30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 10435 |
| 3 | 20230706 | 190500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20230706 | 190400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20230706 | 190300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20230706 | 190200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20230706 | 190100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20230706 | 190000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20230706 | 185900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20230706 | 185800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20230706 | 185700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20230706 | 185600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20230706 | 185500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20230706 | 185400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20230706 | 185300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20230706 | 185200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20230706 | 185100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20230706 | 185000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20230706 | 184900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20230706 | 184800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20230706 | 184700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20230706 | 184600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20230706 | 184500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20230706 | 184400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20230706 | 184300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20230706 | 184200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20230706 | 184100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20230706 | 184000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20230706 | 183900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20230706 | 183800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20230706 | 183700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20230706 | 183600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 10435 |
| 33 | 20230706 | 183500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20230706 | 183400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20230706 | 183300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20230706 | 183200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20230706 | 183100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20230706 | 183000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20230706 | 182900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20230706 | 182800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20230706 | 182700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20230706 | 182600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20230706 | 182500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20230706 | 182400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20230706 | 182300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20230706 | 182200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20230706 | 182100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20230706 | 182000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20230706 | 181900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20230706 | 181800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20230706 | 181700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20230706 | 181600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20230706 | 181500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20230706 | 181400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20230706 | 181300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20230706 | 181200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20230706 | 181100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20230706 | 181000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20230706 | 180900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20230706 | 180800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20230706 | 180700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20230706 | 180600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 10435 |
| 63 | 20230706 | 180500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20230706 | 180400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20230706 | 180300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20230706 | 180200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20230706 | 180100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20230706 | 180000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20230706 | 175900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20230706 | 175800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20230706 | 175700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20230706 | 175600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20230706 | 175500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20230706 | 175400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20230706 | 175300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20230706 | 175200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20230706 | 175100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20230706 | 175000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20230706 | 174900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20230706 | 174800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20230706 | 174700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20230706 | 174600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20230706 | 174500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20230706 | 174400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20230706 | 174300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20230706 | 174200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20230706 | 174100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20230706 | 174000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20230706 | 173900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20230706 | 173800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20230706 | 173700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20230706 | 173600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 10435 |
