 | 2840 | 2840 | 10 |
| 313 | 20230712 | 142000 | 1185592155 | 2835 | 2835 | 2835 | 2835 | 132 |
| 314 | 20230712 | 141900 | 1185217935 | 2835 | 2835 | 2835 | 2835 | 30 |
| 315 | 20230712 | 141800 | 1185132885 | 2820 | 2820 | 2820 | 2820 | 0 |
| 316 | 20230712 | 141700 | 1185132885 | 2820 | 2825 | 2825 | 2820 | 288 |
| 317 | 20230712 | 141600 | 1184320575 | 2835 | 2830 | 2835 | 2830 | 101 |
| 318 | 20230712 | 141500 | 1184034740 | 2830 | 2830 | 2830 | 2830 | 1 |
| 319 | 20230712 | 141400 | 1184031910 | 2825 | 2825 | 2830 | 2825 | 650 |
| 320 | 20230712 | 141300 | 1182195655 | 2825 | 2830 | 2830 | 2825 | 45 |
| 321 | 20230712 | 141200 | 1182068455 | 2830 | 2820 | 2830 | 2820 | 2531 |
| 322 | 20230712 | 141100 | 1174924915 | 2820 | 2830 | 2830 | 2820 | 7418 |
| 323 | 20230712 | 141000 | 1153984600 | 2825 | 2830 | 2840 | 2825 | 1650 |
| 324 | 20230712 | 140900 | 1149305550 | 2830 | 2830 | 2840 | 2830 | 1097 |
| 325 | 20230712 | 140800 | 1146200490 | 2830 | 2840 | 2840 | 2825 | 2945 |
| 326 | 20230712 | 140700 | 1137846775 | 2845 | 2855 | 2855 | 2845 | 3152 |
| 327 | 20230712 | 140600 | 1128864500 | 2855 | 2855 | 2855 | 2855 | 331 |
| 328 | 20230712 | 140500 | 1127919495 | 2875 | 2875 | 2875 | 2875 | 193 |
| 329 | 20230712 | 140400 | 1127364620 | 2875 | 2865 | 2875 | 2865 | 1035 |
| 330 | 20230712 | 140300 | 1124399215 | 2865 | 2860 | 2865 | 2860 | 383 |
| 331 | 20230712 | 140200 | 1123303820 | 2860 | 2860 | 2860 | 2860 | 1 |
| 332 | 20230712 | 140100 | 1123300960 | 2865 | 2865 | 2865 | 2865 | 169 |
| 333 | 20230712 | 140000 | 1122816775 | 2865 | 2880 | 2880 | 2860 | 3855 |
| 334 | 20230712 | 135900 | 1111779945 | 2880 | 2875 | 2880 | 2875 | 401 |
| 335 | 20230712 | 135800 | 1110626955 | 2870 | 2880 | 2880 | 2870 | 791 |
| 336 | 20230712 | 135700 | 1108353635 | 2880 | 2875 | 2880 | 2870 | 346 |
| 337 | 20230712 | 135600 | 1107359205 | 2875 | 2875 | 2875 | 2875 | 470 |
| 338 | 20230712 | 135500 | 1106007955 | 2880 | 2880 | 2880 | 2880 | 114 |
| 339 | 20230712 | 135400 | 1105679635 | 2880 | 2875 | 2880 | 2875 | 430 |
| 340 | 20230712 | 135300 | 1104443335 | 2870 | 2865 | 2870 | 2865 | 1056 |
| 341 | 20230712 | 135200 | 1101417615 | 2870 | 2880 | 2880 | 2870 | 916 |
| 342 | 20230712 | 135100 | 1098785935 | 2880 | 2880 | 2880 | 2880 | 23 |
| 343 | 20230712 | 135000 | 1098719695 | 2880 | 2885 | 2890 | 2880 | 1439 |
| 344 | 20230712 | 134900 | 1094561970 | 2885 | 2880 | 2885 | 2880 | 1604 |
| 345 | 20230712 | 134800 | 1089940935 | 2880 | 2880 | 2880 | 2870 | 1201 |
| 346 | 20230712 | 134700 | 1086484055 | 2880 | 2880 | 2880 | 2865 | 475 |
| 347 | 20230712 | 134600 | 1085117285 | 2880 | 2875 | 2880 | 2875 | 3513 |
| 348 | 20230712 | 134500 | 1075017320 | 2875 | 2860 | 2875 | 2860 | 45 |
| 349 | 20230712 | 134400 | 1074888095 | 2875 | 2875 | 2875 | 2875 | 1 |
| 350 | 20230712 | 134300 | 1074885220 | 2875 | 2875 | 2875 | 2875 | 1 |
| 351 | 20230712 | 134200 | 1074882345 | 2875 | 2875 | 2875 | 2860 | 135 |
