29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 2020 |
| 3 | 20230706 | 184900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20230706 | 184800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20230706 | 184700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20230706 | 184600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20230706 | 184500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20230706 | 184400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20230706 | 184300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20230706 | 184200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20230706 | 184100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20230706 | 184000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20230706 | 183900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20230706 | 183800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20230706 | 183700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20230706 | 183600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20230706 | 183500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20230706 | 183400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20230706 | 183300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20230706 | 183200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20230706 | 183100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20230706 | 183000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20230706 | 182900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20230706 | 182800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20230706 | 182700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20230706 | 182600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20230706 | 182500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20230706 | 182400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20230706 | 182300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20230706 | 182200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20230706 | 182100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20230706 | 182000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 2020 |
| 33 | 20230706 | 181900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20230706 | 181800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20230706 | 181700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20230706 | 181600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20230706 | 181500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20230706 | 181400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20230706 | 181300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20230706 | 181200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20230706 | 181100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20230706 | 181000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20230706 | 180900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20230706 | 180800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20230706 | 180700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20230706 | 180600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20230706 | 180500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20230706 | 180400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20230706 | 180300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20230706 | 180200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20230706 | 180100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20230706 | 180000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20230706 | 175900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20230706 | 175800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20230706 | 175700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20230706 | 175600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20230706 | 175500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20230706 | 175400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20230706 | 175300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20230706 | 175200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20230706 | 175100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20230706 | 175000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 2020 |
