29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 14975 |
| 3 | 20230706 | 185700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20230706 | 185600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20230706 | 185500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20230706 | 185400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20230706 | 185300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20230706 | 185200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20230706 | 185100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20230706 | 185000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20230706 | 184900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20230706 | 184800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20230706 | 184700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20230706 | 184600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20230706 | 184500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20230706 | 184400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20230706 | 184300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20230706 | 184200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20230706 | 184100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20230706 | 184000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20230706 | 183900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20230706 | 183800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20230706 | 183700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20230706 | 183600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20230706 | 183500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20230706 | 183400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20230706 | 183300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20230706 | 183200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20230706 | 183100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20230706 | 183000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20230706 | 182900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20230706 | 182800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 14975 |
| 33 | 20230706 | 182700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20230706 | 182600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20230706 | 182500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20230706 | 182400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20230706 | 182300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20230706 | 182200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20230706 | 182100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20230706 | 182000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20230706 | 181900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20230706 | 181800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20230706 | 181700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20230706 | 181600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20230706 | 181500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20230706 | 181400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20230706 | 181300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20230706 | 181200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20230706 | 181100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20230706 | 181000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20230706 | 180900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20230706 | 180800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20230706 | 180700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20230706 | 180600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20230706 | 180500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20230706 | 180400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20230706 | 180300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20230706 | 180200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20230706 | 180100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20230706 | 180000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20230706 | 175900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20230706 | 175800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 14975 |
| 63 | 20230706 | 175700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20230706 | 175600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20230706 | 175500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20230706 | 175400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20230706 | 175300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20230706 | 175200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20230706 | 175100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20230706 | 175000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20230706 | 174900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20230706 | 174800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20230706 | 174700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20230706 | 174600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20230706 | 174500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20230706 | 174400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20230706 | 174300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20230706 | 174200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20230706 | 