| 352 | 20230712 | 134100 | 1074494880 | 2875 | 2870 | 2875 | 2860 | 711 |
| 353 | 20230712 | 134000 | 1072456550 | 2870 | 2870 | 2870 | 2860 | 11 |
| 354 | 20230712 | 133900 | 1072425000 | 2860 | 2875 | 2875 | 2860 | 17 |
| 355 | 20230712 | 133800 | 1072376140 | 2875 | 2875 | 2875 | 2875 | 216 |
| 356 | 20230712 | 133700 | 1071755140 | 2870 | 2860 | 2870 | 2860 | 10143 |
| 357 | 20230712 | 133600 | 1042655350 | 2860 | 2865 | 2865 | 2860 | 451 |
| 358 | 20230712 | 133500 | 1041363435 | 2865 | 2870 | 2875 | 2865 | 4603 |
| 359 | 20230712 | 133400 | 1028172785 | 2870 | 2870 | 2870 | 2870 | 5500 |
| 360 | 20230712 | 133300 | 1012387785 | 2865 | 2865 | 2865 | 2865 | 100 |
| 361 | 20230712 | 133200 | 1012101285 | 2865 | 2875 | 2875 | 2865 | 28 |
| 362 | 20230712 | 133100 | 1012020850 | 2875 | 2870 | 2875 | 2865 | 2646 |
| 363 | 20230712 | 133000 | 1004422025 | 2870 | 2875 | 2875 | 2870 | 488 |
| 364 | 20230712 | 132900 | 1003019670 | 2875 | 2870 | 2875 | 2870 | 2187 |
| 365 | 20230712 | 132800 | 996741920 | 2870 | 2870 | 2870 | 2870 | 682 |
| 366 | 20230712 | 132700 | 994784580 | 2865 | 2865 | 2870 | 2860 | 1281 |
| 367 | 20230712 | 132600 | 991115925 | 2865 | 2865 | 2865 | 2865 | 132 |
| 368 | 20230712 | 132500 | 990737745 | 2865 | 2865 | 2865 | 2860 | 300 |
| 369 | 20230712 | 132400 | 989879100 | 2860 | 2860 | 2860 | 2860 | 1353 |
| 370 | 20230712 | 132300 | 986009520 | 2860 | 2860 | 2860 | 2860 | 20 |
| 371 | 20230712 | 132200 | 985952320 | 2860 | 2860 | 2860 | 2860 | 4 |
| 372 | 20230712 | 132100 | 985940880 | 2860 | 2860 | 2860 | 2860 | 43 |
| 373 | 20230712 | 132000 | 985817900 | 2860 | 2855 | 2860 | 2855 | 244 |
| 374 | 20230712 | 131900 | 985120780 | 2855 | 2855 | 2855 | 2855 | 20 |
| 375 | 20230712 | 131800 | 985063680 | 2860 | 2860 | 2860 | 2860 | 54 |
| 376 | 20230712 | 131700 | 984909240 | 2860 | 2860 | 2860 | 2855 | 434 |
| 377 | 20230712 | 131600 | 983669000 | 2860 | 2860 | 2860 | 2860 | 666 |
| 378 | 20230712 | 131500 | 981764240 | 2860 | 2860 | 2860 | 2860 | 94 |
| 379 | 20230712 | 131400 | 981495400 | 2860 | 2860 | 2860 | 2850 | 575 |
| 380 | 20230712 | 131300 | 979856460 | 2860 | 2860 | 2860 | 2860 | 98 |
| 381 | 20230712 | 131200 | 979576180 | 2860 | 2860 | 2860 | 2860 | 89 |
| 382 | 20230712 | 131100 | 979321640 | 2860 | 2850 | 2860 | 2850 | 922 |
| 383 | 20230712 | 131000 | 976693790 | 2850 | 2850 | 2850 | 2850 | 8 |
| 384 | 20230712 | 130900 | 976670990 | 2850 | 2850 | 2850 | 2850 | 285 |
| 385 | 20230712 | 130800 | 975858740 | 2860 | 2860 | 2860 | 2860 | 0 |
| 386 | 20230712 | 130700 | 975858740 | 2860 | 2860 | 2860 | 2860 | 3 |
| 387 | 20230712 | 130600 | 975850160 | 2860 | 2850 | 2865 | 2850 | 51 |
| 388 | 20230712 | 130500 | 975704260 | 2850 | 2850 | 2850 | 2850 | 303 |
| 389 | 20230712 | 130400 | 974840710 | 2855 | 2855 | 2855 | 2855 | 16 |
| 390 | 20230712 | 130300 | 974795030 | 2870 | 2870 | 2870 | 2870 | 0 |
| 391 | 20230712 | 130200 | 974795030 | 2870 | 2870 | 2870 | 2870 | 0 |
| 392 | 20230712 | 130100 | 974795030 | 2870 | 2870 | 2870 | 2870 | 0 |