| 93 | 20230706 | 173500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20230706 | 173400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20230706 | 173300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20230706 | 173200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20230706 | 173100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20230706 | 173000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20230706 | 172900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20230706 | 172800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20230706 | 172700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20230706 | 172600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20230706 | 172500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20230706 | 172400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20230706 | 172300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20230706 | 172200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20230706 | 172100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20230706 | 172000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20230706 | 171900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20230706 | 171800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20230706 | 171700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20230706 | 171600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20230706 | 171500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20230706 | 171400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20230706 | 171300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20230706 | 171200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20230706 | 171100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20230706 | 171000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20230706 | 170900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20230706 | 170800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20230706 | 170700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20230706 | 170600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 10435 |
| 123 | 20230706 | 170500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20230706 | 170400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20230706 | 170300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20230706 | 170200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20230706 | 170100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20230706 | 170000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20230706 | 165900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20230706 | 165800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20230706 | 165700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20230706 | 165600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20230706 | 165500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20230706 | 165400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20230706 | 165300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20230706 | 165200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20230706 | 165100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20230706 | 165000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20230706 | 164900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20230706 | 164800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20230706 | 164700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20230706 | 164600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20230706 | 164500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20230706 | 164400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20230706 | 164300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20230706 | 164200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20230706 | 164100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20230706 | 164000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20230706 | 163900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20230706 | 163800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20230706 | 163700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20230706 | 163600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 10435 |