174100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20230706 | 174000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20230706 | 173900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20230706 | 173800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20230706 | 173700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20230706 | 173600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20230706 | 173500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20230706 | 173400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20230706 | 173300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20230706 | 173200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20230706 | 173100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20230706 | 173000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20230706 | 172900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20230706 | 172800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 14975 |
| 93 | 20230706 | 172700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20230706 | 172600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20230706 | 172500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20230706 | 172400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20230706 | 172300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20230706 | 172200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20230706 | 172100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20230706 | 172000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20230706 | 171900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20230706 | 171800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20230706 | 171700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20230706 | 171600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20230706 | 171500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20230706 | 171400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20230706 | 171300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20230706 | 171200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20230706 | 171100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20230706 | 171000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20230706 | 170900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20230706 | 170800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20230706 | 170700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20230706 | 170600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20230706 | 170500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20230706 | 170400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20230706 | 170300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20230706 | 170200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20230706 | 170100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20230706 | 170000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20230706 | 165900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20230706 | 165800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 14975 |
| 123 | 20230706 | 165700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20230706 | 165600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20230706 | 165500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20230706 | 165400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20230706 | 165300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20230706 | 165200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20230706 | 165100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20230706 | 165000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20230706 | 164900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20230706 | 164800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20230706 | 164700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20230706 | 164600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20230706 | 164500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20230706 | 164400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20230706 | 164300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20230706 | 164200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20230706 | 164100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20230706 | 164000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20230706 | 163900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20230706 | 163800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20230706 | 163700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20230706 | 163600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20230706 | 163500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20230706 | 163400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20230706 | 163300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20230706 | 163200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20230706 | 163100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20230706 | 163000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20230706 | 162900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20230706 | 162800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 14975 |