| 63 | 20230706 | 174900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20230706 | 174800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20230706 | 174700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20230706 | 174600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20230706 | 174500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20230706 | 174400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20230706 | 174300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20230706 | 174200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20230706 | 174100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20230706 | 174000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20230706 | 173900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20230706 | 173800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20230706 | 173700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20230706 | 173600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20230706 | 173500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20230706 | 173400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20230706 | 173300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20230706 | 173200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20230706 | 173100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20230706 | 173000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20230706 | 172900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20230706 | 172800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20230706 | 172700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20230706 | 172600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20230706 | 172500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20230706 | 172400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20230706 | 172300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20230706 | 172200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20230706 | 172100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20230706 | 172000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 2020 |
| 93 | 20230706 | 171900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20230706 | 171800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20230706 | 171700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20230706 | 171600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20230706 | 171500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20230706 | 171400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20230706 | 171300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20230706 | 171200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20230706 | 171100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20230706 | 171000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20230706 | 170900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20230706 | 170800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20230706 | 170700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20230706 | 170600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20230706 | 170500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20230706 | 170400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20230706 | 170300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20230706 | 170200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20230706 | 170100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20230706 | 170000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20230706 | 165900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20230706 | 165800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20230706 | 165700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20230706 | 165600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20230706 | 165500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20230706 | 165400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20230706 | 165300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20230706 | 165200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20230706 | 165100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20230706 | 165000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 2020 |