| 393 | 20230712 | 130000 | 974795030 | 2870 | 2870 | 2870 | 2870 | 0 |
| 394 | 20230712 | 125900 | 974795030 | 2870 | 2855 | 2870 | 2855 | 1324 |
| 395 | 20230712 | 125800 | 971014965 | 2855 | 2855 | 2855 | 2850 | 1268 |
| 396 | 20230712 | 125700 | 967399115 | 2855 | 2865 | 2875 | 2855 | 384 |
| 397 | 20230712 | 125600 | 966302245 | 2865 | 2865 | 2865 | 2865 | 2 |
| 398 | 20230712 | 125500 | 966296515 | 2865 | 2865 | 2865 | 2855 | 222 |
| 399 | 20230712 | 125400 | 965662000 | 2870 | 2865 | 2870 | 2860 | 184 |
| 400 | 20230712 | 125300 | 965135155 | 2870 | 2865 | 2875 | 2865 | 667 |
| 401 | 20230712 | 125200 | 963221140 | 2870 | 2860 | 2870 | 2860 | 162 |
| 402 | 20230712 | 125100 | 962757750 | 2860 | 2875 | 2875 | 2860 | 4 |
| 403 | 20230712 | 125000 | 962746280 | 2875 | 2875 | 2875 | 2860 | 365 |
| 404 | 20230712 | 124900 | 961702230 | 2875 | 2870 | 2875 | 2870 | 190 |
| 405 | 20230712 | 124800 | 961155985 | 2875 | 2875 | 2875 | 2875 | 0 |
| 406 | 20230712 | 124700 | 961155985 | 2875 | 2870 | 2875 | 2870 | 504 |
| 407 | 20230712 | 124600 | 959709495 | 2870 | 2870 | 2870 | 2860 | 403 |
| 408 | 20230712 | 124500 | 958553395 | 2870 | 2865 | 2870 | 2865 | 1430 |
| 409 | 20230712 | 124400 | 954452295 | 2865 | 2845 | 2865 | 2845 | 4410 |
| 410 | 20230712 | 124300 | 941842785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 411 | 20230712 | 124200 | 941842785 | 2860 | 2860 | 2860 | 2845 | 647 |
| 412 | 20230712 | 124100 | 940000870 | 2845 | 2850 | 2850 | 2845 | 50 |
| 413 | 20230712 | 124000 | 939858570 | 2850 | 2865 | 2865 | 2850 | 1123 |
| 414 | 20230712 | 123900 | 936656280 | 2865 | 2865 | 2865 | 2865 | 52 |
| 415 | 20230712 | 123800 | 936507300 | 2850 | 2850 | 2865 | 2850 | 405 |
| 416 | 20230712 | 123700 | 935351145 | 2850 | 2865 | 2865 | 2845 | 526 |
| 417 | 20230712 | 123600 | 933852780 | 2850 | 2855 | 2865 | 2850 | 805 |
| 418 | 20230712 | 123500 | 931557150 | 2855 | 2870 | 2870 | 2855 | 19 |
| 419 | 20230712 | 123400 | 931502875 | 2855 | 2855 | 2875 | 2855 | 17 |
| 420 | 20230712 | 123300 | 931454140 | 2855 | 2855 | 2875 | 2855 | 283 |
| 421 | 20230712 | 123200 | 930646135 | 2855 | 2855 | 2880 | 2855 | 3316 |
| 422 | 20230712 | 123100 | 921112890 | 2875 | 2875 | 2880 | 2875 | 2199 |
| 423 | 20230712 | 123000 | 914789805 | 2875 | 2870 | 2875 | 2855 | 808 |
| 424 | 20230712 | 122900 | 912467095 | 2875 | 2870 | 2875 | 2870 | 2176 |
| 425 | 20230712 | 122800 | 906218840 | 2870 | 2870 | 2870 | 2870 | 90 |
| 426 | 20230712 | 122700 | 905960540 | 2870 | 2870 | 2870 | 2860 | 33 |
| 427 | 20230712 | 122600 | 905865860 | 2870 | 2870 | 2870 | 2870 | 3 |
| 428 | 20230712 | 122500 | 905857250 | 2855 | 2855 | 2855 | 2855 | 22 |
| 429 | 20230712 | 122400 | 905794440 | 2855 | 2855 | 2855 | 2855 | 109 |
| 430 | 20230712 | 122300 | 905483245 | 2855 | 2855 | 2855 | 2855 | 1 |
| 431 | 20230712 | 122200 | 905480390 | 2850 | 2850 | 2850 | 2850 | 185 |
| 432 | 20230712 | 122100 | 904953140 | 2870 | 2870 | 2870 | 2870 | 300 |