| 153 | 20230706 | 162700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20230706 | 162600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20230706 | 162500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20230706 | 162400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20230706 | 162300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20230706 | 162200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20230706 | 162100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20230706 | 162000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20230706 | 161900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20230706 | 161800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20230706 | 161700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20230706 | 161600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20230706 | 161500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20230706 | 161400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20230706 | 161300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20230706 | 161200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20230706 | 161100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20230706 | 161000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20230706 | 160900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20230706 | 160800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20230706 | 160700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20230706 | 160600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20230706 | 160500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20230706 | 160400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20230706 | 160300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20230706 | 160200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20230706 | 160100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20230706 | 160000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20230706 | 155900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20230706 | 155800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 14975 |
| 183 | 20230706 | 155700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20230706 | 155600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20230706 | 155500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20230706 | 155400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20230706 | 155300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20230706 | 155200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20230706 | 155100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20230706 | 155000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20230706 | 154900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20230706 | 154800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20230706 | 154700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20230706 | 154600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20230706 | 154500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20230706 | 154400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20230706 | 154300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20230706 | 154200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20230706 | 154100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20230706 | 154000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20230706 | 153900 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20230706 | 153800 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20230706 | 153700 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20230706 | 153600 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20230706 | 153500 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20230706 | 153400 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20230706 | 153300 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20230706 | 153200 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20230706 | 153100 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20230706 | 153000 | 1508591990 | 2720 | 2720 | 2720 | 2720 | 14975 |
| 211 | 20230706 | 152900 | 1467859990 | 2715 | 2715 | 2715 | 2715 | 0 |
| 212 | 20230706 | 152800 | 1467859990 | 2715 | 2715 | 2715 | 2715 | 0 |
| 213 | 20230706 | 152700 | 1467859990 | 2715 | 2715 | 2715 | 2715 | 0 |
| 214 | 20230706 | 152600 | 1467859990 | 2715 | 2715 | 2715 | 2715 | 0 |
| 215 | 20230706 | 152500 | 1467859990 | 2715 | 2715 | 2715 | 2715 | 0 |
| 216 | 20230706 | 152400 | 1467859990 | 2715 | 2715 | 2715 | 2715 | 0 |
| 217 | 20230706 | 152300 | 1467859990 | 2715 | 2715 | 2715 | 2715 | 0 |
| 218 | 20230706 | 152200 | 1467859990 | 2715 | 2715 | 2715 | 2715 | 0 |
| 219 | 20230706 | 152100 | 1467859990 | 2715 | 2715 | 2715 | 2715 | 0 |
| 220 | 20230706 | 152000 | 1467859990 | 2715 | 2715 | 2715 | 2715 | 0 |
| 221 | 20230706 | 151900 | 1467859990 | 2715 | 2720 | 2720 | 2715 | 881 |
| 222 | 20230706 | 151800 | 1465467570 | 2715 | 2720 | 2720 | 2715 | 1600 |
| 223 | 20230706 | 151700 | 1461123520 | 2725 | 2715 | 2725 | 2715 | 3139 |
| 224 | 20230706 | 151600 | 1452592515 | 2715 | 2715 | 2715 | 2715 | 0 |
| 225 | 20230706 | 151500 | 1452592515 | 2715 | 2720 | 2720 | 2715 | 5101 |
| 226 | 20230706 | 151400 | 1438729315 | 2725 | 2720 | 2725 | 2720 | 377 |
| 227 | 20230706 | 151300 | 1437702270 | 2725 | 2725 | 2725 | 2725 | 1 |
| 228 | 20230706 | 151200 | 1437699545 | 2720 | 2725 | 2725 | 2720 | 1628 |
| 229 | 20230706 | 151100 | 1433270925 | 2725 | 2720 | 2725 | 2720 | 203 |
| 230 | 20230706 | 151000 | 1432718750 | 2720 | 2720 | 2720 | 2720 | 450 |
| 231 | 20230706 | 150900 | 1431494750 | 2720 | 2720 | 2720 | 2720 | 647 |
| 232 | 20230706 | 150800 | 1429734910 | 2720 | 2725 | 2725 | 2720 | 2091 |