| 153 | 20230706 | 163500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20230706 | 163400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20230706 | 163300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20230706 | 163200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20230706 | 163100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20230706 | 163000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20230706 | 162900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20230706 | 162800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20230706 | 162700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20230706 | 162600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20230706 | 162500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20230706 | 162400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20230706 | 162300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20230706 | 162200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20230706 | 162100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20230706 | 162000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20230706 | 161900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20230706 | 161800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20230706 | 161700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20230706 | 161600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20230706 | 161500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20230706 | 161400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20230706 | 161300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20230706 | 161200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20230706 | 161100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20230706 | 161000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20230706 | 160900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20230706 | 160800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20230706 | 160700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20230706 | 160600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 10435 |
| 183 | 20230706 | 160500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20230706 | 160400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20230706 | 160300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20230706 | 160200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20230706 | 160100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20230706 | 160000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20230706 | 155900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20230706 | 155800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20230706 | 155700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20230706 | 155600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20230706 | 155500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20230706 | 155400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20230706 | 155300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20230706 | 155200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20230706 | 155100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20230706 | 155000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20230706 | 154900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20230706 | 154800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20230706 | 154700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20230706 | 154600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20230706 | 154500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20230706 | 154400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20230706 | 154300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20230706 | 154200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20230706 | 154100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20230706 | 154000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20230706 | 153900 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20230706 | 153800 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20230706 | 153700 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20230706 | 153600 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 10435 |
| 213 | 20230706 | 153500 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20230706 | 153400 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20230706 | 153300 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20230706 | 153200 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20230706 | 153100 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20230706 | 153000 | 4305187165 | 3740 | 3740 | 3740 | 3740 | 10435 |
| 219 | 20230706 | 152900 | 4266160265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20230706 | 152800 | 4266160265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 221 | 20230706 | 152700 | 4266160265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20230706 | 152600 | 4266160265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 223 | 20230706 | 152500 | 4266160265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 224 | 20230706 | 152400 | 4266160265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 225 | 20230706 | 152300 | 4266160265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 226 | 20230706 | 152200 | 4266160265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 227 | 20230706 | 152100 | 4266160265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 228 | 20230706 | 152000 | 4266160265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 229 | 20230706 | 151900 | 4266160265 | 3740 | 3745 | 3750 | 3730 | 1028 |
| 230 | 20230706 | 151800 | 4262320015 | 3750 | 3735 | 3760 | 3735 | 5772 |
| 231 | 20230706 | 151700 | 4240664450 | 3740 | 3740 | 3750 | 3720 | 14549 |
| 232 | 20230706 | 151600 | 4186441855 | 3745 | 3735 | 3755 | 3735 | 2273 |
| 233 | 20230706 | 151500 | 4177930380 | 3735 | 3730 | 3735 | 3730 | 3174 |
| 234 | 20230706 | 151400 | 4166090430 | 3730 | 3750 | 3755 | 3730 | 3071 |
| 235 | 20230706 | 151300 | 4154622095 | 3735 | 3730 | 3750 | 3730 | 2666 |