| 433 | 20230712 | 122000 | 904092140 | 2870 | 2875 | 2875 | 2865 | 5 |
| 434 | 20230712 | 121900 | 904077790 | 2875 | 2865 | 2875 | 2865 | 5640 |
| 435 | 20230712 | 121800 | 887875515 | 2870 | 2870 | 2870 | 2865 | 33 |
| 436 | 20230712 | 121700 | 887780815 | 2870 | 2855 | 2870 | 2855 | 300 |
| 437 | 20230712 | 121600 | 886922235 | 2855 | 2855 | 2855 | 2855 | 1545 |
| 438 | 20230712 | 121500 | 882511260 | 2855 | 2855 | 2855 | 2855 | 111 |
| 439 | 20230712 | 121400 | 882194355 | 2870 | 2840 | 2870 | 2840 | 26566 |
| 440 | 20230712 | 121300 | 806137855 | 2840 | 2825 | 2840 | 2825 | 601 |
| 441 | 20230712 | 121200 | 804432030 | 2830 | 2830 | 2830 | 2830 | 100 |
| 442 | 20230712 | 121100 | 804149030 | 2825 | 2825 | 2825 | 2825 | 0 |
| 443 | 20230712 | 121000 | 804149030 | 2825 | 2825 | 2825 | 2825 | 1447 |
| 444 | 20230712 | 120900 | 800061255 | 2830 | 2830 | 2830 | 2830 | 0 |
| 445 | 20230712 | 120800 | 800061255 | 2830 | 2835 | 2835 | 2830 | 6845 |
| 446 | 20230712 | 120700 | 780657140 | 2850 | 2850 | 2850 | 2850 | 0 |
| 447 | 20230712 | 120600 | 780657140 | 2850 | 2845 | 2850 | 2845 | 5 |
| 448 | 20230712 | 120500 | 780642910 | 2835 | 2835 | 2835 | 2835 | 1 |
| 449 | 20230712 | 120400 | 780640075 | 2835 | 2835 | 2835 | 2835 | 735 |
| 450 | 20230712 | 120300 | 778556350 | 2855 | 2855 | 2855 | 2855 | 53 |
| 451 | 20230712 | 120200 | 778405035 | 2855 | 2840 | 2855 | 2840 | 910 |
| 452 | 20230712 | 120100 | 775816130 | 2840 | 2835 | 2840 | 2835 | 5121 |
| 453 | 20230712 | 120000 | 761297595 | 2835 | 2835 | 2835 | 2835 | 0 |
| 454 | 20230712 | 115900 | 761297595 | 2835 | 2830 | 2835 | 2830 | 336 |
| 455 | 20230712 | 115800 | 760346575 | 2830 | 2830 | 2830 | 2830 | 102 |
| 456 | 20230712 | 115700 | 760057915 | 2830 | 2830 | 2830 | 2830 | 10 |
| 457 | 20230712 | 115600 | 760029615 | 2835 | 2825 | 2835 | 2825 | 169 |
| 458 | 20230712 | 115500 | 759551180 | 2835 | 2830 | 2835 | 2830 | 11 |
| 459 | 20230712 | 115400 | 759520045 | 2820 | 2825 | 2825 | 2820 | 285 |
| 460 | 20230712 | 115300 | 758716120 | 2835 | 2835 | 2835 | 2835 | 1 |
| 461 | 20230712 | 115200 | 758713285 | 2835 | 2835 | 2835 | 2835 | 4 |
| 462 | 20230712 | 115100 | 758701945 | 2820 | 2820 | 2820 | 2820 | 1531 |
| 463 | 20230712 | 115000 | 754384525 | 2820 | 2820 | 2820 | 2820 | 305 |
| 464 | 20230712 | 114900 | 753524425 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 465 | 20230712 | 114800 | 750704425 | 2835 | 2820 | 2835 | 2820 | 46 |
| 466 | 20230712 | 114700 | 750574150 | 2835 | 2825 | 2835 | 2820 | 1101 |
| 467 | 20230712 | 114600 | 747469310 | 2825 | 2825 | 2825 | 2825 | 250 |
| 468 | 20230712 | 114500 | 746763060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 469 | 20230712 | 114400 | 746763060 | 2845 | 2825 | 2845 | 2825 | 757 |
| 470 | 20230712 | 114300 | 744624395 | 2815 | 2815 | 2815 | 2815 | 0 |
| 471 | 20230712 | 114200 | 744624395 | 2815 | 2820 | 2820 | 2815 | 500 |
| 472 | 20230712 | 114100 | 743216255 | 2820 | 2820 | 2820 | 2815 | 930 |