| 233 | 20230706 | 150700 | 1424044825 | 2730 | 2730 | 2730 | 2730 | 0 |
| 234 | 20230706 | 150600 | 1424044825 | 2730 | 2720 | 2730 | 2720 | 1957 |
| 235 | 20230706 | 150500 | 1418712155 | 2720 | 2720 | 2720 | 2720 | 477 |
| 236 | 20230706 | 150400 | 1417414715 | 2720 | 2720 | 2720 | 2720 | 35 |
| 237 | 20230706 | 150300 | 1417319515 | 2725 | 2725 | 2725 | 2725 | 3 |
| 238 | 20230706 | 150200 | 1417311340 | 2725 | 2720 | 2725 | 2715 | 637 |
| 239 | 20230706 | 150100 | 1415578305 | 2720 | 2720 | 2720 | 2720 | 108 |
| 240 | 20230706 | 150000 | 1415284545 | 2720 | 2725 | 2730 | 2720 | 1304 |
| 241 | 20230706 | 145900 | 1411737620 | 2720 | 2720 | 2720 | 2720 | 94 |
| 242 | 20230706 | 145800 | 1411481940 | 2715 | 2720 | 2720 | 2715 | 2450 |
| 243 | 20230706 | 145700 | 1404822940 | 2720 | 2715 | 2725 | 2715 | 4295 |
| 244 | 20230706 | 145600 | 1393159345 | 2715 | 2715 | 2715 | 2715 | 589 |
| 245 | 20230706 | 145500 | 1391560210 | 2715 | 2715 | 2715 | 2715 | 6262 |
| 246 | 20230706 | 145400 | 1374558880 | 2720 | 2720 | 2720 | 2715 | 1472 |
| 247 | 20230706 | 145300 | 1370561540 | 2715 | 2715 | 2715 | 2715 | 814 |
| 248 | 20230706 | 145200 | 1368351530 | 2715 | 2720 | 2720 | 2715 | 629 |
| 249 | 20230706 | 145100 | 1366643245 | 2720 | 2725 | 2725 | 2715 | 4001 |
| 250 | 20230706 | 145000 | 1355772920 | 2725 | 2725 | 2725 | 2725 | 1 |
| 251 | 20230706 | 144900 | 1355770195 | 2730 | 2730 | 2730 | 2730 | 0 |
| 252 | 20230706 | 144800 | 1355770195 | 2730 | 2730 | 2730 | 2730 | 0 |
| 253 | 20230706 | 144700 | 1355770195 | 2730 | 2720 | 2730 | 2720 | 582 |
| 254 | 20230706 | 144600 | 1354184480 | 2720 | 2725 | 2725 | 2720 | 4731 |
| 255 | 20230706 | 144500 | 1341314285 | 2725 | 2725 | 2725 | 2725 | 0 |
| 256 | 20230706 | 144400 | 1341314285 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 257 | 20230706 | 144300 | 1338589285 | 2730 | 2730 | 2730 | 2730 | 51 |
| 258 | 20230706 | 144200 | 1338450055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 259 | 20230706 | 144100 | 1338450055 | 2730 | 2730 | 2730 | 2720 | 11 |
| 260 | 20230706 | 144000 | 1338420065 | 2730 | 2725 | 2730 | 2720 | 601 |
| 261 | 20230706 | 143900 | 1336783810 | 2725 | 2725 | 2725 | 2725 | 2675 |
| 262 | 20230706 | 143800 | 1329494435 | 2725 | 2725 | 2725 | 2720 | 373 |
| 263 | 20230706 | 143700 | 1328479050 | 2720 | 2725 | 2725 | 2720 | 389 |
| 264 | 20230706 | 143600 | 1327419045 | 2725 | 2725 | 2725 | 2725 | 10565 |
| 265 | 20230706 | 143500 | 1298629420 | 2725 | 2725 | 2725 | 2725 | 81 |
| 266 | 20230706 | 143400 | 1298408695 | 2725 | 2730 | 2730 | 2725 | 44 |
| 267 | 20230706 | 143300 | 1298288790 | 2725 | 2730 | 2730 | 2725 | 10000 |
| 268 | 20230706 | 143200 | 1271015140 | 2735 | 2735 | 2735 | 2735 | 0 |
| 269 | 20230706 | 143100 | 1271015140 | 2735 | 2735 | 2735 | 2735 | 0 |
| 270 | 20230706 | 143000 | 1271015140 | 2735 | 2735 | 2735 | 2735 | 0 |
| 271 | 20230706 | 142900 | 1271015140 | 2735 | 2730 | 2735 | 2730 | 74 |
| 272 | 20230706 | 142800 | 1270812820 | 2735 | 2735 | 2735 | 2730 | 372 |
| 273 | 20230706 | 142700 | 1269795410 | 2735 | 2735 | 2735 | 2735 | 29 |
| 274 | 20230706 | 142600 | 1269716095 | 2735 | 2740 | 2740 | 2735 | 405 |
| 275 | 20230706 | 142500 | 1268606465 | 2735 | 2735 | 2735 | 2735 | 2 |
| 276 | 20230706 | 142400 | 1268600995 | 2735 | 2735 | 2735 | 2735 | 0 |
| 277 | 20230706 | 142300 | 1268600995 | 2735 | 2735 | 2735 | 2730 | 771 |
| 278 | 20230706 | 142200 | 1266492315 | 2730 | 2730 | 2735 | 2730 | 52 |
| 279 | 20230706 | 142100 | 1266350350 | 2730 | 2740 | 2740 | 2730 | 2589 |
| 280 | 20230706 | 142000 | 1259270635 | 2740 | 2740 | 2740 | 2740 | 0 |
| 281 | 20230706 | 141900 | 1259270635 | 2740 | 2740 | 2740 | 2740 | 0 |
| 282 | 20230706 | 141800 | 1259270635 | 2740 | 2735 | 2740 | 2735 | 133 |
| 283 | 20230706 | 141700 | 1258906650 | 2745 | 2745 | 2745 | 2745 | 0 |
| 284 | 20230706 | 141600 | 1258906650 | 2745 | 2745 | 2745 | 2745 | 0 |
| 285 | 20230706 | 141500 | 1258906650 | 2745 | 2745 | 2745 | 2745 | 17 |
| 286 | 20230706 | 141400 | 1258859985 | 2745 | 2740 | 2745 | 2740 | 67 |
| 287 | 20230706 | 141300 | 1258676380 | 2740 | 2745 | 2745 | 2740 | 4016 |
| 288 | 20230706 | 141200 | 1247672030 | 2750 | 2745 | 2750 | 2745 | 18 |
| 289 | 20230706 | 141100 | 1247622595 | 2745 | 2745 | 2750 | 2745 | 37 |
| 290 | 20230706 | 141000 | 1247521025 | 2745 | 2745 | 2745 | 2745 | 22 |
| 291 | 20230706 | 140900 | 1247460635 | 2745 | 2745 | 2745 | 2745 | 869 |
| 292 | 20230706 | 140800 | 1245075230 | 2745 | 2745 | 2745 | 2745 | 4 |
| 293 | 20230706 | 140700 | 1245064250 | 2745 | 2740 | 2745 | 2740 | 1265 |
| 294 | 20230706 | 140600 | 1241598135 | 2740 | 2730 | 2740 | 2730 | 52 |
| 295 | 20230706 | 140500 | 1241456165 | 2735 | 2740 | 2740 | 2735 | 6 |
| 296 | 20230706 | 140400 | 1241439750 | 2725 | 2725 | 2725 | 2725 | 0 |
| 297 | 20230706 | 140300 | 1241439750 | 2725 | 2730 | 2730 | 2725 | 3000 |
| 298 | 20230706 | 140200 | 1233264250 | 2725 | 2740 | 2740 | 2725 | 1519 |
| 299 | 20230706 | 140100 | 1229121495 | 2740 | 2740 | 2740 | 2740 | 1 |
| 300 | 20230706 | 140000 | 1229118755 | 2740 | 2730 | 2740 | 2730 | 501 |
| 301 | 20230706 | 135900 | 1227751015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 302 | 20230706 | 135800 | 1227751015 | 2725 | 2730 | 2730 | 2725 | 100 |
| 303 | 20230706 | 135700 | 1227478125 | 2740 | 2735 | 2740 | 2735 | 2 |
| 304 | 20230706 | 135600 | 1227472650 | 2725 | 2735 | 2735 | 2725 | 4498 |
| 305 | 20230706 | 135500 | 1215210040 | 2735 | 2735 | 2735 | 2735 | 1 |
