30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 18321 |
| 3 | 20230706 | 192100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20230706 | 192000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20230706 | 191900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20230706 | 191800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20230706 | 191700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20230706 | 191600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20230706 | 191500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20230706 | 191400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20230706 | 191300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20230706 | 191200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20230706 | 191100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20230706 | 191000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20230706 | 190900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20230706 | 190800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20230706 | 190700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20230706 | 190600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20230706 | 190500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20230706 | 190400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20230706 | 190300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20230706 | 190200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20230706 | 190100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20230706 | 190000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20230706 | 185900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20230706 | 185800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20230706 | 185700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20230706 | 185600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20230706 | 185500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20230706 | 185400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20230706 | 185300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20230706 | 185200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 18321 |
| 33 | 20230706 | 185100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20230706 | 185000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20230706 | 184900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20230706 | 184800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20230706 | 184700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20230706 | 184600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20230706 | 184500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20230706 | 184400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20230706 | 184300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20230706 | 184200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20230706 | 184100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20230706 | 184000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20230706 | 183900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20230706 | 183800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20230706 | 183700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20230706 | 183600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20230706 | 183500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20230706 | 183400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20230706 | 183300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20230706 | 183200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20230706 | 183100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20230706 | 183000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20230706 | 182900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20230706 | 182800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20230706 | 182700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20230706 | 182600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20230706 | 182500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20230706 | 182400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20230706 | 182300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20230706 | 182200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 18321 |
| 63 | 20230706 | 182100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20230706 | 182000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20230706 | 181900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20230706 | 181800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20230706 | 181700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20230706 | 181600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20230706 | 181500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20230706 | 181400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20230706 | 181300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20230706 | 181200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20230706 | 181100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20230706 | 181000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20230706 | 180900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20230706 | 180800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20230706 | 180700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20230706 | 180600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20230706 | 180500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20230706 | 180400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20230706 | 180300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20230706 | 180200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20230706 | 180100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20230706 | 180000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20230706 | 175900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20230706 | 175800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20230706 | 175700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20230706 | 175600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20230706 | 175500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20230706 | 175400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20230706 | 175300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20230706 | 175200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 18321 |