| 473 | 20230712 | 114000 | 740593765 | 2820 | 2825 | 2840 | 2820 | 5317 |
| 474 | 20230712 | 113900 | 725593640 | 2830 | 2840 | 2840 | 2830 | 1145 |
| 475 | 20230712 | 113800 | 722348795 | 2850 | 2850 | 2850 | 2850 | 0 |
| 476 | 20230712 | 113700 | 722348795 | 2850 | 2850 | 2850 | 2850 | 0 |
| 477 | 20230712 | 113600 | 722348795 | 2850 | 2850 | 2850 | 2850 | 0 |
| 478 | 20230712 | 113500 | 722348795 | 2850 | 2850 | 2850 | 2850 | 0 |
| 479 | 20230712 | 113400 | 722348795 | 2850 | 2850 | 2850 | 2850 | 0 |
| 480 | 20230712 | 113300 | 722348795 | 2850 | 2850 | 2850 | 2850 | 0 |
| 481 | 20230712 | 113200 | 722348795 | 2850 | 2850 | 2850 | 2850 | 0 |
| 482 | 20230712 | 113100 | 722348795 | 2850 | 2850 | 2850 | 2850 | 0 |
| 483 | 20230712 | 113000 | 722348795 | 2850 | 2840 | 2850 | 2840 | 235 |
| 484 | 20230712 | 112900 | 721680165 | 2840 | 2840 | 2840 | 2840 | 110 |
| 485 | 20230712 | 112800 | 721367765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 486 | 20230712 | 112700 | 721367765 | 2845 | 2845 | 2845 | 2845 | 2 |
| 487 | 20230712 | 112600 | 721362075 | 2850 | 2850 | 2850 | 2850 | 0 |
| 488 | 20230712 | 112500 | 721362075 | 2850 | 2850 | 2850 | 2850 | 0 |
| 489 | 20230712 | 112400 | 721362075 | 2850 | 2850 | 2850 | 2850 | 216 |
| 490 | 20230712 | 112300 | 720746475 | 2850 | 2835 | 2850 | 2835 | 1091 |
| 491 | 20230712 | 112200 | 717648180 | 2835 | 2840 | 2840 | 2835 | 2 |
| 492 | 20230712 | 112100 | 717642505 | 2830 | 2840 | 2840 | 2830 | 23 |
| 493 | 20230712 | 112000 | 717577195 | 2840 | 2840 | 2840 | 2840 | 0 |
| 494 | 20230712 | 111900 | 717577195 | 2840 | 2840 | 2840 | 2840 | 23 |
| 495 | 20230712 | 111800 | 717511875 | 2840 | 2840 | 2840 | 2840 | 1 |
| 496 | 20230712 | 111700 | 717509035 | 2825 | 2825 | 2825 | 2825 | 0 |
| 497 | 20230712 | 111600 | 717509035 | 2825 | 2835 | 2840 | 2825 | 120 |
| 498 | 20230712 | 111500 | 717169995 | 2840 | 2825 | 2840 | 2825 | 785 |
| 499 | 20230712 | 111400 | 714948605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 500 | 20230712 | 111300 | 714948605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 501 | 20230712 | 111200 | 714948605 | 2820 | 2820 | 2820 | 2820 | 159 |
| 502 | 20230712 | 111100 | 714500225 | 2820 | 2820 | 2820 | 2820 | 734 |
| 503 | 20230712 | 111000 | 712430345 | 2820 | 2820 | 2820 | 2815 | 255 |
| 504 | 20230712 | 110900 | 711711300 | 2825 | 2825 | 2825 | 2825 | 68 |
| 505 | 20230712 | 110800 | 711519200 | 2815 | 2820 | 2820 | 2815 | 1000 |
| 506 | 20230712 | 110700 | 708702420 | 2820 | 2820 | 2820 | 2820 | 180 |
| 507 | 20230712 | 110600 | 708194820 | 2820 | 2825 | 2825 | 2820 | 700 |
| 508 | 20230712 | 110500 | 706220565 | 2825 | 2825 | 2825 | 2825 | 0 |
| 509 | 20230712 | 110400 | 706220565 | 2825 | 2830 | 2840 | 2825 | 106 |
| 510 | 20230712 | 110300 | 705921030 | 2820 | 2820 | 2820 | 2820 | 0 |
| 511 | 20230712 | 110200 | 705921030 | 2820 | 2840 | 2840 | 2820 | 3826 |
| 512 | 20230712 | 110100 | 695114670 | 2840 | 2835 | 2840 | 2835 | 3 |