| 306 | 20230706 | 135400 | 1215207305 | 2735 | 2735 | 2735 | 2735 | 13 |
| 307 | 20230706 | 135300 | 1215171750 | 2735 | 2735 | 2735 | 2735 | 31 |
| 308 | 20230706 | 135200 | 1215086965 | 2735 | 2730 | 2735 | 2725 | 6115 |
| 309 | 20230706 | 135100 | 1198420530 | 2735 | 2730 | 2735 | 2730 | 11 |
| 310 | 20230706 | 135000 | 1198390495 | 2730 | 2730 | 2730 | 2730 | 0 |
| 311 | 20230706 | 134900 | 1198390495 | 2730 | 2730 | 2730 | 2730 | 175 |
| 312 | 20230706 | 134800 | 1197912745 | 2735 | 2735 | 2735 | 2725 | 2948 |
| 313 | 20230706 | 134700 | 1189869965 | 2725 | 2735 | 2735 | 2725 | 674 |
| 314 | 20230706 | 134600 | 1188033305 | 2725 | 2735 | 2735 | 2725 | 2 |
| 315 | 20230706 | 134500 | 1188027845 | 2720 | 2725 | 2725 | 2720 | 200 |
| 316 | 20230706 | 134400 | 1187483825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 317 | 20230706 | 134300 | 1187483825 | 2720 | 2730 | 2740 | 2720 | 4452 |
| 318 | 20230706 | 134200 | 1175366600 | 2725 | 2730 | 2730 | 2725 | 3100 |
| 319 | 20230706 | 134100 | 1166916350 | 2730 | 2740 | 2740 | 2730 | 90 |
| 320 | 20230706 | 134000 | 1166670640 | 2740 | 2735 | 2740 | 2715 | 10556 |
| 321 | 20230706 | 133900 | 1137904795 | 2735 | 2735 | 2735 | 2735 | 659 |
| 322 | 20230706 | 133800 | 1136102430 | 2735 | 2740 | 2740 | 2735 | 881 |
| 323 | 20230706 | 133700 | 1133691385 | 2740 | 2730 | 2740 | 2730 | 273 |
| 324 | 20230706 | 133600 | 1132945890 | 2735 | 2730 | 2735 | 2730 | 101 |
| 325 | 20230706 | 133500 | 1132669660 | 2730 | 2735 | 2735 | 2730 | 4206 |
| 326 | 20230706 | 133400 | 1121179780 | 2735 | 2740 | 2740 | 2735 | 62 |
| 327 | 20230706 | 133300 | 1121010155 | 2735 | 2735 | 2735 | 2735 | 500 |
| 328 | 20230706 | 133200 | 1119642655 | 2735 | 2735 | 2735 | 2735 | 784 |
| 329 | 20230706 | 133100 | 1117498415 | 2740 | 2740 | 2740 | 2740 | 0 |
| 330 | 20230706 | 133000 | 1117498415 | 2740 | 2740 | 2740 | 2740 | 4003 |
| 331 | 20230706 | 132900 | 1106530195 | 2745 | 2740 | 2745 | 2735 | 866 |
| 332 | 20230706 | 132800 | 1104161045 | 2745 | 2745 | 2745 | 2745 | 51 |
| 333 | 20230706 | 132700 | 1104021050 | 2735 | 2745 | 2745 | 2735 | 2590 |
| 334 | 20230706 | 132600 | 1096935700 | 2745 | 2745 | 2745 | 2745 | 12 |
| 335 | 20230706 | 132500 | 1096902760 | 2745 | 2745 | 2745 | 2745 | 58 |
| 336 | 20230706 | 132400 | 1096743550 | 2735 | 2735 | 2735 | 2735 | 500 |
| 337 | 20230706 | 132300 | 1095376050 | 2740 | 2740 | 2745 | 2735 | 1891 |
| 338 | 20230706 | 132200 | 1090198045 | 2745 | 2745 | 2745 | 2745 | 0 |
| 339 | 20230706 | 132100 | 1090198045 | 2745 | 2745 | 2745 | 2745 | 1 |
| 340 | 20230706 | 132000 | 1090195300 | 2745 | 2745 | 2745 | 2745 | 56 |
| 341 | 20230706 | 131900 | 1090041580 | 2735 | 2735 | 2740 | 2730 | 2191 |
| 342 | 20230706 | 131800 | 1084047200 | 2730 | 2725 | 2735 | 2725 | 8213 |
| 343 | 20230706 | 131700 | 1061629665 | 2730 | 2730 | 2735 | 2730 | 3464 |
| 344 | 20230706 | 131600 | 1052165445 | 2730 | 2740 | 2740 | 2730 | 9695 |
| 345 | 20230706 | 131500 | 1025668515 | 2740 | 2745 | 2745 | 2740 | 669 |
| 346 | 20230706 | 131400 | 1023835405 | 2745 | 2745 | 2745 | 2740 | 1220 |
| 347 | 20230706 | 131300 | 1020489655 | 2750 | 2740 | 2750 | 2740 | 4380 |
| 348 | 20230706 | 131200 | 1008474655 | 2750 | 2745 | 2750 | 2740 | 7018 |
| 349 | 20230706 | 131100 | 989244325 | 2745 | 2745 | 2745 | 2745 | 1178 |
| 350 | 20230706 | 131000 | 986010715 | 2745 | 2750 | 2750 | 2745 | 1999 |
| 351 | 20230706 | 130900 | 980523430 | 2745 | 2745 | 2745 | 2745 | 695 |
| 352 | 20230706 | 130800 | 978615655 | 2740 | 2740 | 2745 | 2740 | 3322 |
| 353 | 20230706 | 130700 | 969513370 | 2740 | 2745 | 2745 | 2740 | 1499 |
| 354 | 20230706 | 130600 | 965402065 | 2750 | 2750 | 2750 | 2750 | 120 |
| 355 | 20230706 | 130500 | 965072065 | 2750 | 2750 | 2750 | 2750 | 850 |
| 356 | 20230706 | 130400 | 962734565 | 2750 | 2750 | 2750 | 2750 | 547 |
| 357 | 20230706 | 130300 | 961230315 | 2750 | 2745 | 2750 | 2745 | 184 |
| 358 | 20230706 | 130200 | 960725085 | 2750 | 2750 | 2750 | 2750 | 31 |
| 359 | 20230706 | 130100 | 960639835 | 2750 | 2745 | 2750 | 2740 | 675 |
| 360 | 20230706 | 130000 | 958786960 | 2745 | 2750 | 2750 | 2745 | 3872 |
| 361 | 20230706 | 125900 | 948157070 | 2750 | 2750 | 2750 | 2750 | 0 |
| 362 | 20230706 | 125800 | 948157070 | 2750 | 2750 | 2750 | 2750 | 578 |
| 363 | 20230706 | 125700 | 946567570 | 2740 | 2750 | 2750 | 2740 | 6158 |
| 364 | 20230706 | 125600 | 929679780 | 2750 | 2750 | 2750 | 2750 | 0 |
| 365 | 20230706 | 125500 | 929679780 | 2750 | 2750 | 2750 | 2750 | 1002 |
| 366 | 20230706 | 125400 | 926924280 | 2755 | 2755 | 2755 | 2755 | 0 |
| 367 | 20230706 | 125300 | 926924280 | 2755 | 2750 | 2755 | 2750 | 241 |
| 368 | 20230706 | 125200 | 926261520 | 2750 | 2750 | 2750 | 2750 | 1248 |
| 369 | 20230706 | 125100 | 922829520 | 2750 | 2750 | 2750 | 2745 | 579 |
| 370 | 20230706 | 125000 | 921239710 | 2745 | 2745 | 2745 | 2745 | 28 |
| 371 | 20230706 | 124900 | 921162850 | 2750 | 2750 | 2750 | 2740 | 7361 |
| 372 | 20230706 | 124800 | 900948725 | 2755 | 2755 | 2755 | 2750 | 10562 |
| 373 | 20230706 | 124700 | 871902465 | 2755 | 2755 | 2755 | 2750 | 5068 |
| 374 | 20230706 | 124600 | 857952255 | 2755 | 2760 | 2760 | 2755 | 6006 |
| 375 | 20230706 | 124500 | 841393690 | 2760 | 2760 | 2760 | 2760 | 250 |
| 376 | 20230706 | 124400 | 840703690 | 2760 | 2760 | 2760 | 2760 | 300 |
| 377 | 20230706 | 124300 | 839875690 | 2760 | 2760 | 2760 | 2760 | 5590 |