| 93 | 20230706 | 175100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20230706 | 175000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20230706 | 174900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20230706 | 174800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20230706 | 174700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20230706 | 174600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20230706 | 174500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20230706 | 174400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20230706 | 174300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20230706 | 174200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20230706 | 174100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20230706 | 174000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20230706 | 173900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20230706 | 173800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20230706 | 173700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20230706 | 173600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20230706 | 173500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20230706 | 173400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20230706 | 173300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20230706 | 173200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20230706 | 173100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20230706 | 173000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20230706 | 172900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20230706 | 172800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20230706 | 172700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20230706 | 172600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20230706 | 172500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20230706 | 172400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20230706 | 172300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20230706 | 172200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 18321 |
| 123 | 20230706 | 172100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20230706 | 172000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20230706 | 171900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20230706 | 171800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20230706 | 171700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20230706 | 171600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20230706 | 171500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20230706 | 171400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20230706 | 171300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20230706 | 171200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20230706 | 171100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20230706 | 171000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20230706 | 170900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20230706 | 170800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20230706 | 170700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20230706 | 170600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20230706 | 170500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20230706 | 170400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20230706 | 170300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20230706 | 170200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20230706 | 170100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20230706 | 170000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20230706 | 165900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20230706 | 165800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20230706 | 165700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20230706 | 165600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20230706 | 165500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20230706 | 165400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20230706 | 165300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20230706 | 165200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 18321 |