| 513 | 20230712 | 110000 | 695106155 | 2840 | 2840 | 2840 | 2840 | 17 |
| 514 | 20230712 | 105900 | 695057875 | 2840 | 2840 | 2840 | 2840 | 17 |
| 515 | 20230712 | 105800 | 695009595 | 2840 | 2840 | 2840 | 2825 | 2318 |
| 516 | 20230712 | 105700 | 688446145 | 2835 | 2835 | 2835 | 2835 | 0 |
| 517 | 20230712 | 105600 | 688446145 | 2835 | 2840 | 2840 | 2835 | 229 |
| 518 | 20230712 | 105500 | 687795790 | 2840 | 2840 | 2840 | 2840 | 200 |
| 519 | 20230712 | 105400 | 687227790 | 2840 | 2840 | 2840 | 2840 | 615 |
| 520 | 20230712 | 105300 | 685481190 | 2840 | 2845 | 2845 | 2840 | 1395 |
| 521 | 20230712 | 105200 | 681515650 | 2845 | 2845 | 2845 | 2845 | 1404 |
| 522 | 20230712 | 105100 | 677521270 | 2850 | 2845 | 2850 | 2845 | 2805 |
| 523 | 20230712 | 105000 | 669529520 | 2845 | 2845 | 2845 | 2845 | 100 |
| 524 | 20230712 | 104900 | 669245020 | 2840 | 2840 | 2840 | 2840 | 36 |
| 525 | 20230712 | 104800 | 669142780 | 2840 | 2850 | 2850 | 2840 | 895 |
| 526 | 20230712 | 104700 | 666600615 | 2845 | 2845 | 2845 | 2840 | 2009 |
| 527 | 20230712 | 104600 | 660891915 | 2840 | 2840 | 2840 | 2840 | 1102 |
| 528 | 20230712 | 104500 | 657762235 | 2850 | 2850 | 2850 | 2850 | 50 |
| 529 | 20230712 | 104400 | 657619735 | 2850 | 2845 | 2850 | 2845 | 237 |
| 530 | 20230712 | 104300 | 656944580 | 2850 | 2850 | 2850 | 2850 | 8 |
| 531 | 20230712 | 104200 | 656921780 | 2850 | 2850 | 2850 | 2850 | 16 |
| 532 | 20230712 | 104100 | 656876180 | 2850 | 2850 | 2850 | 2850 | 208 |
| 533 | 20230712 | 104000 | 656283380 | 2850 | 2850 | 2850 | 2845 | 1156 |
| 534 | 20230712 | 103900 | 652993480 | 2850 | 2855 | 2855 | 2850 | 337 |
| 535 | 20230712 | 103800 | 652032780 | 2860 | 2860 | 2860 | 2860 | 5 |
| 536 | 20230712 | 103700 | 652018480 | 2855 | 2850 | 2855 | 2845 | 9136 |
| 537 | 20230712 | 103600 | 625975995 | 2850 | 2850 | 2850 | 2850 | 2766 |
| 538 | 20230712 | 103500 | 618092895 | 2850 | 2855 | 2855 | 2850 | 4409 |
| 539 | 20230712 | 103400 | 605523930 | 2855 | 2865 | 2875 | 2855 | 11487 |
| 540 | 20230712 | 103300 | 572613150 | 2860 | 2880 | 2880 | 2860 | 2111 |
| 541 | 20230712 | 103200 | 566557760 | 2870 | 2875 | 2880 | 2865 | 262 |
| 542 | 20230712 | 103100 | 565803880 | 2875 | 2875 | 2875 | 2875 | 8 |
| 543 | 20230712 | 103000 | 565780880 | 2865 | 2870 | 2880 | 2865 | 1769 |
| 544 | 20230712 | 102900 | 560701035 | 2880 | 2875 | 2880 | 2875 | 1009 |
| 545 | 20230712 | 102800 | 557796120 | 2875 | 2875 | 2875 | 2875 | 1 |
| 546 | 20230712 | 102700 | 557793245 | 2870 | 2880 | 2880 | 2870 | 343 |
| 547 | 20230712 | 102600 | 556808410 | 2875 | 2885 | 2885 | 2875 | 203 |
| 548 | 20230712 | 102500 | 556224485 | 2885 | 2885 | 2885 | 2885 | 1919 |
| 549 | 20230712 | 102400 | 550688170 | 2885 | 2885 | 2885 | 2880 | 1374 |
| 550 | 20230712 | 102300 | 546729990 | 2885 | 2880 | 2885 | 2880 | 2606 |
| 551 | 20230712 | 102200 | 539220200 | 2880 | 2880 | 2880 | 2870 | 74 |
| 552 | 20230712 | 102100 | 539007090 | 2880 | 2880 | 2880 | 2875 | 599 |
| 553 | 20230712 | 102000 | 537283590 | 2880 | 2875 | 2880 | 2870 | 223 |