| 236 | 20230706 | 151200 | 4144662030 | 3735 | 3725 | 3735 | 3725 | 4145 |
| 237 | 20230706 | 151100 | 4129195995 | 3725 | 3720 | 3725 | 3720 | 2175 |
| 238 | 20230706 | 151000 | 4121101255 | 3720 | 3715 | 3720 | 3715 | 1725 |
| 239 | 20230706 | 150900 | 4114685985 | 3720 | 3715 | 3720 | 3715 | 1969 |
| 240 | 20230706 | 150800 | 4107371125 | 3715 | 3720 | 3725 | 3715 | 3295 |
| 241 | 20230706 | 150700 | 4095116370 | 3720 | 3705 | 3720 | 3700 | 5552 |
| 242 | 20230706 | 150600 | 4074519380 | 3705 | 3710 | 3710 | 3705 | 1776 |
| 243 | 20230706 | 150500 | 4067934095 | 3710 | 3705 | 3720 | 3700 | 2392 |
| 244 | 20230706 | 150400 | 4059069640 | 3705 | 3715 | 3715 | 3695 | 12440 |
| 245 | 20230706 | 150300 | 4013010575 | 3715 | 3720 | 3720 | 3710 | 5058 |
| 246 | 20230706 | 150200 | 3994224970 | 3720 | 3720 | 3725 | 3720 | 5182 |
| 247 | 20230706 | 150100 | 3974946565 | 3725 | 3735 | 3735 | 3725 | 4115 |
| 248 | 20230706 | 150000 | 3959602475 | 3730 | 3730 | 3730 | 3730 | 1117 |
| 249 | 20230706 | 145900 | 3955436065 | 3735 | 3735 | 3735 | 3730 | 650 |
| 250 | 20230706 | 145800 | 3953011035 | 3735 | 3735 | 3735 | 3730 | 1180 |
| 251 | 20230706 | 145700 | 3948606235 | 3735 | 3740 | 3760 | 3735 | 1123 |
| 252 | 20230706 | 145600 | 3944403235 | 3740 | 3720 | 3760 | 3720 | 6744 |
| 253 | 20230706 | 145500 | 3919243190 | 3720 | 3730 | 3730 | 3720 | 4228 |
| 254 | 20230706 | 145400 | 3903490665 | 3730 | 3725 | 3730 | 3725 | 7258 |
| 255 | 20230706 | 145300 | 3876449400 | 3725 | 3730 | 3735 | 3720 | 2604 |
| 256 | 20230706 | 145200 | 3866737785 | 3730 | 3750 | 3750 | 3715 | 21167 |
| 257 | 20230706 | 145100 | 3787821745 | 3750 | 3745 | 3750 | 3745 | 303 |
| 258 | 20230706 | 145000 | 3786686950 | 3750 | 3750 | 3750 | 3745 | 1787 |
| 259 | 20230706 | 144900 | 3779985715 | 3750 | 3745 | 3750 | 3745 | 1275 |
| 260 | 20230706 | 144800 | 3775204870 | 3745 | 3755 | 3755 | 3745 | 2170 |
| 261 | 20230706 | 144700 | 3767073405 | 3770 | 3750 | 3775 | 3745 | 1978 |
| 262 | 20230706 | 144600 | 3759655715 | 3755 | 3760 | 3760 | 3750 | 135 |
| 263 | 20230706 | 144500 | 3759149185 | 3755 | 3770 | 3770 | 3755 | 4812 |
| 264 | 20230706 | 144400 | 3741016310 | 3770 | 3770 | 3775 | 3770 | 787 |
| 265 | 20230706 | 144300 | 3738049105 | 3770 | 3770 | 3775 | 3770 | 3171 |
| 266 | 20230706 | 144200 | 3726084750 | 3775 | 3760 | 3775 | 3760 | 4812 |
| 267 | 20230706 | 144100 | 3707963855 | 3755 | 3755 | 3755 | 3755 | 586 |
| 268 | 20230706 | 144000 | 3705763425 | 3750 | 3760 | 3760 | 3750 | 1066 |
| 269 | 20230706 | 143900 | 3701759580 | 3760 | 3765 | 3765 | 3760 | 32 |
| 270 | 20230706 | 143800 | 3701639250 | 3765 | 3765 | 3765 | 3760 | 2710 |
| 271 | 20230706 | 143700 | 3691446905 | 3765 | 3760 | 3765 | 3760 | 161 |
| 272 | 20230706 | 143600 | 3690841210 | 3755 | 3755 | 3755 | 3745 | 2604 |
| 273 | 20230706 | 143500 | 3681077655 | 3750 | 3760 | 3760 | 3750 | 8815 |
| 274 | 20230706 | 143400 | 3648010285 | 3760 | 3770 | 3770 | 3755 | 16082 |
| 275 | 20230706 | 143300 | 3587566430 | 3770 | 3775 | 3775 | 3765 | 2006 |
| 276 | 20230706 | 143200 | 3580005745 | 3770 | 3775 | 3775 | 3770 | 3020 |
| 277 | 20230706 | 143100 | 3568618595 | 3770 | 3780 | 3780 | 3770 | 2454 |
| 278 | 20230706 | 143000 | 3559358620 | 3785 | 3770 | 3785 | 3770 | 1495 |
| 279 | 20230706 | 142900 | 3553719900 | 3770 | 3785 | 3790 | 3765 | 15042 |
| 280 | 20230706 | 142800 | 3496905275 | 3790 | 3790 | 3790 | 3790 | 145 |
| 281 | 20230706 | 142700 | 3496355725 | 3790 | 3795 | 3795 | 3790 | 1993 |
| 282 | 20230706 | 142600 | 3488802240 | 3795 | 3790 | 3795 | 3785 | 1290 |
| 283 | 20230706 | 142500 | 3483915235 | 3790 | 3790 | 3795 | 3785 | 749 |
| 284 | 20230706 | 142400 | 3481076855 | 3790 | 3790 | 3790 | 3785 | 1494 |
| 285 | 20230706 | 142300 | 3475415045 | 3790 | 3805 | 3805 | 3785 | 2223 |
| 286 | 20230706 | 142200 | 3466987050 | 3805 | 3785 | 3805 | 3785 | 4306 |
| 287 | 20230706 | 142100 | 3450664115 | 3785 | 3785 | 3785 | 3780 | 2134 |
| 288 | 20230706 | 142000 | 3442589220 | 3785 | 3790 | 3790 | 3785 | 7486 |
| 289 | 20230706 | 141900 | 3414244200 | 3795 | 3800 | 3800 | 3795 | 8965 |
| 290 | 20230706 | 141800 | 3380190315 | 3800 | 3810 | 3815 | 3800 | 8715 |
| 291 | 20230706 | 141700 | 3347033705 | 3810 | 3810 | 3815 | 3810 | 3199 |
| 292 | 20230706 | 141600 | 3334845470 | 3810 | 3815 | 3815 | 3810 | 1453 |
| 293 | 20230706 | 141500 | 3329309535 | 3815 | 3820 | 3825 | 3815 | 7502 |
| 294 | 20230706 | 141400 | 3300669125 | 3820 | 3825 | 3825 | 3820 | 2388 |
| 295 | 20230706 | 141300 | 3291537390 | 3820 | 3845 | 3845 | 3820 | 11399 |
| 296 | 20230706 | 141200 | 3247845530 | 3840 | 3820 | 3840 | 3820 | 8896 |
| 297 | 20230706 | 141100 | 3213754105 | 3820 | 3815 | 3825 | 3815 | 6203 |
| 298 | 20230706 | 141000 | 3190058225 | 3820 | 3815 | 3820 | 3810 | 5135 |
| 299 | 20230706 | 140900 | 3170444180 | 3810 | 3815 | 3825 | 3810 | 6470 |
| 300 | 20230706 | 140800 | 3145746730 | 3820 | 3815 | 3820 | 3805 | 6993 |
| 301 | 20230706 | 140700 | 3119101465 | 3815 | 3820 | 3830 | 3815 | 11495 |
| 302 | 20230706 | 140600 | 3075157565 | 3820 | 3825 | 3825 | 3815 | 4888 |
| 303 | 20230706 | 140500 | 3056485560 | 3820 | 3805 | 3825 | 3805 | 8032 |
| 304 | 20230706 | 140400 | 3025848075 | 3805 | 3815 | 3815 | 3805 | 2075 |
| 305 | 20230706 | 140300 | 3017936075 | 3815 | 3805 | 3815 | 3795 | 12353 |
| 306 | 20230706 | 140200 | 2970921730 | 3805 | 3820 | 3830 | 3800 | 43646 |
| 307 | 20230706 | 140100 | 2804554125 | 3820 | 3800 | 3820 | 3785 | 30166 |
| 308 | 20230706 | 140000 | 2689796265 | 3795 | 3795 | 3810 | 3775 | 23637 |
| 309 | 20230706 | 135900 | 2600119925 | 3795 | 3815 | 3820 | 3745 | 58210 |