| 123 | 20230706 | 164900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20230706 | 164800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20230706 | 164700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20230706 | 164600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20230706 | 164500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20230706 | 164400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20230706 | 164300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20230706 | 164200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20230706 | 164100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20230706 | 164000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20230706 | 163900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20230706 | 163800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20230706 | 163700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20230706 | 163600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20230706 | 163500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20230706 | 163400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20230706 | 163300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20230706 | 163200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20230706 | 163100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20230706 | 163000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20230706 | 162900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20230706 | 162800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20230706 | 162700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20230706 | 162600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20230706 | 162500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20230706 | 162400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20230706 | 162300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20230706 | 162200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20230706 | 162100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20230706 | 162000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 2020 |
| 153 | 20230706 | 161900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20230706 | 161800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20230706 | 161700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20230706 | 161600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20230706 | 161500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20230706 | 161400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20230706 | 161300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20230706 | 161200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20230706 | 161100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20230706 | 161000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20230706 | 160900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20230706 | 160800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20230706 | 160700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20230706 | 160600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20230706 | 160500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20230706 | 160400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20230706 | 160300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20230706 | 160200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20230706 | 160100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20230706 | 160000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20230706 | 155900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20230706 | 155800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20230706 | 155700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20230706 | 155600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20230706 | 155500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20230706 | 155400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20230706 | 155300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20230706 | 155200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20230706 | 155100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20230706 | 155000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 2020 |