| 554 | 20230712 | 101900 | 536641715 | 2880 | 2860 | 2880 | 2860 | 490 |
| 555 | 20230712 | 101800 | 535232370 | 2870 | 2870 | 2885 | 2870 | 11992 |
| 556 | 20230712 | 101700 | 500751810 | 2870 | 2865 | 2870 | 2865 | 6052 |
| 557 | 20230712 | 101600 | 483396050 | 2865 | 2865 | 2865 | 2865 | 46 |
| 558 | 20230712 | 101500 | 483264260 | 2865 | 2865 | 2865 | 2860 | 162 |
| 559 | 20230712 | 101400 | 482800135 | 2865 | 2855 | 2865 | 2855 | 147 |
| 560 | 20230712 | 101300 | 482379100 | 2865 | 2860 | 2865 | 2860 | 941 |
| 561 | 20230712 | 101200 | 479684440 | 2865 | 2865 | 2865 | 2855 | 642 |
| 562 | 20230712 | 101100 | 477848390 | 2865 | 2865 | 2865 | 2860 | 79 |
| 563 | 20230712 | 101000 | 477622140 | 2865 | 2850 | 2870 | 2845 | 634 |
| 564 | 20230712 | 100900 | 475808250 | 2835 | 2835 | 2835 | 2835 | 18 |
| 565 | 20230712 | 100800 | 475757220 | 2860 | 2860 | 2865 | 2840 | 4077 |
| 566 | 20230712 | 100700 | 464138345 | 2865 | 2845 | 2870 | 2845 | 17475 |
| 567 | 20230712 | 100600 | 414272275 | 2845 | 2840 | 2845 | 2840 | 38 |
| 568 | 20230712 | 100500 | 414164250 | 2845 | 2845 | 2845 | 2845 | 55 |
| 569 | 20230712 | 100400 | 414007775 | 2845 | 2845 | 2845 | 2840 | 130 |
| 570 | 20230712 | 100300 | 413637945 | 2845 | 2845 | 2845 | 2845 | 1 |
| 571 | 20230712 | 100200 | 413635100 | 2830 | 2830 | 2830 | 2830 | 0 |
| 572 | 20230712 | 100100 | 413635100 | 2830 | 2840 | 2840 | 2830 | 1120 |
| 573 | 20230712 | 100000 | 410459540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 574 | 20230712 | 095900 | 410459540 | 2840 | 2840 | 2840 | 2840 | 200 |
| 575 | 20230712 | 095800 | 409891540 | 2840 | 2830 | 2845 | 2830 | 574 |
| 576 | 20230712 | 095700 | 408262350 | 2825 | 2830 | 2830 | 2825 | 500 |
| 577 | 20230712 | 095600 | 406847850 | 2810 | 2820 | 2820 | 2810 | 2852 |
| 578 | 20230712 | 095500 | 398813940 | 2820 | 2820 | 2820 | 2820 | 0 |
| 579 | 20230712 | 095400 | 398813940 | 2820 | 2820 | 2820 | 2820 | 50 |
| 580 | 20230712 | 095300 | 398672940 | 2820 | 2820 | 2820 | 2820 | 0 |
| 581 | 20230712 | 095200 | 398672940 | 2820 | 2825 | 2825 | 2820 | 179 |
| 582 | 20230712 | 095100 | 398167630 | 2825 | 2835 | 2835 | 2825 | 11 |
| 583 | 20230712 | 095000 | 398136455 | 2825 | 2830 | 2845 | 2820 | 5427 |
| 584 | 20230712 | 094900 | 382719215 | 2825 | 2830 | 2845 | 2825 | 2052 |
| 585 | 20230712 | 094800 | 376920040 | 2810 | 2845 | 2845 | 2810 | 11 |
| 586 | 20230712 | 094700 | 376888780 | 2845 | 2810 | 2845 | 2805 | 15050 |
| 587 | 20230712 | 094600 | 334223955 | 2815 | 2820 | 2820 | 2795 | 13580 |
| 588 | 20230712 | 094500 | 296103165 | 2835 | 2835 | 2835 | 2835 | 0 |
| 589 | 20230712 | 094400 | 296103165 | 2835 | 2830 | 2850 | 2815 | 4891 |
| 590 | 20230712 | 094300 | 282200135 | 2830 | 2820 | 2830 | 2815 | 844 |
| 591 | 20230712 | 094200 | 279821100 | 2815 | 2825 | 2825 | 2815 | 513 |
| 592 | 20230712 | 094100 | 278371885 | 2815 | 2810 | 2820 | 2810 | 1252 |
| 593 | 20230712 | 094000 | 274850410 | 2810 | 2825 | 2825 | 2810 | 3691 |