| 378 | 20230706 | 124200 | 824447290 | 2765 | 2765 | 2765 | 2760 | 701 |
| 379 | 20230706 | 124100 | 822509525 | 2760 | 2765 | 2765 | 2760 | 1078 |
| 380 | 20230706 | 124000 | 819532605 | 2760 | 2765 | 2765 | 2760 | 6707 |
| 381 | 20230706 | 123900 | 801001985 | 2770 | 2770 | 2770 | 2765 | 26970 |
| 382 | 20230706 | 123800 | 726297585 | 2775 | 2775 | 2775 | 2770 | 4270 |
| 383 | 20230706 | 123700 | 714469060 | 2775 | 2770 | 2775 | 2770 | 21 |
| 384 | 20230706 | 123600 | 714410790 | 2770 | 2770 | 2770 | 2770 | 35 |
| 385 | 20230706 | 123500 | 714313840 | 2780 | 2775 | 2780 | 2775 | 5 |
| 386 | 20230706 | 123400 | 714299960 | 2775 | 2775 | 2775 | 2775 | 662 |
| 387 | 20230706 | 123300 | 712462910 | 2775 | 2775 | 2775 | 2775 | 0 |
| 388 | 20230706 | 123200 | 712462910 | 2775 | 2775 | 2775 | 2775 | 495 |
| 389 | 20230706 | 123100 | 711089285 | 2775 | 2775 | 2775 | 2775 | 22 |
| 390 | 20230706 | 123000 | 711028235 | 2775 | 2775 | 2775 | 2775 | 14 |
| 391 | 20230706 | 122900 | 710989385 | 2770 | 2775 | 2775 | 2770 | 14 |
| 392 | 20230706 | 122800 | 710950600 | 2775 | 2775 | 2775 | 2775 | 2133 |
| 393 | 20230706 | 122700 | 705031525 | 2775 | 2770 | 2785 | 2770 | 3969 |
| 394 | 20230706 | 122600 | 694035805 | 2770 | 2775 | 2775 | 2770 | 2232 |
| 395 | 20230706 | 122500 | 687852255 | 2775 | 2775 | 2780 | 2775 | 5567 |
| 396 | 20230706 | 122400 | 672403820 | 2775 | 2780 | 2780 | 2775 | 508 |
| 397 | 20230706 | 122300 | 670991615 | 2780 | 2780 | 2785 | 2775 | 389 |
| 398 | 20230706 | 122200 | 669910745 | 2775 | 2775 | 2775 | 2775 | 0 |
| 399 | 20230706 | 122100 | 669910745 | 2775 | 2775 | 2775 | 2775 | 2 |
| 400 | 20230706 | 122000 | 669905195 | 2775 | 2775 | 2775 | 2775 | 0 |
| 401 | 20230706 | 121900 | 669905195 | 2775 | 2780 | 2780 | 2775 | 211 |
| 402 | 20230706 | 121800 | 669318625 | 2780 | 2780 | 2780 | 2780 | 38 |
| 403 | 20230706 | 121700 | 669212985 | 2780 | 2780 | 2780 | 2775 | 42 |
| 404 | 20230706 | 121600 | 669096405 | 2780 | 2780 | 2780 | 2780 | 0 |
| 405 | 20230706 | 121500 | 669096405 | 2780 | 2780 | 2780 | 2780 | 547 |
| 406 | 20230706 | 121400 | 667575745 | 2780 | 2780 | 2780 | 2780 | 0 |
| 407 | 20230706 | 121300 | 667575745 | 2780 | 2780 | 2780 | 2780 | 500 |
| 408 | 20230706 | 121200 | 666185745 | 2775 | 2775 | 2775 | 2775 | 0 |
| 409 | 20230706 | 121100 | 666185745 | 2775 | 2775 | 2775 | 2775 | 5424 |
| 410 | 20230706 | 121000 | 651134145 | 2775 | 2780 | 2780 | 2775 | 5177 |
| 411 | 20230706 | 120900 | 636766965 | 2780 | 2780 | 2780 | 2780 | 0 |
| 412 | 20230706 | 120800 | 636766965 | 2780 | 2780 | 2780 | 2780 | 6 |
| 413 | 20230706 | 120700 | 636750285 | 2785 | 2785 | 2785 | 2785 | 1 |
| 414 | 20230706 | 120600 | 636747500 | 2785 | 2790 | 2790 | 2785 | 1706 |
| 415 | 20230706 | 120500 | 631993790 | 2790 | 2790 | 2790 | 2790 | 0 |
| 416 | 20230706 | 120400 | 631993790 | 2790 | 2790 | 2790 | 2790 | 0 |
| 417 | 20230706 | 120300 | 631993790 | 2790 | 2790 | 2790 | 2790 | 1 |
| 418 | 20230706 | 120200 | 631991000 | 2790 | 2790 | 2790 | 2790 | 1 |
| 419 | 20230706 | 120100 | 631988210 | 2775 | 2785 | 2785 | 2775 | 16035 |
| 420 | 20230706 | 120000 | 587475735 | 2785 | 2785 | 2785 | 2785 | 5 |
| 421 | 20230706 | 115900 | 587461810 | 2785 | 2785 | 2785 | 2785 | 1 |
| 422 | 20230706 | 115800 | 587459025 | 2785 | 2790 | 2790 | 2785 | 101 |
| 423 | 20230706 | 115700 | 587177735 | 2785 | 2785 | 2785 | 2785 | 0 |
| 424 | 20230706 | 115600 | 587177735 | 2785 | 2785 | 2785 | 2785 | 21 |
| 425 | 20230706 | 115500 | 587119250 | 2790 | 2790 | 2790 | 2790 | 15 |
| 426 | 20230706 | 115400 | 587077400 | 2775 | 2775 | 2775 | 2775 | 0 |
| 427 | 20230706 | 115300 | 587077400 | 2775 | 2775 | 2775 | 2775 | 602 |
| 428 | 20230706 | 115200 | 585406850 | 2775 | 2790 | 2790 | 2775 | 51 |
| 429 | 20230706 | 115100 | 585265310 | 2780 | 2785 | 2790 | 2780 | 847 |
| 430 | 20230706 | 115000 | 582910610 | 2785 | 2780 | 2785 | 2780 | 2549 |
| 431 | 20230706 | 114900 | 575811775 | 2780 | 2780 | 2780 | 2780 | 203 |
| 432 | 20230706 | 114800 | 575247435 | 2785 | 2785 | 2790 | 2785 | 514 |
| 433 | 20230706 | 114700 | 573815880 | 2785 | 2785 | 2785 | 2785 | 3 |
| 434 | 20230706 | 114600 | 573807525 | 2785 | 2780 | 2785 | 2780 | 8 |
| 435 | 20230706 | 114500 | 573785260 | 2785 | 2785 | 2785 | 2785 | 50 |
| 436 | 20230706 | 114400 | 573646010 | 2785 | 2785 | 2790 | 2775 | 1704 |
| 437 | 20230706 | 114300 | 568916365 | 2780 | 2785 | 2785 | 2780 | 22839 |
| 438 | 20230706 | 114200 | 505397725 | 2785 | 2785 | 2785 | 2785 | 2 |
| 439 | 20230706 | 114100 | 505392155 | 2785 | 2785 | 2785 | 2785 | 351 |
| 440 | 20230706 | 114000 | 504414620 | 2785 | 2785 | 2785 | 2785 | 500 |
| 441 | 20230706 | 113900 | 503022120 | 2790 | 2790 | 2790 | 2790 | 0 |
| 442 | 20230706 | 113800 | 503022120 | 2790 | 2790 | 2790 | 2790 | 1 |
| 443 | 20230706 | 113700 | 503019330 | 2790 | 2790 | 2790 | 2790 | 1 |
| 444 | 20230706 | 113600 | 503016540 | 2785 | 2785 | 2785 | 2785 | 0 |
| 445 | 20230706 | 113500 | 503016540 | 2785 | 2790 | 2790 | 2785 | 5950 |
| 446 | 20230706 | 113400 | 486416290 | 2795 | 2795 | 2795 | 2790 | 3516 |
| 447 | 20230706 | 113300 | 476604080 | 2795 | 2795 | 2795 | 2795 | 8 |
| 448 | 20230706 | 113200 | 476581720 | 2790 | 2790 | 2790 | 2790 | 4 |
| 449 | 20230706 | 113100 | 476570560 | 2795 | 2790 | 2795 | 2790 | 59 |
| 450 | 20230706 | 113000 | 476405940 | 2790 | 2790 | 2790 | 2790 | 55 |
| 451 | 20230706 | 112900 | 476252490 | 2790 | 2790 | 2790 | 2790 | 1511 |
| 452 | 20230706 | 112800 | 472036800 | 2790 | 2790 | 2790 | 2790 | 6 |