| 310 | 20230706 | 135800 | 2379235735 | 3810 | 3750 | 3825 | 3750 | 60008 |
| 311 | 20230706 | 135700 | 2151087325 | 3765 | 3760 | 3765 | 3750 | 472 |
| 312 | 20230706 | 135600 | 2149314560 | 3765 | 3760 | 3765 | 3755 | 1703 |
| 313 | 20230706 | 135500 | 2142904945 | 3760 | 3750 | 3760 | 3750 | 1396 |
| 314 | 20230706 | 135400 | 2137662310 | 3755 | 3755 | 3755 | 3755 | 301 |
| 315 | 20230706 | 135300 | 2136532055 | 3755 | 3750 | 3755 | 3750 | 921 |
| 316 | 20230706 | 135200 | 2133077755 | 3750 | 3750 | 3755 | 3745 | 1146 |
| 317 | 20230706 | 135100 | 2128779595 | 3755 | 3740 | 3755 | 3740 | 1946 |
| 318 | 20230706 | 135000 | 2121490415 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 319 | 20230706 | 134900 | 2117750415 | 3730 | 3735 | 3735 | 3730 | 64 |
| 320 | 20230706 | 134800 | 2117511690 | 3735 | 3740 | 3745 | 3735 | 1464 |
| 321 | 20230706 | 134700 | 2112037380 | 3740 | 3740 | 3740 | 3740 | 3831 |
| 322 | 20230706 | 134600 | 2097709440 | 3740 | 3720 | 3740 | 3720 | 1190 |
| 323 | 20230706 | 134500 | 2093266965 | 3740 | 3720 | 3740 | 3715 | 2411 |
| 324 | 20230706 | 134400 | 2084281105 | 3725 | 3725 | 3725 | 3710 | 11896 |
| 325 | 20230706 | 134300 | 2040076055 | 3725 | 3730 | 3730 | 3725 | 713 |
| 326 | 20230706 | 134200 | 2037417965 | 3730 | 3730 | 3730 | 3730 | 692 |
| 327 | 20230706 | 134100 | 2034836805 | 3735 | 3735 | 3735 | 3735 | 20 |
| 328 | 20230706 | 134000 | 2034762105 | 3735 | 3735 | 3735 | 3735 | 799 |
| 329 | 20230706 | 133900 | 2031777840 | 3735 | 3735 | 3735 | 3735 | 151 |
| 330 | 20230706 | 133800 | 2031213855 | 3735 | 3740 | 3740 | 3735 | 922 |
| 331 | 20230706 | 133700 | 2027766900 | 3745 | 3725 | 3745 | 3725 | 1308 |
| 332 | 20230706 | 133600 | 2022875275 | 3725 | 3735 | 3735 | 3725 | 7214 |
| 333 | 20230706 | 133500 | 1995932535 | 3735 | 3735 | 3735 | 3735 | 60 |
| 334 | 20230706 | 133400 | 1995708435 | 3735 | 3740 | 3740 | 3735 | 1446 |
| 335 | 20230706 | 133300 | 1990305395 | 3735 | 3725 | 3740 | 3720 | 3507 |
| 336 | 20230706 | 133200 | 1977210210 | 3730 | 3720 | 3730 | 3720 | 737 |
| 337 | 20230706 | 133100 | 1974464100 | 3720 | 3720 | 3720 | 3720 | 295 |
| 338 | 20230706 | 133000 | 1973366700 | 3720 | 3710 | 3720 | 3710 | 3186 |
| 339 | 20230706 | 132900 | 1961516945 | 3715 | 3715 | 3720 | 3715 | 614 |
| 340 | 20230706 | 132800 | 1959235375 | 3715 | 3720 | 3720 | 3715 | 543 |
| 341 | 20230706 | 132700 | 1957215465 | 3720 | 3720 | 3725 | 3720 | 1134 |
| 342 | 20230706 | 132600 | 1952996710 | 3720 | 3725 | 3725 | 3720 | 601 |
| 343 | 20230706 | 132500 | 1950759485 | 3730 | 3730 | 3730 | 3715 | 1789 |
| 344 | 20230706 | 132400 | 1944111805 | 3720 | 3715 | 3720 | 3715 | 5451 |
| 345 | 20230706 | 132300 | 1923859075 | 3715 | 3725 | 3730 | 3715 | 3655 |
| 346 | 20230706 | 132200 | 1910266920 | 3725 | 3725 | 3725 | 3720 | 1051 |
| 347 | 20230706 | 132100 | 1906354455 | 3730 | 3730 | 3735 | 3730 | 237 |
| 348 | 20230706 | 132000 | 1905470440 | 3730 | 3730 | 3730 | 3730 | 8 |
| 349 | 20230706 | 131900 | 1905440600 | 3735 | 3725 | 3735 | 3725 | 2212 |
| 350 | 20230706 | 131800 | 1897196795 | 3725 | 3735 | 3735 | 3725 | 3081 |
| 351 | 20230706 | 131700 | 1885691700 | 3735 | 3735 | 3740 | 3735 | 1111 |
| 352 | 20230706 | 131600 | 1881542105 | 3730 | 3735 | 3735 | 3730 | 151 |
| 353 | 20230706 | 131500 | 1880978265 | 3730 | 3755 | 3755 | 3730 | 2379 |
| 354 | 20230706 | 131400 | 1872095555 | 3745 | 3750 | 3755 | 3745 | 3321 |
| 355 | 20230706 | 131300 | 1859652220 | 3745 | 3745 | 3750 | 3740 | 586 |
| 356 | 20230706 | 131200 | 1857458385 | 3750 | 3735 | 3750 | 3735 | 4947 |
| 357 | 20230706 | 131100 | 1838974945 | 3725 | 3750 | 3755 | 3725 | 13038 |
| 358 | 20230706 | 131000 | 1790244350 | 3750 | 3760 | 3765 | 3750 | 8768 |
| 359 | 20230706 | 130900 | 1757297560 | 3765 | 3775 | 3780 | 3765 | 2764 |
| 360 | 20230706 | 130800 | 1746881190 | 3775 | 3775 | 3790 | 3775 | 4179 |
| 361 | 20230706 | 130700 | 1731087655 | 3775 | 3770 | 3775 | 3760 | 2583 |
| 362 | 20230706 | 130600 | 1721355880 | 3770 | 3770 | 3795 | 3765 | 11160 |
| 363 | 20230706 | 130500 | 1679145555 | 3775 | 3775 | 3775 | 3760 | 10941 |
| 364 | 20230706 | 130400 | 1637960990 | 3775 | 3760 | 3795 | 3760 | 19869 |
| 365 | 20230706 | 130300 | 1562660745 | 3760 | 3765 | 3800 | 3760 | 16872 |
| 366 | 20230706 | 130200 | 1498857755 | 3765 | 3755 | 3805 | 3755 | 25364 |
| 367 | 20230706 | 130100 | 1402958175 | 3755 | 3755 | 3760 | 3755 | 2707 |
| 368 | 20230706 | 130000 | 1392793135 | 3755 | 3760 | 3760 | 3755 | 1771 |
| 369 | 20230706 | 125900 | 1386141365 | 3760 | 3760 | 3760 | 3750 | 5742 |
| 370 | 20230706 | 125800 | 1364601845 | 3760 | 3750 | 3790 | 3750 | 15406 |
| 371 | 20230706 | 125700 | 1306386175 | 3750 | 3745 | 3750 | 3745 | 3 |
| 372 | 20230706 | 125600 | 1306374930 | 3750 | 3740 | 3755 | 3735 | 1728 |
| 373 | 20230706 | 125500 | 1299899815 | 3745 | 3745 | 3745 | 3745 | 89 |
| 374 | 20230706 | 125400 | 1299566510 | 3745 | 3730 | 3745 | 3730 | 1156 |
| 375 | 20230706 | 125300 | 1295245455 | 3740 | 3745 | 3750 | 3735 | 3554 |
| 376 | 20230706 | 125200 | 1281957230 | 3745 | 3750 | 3755 | 3740 | 2887 |
| 377 | 20230706 | 125100 | 1271136430 | 3760 | 3745 | 3760 | 3745 | 4156 |
| 378 | 20230706 | 125000 | 1255541345 | 3740 | 3740 | 3745 | 3725 | 7443 |
| 379 | 20230706 | 124900 | 1227766875 | 3745 | 3745 | 3755 | 3725 | 8739 |
| 380 | 20230706 | 124800 | 1195182020 | 3750 | 3770 | 3795 | 3750 | 27947 |
| 381 | 20230706 | 124700 | 1089967830 | 3770 | 3755 | 3775 | 3755 | 14519 |
| 382 | 20230706 | 124600 | 1035278125 | 3755 | 3780 | 3780 | 3740 | 21570 |