| 183 | 20230706 | 154900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20230706 | 154800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20230706 | 154700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20230706 | 154600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20230706 | 154500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20230706 | 154400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20230706 | 154300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20230706 | 154200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20230706 | 154100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20230706 | 154000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20230706 | 153900 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20230706 | 153800 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20230706 | 153700 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20230706 | 153600 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20230706 | 153500 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20230706 | 153400 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20230706 | 153300 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20230706 | 153200 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20230706 | 153100 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20230706 | 153000 | 1302647745 | 3725 | 3725 | 3725 | 3725 | 2020 |
| 203 | 20230706 | 152900 | 1295123245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20230706 | 152800 | 1295123245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20230706 | 152700 | 1295123245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20230706 | 152600 | 1295123245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20230706 | 152500 | 1295123245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20230706 | 152400 | 1295123245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20230706 | 152300 | 1295123245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20230706 | 152200 | 1295123245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20230706 | 152100 | 1295123245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20230706 | 152000 | 1295123245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 213 | 20230706 | 151900 | 1295123245 | 3695 | 3700 | 3700 | 3695 | 3478 |
| 214 | 20230706 | 151800 | 1282256180 | 3705 | 3705 | 3705 | 3705 | 101 |
| 215 | 20230706 | 151700 | 1281881975 | 3705 | 3710 | 3715 | 3705 | 2478 |
| 216 | 20230706 | 151600 | 1272687120 | 3700 | 3705 | 3705 | 3700 | 2035 |
| 217 | 20230706 | 151500 | 1265154695 | 3705 | 3705 | 3705 | 3700 | 720 |
| 218 | 20230706 | 151400 | 1262487895 | 3710 | 3710 | 3710 | 3700 | 906 |
| 219 | 20230706 | 151300 | 1259130630 | 3710 | 3705 | 3710 | 3700 | 1166 |
| 220 | 20230706 | 151200 | 1254812845 | 3710 | 3710 | 3710 | 3705 | 1601 |
| 221 | 20230706 | 151100 | 1248873635 | 3710 | 3710 | 3710 | 3710 | 510 |
| 222 | 20230706 | 151000 | 1246981535 | 3710 | 3715 | 3715 | 3710 | 6 |
| 223 | 20230706 | 150900 | 1246959250 | 3705 | 3705 | 3705 | 3705 | 337 |
| 224 | 20230706 | 150800 | 1245710665 | 3710 | 3700 | 3710 | 3700 | 9926 |
| 225 | 20230706 | 150700 | 1208955870 | 3705 | 3705 | 3705 | 3705 | 338 |
| 226 | 20230706 | 150600 | 1207703580 | 3710 | 3710 | 3710 | 3710 | 71 |
| 227 | 20230706 | 150500 | 1207440170 | 3705 | 3705 | 3705 | 3705 | 100 |
| 228 | 20230706 | 150400 | 1207069670 | 3710 | 3710 | 3710 | 3710 | 1 |
| 229 | 20230706 | 150300 | 1207065960 | 3700 | 3705 | 3705 | 3700 | 573 |
| 230 | 20230706 | 150200 | 1204943735 | 3705 | 3710 | 3710 | 3705 | 1269 |
| 231 | 20230706 | 150100 | 1200240745 | 3710 | 3710 | 3710 | 3710 | 56 |
| 232 | 20230706 | 150000 | 1200032985 | 3710 | 3710 | 3710 | 3710 | 256 |
| 233 | 20230706 | 145900 | 1199083225 | 3710 | 3710 | 3710 | 3710 | 500 |
| 234 | 20230706 | 145800 | 1197228225 | 3715 | 3710 | 3715 | 3710 | 323 |
| 235 | 20230706 | 145700 | 1196029885 | 3710 | 3710 | 3710 | 3710 | 106 |
| 236 | 20230706 | 145600 | 1195636625 | 3710 | 3715 | 3715 | 3710 | 358 |
| 237 | 20230706 | 145500 | 1194306790 | 3720 | 3715 | 3720 | 3715 | 124 |
| 238 | 20230706 | 145400 | 1193846080 | 3715 | 3710 | 3715 | 3710 | 722 |
| 239 | 20230706 | 145300 | 1191167455 | 3710 | 3705 | 3710 | 3705 | 4033 |
| 240 | 20230706 | 145200 | 1176220345 | 3705 | 3705 | 3705 | 3705 | 500 |