| 153 | 20230706 | 165100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20230706 | 165000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20230706 | 164900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20230706 | 164800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20230706 | 164700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20230706 | 164600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20230706 | 164500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20230706 | 164400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20230706 | 164300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20230706 | 164200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20230706 | 164100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20230706 | 164000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20230706 | 163900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20230706 | 163800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20230706 | 163700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20230706 | 163600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20230706 | 163500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20230706 | 163400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20230706 | 163300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20230706 | 163200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20230706 | 163100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20230706 | 163000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20230706 | 162900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20230706 | 162800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20230706 | 162700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20230706 | 162600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20230706 | 162500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20230706 | 162400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20230706 | 162300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20230706 | 162200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 18321 |
| 183 | 20230706 | 162100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20230706 | 162000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20230706 | 161900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20230706 | 161800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20230706 | 161700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20230706 | 161600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20230706 | 161500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20230706 | 161400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20230706 | 161300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20230706 | 161200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20230706 | 161100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20230706 | 161000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20230706 | 160900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20230706 | 160800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20230706 | 160700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20230706 | 160600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20230706 | 160500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20230706 | 160400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20230706 | 160300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20230706 | 160200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20230706 | 160100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20230706 | 160000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20230706 | 155900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20230706 | 155800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20230706 | 155700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20230706 | 155600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20230706 | 155500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20230706 | 155400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20230706 | 155300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20230706 | 155200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 18321 |
| 213 | 20230706 | 155100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20230706 | 155000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20230706 | 154900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20230706 | 154800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20230706 | 154700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20230706 | 154600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20230706 | 154500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20230706 | 154400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 221 | 20230706 | 154300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 222 | 20230706 | 154200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 223 | 20230706 | 154100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 224 | 20230706 | 154000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 225 | 20230706 | 153900 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 226 | 20230706 | 153800 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 227 | 20230706 | 153700 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 228 | 20230706 | 153600 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 229 | 20230706 | 153500 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 230 | 20230706 | 153400 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 231 | 20230706 | 153300 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 232 | 20230706 | 153200 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 233 | 20230706 | 153100 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 234 | 20230706 | 153000 | 1798103535 | 2720 | 2720 | 2720 | 2720 | 18321 |
| 235 | 20230706 | 152900 | 1748270415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 236 | 20230706 | 152800 | 1748270415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 237 | 20230706 | 152700 | 1748270415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 238 | 20230706 | 152600 | 1748270415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 239 | 20230706 | 152500 | 1748270415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 240 | 20230706 | 152400 | 1748270415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 241 | 20230706 | 152300 | 1748270415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 242 | 20230706 | 152200 | 1748270415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 243 | 20230706 | 152100 | 1748270415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 244 | 20230706 | 152000 | 1748270415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 245 | 20230706 | 151900 | 1748270415 | 2720 | 2705 | 2720 | 2705 | 738 |