| 453 | 20230706 | 112700 | 472020060 | 2790 | 2790 | 2790 | 2790 | 130 |
| 454 | 20230706 | 112600 | 471657360 | 2790 | 2790 | 2790 | 2790 | 34 |
| 455 | 20230706 | 112500 | 471562500 | 2795 | 2795 | 2795 | 2795 | 29 |
| 456 | 20230706 | 112400 | 471481445 | 2795 | 2795 | 2795 | 2795 | 18 |
| 457 | 20230706 | 112300 | 471431135 | 2795 | 2795 | 2795 | 2795 | 0 |
| 458 | 20230706 | 112200 | 471431135 | 2795 | 2795 | 2795 | 2795 | 18 |
| 459 | 20230706 | 112100 | 471380825 | 2790 | 2790 | 2790 | 2790 | 0 |
| 460 | 20230706 | 112000 | 471380825 | 2790 | 2795 | 2795 | 2790 | 4380 |
| 461 | 20230706 | 111900 | 459160225 | 2795 | 2795 | 2795 | 2795 | 1 |
| 462 | 20230706 | 111800 | 459157430 | 2790 | 2795 | 2795 | 2790 | 902 |
| 463 | 20230706 | 111700 | 456640440 | 2795 | 2795 | 2795 | 2795 | 2016 |
| 464 | 20230706 | 111600 | 451005720 | 2805 | 2805 | 2805 | 2805 | 0 |
| 465 | 20230706 | 111500 | 451005720 | 2805 | 2805 | 2805 | 2805 | 81 |
| 466 | 20230706 | 111400 | 450778515 | 2805 | 2805 | 2805 | 2805 | 29 |
| 467 | 20230706 | 111300 | 450697170 | 2795 | 2805 | 2805 | 2795 | 43 |
| 468 | 20230706 | 111200 | 450576975 | 2805 | 2805 | 2805 | 2805 | 11 |
| 469 | 20230706 | 111100 | 450546120 | 2800 | 2800 | 2800 | 2800 | 7 |
| 470 | 20230706 | 111000 | 450526520 | 2800 | 2795 | 2800 | 2795 | 505 |
| 471 | 20230706 | 110900 | 449113890 | 2795 | 2795 | 2800 | 2795 | 155 |
| 472 | 20230706 | 110800 | 448680660 | 2795 | 2800 | 2800 | 2795 | 143 |
| 473 | 20230706 | 110700 | 448280970 | 2805 | 2805 | 2805 | 2805 | 602 |
| 474 | 20230706 | 110600 | 446592360 | 2795 | 2795 | 2795 | 2795 | 551 |
| 475 | 20230706 | 110500 | 445052315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 476 | 20230706 | 110400 | 445052315 | 2800 | 2805 | 2805 | 2800 | 1081 |
| 477 | 20230706 | 110300 | 442025465 | 2805 | 2805 | 2805 | 2805 | 0 |
| 478 | 20230706 | 110200 | 442025465 | 2805 | 2805 | 2805 | 2805 | 0 |
| 479 | 20230706 | 110100 | 442025465 | 2805 | 2805 | 2805 | 2805 | 0 |
| 480 | 20230706 | 110000 | 442025465 | 2805 | 2800 | 2805 | 2795 | 2030 |
| 481 | 20230706 | 105900 | 436351450 | 2800 | 2800 | 2800 | 2800 | 4 |
| 482 | 20230706 | 105800 | 436340250 | 2800 | 2800 | 2800 | 2800 | 722 |
| 483 | 20230706 | 105700 | 434318650 | 2805 | 2800 | 2805 | 2800 | 171 |
| 484 | 20230706 | 105600 | 433839845 | 2800 | 2800 | 2800 | 2800 | 18 |
| 485 | 20230706 | 105500 | 433789445 | 2800 | 2800 | 2800 | 2800 | 720 |
| 486 | 20230706 | 105400 | 431773445 | 2805 | 2805 | 2805 | 2805 | 1 |
| 487 | 20230706 | 105300 | 431770640 | 2800 | 2800 | 2800 | 2800 | 0 |
| 488 | 20230706 | 105200 | 431770640 | 2800 | 2800 | 2800 | 2800 | 5 |
| 489 | 20230706 | 105100 | 431756640 | 2805 | 2805 | 2805 | 2800 | 3 |
| 490 | 20230706 | 105000 | 431748230 | 2800 | 2800 | 2800 | 2800 | 2 |
| 491 | 20230706 | 104900 | 431742630 | 2800 | 2800 | 2800 | 2800 | 3149 |
| 492 | 20230706 | 104800 | 422925430 | 2805 | 2805 | 2805 | 2805 | 3 |
| 493 | 20230706 | 104700 | 422917015 | 2800 | 2805 | 2805 | 2800 | 30 |
| 494 | 20230706 | 104600 | 422833010 | 2805 | 2805 | 2805 | 2805 | 1 |
| 495 | 20230706 | 104500 | 422830205 | 2805 | 2805 | 2805 | 2805 | 0 |
| 496 | 20230706 | 104400 | 422830205 | 2805 | 2805 | 2805 | 2805 | 23 |
| 497 | 20230706 | 104300 | 422765690 | 2805 | 2805 | 2805 | 2805 | 11 |
| 498 | 20230706 | 104200 | 422734835 | 2805 | 2805 | 2805 | 2805 | 0 |
| 499 | 20230706 | 104100 | 422734835 | 2805 | 2805 | 2805 | 2805 | 679 |
| 500 | 20230706 | 104000 | 420830240 | 2805 | 2805 | 2805 | 2805 | 657 |
| 501 | 20230706 | 103900 | 418987355 | 2800 | 2800 | 2800 | 2800 | 30 |
| 502 | 20230706 | 103800 | 418903355 | 2805 | 2800 | 2805 | 2800 | 521 |
| 503 | 20230706 | 103700 | 417444550 | 2805 | 2805 | 2805 | 2805 | 16 |
| 504 | 20230706 | 103600 | 417399670 | 2805 | 2805 | 2805 | 2805 | 247 |
| 505 | 20230706 | 103500 | 416706835 | 2805 | 2795 | 2805 | 2795 | 651 |
| 506 | 20230706 | 103400 | 414886530 | 2795 | 2795 | 2795 | 2795 | 136 |
| 507 | 20230706 | 103300 | 414506410 | 2795 | 2795 | 2795 | 2795 | 477 |
| 508 | 20230706 | 103200 | 413173195 | 2795 | 2795 | 2795 | 2795 | 21 |
| 509 | 20230706 | 103100 | 413114500 | 2795 | 2795 | 2795 | 2795 | 1 |
| 510 | 20230706 | 103000 | 413111705 | 2790 | 2795 | 2795 | 2790 | 61 |
| 511 | 20230706 | 102900 | 412941260 | 2790 | 2790 | 2790 | 2790 | 700 |
| 512 | 20230706 | 102800 | 410988260 | 2795 | 2795 | 2795 | 2795 | 1 |
| 513 | 20230706 | 102700 | 410985465 | 2790 | 2795 | 2795 | 2790 | 1013 |
| 514 | 20230706 | 102600 | 408159180 | 2795 | 2795 | 2795 | 2795 | 0 |
| 515 | 20230706 | 102500 | 408159180 | 2795 | 2795 | 2795 | 2795 | 0 |
| 516 | 20230706 | 102400 | 408159180 | 2795 | 2790 | 2795 | 2790 | 5052 |
| 517 | 20230706 | 102300 | 394063840 | 2795 | 2795 | 2795 | 2795 | 1 |
| 518 | 20230706 | 102200 | 394061045 | 2795 | 2795 | 2795 | 2795 | 1901 |
| 519 | 20230706 | 102100 | 388747750 | 2795 | 2790 | 2795 | 2790 | 4002 |
| 520 | 20230706 | 102000 | 377582160 | 2790 | 2790 | 2790 | 2790 | 150 |
| 521 | 20230706 | 101900 | 377163660 | 2795 | 2795 | 2795 | 2795 | 2 |
| 522 | 20230706 | 101800 | 377158070 | 2790 | 2795 | 2795 | 2790 | 33 |
| 523 | 20230706 | 101700 | 377065935 | 2790 | 2790 | 2790 | 2790 | 1 |
| 524 | 20230706 | 101600 | 377063145 | 2795 | 2795 | 2795 | 2795 | 10 |
| 525 | 20230706 | 101500 | 377035195 | 2795 | 2795 | 2795 | 2795 | 353 |
| 526 | 20230706 | 101400 | 376048560 | 2790 | 2795 | 2795 | 2790 | 3982 |