| 383 | 20230706 | 124500 | 954193095 | 3780 | 3740 | 3870 | 3735 | 50507 |
| 384 | 20230706 | 124400 | 762353985 | 3735 | 3720 | 3745 | 3720 | 3642 |
| 385 | 20230706 | 124300 | 748762655 | 3720 | 3720 | 3720 | 3720 | 452 |
| 386 | 20230706 | 124200 | 747081215 | 3715 | 3715 | 3715 | 3715 | 1867 |
| 387 | 20230706 | 124100 | 740145310 | 3715 | 3715 | 3715 | 3715 | 1684 |
| 388 | 20230706 | 124000 | 733889250 | 3715 | 3715 | 3720 | 3715 | 434 |
| 389 | 20230706 | 123900 | 732276935 | 3715 | 3720 | 3720 | 3715 | 500 |
| 390 | 20230706 | 123800 | 730417805 | 3725 | 3725 | 3725 | 3725 | 1167 |
| 391 | 20230706 | 123700 | 726070730 | 3725 | 3725 | 3735 | 3725 | 6793 |
| 392 | 20230706 | 123600 | 700702905 | 3725 | 3715 | 3725 | 3715 | 6562 |
| 393 | 20230706 | 123500 | 676294410 | 3715 | 3715 | 3715 | 3715 | 0 |
| 394 | 20230706 | 123400 | 676294410 | 3715 | 3715 | 3715 | 3715 | 585 |
| 395 | 20230706 | 123300 | 674121135 | 3710 | 3715 | 3715 | 3710 | 14 |
| 396 | 20230706 | 123200 | 674069175 | 3715 | 3715 | 3715 | 3715 | 79 |
| 397 | 20230706 | 123100 | 673775690 | 3715 | 3710 | 3715 | 3710 | 2002 |
| 398 | 20230706 | 123000 | 666346370 | 3715 | 3715 | 3715 | 3715 | 0 |
| 399 | 20230706 | 122900 | 666346370 | 3715 | 3715 | 3715 | 3715 | 2154 |
| 400 | 20230706 | 122800 | 658344260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 401 | 20230706 | 122700 | 658344260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 402 | 20230706 | 122600 | 658344260 | 3715 | 3715 | 3720 | 3715 | 685 |
| 403 | 20230706 | 122500 | 655796710 | 3720 | 3715 | 3720 | 3715 | 1190 |
| 404 | 20230706 | 122400 | 651370305 | 3715 | 3715 | 3715 | 3715 | 1119 |
| 405 | 20230706 | 122300 | 647213220 | 3715 | 3710 | 3715 | 3710 | 1206 |
| 406 | 20230706 | 122200 | 642735565 | 3710 | 3715 | 3715 | 3710 | 411 |
| 407 | 20230706 | 122100 | 641209035 | 3715 | 3715 | 3715 | 3715 | 431 |
| 408 | 20230706 | 122000 | 639607870 | 3715 | 3715 | 3715 | 3715 | 1201 |
| 409 | 20230706 | 121900 | 635146155 | 3715 | 3715 | 3715 | 3715 | 150 |
| 410 | 20230706 | 121800 | 634588905 | 3715 | 3715 | 3715 | 3715 | 0 |
| 411 | 20230706 | 121700 | 634588905 | 3715 | 3720 | 3720 | 3715 | 23 |
| 412 | 20230706 | 121600 | 634503360 | 3720 | 3720 | 3720 | 3720 | 0 |
| 413 | 20230706 | 121500 | 634503360 | 3720 | 3720 | 3720 | 3720 | 20 |
| 414 | 20230706 | 121400 | 634428960 | 3715 | 3715 | 3715 | 3715 | 1684 |
| 415 | 20230706 | 121300 | 628172900 | 3720 | 3720 | 3720 | 3720 | 1638 |
| 416 | 20230706 | 121200 | 622079540 | 3730 | 3730 | 3730 | 3730 | 0 |
| 417 | 20230706 | 121100 | 622079540 | 3730 | 3730 | 3730 | 3730 | 294 |
| 418 | 20230706 | 121000 | 620982920 | 3730 | 3720 | 3735 | 3720 | 4447 |
| 419 | 20230706 | 120900 | 604396495 | 3715 | 3715 | 3715 | 3715 | 0 |
| 420 | 20230706 | 120800 | 604396495 | 3715 | 3715 | 3715 | 3715 | 0 |
| 421 | 20230706 | 120700 | 604396495 | 3715 | 3715 | 3715 | 3715 | 4 |
| 422 | 20230706 | 120600 | 604381635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 423 | 20230706 | 120500 | 604381635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 424 | 20230706 | 120400 | 604381635 | 3715 | 3715 | 3715 | 3715 | 35 |
| 425 | 20230706 | 120300 | 604251610 | 3715 | 3715 | 3715 | 3715 | 120 |
| 426 | 20230706 | 120200 | 603805810 | 3715 | 3730 | 3730 | 3715 | 4277 |
| 427 | 20230706 | 120100 | 587900845 | 3730 | 3730 | 3730 | 3730 | 8 |
| 428 | 20230706 | 120000 | 587871005 | 3735 | 3735 | 3735 | 3735 | 0 |
| 429 | 20230706 | 115900 | 587871005 | 3735 | 3735 | 3735 | 3735 | 59 |
| 430 | 20230706 | 115800 | 587650640 | 3735 | 3735 | 3735 | 3735 | 30 |
| 431 | 20230706 | 115700 | 587538590 | 3735 | 3735 | 3735 | 3735 | 0 |
| 432 | 20230706 | 115600 | 587538590 | 3735 | 3735 | 3735 | 3735 | 46 |
| 433 | 20230706 | 115500 | 587366780 | 3730 | 3725 | 3730 | 3725 | 1918 |
| 434 | 20230706 | 115400 | 580216735 | 3730 | 3720 | 3730 | 3720 | 3501 |
| 435 | 20230706 | 115300 | 567187880 | 3720 | 3720 | 3720 | 3720 | 0 |
| 436 | 20230706 | 115200 | 567187880 | 3720 | 3720 | 3720 | 3720 | 39 |
| 437 | 20230706 | 115100 | 567042800 | 3715 | 3715 | 3715 | 3715 | 40 |
| 438 | 20230706 | 115000 | 566894200 | 3720 | 3720 | 3720 | 3720 | 38 |
| 439 | 20230706 | 114900 | 566752840 | 3715 | 3715 | 3715 | 3715 | 204 |
| 440 | 20230706 | 114800 | 565994980 | 3720 | 3720 | 3720 | 3720 | 39 |
| 441 | 20230706 | 114700 | 565849900 | 3715 | 3715 | 3715 | 3715 | 0 |
| 442 | 20230706 | 114600 | 565849900 | 3715 | 3720 | 3720 | 3715 | 78 |
| 443 | 20230706 | 114500 | 565559940 | 3720 | 3720 | 3720 | 3720 | 0 |
| 444 | 20230706 | 114400 | 565559940 | 3720 | 3720 | 3720 | 3720 | 39 |
| 445 | 20230706 | 114300 | 565414860 | 3720 | 3720 | 3720 | 3720 | 13 |
| 446 | 20230706 | 114200 | 565366500 | 3725 | 3725 | 3725 | 3725 | 38 |
| 447 | 20230706 | 114100 | 565224950 | 3720 | 3720 | 3720 | 3720 | 537 |
| 448 | 20230706 | 114000 | 563227310 | 3720 | 3720 | 3720 | 3720 | 14 |
| 449 | 20230706 | 113900 | 563175230 | 3720 | 3720 | 3720 | 3720 | 759 |
| 450 | 20230706 | 113800 | 560351750 | 3720 | 3720 | 3720 | 3720 | 2200 |
| 451 | 20230706 | 113700 | 552167750 | 3725 | 3725 | 3725 | 3725 | 38 |
| 452 | 20230706 | 113600 | 552026200 | 3720 | 3720 | 3720 | 3720 | 154 |
| 453 | 20230706 | 113500 | 551453320 | 3720 | 3720 | 3720 | 3720 | 769 |
| 454 | 20230706 | 113400 | 548592640 | 3720 | 3720 | 3720 | 3720 | 1 |
| 455 | 20230706 | 113300 | 548588920 | 3720 | 3720 | 3720 | 3720 | 567 |
| 456 | 20230706 | 113200 | 546479680 | 3720 | 3720 | 3720 | 3720 | 1430 |
| 457 | 20230706 | 113100 | 541160080 | 3725 | 3720 | 3725 | 3720 | 570 |