| 246 | 20230706 | 151800 | 1746263100 | 2720 | 2710 | 2720 | 2705 | 7332 |
| 247 | 20230706 | 151700 | 1726401290 | 2710 | 2710 | 2710 | 2710 | 1002 |
| 248 | 20230706 | 151600 | 1723685870 | 2720 | 2720 | 2720 | 2715 | 1474 |
| 249 | 20230706 | 151500 | 1719676600 | 2720 | 2720 | 2720 | 2720 | 308 |
| 250 | 20230706 | 151400 | 1718838840 | 2720 | 2720 | 2720 | 2720 | 500 |
| 251 | 20230706 | 151300 | 1717478840 | 2720 | 2715 | 2720 | 2715 | 139 |
| 252 | 20230706 | 151200 | 1717101445 | 2715 | 2710 | 2715 | 2710 | 192 |
| 253 | 20230706 | 151100 | 1716581110 | 2715 | 2720 | 2720 | 2715 | 2389 |
| 254 | 20230706 | 151000 | 1710094945 | 2720 | 2715 | 2720 | 2715 | 143 |
| 255 | 20230706 | 150900 | 1709706690 | 2715 | 2715 | 2715 | 2715 | 59 |
| 256 | 20230706 | 150800 | 1709546505 | 2710 | 2715 | 2715 | 2710 | 1824 |
| 257 | 20230706 | 150700 | 1704595845 | 2715 | 2705 | 2715 | 2705 | 9778 |
| 258 | 20230706 | 150600 | 1678056160 | 2710 | 2710 | 2710 | 2710 | 791 |
| 259 | 20230706 | 150500 | 1675912550 | 2710 | 2710 | 2710 | 2710 | 1868 |
| 260 | 20230706 | 150400 | 1670850270 | 2710 | 2710 | 2710 | 2710 | 10 |
| 261 | 20230706 | 150300 | 1670823170 | 2710 | 2710 | 2710 | 2710 | 1 |
| 262 | 20230706 | 150200 | 1670820460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 263 | 20230706 | 150100 | 1670820460 | 2710 | 2710 | 2710 | 2710 | 4090 |
| 264 | 20230706 | 150000 | 1659736560 | 2710 | 2710 | 2710 | 2705 | 145 |
| 265 | 20230706 | 145900 | 1659343715 | 2710 | 2710 | 2710 | 2710 | 4306 |
| 266 | 20230706 | 145800 | 1647674455 | 2705 | 2705 | 2705 | 2705 | 3695 |
| 267 | 20230706 | 145700 | 1637679480 | 2700 | 2700 | 2700 | 2700 | 8425 |
| 268 | 20230706 | 145600 | 1614931980 | 2700 | 2700 | 2700 | 2700 | 411 |
| 269 | 20230706 | 145500 | 1613822280 | 2705 | 2705 | 2705 | 2705 | 6 |
| 270 | 20230706 | 145400 | 1613806050 | 2700 | 2700 | 2700 | 2700 | 412 |
| 271 | 20230706 | 145300 | 1612693650 | 2705 | 2705 | 2705 | 2705 | 308 |
| 272 | 20230706 | 145200 | 1611860510 | 2705 | 2705 | 2705 | 2705 | 0 |
| 273 | 20230706 | 145100 | 1611860510 | 2705 | 2705 | 2705 | 2705 | 0 |
| 274 | 20230706 | 145000 | 1611860510 | 2705 | 2700 | 2705 | 2700 | 267 |
| 275 | 20230706 | 144900 | 1611138635 | 2705 | 2710 | 2710 | 2705 | 182 |
| 276 | 20230706 | 144800 | 1610646310 | 2705 | 2705 | 2705 | 2705 | 609 |
| 277 | 20230706 | 144700 | 1608998965 | 2705 | 2705 | 2705 | 2705 | 400 |
| 278 | 20230706 | 144600 | 1607916965 | 2705 | 2710 | 2710 | 2705 | 1020 |
| 279 | 20230706 | 144500 | 1605157765 | 2710 | 2710 | 2710 | 2710 | 1 |
| 280 | 20230706 | 144400 | 1605155055 | 2705 | 2710 | 2710 | 2705 | 105 |
| 281 | 20230706 | 144300 | 1604871005 | 2705 | 2710 | 2710 | 2700 | 2021 |
| 282 | 20230706 | 144200 | 1599404240 | 2705 | 2705 | 2705 | 2705 | 579 |
| 283 | 20230706 | 144100 | 1597838045 | 2710 | 2705 | 2710 | 2705 | 82 |
| 284 | 20230706 | 144000 | 1597616225 | 2705 | 2705 | 2705 | 2705 | 1421 |
| 285 | 20230706 | 143900 | 1593772420 | 2705 | 2705 | 2705 | 2705 | 611 |
| 286 | 20230706 | 143800 | 1592119665 | 2705 | 2705 | 2705 | 2705 | 469 |
| 287 | 20230706 | 143700 | 1590851020 | 2705 | 2705 | 2705 | 2705 | 608 |
| 288 | 20230706 | 143600 | 1589206380 | 2705 | 2705 | 2705 | 2705 | 2 |
| 289 | 20230706 | 143500 | 1589200970 | 2705 | 2710 | 2710 | 2705 | 12 |
| 290 | 20230706 | 143400 | 1589168505 | 2705 | 2705 | 2705 | 2705 | 4615 |
| 291 | 20230706 | 143300 | 1576684930 | 2710 | 2710 | 2710 | 2710 | 6 |
| 292 | 20230706 | 143200 | 1576668670 | 2710 | 2710 | 2710 | 2710 | 0 |
| 293 | 20230706 | 143100 | 1576668670 | 2710 | 2710 | 2710 | 2710 | 1 |
| 294 | 20230706 | 143000 | 1576665960 | 2705 | 2705 | 2710 | 2705 | 329 |
| 295 | 20230706 | 142900 | 1575776010 | 2705 | 2705 | 2705 | 2705 | 78 |
| 296 | 20230706 | 142800 | 1575565020 | 2705 | 2705 | 2705 | 2700 | 501 |
| 297 | 20230706 | 142700 | 1574210815 | 2710 | 2710 | 2710 | 2710 | 400 |
| 298 | 20230706 | 142600 | 1573126815 | 2710 | 2710 | 2710 | 2710 | 28 |
| 299 | 20230706 | 142500 | 1573050935 | 2710 | 2710 | 2710 | 2705 | 8 |
| 300 | 20230706 | 142400 | 1573029265 | 2705 | 2705 | 2705 | 2705 | 0 |
| 301 | 20230706 | 142300 | 1573029265 | 2705 | 2705 | 2705 | 2705 | 81 |
| 302 | 20230706 | 142200 | 1572810160 | 2705 | 2705 | 2705 | 2705 | 1165 |
| 303 | 20230706 | 142100 | 1569658835 | 2705 | 2710 | 2710 | 2705 | 540 |
| 304 | 20230706 | 142000 | 1568196435 | 2705 | 2710 | 2710 | 2705 | 3229 |
| 305 | 20230706 | 141900 | 1559461210 | 2710 | 2710 | 2710 | 2710 | 10 |
| 306 | 20230706 | 141800 | 1559434110 | 2710 | 2705 | 2710 | 2705 | 738 |
| 307 | 20230706 | 141700 | 1557437665 | 2710 | 2710 | 2710 | 2710 | 2149 |
| 308 | 20230706 | 141600 | 1551613875 | 2710 | 2710 | 2710 | 2710 | 241 |
| 309 | 20230706 | 141500 | 1550960765 | 2710 | 2710 | 2710 | 2710 | 1001 |
| 310 | 20230706 | 141400 | 1548248055 | 2710 | 2710 | 2710 | 2705 | 1333 |
| 311 | 20230706 | 141300 | 1544641140 | 2710 | 2705 | 2710 | 2705 | 1157 |
| 312 | 20230706 | 141200 | 1541511390 | 2705 | 2705 | 2705 | 2705 | 1133 |
| 313 | 20230706 | 141100 | 1538446625 | 2705 | 2705 | 2705 | 2705 | 488 |
| 314 | 20230706 | 141000 | 1537126585 | 2705 | 2700 | 2705 | 2700 | 236 |
| 315 | 20230706 | 140900 | 1536488365 | 2705 | 2705 | 2705 | 2705 | 0 |
| 316 | 20230706 | 140800 | 1536488365 | 2705 | 2705 | 2705 | 2705 | 707 |
| 317 | 20230706 | 140700 | 1534575930 | 2705 | 2705 | 2705 | 2705 | 1 |