| 594 | 20230712 | 093900 | 264435060 | 2825 | 2830 | 2830 | 2825 | 1434 |
| 595 | 20230712 | 093800 | 260377685 | 2835 | 2835 | 2845 | 2835 | 1194 |
| 596 | 20230712 | 093700 | 256992665 | 2835 | 2835 | 2835 | 2835 | 103 |
| 597 | 20230712 | 093600 | 256700660 | 2835 | 2855 | 2860 | 2835 | 3243 |
| 598 | 20230712 | 093500 | 247480275 | 2855 | 2840 | 2860 | 2835 | 852 |
| 599 | 20230712 | 093400 | 245060195 | 2860 | 2840 | 2860 | 2840 | 17 |
| 600 | 20230712 | 093300 | 245011765 | 2860 | 2850 | 2860 | 2850 | 555 |
| 601 | 20230712 | 093200 | 243429465 | 2860 | 2860 | 2860 | 2860 | 436 |
| 602 | 20230712 | 093100 | 242182505 | 2860 | 2870 | 2870 | 2850 | 714 |
| 603 | 20230712 | 093000 | 240147420 | 2870 | 2855 | 2870 | 2850 | 3379 |
| 604 | 20230712 | 092900 | 230482730 | 2870 | 2865 | 2870 | 2850 | 3404 |
| 605 | 20230712 | 092800 | 220736170 | 2865 | 2865 | 2865 | 2855 | 775 |
| 606 | 20230712 | 092700 | 218517335 | 2860 | 2850 | 2860 | 2850 | 11 |
| 607 | 20230712 | 092600 | 218485885 | 2865 | 2855 | 2865 | 2855 | 1463 |
| 608 | 20230712 | 092500 | 214301885 | 2860 | 2860 | 2860 | 2860 | 19 |
| 609 | 20230712 | 092400 | 214247545 | 2860 | 2855 | 2860 | 2850 | 1208 |
| 610 | 20230712 | 092300 | 210803550 | 2865 | 2870 | 2870 | 2850 | 251 |
| 611 | 20230712 | 092200 | 210083950 | 2870 | 2835 | 2870 | 2835 | 3540 |
| 612 | 20230712 | 092100 | 199985660 | 2835 | 2840 | 2845 | 2825 | 1300 |
| 613 | 20230712 | 092000 | 196305260 | 2840 | 2850 | 2850 | 2840 | 636 |
| 614 | 20230712 | 091900 | 194498810 | 2855 | 2845 | 2855 | 2840 | 1466 |
| 615 | 20230712 | 091800 | 190325465 | 2845 | 2865 | 2865 | 2845 | 3441 |
| 616 | 20230712 | 091700 | 180513910 | 2880 | 2870 | 2880 | 2865 | 933 |
| 617 | 20230712 | 091600 | 177832970 | 2865 | 2880 | 2880 | 2865 | 494 |
| 618 | 20230712 | 091500 | 176415170 | 2860 | 2865 | 2885 | 2860 | 4949 |
| 619 | 20230712 | 091400 | 162188150 | 2865 | 2860 | 2865 | 2855 | 790 |
| 620 | 20230712 | 091300 | 159928805 | 2865 | 2865 | 2865 | 2850 | 1886 |
| 621 | 20230712 | 091200 | 154546325 | 2860 | 2870 | 2890 | 2860 | 3998 |
| 622 | 20230712 | 091100 | 143050085 | 2865 | 2845 | 2880 | 2845 | 11117 |
| 623 | 20230712 | 091000 | 111167905 | 2845 | 2865 | 2870 | 2845 | 1797 |
| 624 | 20230712 | 090900 | 106033535 | 2880 | 2825 | 2880 | 2825 | 13796 |
| 625 | 20230712 | 090800 | 66586640 | 2835 | 2830 | 2840 | 2830 | 1258 |
| 626 | 20230712 | 090700 | 63020390 | 2820 | 2835 | 2835 | 2820 | 4212 |
| 627 | 20230712 | 090600 | 51105125 | 2840 | 2850 | 2850 | 2840 | 156 |
| 628 | 20230712 | 090500 | 50661085 | 2830 | 2870 | 2870 | 2830 | 3161 |
| 629 | 20230712 | 090400 | 41671575 | 2870 | 2840 | 2870 | 2830 | 5294 |
| 630 | 20230712 | 090300 | 26562090 | 2845 | 2830 | 2845 | 2830 | 2156 |
| 631 | 20230712 | 090200 | 20446415 | 2845 | 2825 | 2845 | 2825 | 851 |
| 632 | 20230712 | 090100 | 18031550 | 2830 | 2810 | 2830 | 2805 | 608 |
| 633 | 20230712 | 090000 | 16321200 | 2800 | 2800 | 2800 | 2800 | 5829 |