| 241 | 20230706 | 145100 | 1174367845 | 3705 | 3710 | 3710 | 3705 | 16 |
| 242 | 20230706 | 145000 | 1174308510 | 3715 | 3715 | 3715 | 3715 | 2 |
| 243 | 20230706 | 144900 | 1174301080 | 3715 | 3705 | 3715 | 3705 | 167 |
| 244 | 20230706 | 144800 | 1173682335 | 3715 | 3705 | 3715 | 3705 | 68 |
| 245 | 20230706 | 144700 | 1173430385 | 3700 | 3705 | 3705 | 3700 | 1695 |
| 246 | 20230706 | 144600 | 1167156820 | 3720 | 3705 | 3720 | 3705 | 2 |
| 247 | 20230706 | 144500 | 1167149395 | 3710 | 3725 | 3725 | 3710 | 337 |
| 248 | 20230706 | 144400 | 1165898600 | 3725 | 3715 | 3725 | 3715 | 542 |
| 249 | 20230706 | 144300 | 1163885020 | 3715 | 3715 | 3715 | 3715 | 1 |
| 250 | 20230706 | 144200 | 1163881305 | 3710 | 3710 | 3710 | 3710 | 271 |
| 251 | 20230706 | 144100 | 1162875895 | 3715 | 3715 | 3715 | 3715 | 0 |
| 252 | 20230706 | 144000 | 1162875895 | 3715 | 3715 | 3715 | 3715 | 0 |
| 253 | 20230706 | 143900 | 1162875895 | 3715 | 3715 | 3715 | 3715 | 5 |
| 254 | 20230706 | 143800 | 1162857320 | 3715 | 3700 | 3715 | 3700 | 1277 |
| 255 | 20230706 | 143700 | 1158117400 | 3710 | 3710 | 3710 | 3710 | 5 |
| 256 | 20230706 | 143600 | 1158098850 | 3710 | 3715 | 3725 | 3700 | 4229 |
| 257 | 20230706 | 143500 | 1142422415 | 3725 | 3725 | 3725 | 3725 | 0 |
| 258 | 20230706 | 143400 | 1142422415 | 3725 | 3725 | 3725 | 3725 | 1 |
| 259 | 20230706 | 143300 | 1142418690 | 3715 | 3715 | 3715 | 3715 | 0 |
| 260 | 20230706 | 143200 | 1142418690 | 3715 | 3715 | 3715 | 3715 | 0 |
| 261 | 20230706 | 143100 | 1142418690 | 3715 | 3715 | 3715 | 3715 | 538 |
| 262 | 20230706 | 143000 | 1140420020 | 3715 | 3715 | 3715 | 3715 | 5 |
| 263 | 20230706 | 142900 | 1140401445 | 3715 | 3715 | 3715 | 3715 | 0 |
| 264 | 20230706 | 142800 | 1140401445 | 3715 | 3715 | 3715 | 3715 | 0 |
| 265 | 20230706 | 142700 | 1140401445 | 3715 | 3715 | 3715 | 3715 | 1 |
| 266 | 20230706 | 142600 | 1140397730 | 3710 | 3715 | 3715 | 3710 | 1436 |
| 267 | 20230706 | 142500 | 1135069670 | 3715 | 3715 | 3715 | 3715 | 0 |
| 268 | 20230706 | 142400 | 1135069670 | 3715 | 3720 | 3720 | 3715 | 246 |
| 269 | 20230706 | 142300 | 1134155545 | 3715 | 3715 | 3720 | 3715 | 52 |
| 270 | 20230706 | 142200 | 1133962360 | 3715 | 3725 | 3725 | 3715 | 3544 |
| 271 | 20230706 | 142100 | 1120780050 | 3730 | 3730 | 3730 | 3730 | 33 |
| 272 | 20230706 | 142000 | 1120656960 | 3725 | 3725 | 3725 | 3725 | 0 |
| 273 | 20230706 | 141900 | 1120656960 | 3725 | 3735 | 3735 | 3725 | 360 |
| 274 | 20230706 | 141800 | 1119315950 | 3730 | 3730 | 3730 | 3730 | 270 |
| 275 | 20230706 | 141700 | 1118308850 | 3725 | 3725 | 3725 | 3725 | 1 |
| 276 | 20230706 | 141600 | 1118305125 | 3725 | 3725 | 3725 | 3725 | 200 |
| 277 | 20230706 | 141500 | 1117560125 | 3735 | 3735 | 3735 | 3735 | 0 |
| 278 | 20230706 | 141400 | 1117560125 | 3735 | 3735 | 3735 | 3735 | 53 |
| 279 | 20230706 | 141300 | 1117362170 | 3730 | 3730 | 3730 | 3730 | 162 |
| 280 | 20230706 | 141200 | 1116757910 | 3735 | 3735 | 3735 | 3735 | 26 |
| 281 | 20230706 | 141100 | 1116660800 | 3735 | 3735 | 3735 | 3735 | 51 |
| 282 | 20230706 | 141000 | 1116470315 | 3735 | 3735 | 3735 | 3735 | 0 |
| 283 | 20230706 | 140900 | 1116470315 | 3735 | 3735 | 3735 | 3735 | 2 |
| 284 | 20230706 | 140800 | 1116462845 | 3730 | 3730 | 3730 | 3730 | 137 |
| 285 | 20230706 | 140700 | 1115951835 | 3735 | 3735 | 3735 | 3735 | 1 |
| 286 | 20230706 | 140600 | 1115948100 | 3730 | 3730 | 3730 | 3730 | 100 |
| 287 | 20230706 | 140500 | 1115575100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 288 | 20230706 | 140400 | 1115575100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 289 | 20230706 | 140300 | 1115575100 | 3730 | 3730 | 3730 | 3730 | 152 |
| 290 | 20230706 | 140200 | 1115008140 | 3730 | 3730 | 3730 | 3730 | 0 |
| 291 | 20230706 | 140100 | 1115008140 | 3730 | 3730 | 3730 | 3730 | 2 |
| 292 | 20230706 | 140000 | 1115000680 | 3725 | 3730 | 3730 | 3725 | 700 |
| 293 | 20230706 | 135900 | 1112391565 | 3735 | 3735 | 3735 | 3735 | 0 |
| 294 | 20230706 | 135800 | 1112391565 | 3735 | 3735 | 3735 | 3735 | 0 |
| 295 | 20230706 | 135700 | 1112391565 | 3735 | 3735 | 3735 | 3735 | 11 |
| 296 | 20230706 | 135600 | 1112350480 | 3735 | 3735 | 3735 | 3735 | 139 |
| 297 | 20230706 | 135500 | 1111831315 | 3735 | 3735 | 3735 | 3735 | 15 |