| 318 | 20230706 | 140600 | 1534573225 | 2705 | 2705 | 2705 | 2705 | 42 |
| 319 | 20230706 | 140500 | 1534459615 | 2700 | 2705 | 2705 | 2700 | 69 |
| 320 | 20230706 | 140400 | 1534273195 | 2705 | 2705 | 2705 | 2705 | 209 |
| 321 | 20230706 | 140300 | 1533707850 | 2705 | 2705 | 2705 | 2705 | 262 |
| 322 | 20230706 | 140200 | 1532999140 | 2705 | 2705 | 2705 | 2705 | 1418 |
| 323 | 20230706 | 140100 | 1529163450 | 2705 | 2705 | 2705 | 2705 | 23 |
| 324 | 20230706 | 140000 | 1529101235 | 2705 | 2705 | 2705 | 2700 | 3057 |
| 325 | 20230706 | 135900 | 1520834550 | 2705 | 2705 | 2705 | 2700 | 201 |
| 326 | 20230706 | 135800 | 1520291325 | 2700 | 2705 | 2705 | 2700 | 37 |
| 327 | 20230706 | 135700 | 1520191345 | 2705 | 2700 | 2705 | 2700 | 358 |
| 328 | 20230706 | 135600 | 1519224730 | 2700 | 2700 | 2700 | 2700 | 0 |
| 329 | 20230706 | 135500 | 1519224730 | 2700 | 2705 | 2705 | 2700 | 833 |
| 330 | 20230706 | 135400 | 1516975615 | 2700 | 2705 | 2705 | 2700 | 12 |
| 331 | 20230706 | 135300 | 1516943205 | 2700 | 2700 | 2700 | 2700 | 2532 |
| 332 | 20230706 | 135200 | 1510106805 | 2700 | 2700 | 2700 | 2700 | 4 |
| 333 | 20230706 | 135100 | 1510096005 | 2695 | 2695 | 2700 | 2690 | 7528 |
| 334 | 20230706 | 135000 | 1489843490 | 2695 | 2695 | 2695 | 2695 | 730 |
| 335 | 20230706 | 134900 | 1487876140 | 2700 | 2700 | 2700 | 2695 | 254 |
| 336 | 20230706 | 134800 | 1487191250 | 2695 | 2700 | 2700 | 2695 | 14904 |
| 337 | 20230706 | 134700 | 1447017530 | 2700 | 2705 | 2705 | 2700 | 366 |
| 338 | 20230706 | 134600 | 1446029050 | 2705 | 2705 | 2705 | 2705 | 2 |
| 339 | 20230706 | 134500 | 1446023640 | 2695 | 2705 | 2705 | 2695 | 1230 |
| 340 | 20230706 | 134400 | 1442708140 | 2705 | 2705 | 2705 | 2700 | 3204 |
| 341 | 20230706 | 134300 | 1434051320 | 2700 | 2705 | 2705 | 2700 | 2682 |
| 342 | 20230706 | 134200 | 1426796515 | 2705 | 2705 | 2705 | 2705 | 1144 |
| 343 | 20230706 | 134100 | 1423701995 | 2710 | 2710 | 2710 | 2705 | 111 |
| 344 | 20230706 | 134000 | 1423401685 | 2710 | 2710 | 2710 | 2710 | 0 |
| 345 | 20230706 | 133900 | 1423401685 | 2710 | 2710 | 2710 | 2710 | 2 |
| 346 | 20230706 | 133800 | 1423396265 | 2705 | 2705 | 2705 | 2705 | 278 |
| 347 | 20230706 | 133700 | 1422644275 | 2705 | 2705 | 2705 | 2705 | 559 |
| 348 | 20230706 | 133600 | 1421132180 | 2705 | 2700 | 2705 | 2700 | 1243 |
| 349 | 20230706 | 133500 | 1417776075 | 2710 | 2700 | 2710 | 2700 | 59 |
| 350 | 20230706 | 133400 | 1417616585 | 2700 | 2695 | 2710 | 2695 | 6755 |
| 351 | 20230706 | 133300 | 1399387305 | 2695 | 2700 | 2700 | 2695 | 4164 |
| 352 | 20230706 | 133200 | 1388165270 | 2700 | 2705 | 2710 | 2700 | 1124 |
| 353 | 20230706 | 133100 | 1385130370 | 2700 | 2700 | 2700 | 2700 | 3480 |
| 354 | 20230706 | 133000 | 1375734370 | 2700 | 2700 | 2700 | 2695 | 8124 |
| 355 | 20230706 | 132900 | 1353800185 | 2705 | 2705 | 2705 | 2705 | 131 |
| 356 | 20230706 | 132800 | 1353445830 | 2705 | 2700 | 2705 | 2700 | 1039 |
| 357 | 20230706 | 132700 | 1350639340 | 2705 | 2705 | 2710 | 2705 | 451 |
| 358 | 20230706 | 132600 | 1349419375 | 2705 | 2705 | 2710 | 2700 | 14 |
| 359 | 20230706 | 132500 | 1349381495 | 2710 | 2705 | 2710 | 2700 | 235 |
| 360 | 20230706 | 132400 | 1348746945 | 2700 | 2710 | 2710 | 2700 | 189 |
| 361 | 20230706 | 132300 | 1348234765 | 2710 | 2705 | 2710 | 2700 | 1075 |
| 362 | 20230706 | 132200 | 1345326160 | 2705 | 2705 | 2705 | 2700 | 122 |
| 363 | 20230706 | 132100 | 1344996155 | 2705 | 2705 | 2705 | 2705 | 1210 |
| 364 | 20230706 | 132000 | 1341723105 | 2705 | 2705 | 2705 | 2700 | 83 |
| 365 | 20230706 | 131900 | 1341498595 | 2705 | 2710 | 2710 | 2700 | 677 |
| 366 | 20230706 | 131800 | 1339670650 | 2705 | 2710 | 2710 | 2705 | 367 |
| 367 | 20230706 | 131700 | 1338677415 | 2705 | 2705 | 2705 | 2705 | 162 |
| 368 | 20230706 | 131600 | 1338239205 | 2705 | 2710 | 2710 | 2705 | 691 |
| 369 | 20230706 | 131500 | 1336370045 | 2705 | 2710 | 2710 | 2705 | 113 |
| 370 | 20230706 | 131400 | 1336063880 | 2710 | 2700 | 2720 | 2700 | 920 |
| 371 | 20230706 | 131300 | 1333579710 | 2705 | 2710 | 2710 | 2705 | 3540 |
| 372 | 20230706 | 131200 | 1324002335 | 2710 | 2720 | 2720 | 2710 | 241 |
| 373 | 20230706 | 131100 | 1323348525 | 2720 | 2710 | 2720 | 2705 | 3682 |
| 374 | 20230706 | 131000 | 1313384920 | 2710 | 2710 | 2720 | 2710 | 705 |
| 375 | 20230706 | 130900 | 1311474020 | 2705 | 2715 | 2720 | 2700 | 50072 |
| 376 | 20230706 | 130800 | 1176022485 | 2710 | 2715 | 2720 | 2710 | 1711 |
| 377 | 20230706 | 130700 | 1171381555 | 2710 | 2715 | 2715 | 2710 | 2299 |
| 378 | 20230706 | 130600 | 1165146870 | 2715 | 2725 | 2725 | 2715 | 11641 |
| 379 | 20230706 | 130500 | 1133537890 | 2720 | 2725 | 2730 | 2720 | 7859 |
| 380 | 20230706 | 130400 | 1112160400 | 2730 | 2725 | 2730 | 2725 | 241 |
| 381 | 20230706 | 130300 | 1111503580 | 2725 | 2725 | 2725 | 2725 | 522 |
| 382 | 20230706 | 130200 | 1110081130 | 2725 | 2725 | 2725 | 2725 | 0 |
| 383 | 20230706 | 130100 | 1110081130 | 2725 | 2735 | 2735 | 2725 | 416 |
| 384 | 20230706 | 130000 | 1108947510 | 2725 | 2725 | 2725 | 2725 | 55 |
| 385 | 20230706 | 125900 | 1108797635 | 2735 | 2735 | 2735 | 2735 | 0 |
| 386 | 20230706 | 125800 | 1108797635 | 2735 | 2725 | 2735 | 2720 | 1036 |
| 387 | 20230706 | 125700 | 1105974565 | 2725 | 2725 | 2725 | 2725 | 26 |
| 388 | 20230706 | 125600 | 1105903715 | 2730 | 2725 | 2730 | 2725 | 64 |
| 389 | 20230706 | 125500 | 1105729220 | 2725 | 2725 | 2725 | 2725 | 24 |
| 390 | 20230706 | 125400 | 1105663820 | 2725 | 2730 | 2735 | 2725 | 6276 |
| 391 | 20230706 | 125300 | 1088560710 | 2735 | 2730 | 2735 | 2725 | 10338 |
| 392 | 20230706 | 125200 | 1060361170 | 2735 | 2730 | 2735 | 2730 | 1333 |
| 393 | 20230706 | 125100 | 1056720415 | 2730 | 2730 | 2730 | 2730 | 1300 |