| 458 | 20230706 | 113000 | 539039485 | 3725 | 3725 | 3725 | 3725 | 50 |
| 459 | 20230706 | 112900 | 538853235 | 3725 | 3725 | 3725 | 3725 | 58 |
| 460 | 20230706 | 112800 | 538637185 | 3720 | 3720 | 3720 | 3720 | 50 |
| 461 | 20230706 | 112700 | 538451185 | 3720 | 3725 | 3725 | 3720 | 69 |
| 462 | 20230706 | 112600 | 538194210 | 3730 | 3720 | 3730 | 3720 | 3807 |
| 463 | 20230706 | 112500 | 524030580 | 3720 | 3720 | 3720 | 3720 | 115 |
| 464 | 20230706 | 112400 | 523602780 | 3720 | 3720 | 3720 | 3720 | 1 |
| 465 | 20230706 | 112300 | 523599060 | 3720 | 3720 | 3720 | 3720 | 49 |
| 466 | 20230706 | 112200 | 523416780 | 3715 | 3715 | 3715 | 3715 | 1926 |
| 467 | 20230706 | 112100 | 516261690 | 3720 | 3720 | 3720 | 3720 | 15 |
| 468 | 20230706 | 112000 | 516205890 | 3720 | 3720 | 3720 | 3720 | 38 |
| 469 | 20230706 | 111900 | 516064530 | 3715 | 3715 | 3715 | 3715 | 211 |
| 470 | 20230706 | 111800 | 515280665 | 3720 | 3720 | 3720 | 3720 | 44 |
| 471 | 20230706 | 111700 | 515116985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 472 | 20230706 | 111600 | 515116985 | 3720 | 3720 | 3720 | 3720 | 39 |
| 473 | 20230706 | 111500 | 514971905 | 3720 | 3715 | 3720 | 3715 | 90 |
| 474 | 20230706 | 111400 | 514637530 | 3720 | 3715 | 3720 | 3715 | 783 |
| 475 | 20230706 | 111300 | 511727740 | 3715 | 3715 | 3715 | 3715 | 2389 |
| 476 | 20230706 | 111200 | 502852605 | 3720 | 3715 | 3720 | 3715 | 538 |
| 477 | 20230706 | 111100 | 500853745 | 3715 | 3715 | 3715 | 3715 | 621 |
| 478 | 20230706 | 111000 | 498546730 | 3720 | 3720 | 3720 | 3720 | 114 |
| 479 | 20230706 | 110900 | 498122650 | 3715 | 3715 | 3715 | 3715 | 0 |
| 480 | 20230706 | 110800 | 498122650 | 3715 | 3720 | 3720 | 3715 | 58 |
| 481 | 20230706 | 110700 | 497906990 | 3715 | 3715 | 3715 | 3715 | 0 |
| 482 | 20230706 | 110600 | 497906990 | 3715 | 3720 | 3720 | 3715 | 135 |
| 483 | 20230706 | 110500 | 497405270 | 3720 | 3720 | 3720 | 3720 | 67 |
| 484 | 20230706 | 110400 | 497156030 | 3715 | 3715 | 3715 | 3715 | 2 |
| 485 | 20230706 | 110300 | 497148600 | 3720 | 3720 | 3720 | 3720 | 38 |
| 486 | 20230706 | 110200 | 497007240 | 3720 | 3720 | 3720 | 3720 | 0 |
| 487 | 20230706 | 110100 | 497007240 | 3720 | 3720 | 3720 | 3720 | 49 |
| 488 | 20230706 | 110000 | 496824960 | 3720 | 3720 | 3720 | 3720 | 501 |
| 489 | 20230706 | 105900 | 494961240 | 3720 | 3720 | 3720 | 3720 | 2605 |
| 490 | 20230706 | 105800 | 485270640 | 3720 | 3720 | 3720 | 3720 | 0 |
| 491 | 20230706 | 105700 | 485270640 | 3720 | 3720 | 3720 | 3715 | 309 |
| 492 | 20230706 | 105600 | 484122160 | 3720 | 3720 | 3720 | 3720 | 0 |
| 493 | 20230706 | 105500 | 484122160 | 3720 | 3715 | 3720 | 3715 | 239 |
| 494 | 20230706 | 105400 | 483233085 | 3715 | 3715 | 3715 | 3715 | 500 |
| 495 | 20230706 | 105300 | 481375585 | 3720 | 3715 | 3720 | 3715 | 292 |
| 496 | 20230706 | 105200 | 480290610 | 3720 | 3720 | 3720 | 3720 | 0 |
| 497 | 20230706 | 105100 | 480290610 | 3720 | 3720 | 3720 | 3720 | 139 |
| 498 | 20230706 | 105000 | 479773530 | 3720 | 3720 | 3720 | 3720 | 0 |
| 499 | 20230706 | 104900 | 479773530 | 3720 | 3715 | 3720 | 3715 | 49 |
| 500 | 20230706 | 104800 | 479591300 | 3715 | 3720 | 3720 | 3715 | 321 |
| 501 | 20230706 | 104700 | 478398235 | 3720 | 3725 | 3725 | 3720 | 324 |
| 502 | 20230706 | 104600 | 477192765 | 3720 | 3720 | 3720 | 3720 | 468 |
| 503 | 20230706 | 104500 | 475451805 | 3720 | 3720 | 3720 | 3720 | 5 |
| 504 | 20230706 | 104400 | 475433205 | 3720 | 3725 | 3730 | 3715 | 314 |
| 505 | 20230706 | 104300 | 474263725 | 3725 | 3720 | 3725 | 3720 | 1629 |
| 506 | 20230706 | 104200 | 468202065 | 3720 | 3720 | 3720 | 3720 | 169 |
| 507 | 20230706 | 104100 | 467573385 | 3715 | 3715 | 3715 | 3715 | 0 |
| 508 | 20230706 | 104000 | 467573385 | 3715 | 3720 | 3720 | 3715 | 415 |
| 509 | 20230706 | 103900 | 466030590 | 3720 | 3720 | 3720 | 3715 | 212 |
| 510 | 20230706 | 103800 | 465242000 | 3720 | 3720 | 3720 | 3720 | 56 |
| 511 | 20230706 | 103700 | 465033680 | 3720 | 3725 | 3725 | 3720 | 581 |
| 512 | 20230706 | 103600 | 462871990 | 3725 | 3725 | 3725 | 3725 | 39 |
| 513 | 20230706 | 103500 | 462726715 | 3720 | 3725 | 3725 | 3720 | 255 |
| 514 | 20230706 | 103400 | 461777840 | 3720 | 3725 | 3725 | 3720 | 68 |
| 515 | 20230706 | 103300 | 461524690 | 3725 | 3725 | 3725 | 3725 | 0 |
| 516 | 20230706 | 103200 | 461524690 | 3725 | 3725 | 3725 | 3725 | 61 |
| 517 | 20230706 | 103100 | 461297465 | 3730 | 3730 | 3730 | 3730 | 0 |
| 518 | 20230706 | 103000 | 461297465 | 3730 | 3715 | 3730 | 3715 | 326 |
| 519 | 20230706 | 102900 | 460085535 | 3715 | 3710 | 3715 | 3710 | 138 |
| 520 | 20230706 | 102800 | 459572880 | 3710 | 3710 | 3710 | 3710 | 822 |
| 521 | 20230706 | 102700 | 456523260 | 3710 | 3705 | 3710 | 3705 | 139 |
| 522 | 20230706 | 102600 | 456008070 | 3705 | 3720 | 3720 | 3705 | 4807 |
| 523 | 20230706 | 102500 | 438160510 | 3725 | 3720 | 3725 | 3720 | 250 |
| 524 | 20230706 | 102400 | 437230320 | 3720 | 3720 | 3720 | 3720 | 500 |
| 525 | 20230706 | 102300 | 435370320 | 3725 | 3720 | 3725 | 3720 | 282 |
| 526 | 20230706 | 102200 | 434321085 | 3720 | 3720 | 3720 | 3720 | 178 |
| 527 | 20230706 | 102100 | 433658925 | 3720 | 3720 | 3725 | 3720 | 468 |
| 528 | 20230706 | 102000 | 431917760 | 3725 | 3725 | 3725 | 3725 | 10 |
| 529 | 20230706 | 101900 | 431880510 | 3725 | 3725 | 3725 | 3725 | 39 |
| 530 | 20230706 | 101800 | 431735235 | 3720 | 3725 | 3725 | 3720 | 157 |
| 531 | 20230706 | 101700 | 431151065 | 3725 | 3725 | 3725 | 3725 | 52 |
| 532 | 20230706 | 101600 | 430957365 | 3725 | 3715 | 3725 | 3715 | 3487 |
| 533 | 20230706 | 101500 | 417993340 | 3710 | 3710 | 3710 | 3710 | 1771 |