| 298 | 20230706 | 135400 | 1111775290 | 3735 | 3735 | 3735 | 3735 | 6 |
| 299 | 20230706 | 135300 | 1111752880 | 3730 | 3730 | 3730 | 3730 | 0 |
| 300 | 20230706 | 135200 | 1111752880 | 3730 | 3730 | 3730 | 3730 | 697 |
| 301 | 20230706 | 135100 | 1109153070 | 3730 | 3725 | 3730 | 3725 | 25 |
| 302 | 20230706 | 135000 | 1109059940 | 3730 | 3725 | 3730 | 3725 | 24 |
| 303 | 20230706 | 134900 | 1108970535 | 3730 | 3730 | 3730 | 3730 | 10 |
| 304 | 20230706 | 134800 | 1108933235 | 3730 | 3730 | 3730 | 3730 | 20 |
| 305 | 20230706 | 134700 | 1108858635 | 3725 | 3730 | 3730 | 3725 | 327 |
| 306 | 20230706 | 134600 | 1107640310 | 3730 | 3730 | 3730 | 3730 | 81 |
| 307 | 20230706 | 134500 | 1107338180 | 3735 | 3730 | 3735 | 3730 | 50 |
| 308 | 20230706 | 134400 | 1107151610 | 3730 | 3730 | 3730 | 3730 | 30 |
| 309 | 20230706 | 134300 | 1107039710 | 3730 | 3725 | 3735 | 3725 | 62 |
| 310 | 20230706 | 134200 | 1106808595 | 3730 | 3730 | 3730 | 3730 | 0 |
| 311 | 20230706 | 134100 | 1106808595 | 3730 | 3735 | 3735 | 3730 | 1405 |
| 312 | 20230706 | 134000 | 1101567780 | 3735 | 3740 | 3740 | 3735 | 21 |
| 313 | 20230706 | 133900 | 1101489340 | 3730 | 3730 | 3730 | 3730 | 26 |
| 314 | 20230706 | 133800 | 1101392360 | 3740 | 3735 | 3740 | 3730 | 2890 |
| 315 | 20230706 | 133700 | 1090585290 | 3735 | 3720 | 3735 | 3720 | 1520 |
| 316 | 20230706 | 133600 | 1084913265 | 3720 | 3725 | 3730 | 3720 | 256 |
| 317 | 20230706 | 133500 | 1083959690 | 3725 | 3710 | 3725 | 3705 | 1462 |
| 318 | 20230706 | 133400 | 1078534760 | 3710 | 3700 | 3710 | 3700 | 1941 |
| 319 | 20230706 | 133300 | 1071353050 | 3695 | 3695 | 3695 | 3695 | 966 |
| 320 | 20230706 | 133200 | 1067783680 | 3700 | 3700 | 3710 | 3700 | 2877 |
| 321 | 20230706 | 133100 | 1057137645 | 3700 | 3705 | 3710 | 3700 | 991 |
| 322 | 20230706 | 133000 | 1053466005 | 3705 | 3705 | 3710 | 3705 | 1436 |
| 323 | 20230706 | 132900 | 1048145620 | 3710 | 3715 | 3715 | 3710 | 2266 |
| 324 | 20230706 | 132800 | 1039734485 | 3720 | 3720 | 3720 | 3720 | 1769 |
| 325 | 20230706 | 132700 | 1033153805 | 3720 | 3720 | 3720 | 3720 | 177 |
| 326 | 20230706 | 132600 | 1032495365 | 3720 | 3720 | 3720 | 3720 | 518 |
| 327 | 20230706 | 132500 | 1030568405 | 3720 | 3720 | 3720 | 3720 | 544 |
| 328 | 20230706 | 132400 | 1028544725 | 3720 | 3720 | 3720 | 3720 | 1 |
| 329 | 20230706 | 132300 | 1028541005 | 3715 | 3715 | 3715 | 3715 | 12 |
| 330 | 20230706 | 132200 | 1028496425 | 3715 | 3715 | 3715 | 3715 | 178 |
| 331 | 20230706 | 132100 | 1027835155 | 3715 | 3720 | 3720 | 3715 | 4500 |
| 332 | 20230706 | 132000 | 1011112655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 333 | 20230706 | 131900 | 1011112655 | 3725 | 3715 | 3725 | 3715 | 3 |
| 334 | 20230706 | 131800 | 1011101490 | 3715 | 3715 | 3715 | 3715 | 1464 |
| 335 | 20230706 | 131700 | 1005662730 | 3715 | 3725 | 3725 | 3715 | 57 |
| 336 | 20230706 | 131600 | 1005450875 | 3720 | 3720 | 3720 | 3720 | 2293 |
| 337 | 20230706 | 131500 | 996920915 | 3720 | 3725 | 3725 | 3720 | 216 |
| 338 | 20230706 | 131400 | 996117215 | 3720 | 3725 | 3725 | 3720 | 850 |
| 339 | 20230706 | 131300 | 992954965 | 3725 | 3725 | 3725 | 3725 | 4574 |
| 340 | 20230706 | 131200 | 975916815 | 3725 | 3725 | 3725 | 3725 | 37 |
| 341 | 20230706 | 131100 | 975778990 | 3730 | 3730 | 3730 | 3730 | 1 |
| 342 | 20230706 | 131000 | 975775260 | 3730 | 3725 | 3730 | 3725 | 1100 |
| 343 | 20230706 | 130900 | 971673260 | 3730 | 3730 | 3730 | 3720 | 1444 |
| 344 | 20230706 | 130800 | 966298030 | 3730 | 3735 | 3735 | 3730 | 1005 |
| 345 | 20230706 | 130700 | 962549355 | 3730 | 3730 | 3730 | 3730 | 513 |
| 346 | 20230706 | 130600 | 960635865 | 3730 | 3730 | 3735 | 3730 | 192 |
| 347 | 20230706 | 130500 | 959919700 | 3740 | 3730 | 3740 | 3730 | 3 |
| 348 | 20230706 | 130400 | 959908490 | 3730 | 3735 | 3735 | 3730 | 1068 |
| 349 | 20230706 | 130300 | 955924845 | 3730 | 3735 | 3735 | 3730 | 1950 |
| 350 | 20230706 | 130200 | 948648225 | 3740 | 3745 | 3745 | 3740 | 57 |
| 351 | 20230706 | 130100 | 948435030 | 3735 | 3745 | 3745 | 3735 | 2099 |
| 352 | 20230706 | 130000 | 940581620 | 3755 | 3755 | 3755 | 3745 | 2426 |
| 353 | 20230706 | 125900 | 931479200 | 3755 | 3760 | 3765 | 3755 | 655 |
| 354 | 20230706 | 125800 | 929016885 | 3770 | 3755 | 3770 | 3755 | 102 |