| 394 | 20230706 | 125000 | 1053171415 | 2735 | 2735 | 2735 | 2735 | 3896 |
| 395 | 20230706 | 124900 | 1042515855 | 2740 | 2740 | 2740 | 2740 | 16 |
| 396 | 20230706 | 124800 | 1042472015 | 2735 | 2740 | 2740 | 2735 | 321 |
| 397 | 20230706 | 124700 | 1041594065 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 398 | 20230706 | 124600 | 1038859065 | 2735 | 2735 | 2735 | 2735 | 892 |
| 399 | 20230706 | 124500 | 1036419445 | 2740 | 2740 | 2740 | 2740 | 1174 |
| 400 | 20230706 | 124400 | 1033202685 | 2740 | 2740 | 2740 | 2740 | 0 |
| 401 | 20230706 | 124300 | 1033202685 | 2740 | 2740 | 2740 | 2740 | 409 |
| 402 | 20230706 | 124200 | 1032082025 | 2740 | 2740 | 2740 | 2740 | 0 |
| 403 | 20230706 | 124100 | 1032082025 | 2740 | 2740 | 2740 | 2740 | 50 |
| 404 | 20230706 | 124000 | 1031945025 | 2745 | 2745 | 2745 | 2745 | 100 |
| 405 | 20230706 | 123900 | 1031670525 | 2745 | 2740 | 2745 | 2740 | 53 |
| 406 | 20230706 | 123800 | 1031525300 | 2740 | 2740 | 2740 | 2740 | 1448 |
| 407 | 20230706 | 123700 | 1027557780 | 2740 | 2740 | 2740 | 2740 | 0 |
| 408 | 20230706 | 123600 | 1027557780 | 2740 | 2745 | 2745 | 2735 | 1401 |
| 409 | 20230706 | 123500 | 1023725540 | 2735 | 2735 | 2735 | 2735 | 202 |
| 410 | 20230706 | 123400 | 1023173070 | 2745 | 2745 | 2745 | 2745 | 2 |
| 411 | 20230706 | 123300 | 1023167580 | 2735 | 2735 | 2735 | 2735 | 1403 |
| 412 | 20230706 | 123200 | 1019330375 | 2735 | 2735 | 2735 | 2730 | 135 |
| 413 | 20230706 | 123100 | 1018961590 | 2730 | 2730 | 2735 | 2730 | 319 |
| 414 | 20230706 | 123000 | 1018090630 | 2730 | 2730 | 2735 | 2730 | 293 |
| 415 | 20230706 | 122900 | 1017290560 | 2735 | 2740 | 2740 | 2730 | 1883 |
| 416 | 20230706 | 122800 | 1012140645 | 2740 | 2740 | 2740 | 2740 | 23 |
| 417 | 20230706 | 122700 | 1012077625 | 2740 | 2740 | 2745 | 2735 | 37 |
| 418 | 20230706 | 122600 | 1011976340 | 2740 | 2740 | 2740 | 2740 | 12 |
| 419 | 20230706 | 122500 | 1011943460 | 2740 | 2740 | 2740 | 2740 | 1095 |
| 420 | 20230706 | 122400 | 1008943160 | 2735 | 2740 | 2740 | 2735 | 292 |
| 421 | 20230706 | 122300 | 1008143085 | 2735 | 2735 | 2735 | 2735 | 1297 |
| 422 | 20230706 | 122200 | 1004595790 | 2735 | 2735 | 2735 | 2735 | 616 |
| 423 | 20230706 | 122100 | 1002911030 | 2730 | 2730 | 2730 | 2730 | 3022 |
| 424 | 20230706 | 122000 | 994660970 | 2730 | 2730 | 2730 | 2730 | 3470 |
| 425 | 20230706 | 121900 | 985187870 | 2735 | 2735 | 2740 | 2730 | 7211 |
| 426 | 20230706 | 121800 | 965479125 | 2740 | 2740 | 2740 | 2740 | 110 |
| 427 | 20230706 | 121700 | 965177725 | 2740 | 2740 | 2740 | 2735 | 265 |
| 428 | 20230706 | 121600 | 964452625 | 2740 | 2740 | 2740 | 2740 | 9404 |
| 429 | 20230706 | 121500 | 938685665 | 2745 | 2745 | 2745 | 2745 | 145 |
| 430 | 20230706 | 121400 | 938287640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 431 | 20230706 | 121300 | 938287640 | 2740 | 2745 | 2745 | 2740 | 150 |
| 432 | 20230706 | 121200 | 937876390 | 2740 | 2745 | 2745 | 2740 | 527 |
| 433 | 20230706 | 121100 | 936429870 | 2745 | 2745 | 2745 | 2745 | 1 |
| 434 | 20230706 | 121000 | 936427125 | 2740 | 2740 | 2740 | 2740 | 0 |
| 435 | 20230706 | 120900 | 936427125 | 2740 | 2745 | 2745 | 2740 | 1094 |
| 436 | 20230706 | 120800 | 933429095 | 2745 | 2745 | 2745 | 2745 | 661 |
| 437 | 20230706 | 120700 | 931614650 | 2745 | 2745 | 2745 | 2745 | 0 |
| 438 | 20230706 | 120600 | 931614650 | 2745 | 2745 | 2745 | 2745 | 1 |
| 439 | 20230706 | 120500 | 931611905 | 2745 | 2745 | 2745 | 2745 | 1251 |
| 440 | 20230706 | 120400 | 928177910 | 2745 | 2745 | 2745 | 2745 | 154 |
| 441 | 20230706 | 120300 | 927755180 | 2745 | 2745 | 2745 | 2745 | 625 |
| 442 | 20230706 | 120200 | 926039555 | 2745 | 2745 | 2745 | 2745 | 56 |
| 443 | 20230706 | 120100 | 925885835 | 2745 | 2745 | 2745 | 2745 | 0 |
| 444 | 20230706 | 120000 | 925885835 | 2745 | 2745 | 2745 | 2745 | 627 |
| 445 | 20230706 | 115900 | 924164720 | 2745 | 2745 | 2745 | 2745 | 0 |
| 446 | 20230706 | 115800 | 924164720 | 2745 | 2745 | 2745 | 2745 | 282 |
| 447 | 20230706 | 115700 | 923390630 | 2745 | 2745 | 2745 | 2745 | 63 |
| 448 | 20230706 | 115600 | 923217695 | 2745 | 2745 | 2745 | 2745 | 100 |
| 449 | 20230706 | 115500 | 922943195 | 2740 | 2740 | 2740 | 2740 | 800 |
| 450 | 20230706 | 115400 | 920751195 | 2745 | 2745 | 2745 | 2740 | 2085 |
| 451 | 20230706 | 115300 | 915031170 | 2745 | 2745 | 2745 | 2745 | 50 |
| 452 | 20230706 | 115200 | 914893920 | 2745 | 2745 | 2745 | 2745 | 1849 |
| 453 | 20230706 | 115100 | 909818415 | 2750 | 2750 | 2750 | 2750 | 10 |
| 454 | 20230706 | 115000 | 909790915 | 2745 | 2745 | 2745 | 2745 | 1 |
| 455 | 20230706 | 114900 | 909788170 | 2750 | 2750 | 2750 | 2750 | 182 |
| 456 | 20230706 | 114800 | 909287670 | 2740 | 2745 | 2745 | 2740 | 1576 |
| 457 | 20230706 | 114700 | 904969425 | 2750 | 2750 | 2750 | 2745 | 1013 |
| 458 | 20230706 | 114600 | 902188730 | 2745 | 2745 | 2750 | 2745 | 1102 |
| 459 | 20230706 | 114500 | 899163730 | 2745 | 2745 | 2745 | 2745 | 103 |
| 460 | 20230706 | 114400 | 898880995 | 2745 | 2745 | 2750 | 2745 | 3672 |
| 461 | 20230706 | 114300 | 888801350 | 2745 | 2755 | 2755 | 2745 | 201 |
| 462 | 20230706 | 114200 | 888247605 | 2755 | 2755 | 2755 | 2755 | 0 |
| 463 | 20230706 | 114100 | 888247605 | 2755 | 2755 | 2755 | 2755 | 0 |
| 464 | 20230706 | 114000 | 888247605 | 2755 | 2755 | 2755 | 2750 | 21 |
| 465 | 20230706 | 113900 | 888189800 | 2750 | 2750 | 2750 | 2750 | 1234 |
| 466 | 20230706 | 113800 | 884796300 | 2750 | 2750 | 2750 | 2745 | 2705 |
| 467 | 20230706 | 113700 | 877362325 | 2750 | 2750 | 2750 | 2745 | 1370 |
| 468 | 20230706 | 113600 | 873600660 | 2755 | 2755 | 2755 | 2755 | 85 |
| 469 | 20230706 | 113500 | 873366485 | 2755 | 2755 | 2755 | 2755 | 4 |