| 534 | 20230706 | 101400 | 411422930 | 3710 | 3710 | 3710 | 3710 | 0 |
| 535 | 20230706 | 101300 | 411422930 | 3710 | 3710 | 3710 | 3710 | 0 |
| 536 | 20230706 | 101200 | 411422930 | 3710 | 3710 | 3710 | 3710 | 313 |
| 537 | 20230706 | 101100 | 410261700 | 3710 | 3710 | 3715 | 3710 | 1334 |
| 538 | 20230706 | 101000 | 405309695 | 3710 | 3710 | 3710 | 3710 | 42 |
| 539 | 20230706 | 100900 | 405153875 | 3710 | 3710 | 3710 | 3710 | 42 |
| 540 | 20230706 | 100800 | 404998055 | 3710 | 3710 | 3710 | 3710 | 688 |
| 541 | 20230706 | 100700 | 402445575 | 3705 | 3705 | 3710 | 3705 | 2428 |
| 542 | 20230706 | 100600 | 393445385 | 3710 | 3705 | 3710 | 3705 | 679 |
| 543 | 20230706 | 100500 | 390929650 | 3705 | 3710 | 3710 | 3700 | 13140 |
| 544 | 20230706 | 100400 | 342256880 | 3710 | 3720 | 3720 | 3710 | 8764 |
| 545 | 20230706 | 100300 | 309674685 | 3720 | 3720 | 3720 | 3720 | 3 |
| 546 | 20230706 | 100200 | 309663525 | 3725 | 3725 | 3725 | 3725 | 10 |
| 547 | 20230706 | 100100 | 309626275 | 3725 | 3720 | 3725 | 3720 | 205 |
| 548 | 20230706 | 100000 | 308863500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 549 | 20230706 | 095900 | 308863500 | 3720 | 3725 | 3725 | 3720 | 3547 |
| 550 | 20230706 | 095800 | 295658745 | 3725 | 3730 | 3730 | 3725 | 3158 |
| 551 | 20230706 | 095700 | 283883910 | 3730 | 3730 | 3730 | 3730 | 63 |
| 552 | 20230706 | 095600 | 283648920 | 3730 | 3730 | 3730 | 3730 | 1542 |
| 553 | 20230706 | 095500 | 277897260 | 3725 | 3725 | 3725 | 3725 | 183 |
| 554 | 20230706 | 095400 | 277215585 | 3725 | 3725 | 3725 | 3725 | 2563 |
| 555 | 20230706 | 095300 | 267668410 | 3730 | 3730 | 3730 | 3730 | 28 |
| 556 | 20230706 | 095200 | 267563970 | 3730 | 3730 | 3730 | 3730 | 0 |
| 557 | 20230706 | 095100 | 267563970 | 3730 | 3735 | 3735 | 3730 | 429 |
| 558 | 20230706 | 095000 | 265963550 | 3735 | 3735 | 3735 | 3735 | 50 |
| 559 | 20230706 | 094900 | 265776800 | 3730 | 3730 | 3730 | 3730 | 466 |
| 560 | 20230706 | 094800 | 264038620 | 3730 | 3730 | 3730 | 3730 | 145 |
| 561 | 20230706 | 094700 | 263497770 | 3730 | 3730 | 3735 | 3730 | 425 |
| 562 | 20230706 | 094600 | 261912495 | 3725 | 3725 | 3725 | 3725 | 1 |
| 563 | 20230706 | 094500 | 261908770 | 3725 | 3725 | 3725 | 3725 | 504 |
| 564 | 20230706 | 094400 | 260031370 | 3725 | 3725 | 3725 | 3725 | 35 |
| 565 | 20230706 | 094300 | 259900995 | 3725 | 3725 | 3725 | 3725 | 1001 |
| 566 | 20230706 | 094200 | 256172270 | 3725 | 3725 | 3725 | 3725 | 1 |
| 567 | 20230706 | 094100 | 256168545 | 3720 | 3720 | 3720 | 3720 | 470 |
| 568 | 20230706 | 094000 | 254420145 | 3720 | 3730 | 3730 | 3720 | 118 |
| 569 | 20230706 | 093900 | 253980655 | 3725 | 3730 | 3730 | 3715 | 20731 |
| 570 | 20230706 | 093800 | 176827820 | 3735 | 3735 | 3735 | 3735 | 0 |
| 571 | 20230706 | 093700 | 176827820 | 3735 | 3735 | 3735 | 3735 | 1 |
| 572 | 20230706 | 093600 | 176824085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 573 | 20230706 | 093500 | 176824085 | 3730 | 3730 | 3730 | 3730 | 3396 |
| 574 | 20230706 | 093400 | 164157005 | 3735 | 3735 | 3735 | 3730 | 1337 |
| 575 | 20230706 | 093300 | 159164810 | 3735 | 3735 | 3735 | 3730 | 61 |
| 576 | 20230706 | 093200 | 158936985 | 3735 | 3735 | 3735 | 3735 | 569 |
| 577 | 20230706 | 093100 | 156811770 | 3735 | 3735 | 3735 | 3735 | 4 |
| 578 | 20230706 | 093000 | 156796830 | 3735 | 3735 | 3735 | 3735 | 18 |
| 579 | 20230706 | 092900 | 156729600 | 3735 | 3735 | 3735 | 3735 | 941 |
| 580 | 20230706 | 092800 | 153214965 | 3735 | 3735 | 3735 | 3735 | 1 |
| 581 | 20230706 | 092700 | 153211230 | 3730 | 3730 | 3730 | 3730 | 190 |
| 582 | 20230706 | 092600 | 152502530 | 3735 | 3735 | 3735 | 3735 | 100 |
| 583 | 20230706 | 092500 | 152129030 | 3730 | 3735 | 3735 | 3730 | 3431 |
| 584 | 20230706 | 092400 | 139325895 | 3735 | 3735 | 3735 | 3735 | 11 |
| 585 | 20230706 | 092300 | 139284810 | 3735 | 3740 | 3740 | 3735 | 1508 |
| 586 | 20230706 | 092200 | 133646235 | 3740 | 3735 | 3740 | 3735 | 1007 |
| 587 | 20230706 | 092100 | 129884125 | 3730 | 3725 | 3730 | 3720 | 1219 |
| 588 | 20230706 | 092000 | 125343870 | 3725 | 3720 | 3725 | 3720 | 885 |
| 589 | 20230706 | 091900 | 122049125 | 3720 | 3725 | 3725 | 3720 | 1535 |
| 590 | 20230706 | 091800 | 116338425 | 3720 | 3725 | 3725 | 3720 | 405 |
| 591 | 20230706 | 091700 | 114831790 | 3730 | 3725 | 3730 | 3725 | 294 |
| 592 | 20230706 | 091600 | 113735310 | 3725 | 3720 | 3725 | 3720 | 1014 |
| 593 | 20230706 | 091500 | 109958400 | 3715 | 3720 | 3725 | 3715 | 795 |
| 594 | 20230706 | 091400 | 107001475 | 3720 | 3720 | 3720 | 3720 | 1399 |
| 595 | 20230706 | 091300 | 101797195 | 3720 | 3720 | 3720 | 3720 | 2318 |
| 596 | 20230706 | 091200 | 93174235 | 3720 | 3720 | 3720 | 3720 | 1066 |
| 597 | 20230706 | 091100 | 89208715 | 3725 | 3725 | 3725 | 3725 | 1548 |
| 598 | 20230706 | 091000 | 83442415 | 3730 | 3735 | 3735 | 3730 | 572 |
| 599 | 20230706 | 090900 | 81308785 | 3735 | 3725 | 3735 | 3725 | 322 |
| 600 | 20230706 | 090800 | 80108470 | 3725 | 3730 | 3735 | 3725 | 330 |
| 601 | 20230706 | 090700 | 78878025 | 3730 | 3730 | 3730 | 3725 | 635 |
| 602 | 20230706 | 090600 | 76510545 | 3735 | 3750 | 3750 | 3735 | 284 |
| 603 | 20230706 | 090500 | 75449585 | 3745 | 3740 | 3750 | 3730 | 1151 |
| 604 | 20230706 | 090400 | 71140550 | 3725 | 3730 | 3735 | 3720 | 2881 |
| 605 | 20230706 | 090300 | 60388725 | 3720 | 3725 | 3725 | 3715 | 4796 |
| 606 | 20230706 | 090200 | 42540640 | 3725 | 3740 | 3740 | 3725 | 3524 |
| 607 | 20230706 | 090100 | 29389190 | 3740 | 3745 | 3750 | 3740 | 2383 |
| 608 | 20230706 | 090000 | 20471415 | 3750 | 3765 | 3765 | 3750 | 5446 |