| 355 | 20230706 | 125700 | 928633855 | 3750 | 3750 | 3750 | 3750 | 1111 |
| 356 | 20230706 | 125600 | 924467605 | 3740 | 3740 | 3740 | 3740 | 467 |
| 357 | 20230706 | 125500 | 922721025 | 3750 | 3750 | 3750 | 3750 | 1 |
| 358 | 20230706 | 125400 | 922717275 | 3740 | 3745 | 3745 | 3740 | 864 |
| 359 | 20230706 | 125300 | 919483285 | 3745 | 3745 | 3745 | 3745 | 1 |
| 360 | 20230706 | 125200 | 919479540 | 3745 | 3745 | 3745 | 3745 | 100 |
| 361 | 20230706 | 125100 | 919105040 | 3745 | 3755 | 3755 | 3745 | 305 |
| 362 | 20230706 | 125000 | 917962790 | 3745 | 3750 | 3750 | 3745 | 700 |
| 363 | 20230706 | 124900 | 915340535 | 3750 | 3750 | 3750 | 3750 | 129 |
| 364 | 20230706 | 124800 | 914856785 | 3760 | 3760 | 3760 | 3760 | 30 |
| 365 | 20230706 | 124700 | 914743985 | 3755 | 3755 | 3755 | 3755 | 268 |
| 366 | 20230706 | 124600 | 913737645 | 3750 | 3750 | 3750 | 3750 | 1195 |
| 367 | 20230706 | 124500 | 909256395 | 3760 | 3760 | 3760 | 3760 | 11 |
| 368 | 20230706 | 124400 | 909215035 | 3760 | 3760 | 3760 | 3760 | 2 |
| 369 | 20230706 | 124300 | 909207515 | 3760 | 3760 | 3760 | 3760 | 1 |
| 370 | 20230706 | 124200 | 909203755 | 3750 | 3750 | 3750 | 3750 | 101 |
| 371 | 20230706 | 124100 | 908825005 | 3760 | 3760 | 3760 | 3760 | 1 |
| 372 | 20230706 | 124000 | 908821245 | 3750 | 3755 | 3755 | 3750 | 1561 |
| 373 | 20230706 | 123900 | 902967485 | 3755 | 3750 | 3755 | 3750 | 200 |
| 374 | 20230706 | 123800 | 902217480 | 3750 | 3750 | 3760 | 3750 | 1848 |
| 375 | 20230706 | 123700 | 895287220 | 3750 | 3750 | 3750 | 3750 | 40 |
| 376 | 20230706 | 123600 | 895137220 | 3750 | 3755 | 3755 | 3750 | 2487 |
| 377 | 20230706 | 123500 | 885806480 | 3760 | 3755 | 3760 | 3755 | 376 |
| 378 | 20230706 | 123400 | 884394470 | 3760 | 3760 | 3760 | 3760 | 0 |
| 379 | 20230706 | 123300 | 884394470 | 3760 | 3760 | 3760 | 3760 | 0 |
| 380 | 20230706 | 123200 | 884394470 | 3760 | 3760 | 3760 | 3760 | 0 |
| 381 | 20230706 | 123100 | 884394470 | 3760 | 3755 | 3760 | 3750 | 1531 |
| 382 | 20230706 | 123000 | 878648810 | 3755 | 3760 | 3760 | 3755 | 321 |
| 383 | 20230706 | 122900 | 877443450 | 3755 | 3750 | 3755 | 3750 | 294 |
| 384 | 20230706 | 122800 | 876339645 | 3755 | 3755 | 3755 | 3755 | 683 |
| 385 | 20230706 | 122700 | 873774980 | 3760 | 3760 | 3760 | 3760 | 382 |
| 386 | 20230706 | 122600 | 872338660 | 3770 | 3760 | 3770 | 3760 | 419 |
| 387 | 20230706 | 122500 | 870763210 | 3760 | 3765 | 3765 | 3760 | 15 |
| 388 | 20230706 | 122400 | 870706805 | 3765 | 3760 | 3765 | 3760 | 2 |
| 389 | 20230706 | 122300 | 870699280 | 3760 | 3760 | 3760 | 3760 | 500 |
| 390 | 20230706 | 122200 | 868819280 | 3760 | 3755 | 3760 | 3755 | 2 |
| 391 | 20230706 | 122100 | 868811765 | 3750 | 3755 | 3755 | 3750 | 2001 |
| 392 | 20230706 | 122000 | 861300730 | 3755 | 3755 | 3755 | 3755 | 1342 |
| 393 | 20230706 | 121900 | 856261520 | 3755 | 3765 | 3765 | 3750 | 16127 |
| 394 | 20230706 | 121800 | 795689440 | 3765 | 3770 | 3770 | 3765 | 380 |
| 395 | 20230706 | 121700 | 794258480 | 3770 | 3775 | 3775 | 3770 | 7019 |
| 396 | 20230706 | 121600 | 767791155 | 3775 | 3780 | 3780 | 3775 | 526 |
| 397 | 20230706 | 121500 | 765804200 | 3780 | 3785 | 3785 | 3780 | 1082 |
| 398 | 20230706 | 121400 | 761712740 | 3790 | 3785 | 3790 | 3785 | 249 |
| 399 | 20230706 | 121300 | 760770270 | 3785 | 3785 | 3785 | 3785 | 100 |
| 400 | 20230706 | 121200 | 760391770 | 3790 | 3785 | 3790 | 3785 | 102 |
| 401 | 20230706 | 121100 | 760005695 | 3790 | 3790 | 3790 | 3790 | 0 |
| 402 | 20230706 | 121000 | 760005695 | 3790 | 3790 | 3790 | 3790 | 158 |
| 403 | 20230706 | 120900 | 759406875 | 3795 | 3795 | 3795 | 3795 | 0 |
| 404 | 20230706 | 120800 | 759406875 | 3795 | 3780 | 3795 | 3780 | 175 |
| 405 | 20230706 | 120700 | 758744495 | 3780 | 3780 | 3780 | 3780 | 20 |
| 406 | 20230706 | 120600 | 758668895 | 3780 | 3780 | 3780 | 3780 | 17 |
| 407 | 20230706 | 120500 | 758604635 | 3785 | 3785 | 3785 | 3785 | 30 |
| 408 | 20230706 | 120400 | 758491085 | 3785 | 3785 | 3785 | 3785 | 10 |
| 409 | 20230706 | 120300 | 758453235 | 3785 | 3785 | 3785 | 3785 | 23 |
| 410 | 20230706 | 120200 | 758366180 | 3785 | 3785 | 3785 | 3785 | 1265 |
| 411 | 20230706 | 120100 | 753578155 | 3790 | 3790 | 3795 | 3790 | 22 |
| 412 | 20230706 | 120000 | 753494770 | 3790 | 3795 | 3795 | 3790 | 7179 |