| 470 | 20230706 | 113400 | 873355465 | 2755 | 2750 | 2755 | 2745 | 8024 |
| 471 | 20230706 | 113300 | 851304460 | 2755 | 2755 | 2755 | 2755 | 3 |
| 472 | 20230706 | 113200 | 851296195 | 2760 | 2755 | 2760 | 2755 | 2004 |
| 473 | 20230706 | 113100 | 845775170 | 2760 | 2760 | 2760 | 2760 | 52 |
| 474 | 20230706 | 113000 | 845631650 | 2760 | 2755 | 2760 | 2755 | 2 |
| 475 | 20230706 | 112900 | 845626135 | 2750 | 2760 | 2760 | 2750 | 6212 |
| 476 | 20230706 | 112800 | 828527645 | 2755 | 2755 | 2755 | 2755 | 319 |
| 477 | 20230706 | 112700 | 827648800 | 2765 | 2755 | 2765 | 2755 | 7 |
| 478 | 20230706 | 112600 | 827629505 | 2755 | 2755 | 2755 | 2755 | 63 |
| 479 | 20230706 | 112500 | 827455940 | 2755 | 2760 | 2760 | 2755 | 35 |
| 480 | 20230706 | 112400 | 827359470 | 2760 | 2760 | 2760 | 2760 | 301 |
| 481 | 20230706 | 112300 | 826528710 | 2760 | 2755 | 2760 | 2755 | 2315 |
| 482 | 20230706 | 112200 | 820141810 | 2760 | 2760 | 2760 | 2760 | 24 |
| 483 | 20230706 | 112100 | 820075570 | 2760 | 2760 | 2760 | 2760 | 1 |
| 484 | 20230706 | 112000 | 820072810 | 2760 | 2760 | 2765 | 2760 | 5701 |
| 485 | 20230706 | 111900 | 804338015 | 2760 | 2770 | 2770 | 2760 | 119 |
| 486 | 20230706 | 111800 | 804008975 | 2770 | 2770 | 2770 | 2770 | 0 |
| 487 | 20230706 | 111700 | 804008975 | 2770 | 2765 | 2770 | 2760 | 1254 |
| 488 | 20230706 | 111600 | 800541820 | 2765 | 2760 | 2765 | 2760 | 297 |
| 489 | 20230706 | 111500 | 799722095 | 2760 | 2760 | 2760 | 2760 | 3 |
| 490 | 20230706 | 111400 | 799713815 | 2760 | 2760 | 2760 | 2760 | 1 |
| 491 | 20230706 | 111300 | 799711055 | 2755 | 2755 | 2755 | 2755 | 71 |
| 492 | 20230706 | 111200 | 799515450 | 2760 | 2760 | 2760 | 2760 | 5 |
| 493 | 20230706 | 111100 | 799501650 | 2760 | 2760 | 2760 | 2755 | 1772 |
| 494 | 20230706 | 111000 | 794619775 | 2755 | 2755 | 2755 | 2755 | 2001 |
| 495 | 20230706 | 110900 | 789107020 | 2765 | 2765 | 2765 | 2765 | 505 |
| 496 | 20230706 | 110800 | 787710695 | 2765 | 2765 | 2765 | 2765 | 30 |
| 497 | 20230706 | 110700 | 787627745 | 2765 | 2760 | 2765 | 2755 | 2138 |
| 498 | 20230706 | 110600 | 781732355 | 2760 | 2755 | 2760 | 2755 | 1843 |
| 499 | 20230706 | 110500 | 776649700 | 2755 | 2760 | 2765 | 2755 | 4020 |
| 500 | 20230706 | 110400 | 765552005 | 2765 | 2760 | 2765 | 2760 | 433 |
| 501 | 20230706 | 110300 | 764355260 | 2765 | 2765 | 2765 | 2765 | 100 |
| 502 | 20230706 | 110200 | 764078760 | 2765 | 2765 | 2765 | 2765 | 4 |
| 503 | 20230706 | 110100 | 764067700 | 2760 | 2760 | 2760 | 2760 | 0 |
| 504 | 20230706 | 110000 | 764067700 | 2760 | 2770 | 2770 | 2760 | 76 |
| 505 | 20230706 | 105900 | 763857515 | 2770 | 2765 | 2770 | 2765 | 1004 |
| 506 | 20230706 | 105800 | 761081450 | 2765 | 2760 | 2765 | 2760 | 326 |
| 507 | 20230706 | 105700 | 760181190 | 2765 | 2765 | 2765 | 2765 | 1424 |
| 508 | 20230706 | 105600 | 756243830 | 2765 | 2765 | 2765 | 2765 | 5 |
| 509 | 20230706 | 105500 | 756230005 | 2765 | 2765 | 2765 | 2765 | 732 |
| 510 | 20230706 | 105400 | 754206025 | 2765 | 2765 | 2765 | 2765 | 0 |
| 511 | 20230706 | 105300 | 754206025 | 2765 | 2765 | 2765 | 2765 | 510 |
| 512 | 20230706 | 105200 | 752795875 | 2765 | 2765 | 2765 | 2765 | 1094 |
| 513 | 20230706 | 105100 | 749770965 | 2765 | 2765 | 2765 | 2765 | 50 |
| 514 | 20230706 | 105000 | 749632715 | 2765 | 2765 | 2765 | 2765 | 300 |
| 515 | 20230706 | 104900 | 748803215 | 2765 | 2760 | 2765 | 2760 | 135 |
| 516 | 20230706 | 104800 | 748430565 | 2760 | 2770 | 2770 | 2760 | 785 |
| 517 | 20230706 | 104700 | 746263865 | 2770 | 2765 | 2770 | 2765 | 498 |
| 518 | 20230706 | 104600 | 744886090 | 2760 | 2765 | 2765 | 2760 | 1079 |
| 519 | 20230706 | 104500 | 741903650 | 2760 | 2760 | 2760 | 2760 | 6 |
| 520 | 20230706 | 104400 | 741887090 | 2765 | 2765 | 2765 | 2765 | 52 |
| 521 | 20230706 | 104300 | 741743310 | 2760 | 2765 | 2765 | 2760 | 21 |
| 522 | 20230706 | 104200 | 741685250 | 2765 | 2765 | 2765 | 2765 | 0 |
| 523 | 20230706 | 104100 | 741685250 | 2765 | 2765 | 2765 | 2765 | 3 |
| 524 | 20230706 | 104000 | 741676955 | 2760 | 2760 | 2760 | 2755 | 798 |
| 525 | 20230706 | 103900 | 739474975 | 2760 | 2760 | 2760 | 2760 | 392 |
| 526 | 20230706 | 103800 | 738393055 | 2760 | 2760 | 2760 | 2760 | 0 |
| 527 | 20230706 | 103700 | 738393055 | 2760 | 2755 | 2760 | 2755 | 686 |
| 528 | 20230706 | 103600 | 736503120 | 2760 | 2760 | 2760 | 2760 | 60 |
| 529 | 20230706 | 103500 | 736337520 | 2765 | 2765 | 2765 | 2765 | 15 |
| 530 | 20230706 | 103400 | 736296045 | 2765 | 2760 | 2765 | 2755 | 756 |
| 531 | 20230706 | 103300 | 734212700 | 2765 | 2765 | 2765 | 2765 | 3 |
| 532 | 20230706 | 103200 | 734204405 | 2760 | 2760 | 2760 | 2760 | 883 |
| 533 | 20230706 | 103100 | 731767325 | 2750 | 2760 | 2760 | 2750 | 1701 |
| 534 | 20230706 | 103000 | 727087045 | 2755 | 2755 | 2755 | 2755 | 43 |
| 535 | 20230706 | 102900 | 726968580 | 2750 | 2750 | 2750 | 2750 | 0 |
| 536 | 20230706 | 102800 | 726968580 | 2750 | 2750 | 2750 | 2750 | 1194 |
| 537 | 20230706 | 102700 | 723685080 | 2750 | 2755 | 2755 | 2750 | 435 |
| 538 | 20230706 | 102600 | 722488805 | 2750 | 2750 | 2750 | 2750 | 0 |
| 539 | 20230706 | 102500 | 722488805 | 2750 | 2755 | 2755 | 2750 | 316 |
| 540 | 20230706 | 102400 | 721619655 | 2755 | 2755 | 2755 | 2755 | 2 |
| 541 | 20230706 | 102300 | 721614145 | 2755 | 2750 | 2755 | 2750 | 235 |
| 542 | 20230706 | 102200 | 720966795 | 2755 | 2755 | 2755 | 2750 | 330 |
| 543 | 20230706 | 102100 | 720059145 | 2755 | 2750 | 2755 | 2750 | 1584 |
| 544 | 20230706 | 102000 | 715700645 | 2750 | 2750 | 2750 | 2750 | 702 |
| 545 | 20230706 | 101900 | 713770145 | 2755 | 2755 | 2755 | 2755 | 36 |
| 546 | 20230706 | 101800 | 713670965 | 2755 | 2755 | 2755 | 2745 | 2302 |
| 547 | 20230706 | 101700 | 707350865 | 2755 | 2745 | 2755 | 2745 | 2037 |