| 527 | 20230706 | 101300 | 364938740 | 2790 | 2790 | 2790 | 2790 | 130 |
| 528 | 20230706 | 101200 | 364576040 | 2790 | 2790 | 2790 | 2790 | 1657 |
| 529 | 20230706 | 101100 | 359953010 | 2785 | 2790 | 2790 | 2785 | 2530 |
| 530 | 20230706 | 101000 | 352901810 | 2790 | 2790 | 2790 | 2790 | 1007 |
| 531 | 20230706 | 100900 | 350092280 | 2790 | 2790 | 2790 | 2790 | 70 |
| 532 | 20230706 | 100800 | 349896980 | 2790 | 2790 | 2790 | 2790 | 1 |
| 533 | 20230706 | 100700 | 349894190 | 2790 | 2790 | 2790 | 2790 | 3 |
| 534 | 20230706 | 100600 | 349885820 | 2785 | 2785 | 2785 | 2785 | 405 |
| 535 | 20230706 | 100500 | 348757895 | 2780 | 2780 | 2780 | 2780 | 1000 |
| 536 | 20230706 | 100400 | 345977895 | 2785 | 2790 | 2790 | 2785 | 156 |
| 537 | 20230706 | 100300 | 345543160 | 2790 | 2790 | 2790 | 2790 | 71 |
| 538 | 20230706 | 100200 | 345345070 | 2790 | 2780 | 2790 | 2780 | 524 |
| 539 | 20230706 | 100100 | 343885830 | 2785 | 2790 | 2790 | 2785 | 5276 |
| 540 | 20230706 | 100000 | 329192165 | 2790 | 2790 | 2790 | 2790 | 0 |
| 541 | 20230706 | 095900 | 329192165 | 2790 | 2785 | 2790 | 2785 | 1311 |
| 542 | 20230706 | 095800 | 325537780 | 2790 | 2790 | 2790 | 2790 | 2 |
| 543 | 20230706 | 095700 | 325532200 | 2785 | 2785 | 2785 | 2785 | 0 |
| 544 | 20230706 | 095600 | 325532200 | 2785 | 2790 | 2790 | 2785 | 1601 |
| 545 | 20230706 | 095500 | 321073410 | 2785 | 2790 | 2790 | 2785 | 361 |
| 546 | 20230706 | 095400 | 320066500 | 2790 | 2790 | 2790 | 2790 | 50 |
| 547 | 20230706 | 095300 | 319927000 | 2790 | 2790 | 2790 | 2790 | 1 |
| 548 | 20230706 | 095200 | 319924210 | 2790 | 2790 | 2790 | 2790 | 96 |
| 549 | 20230706 | 095100 | 319656370 | 2790 | 2790 | 2790 | 2790 | 6 |
| 550 | 20230706 | 095000 | 319639630 | 2790 | 2790 | 2790 | 2790 | 1025 |
| 551 | 20230706 | 094900 | 316779880 | 2790 | 2790 | 2790 | 2785 | 1275 |
| 552 | 20230706 | 094800 | 313227710 | 2790 | 2790 | 2790 | 2790 | 8 |
| 553 | 20230706 | 094700 | 313205390 | 2790 | 2790 | 2790 | 2790 | 75 |
| 554 | 20230706 | 094600 | 312996140 | 2790 | 2790 | 2790 | 2790 | 1900 |
| 555 | 20230706 | 094500 | 307695140 | 2790 | 2795 | 2795 | 2790 | 101 |
| 556 | 20230706 | 094400 | 307413340 | 2795 | 2795 | 2795 | 2795 | 7 |
| 557 | 20230706 | 094300 | 307393775 | 2795 | 2795 | 2795 | 2795 | 1 |
| 558 | 20230706 | 094200 | 307390980 | 2790 | 2790 | 2790 | 2790 | 1091 |
| 559 | 20230706 | 094100 | 304347090 | 2790 | 2790 | 2790 | 2790 | 150 |
| 560 | 20230706 | 094000 | 303928590 | 2795 | 2795 | 2795 | 2795 | 1604 |
| 561 | 20230706 | 093900 | 299445410 | 2795 | 2795 | 2795 | 2795 | 300 |
| 562 | 20230706 | 093800 | 298606910 | 2795 | 2800 | 2800 | 2795 | 625 |
| 563 | 20230706 | 093700 | 296856935 | 2795 | 2790 | 2800 | 2790 | 407 |
| 564 | 20230706 | 093600 | 295721350 | 2800 | 2800 | 2800 | 2800 | 5 |
| 565 | 20230706 | 093500 | 295707350 | 2805 | 2800 | 2805 | 2785 | 962 |
| 566 | 20230706 | 093400 | 293020040 | 2805 | 2805 | 2805 | 2805 | 10 |
| 567 | 20230706 | 093300 | 292991990 | 2805 | 2795 | 2805 | 2795 | 2565 |
| 568 | 20230706 | 093200 | 285808485 | 2790 | 2790 | 2790 | 2785 | 598 |
| 569 | 20230706 | 093100 | 284140085 | 2790 | 2790 | 2790 | 2790 | 175 |
| 570 | 20230706 | 093000 | 283651835 | 2790 | 2790 | 2790 | 2790 | 1028 |
| 571 | 20230706 | 092900 | 280783715 | 2790 | 2795 | 2795 | 2790 | 101 |
| 572 | 20230706 | 092800 | 280501920 | 2785 | 2795 | 2795 | 2785 | 12040 |
| 573 | 20230706 | 092700 | 246948350 | 2800 | 2800 | 2800 | 2800 | 0 |
| 574 | 20230706 | 092600 | 246948350 | 2800 | 2795 | 2800 | 2790 | 1416 |
| 575 | 20230706 | 092500 | 242991250 | 2795 | 2795 | 2795 | 2795 | 50 |
| 576 | 20230706 | 092400 | 242851500 | 2795 | 2795 | 2800 | 2795 | 3201 |
| 577 | 20230706 | 092300 | 233898690 | 2795 | 2795 | 2795 | 2795 | 1503 |
| 578 | 20230706 | 092200 | 229697805 | 2795 | 2795 | 2795 | 2795 | 0 |
| 579 | 20230706 | 092100 | 229697805 | 2795 | 2795 | 2795 | 2795 | 1200 |
| 580 | 20230706 | 092000 | 226343805 | 2795 | 2795 | 2795 | 2795 | 568 |
| 581 | 20230706 | 091900 | 224756245 | 2795 | 2795 | 2795 | 2790 | 1509 |
| 582 | 20230706 | 091800 | 220541710 | 2795 | 2800 | 2800 | 2795 | 906 |
| 583 | 20230706 | 091700 | 218009240 | 2795 | 2795 | 2795 | 2795 | 160 |
| 584 | 20230706 | 091600 | 217562040 | 2790 | 2790 | 2790 | 2785 | 2891 |
| 585 | 20230706 | 091500 | 209496980 | 2790 | 2790 | 2790 | 2785 | 12947 |
| 586 | 20230706 | 091400 | 173392525 | 2795 | 2795 | 2795 | 2795 | 4978 |
| 587 | 20230706 | 091300 | 159479015 | 2795 | 2795 | 2795 | 2795 | 1550 |
| 588 | 20230706 | 091200 | 155146765 | 2795 | 2800 | 2805 | 2795 | 11274 |
| 589 | 20230706 | 091100 | 123601565 | 2800 | 2800 | 2800 | 2800 | 726 |
| 590 | 20230706 | 091000 | 121568765 | 2800 | 2810 | 2810 | 2800 | 5021 |
| 591 | 20230706 | 090900 | 107499685 | 2810 | 2810 | 2810 | 2810 | 500 |
| 592 | 20230706 | 090800 | 106094685 | 2820 | 2810 | 2820 | 2805 | 2502 |
| 593 | 20230706 | 090700 | 99049345 | 2820 | 2815 | 2820 | 2810 | 5387 |
| 594 | 20230706 | 090600 | 83883845 | 2825 | 2820 | 2825 | 2820 | 179 |
| 595 | 20230706 | 090500 | 83378940 | 2820 | 2815 | 2820 | 2815 | 1633 |
| 596 | 20230706 | 090400 | 78779885 | 2815 | 2820 | 2820 | 2815 | 385 |
| 597 | 20230706 | 090300 | 77696095 | 2815 | 2815 | 2815 | 2815 | 2 |
| 598 | 20230706 | 090200 | 77690465 | 2820 | 2815 | 2820 | 2810 | 1975 |
| 599 | 20230706 | 090100 | 72134280 | 2815 | 2815 | 2820 | 2815 | 4212 |
| 600 | 20230706 | 090000 | 60273880 | 2815 | 2800 | 2815 | 2800 | 21525 |