| 548 | 20230706 | 101600 | 701759260 | 2745 | 2755 | 2755 | 2745 | 8378 |
| 549 | 20230706 | 101500 | 678721480 | 2755 | 2755 | 2755 | 2755 | 2171 |
| 550 | 20230706 | 101400 | 672740375 | 2755 | 2760 | 2760 | 2755 | 2 |
| 551 | 20230706 | 101300 | 672734860 | 2750 | 2760 | 2760 | 2750 | 1108 |
| 552 | 20230706 | 101200 | 669687810 | 2760 | 2755 | 2760 | 2750 | 7451 |
| 553 | 20230706 | 101100 | 649187940 | 2760 | 2765 | 2770 | 2760 | 727 |
| 554 | 20230706 | 101000 | 647178275 | 2755 | 2760 | 2770 | 2755 | 6592 |
| 555 | 20230706 | 100900 | 629004335 | 2770 | 2765 | 2770 | 2760 | 1855 |
| 556 | 20230706 | 100800 | 623884245 | 2765 | 2765 | 2765 | 2760 | 1020 |
| 557 | 20230706 | 100700 | 621068945 | 2770 | 2770 | 2770 | 2765 | 258 |
| 558 | 20230706 | 100600 | 620355535 | 2760 | 2770 | 2770 | 2760 | 83 |
| 559 | 20230706 | 100500 | 620125980 | 2770 | 2770 | 2770 | 2765 | 7 |
| 560 | 20230706 | 100400 | 620106595 | 2770 | 2765 | 2770 | 2760 | 285 |
| 561 | 20230706 | 100300 | 619318875 | 2770 | 2770 | 2770 | 2765 | 82 |
| 562 | 20230706 | 100200 | 619092100 | 2770 | 2770 | 2770 | 2760 | 3447 |
| 563 | 20230706 | 100100 | 609567830 | 2770 | 2765 | 2770 | 2765 | 163 |
| 564 | 20230706 | 100000 | 609116585 | 2770 | 2770 | 2770 | 2760 | 176 |
| 565 | 20230706 | 095900 | 608629615 | 2770 | 2775 | 2775 | 2765 | 1129 |
| 566 | 20230706 | 095800 | 605507340 | 2775 | 2770 | 2775 | 2760 | 4038 |
| 567 | 20230706 | 095700 | 594322330 | 2760 | 2760 | 2770 | 2760 | 324 |
| 568 | 20230706 | 095600 | 593427345 | 2770 | 2770 | 2770 | 2770 | 51 |
| 569 | 20230706 | 095500 | 593286075 | 2770 | 2760 | 2770 | 2755 | 4634 |
| 570 | 20230706 | 095400 | 580502955 | 2760 | 2760 | 2765 | 2755 | 2684 |
| 571 | 20230706 | 095300 | 573105715 | 2760 | 2760 | 2765 | 2760 | 3135 |
| 572 | 20230706 | 095200 | 564453060 | 2765 | 2765 | 2770 | 2765 | 86 |
| 573 | 20230706 | 095100 | 564215265 | 2765 | 2775 | 2775 | 2760 | 2555 |
| 574 | 20230706 | 095000 | 557162530 | 2770 | 2775 | 2775 | 2770 | 23 |
| 575 | 20230706 | 094900 | 557098715 | 2760 | 2765 | 2765 | 2760 | 1100 |
| 576 | 20230706 | 094800 | 554058655 | 2765 | 2755 | 2765 | 2755 | 3976 |
| 577 | 20230706 | 094700 | 543070865 | 2760 | 2760 | 2760 | 2760 | 1695 |
| 578 | 20230706 | 094600 | 538392665 | 2755 | 2760 | 2760 | 2755 | 1410 |
| 579 | 20230706 | 094500 | 534506495 | 2765 | 2755 | 2765 | 2755 | 1829 |
| 580 | 20230706 | 094400 | 529466570 | 2760 | 2765 | 2765 | 2755 | 2675 |
| 581 | 20230706 | 094300 | 522086270 | 2765 | 2775 | 2775 | 2760 | 9593 |
| 582 | 20230706 | 094200 | 495596930 | 2770 | 2770 | 2770 | 2765 | 851 |
| 583 | 20230706 | 094100 | 493243815 | 2765 | 2770 | 2780 | 2765 | 10661 |
| 584 | 20230706 | 094000 | 463741395 | 2780 | 2775 | 2780 | 2770 | 2905 |
| 585 | 20230706 | 093900 | 455693180 | 2775 | 2775 | 2790 | 2770 | 7457 |
| 586 | 20230706 | 093800 | 435000015 | 2780 | 2790 | 2790 | 2780 | 9950 |
| 587 | 20230706 | 093700 | 407244145 | 2790 | 2780 | 2790 | 2780 | 51 |
| 588 | 20230706 | 093600 | 407102355 | 2790 | 2790 | 2790 | 2790 | 1 |
| 589 | 20230706 | 093500 | 407099565 | 2790 | 2785 | 2790 | 2785 | 463 |
| 590 | 20230706 | 093400 | 405808070 | 2790 | 2785 | 2790 | 2785 | 964 |
| 591 | 20230706 | 093300 | 403121500 | 2785 | 2780 | 2785 | 2775 | 662 |
| 592 | 20230706 | 093200 | 401279410 | 2785 | 2785 | 2785 | 2785 | 60 |
| 593 | 20230706 | 093100 | 401112310 | 2780 | 2785 | 2785 | 2780 | 46 |
| 594 | 20230706 | 093000 | 400984410 | 2780 | 2790 | 2790 | 2780 | 192 |
| 595 | 20230706 | 092900 | 400450270 | 2790 | 2785 | 2790 | 2780 | 188 |
| 596 | 20230706 | 092800 | 399926075 | 2790 | 2780 | 2790 | 2780 | 102 |
| 597 | 20230706 | 092700 | 399641505 | 2780 | 2780 | 2785 | 2780 | 4759 |
| 598 | 20230706 | 092600 | 386407985 | 2780 | 2775 | 2780 | 2775 | 1745 |
| 599 | 20230706 | 092500 | 381556890 | 2780 | 2785 | 2790 | 2775 | 5475 |
| 600 | 20230706 | 092400 | 366345755 | 2785 | 2780 | 2790 | 2775 | 1962 |
| 601 | 20230706 | 092300 | 360891620 | 2790 | 2790 | 2790 | 2790 | 133 |
| 602 | 20230706 | 092200 | 360520550 | 2780 | 2790 | 2790 | 2780 | 124 |
| 603 | 20230706 | 092100 | 360174630 | 2790 | 2790 | 2790 | 2790 | 1481 |
| 604 | 20230706 | 092000 | 356042640 | 2790 | 2790 | 2790 | 2775 | 361 |
| 605 | 20230706 | 091900 | 355040750 | 2780 | 2775 | 2780 | 2775 | 450 |
| 606 | 20230706 | 091800 | 353791750 | 2780 | 2785 | 2785 | 2780 | 3060 |
| 607 | 20230706 | 091700 | 345282775 | 2785 | 2780 | 2785 | 2780 | 644 |
| 608 | 20230706 | 091600 | 343490075 | 2785 | 2780 | 2785 | 2780 | 2195 |
| 609 | 20230706 | 091500 | 337381960 | 2780 | 2780 | 2785 | 2780 | 122 |
| 610 | 20230706 | 091400 | 337042725 | 2780 | 2785 | 2785 | 2770 | 5736 |
| 611 | 20230706 | 091300 | 321110890 | 2785 | 2780 | 2785 | 2780 | 1834 |
| 612 | 20230706 | 091200 | 316012350 | 2780 | 2775 | 2780 | 2770 | 3000 |
| 613 | 20230706 | 091100 | 307701100 | 2770 | 2780 | 2780 | 2770 | 2304 |
| 614 | 20230706 | 091000 | 301313225 | 2770 | 2770 | 2780 | 2765 | 7571 |
| 615 | 20230706 | 090900 | 280349755 | 2790 | 2780 | 2790 | 2770 | 9662 |
| 616 | 20230706 | 090800 | 253524090 | 2780 | 2795 | 2795 | 2780 | 10581 |
| 617 | 20230706 | 090700 | 224036545 | 2800 | 2795 | 2800 | 2790 | 97 |
| 618 | 20230706 | 090600 | 223765205 | 2795 | 2795 | 2805 | 2790 | 10458 |
| 619 | 20230706 | 090500 | 194549435 | 2795 | 2805 | 2805 | 2795 | 4484 |
| 620 | 20230706 | 090400 | 182010720 | 2800 | 2800 | 2805 | 2800 | 3569 |
| 621 | 20230706 | 090300 | 172017470 | 2800 | 2810 | 2815 | 2795 | 12213 |
| 622 | 20230706 | 090200 | 137808960 | 2815 | 2810 | 2815 | 2810 | 2937 |
| 623 | 20230706 | 090100 | 129554505 | 2805 | 2800 | 2805 | 2800 | 6718 |
| 624 | 20230706 | 090000 | 110735945 | 2800 | 2800 | 2820 | 2800 | 38219 |