| 413 | 20230706 | 115900 | 726256240 | 3795 | 3800 | 3800 | 3795 | 548 |
| 414 | 20230706 | 115800 | 724176570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 415 | 20230706 | 115700 | 724176570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 416 | 20230706 | 115600 | 724176570 | 3800 | 3795 | 3800 | 3795 | 203 |
| 417 | 20230706 | 115500 | 723406180 | 3800 | 3800 | 3800 | 3800 | 150 |
| 418 | 20230706 | 115400 | 722836180 | 3800 | 3800 | 3800 | 3800 | 0 |
| 419 | 20230706 | 115300 | 722836180 | 3800 | 3795 | 3800 | 3795 | 273 |
| 420 | 20230706 | 115200 | 721800110 | 3795 | 3795 | 3795 | 3795 | 7 |
| 421 | 20230706 | 115100 | 721773545 | 3800 | 3800 | 3800 | 3800 | 0 |
| 422 | 20230706 | 115000 | 721773545 | 3800 | 3800 | 3800 | 3800 | 0 |
| 423 | 20230706 | 114900 | 721773545 | 3800 | 3795 | 3800 | 3795 | 2 |
| 424 | 20230706 | 114800 | 721765950 | 3795 | 3795 | 3800 | 3795 | 512 |
| 425 | 20230706 | 114700 | 719822905 | 3800 | 3800 | 3800 | 3800 | 50 |
| 426 | 20230706 | 114600 | 719632905 | 3800 | 3800 | 3800 | 3800 | 0 |
| 427 | 20230706 | 114500 | 719632905 | 3800 | 3800 | 3800 | 3800 | 0 |
| 428 | 20230706 | 114400 | 719632905 | 3800 | 3800 | 3800 | 3800 | 50 |
| 429 | 20230706 | 114300 | 719442905 | 3800 | 3810 | 3810 | 3800 | 685 |
| 430 | 20230706 | 114200 | 716838255 | 3810 | 3800 | 3810 | 3800 | 2 |
| 431 | 20230706 | 114100 | 716830645 | 3800 | 3805 | 3805 | 3800 | 200 |
| 432 | 20230706 | 114000 | 716070470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 433 | 20230706 | 113900 | 716070470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 434 | 20230706 | 113800 | 716070470 | 3810 | 3805 | 3810 | 3805 | 104 |
| 435 | 20230706 | 113700 | 715674240 | 3805 | 3805 | 3805 | 3805 | 2 |
| 436 | 20230706 | 113600 | 715666630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 437 | 20230706 | 113500 | 715666630 | 3810 | 3805 | 3810 | 3805 | 36 |
| 438 | 20230706 | 113400 | 715529520 | 3810 | 3810 | 3810 | 3810 | 124 |
| 439 | 20230706 | 113300 | 715057080 | 3820 | 3820 | 3820 | 3820 | 0 |
| 440 | 20230706 | 113200 | 715057080 | 3820 | 3810 | 3820 | 3800 | 3611 |
| 441 | 20230706 | 113100 | 701287630 | 3810 | 3800 | 3810 | 3800 | 2 |
| 442 | 20230706 | 113000 | 701280020 | 3800 | 3795 | 3800 | 3795 | 763 |
| 443 | 20230706 | 112900 | 698380635 | 3795 | 3795 | 3795 | 3795 | 1381 |
| 444 | 20230706 | 112800 | 693139740 | 3800 | 3800 | 3800 | 3800 | 1216 |
| 445 | 20230706 | 112700 | 688518940 | 3810 | 3815 | 3815 | 3805 | 181 |
| 446 | 20230706 | 112600 | 687830210 | 3810 | 3805 | 3810 | 3805 | 344 |
| 447 | 20230706 | 112500 | 686519580 | 3810 | 3805 | 3810 | 3800 | 61 |
| 448 | 20230706 | 112400 | 686287475 | 3805 | 3805 | 3805 | 3805 | 0 |
| 449 | 20230706 | 112300 | 686287475 | 3805 | 3805 | 3805 | 3805 | 0 |
| 450 | 20230706 | 112200 | 686287475 | 3805 | 3805 | 3805 | 3805 | 40 |
| 451 | 20230706 | 112100 | 686135275 | 3805 | 3805 | 3805 | 3800 | 6 |
| 452 | 20230706 | 112000 | 686112450 | 3805 | 3805 | 3805 | 3805 | 131 |
| 453 | 20230706 | 111900 | 685613995 | 3805 | 3800 | 3805 | 3800 | 175 |
| 454 | 20230706 | 111800 | 684948125 | 3800 | 3795 | 3800 | 3795 | 145 |
| 455 | 20230706 | 111700 | 684397135 | 3795 | 3790 | 3795 | 3790 | 19 |
| 456 | 20230706 | 111600 | 684325035 | 3790 | 3790 | 3790 | 3790 | 17 |
| 457 | 20230706 | 111500 | 684260605 | 3795 | 3790 | 3795 | 3790 | 87 |
| 458 | 20230706 | 111400 | 683930500 | 3795 | 3790 | 3795 | 3785 | 140 |
| 459 | 20230706 | 111300 | 683400065 | 3795 | 3790 | 3795 | 3790 | 188 |
| 460 | 20230706 | 111200 | 682687105 | 3790 | 3785 | 3795 | 3785 | 557 |
| 461 | 20230706 | 111100 | 680578595 | 3785 | 3790 | 3795 | 3785 | 350 |
| 462 | 20230706 | 111000 | 679253090 | 3790 | 3790 | 3795 | 3790 | 1611 |
| 463 | 20230706 | 110900 | 673147230 | 3795 | 3800 | 3800 | 3795 | 1600 |
| 464 | 20230706 | 110800 | 667072400 | 3800 | 3800 | 3805 | 3800 | 631 |
| 465 | 20230706 | 110700 | 664674570 | 3795 | 3795 | 3795 | 3790 | 100 |
| 466 | 20230706 | 110600 | 664295075 | 3795 | 3795 | 3795 | 3795 | 137 |
| 467 | 20230706 | 110500 | 663775160 | 3795 | 3795 | 3795 | 3795 | 15 |
| 468 | 20230706 | 110400 | 663718235 | 3795 | 3795 | 3795 | 3795 | 2 |
| 469 | 20230706 | 110300 | 663710645 | 3795 | 3795 | 3795 | 3795 | 13 |
| 470 | 20230706 | 110200 | 663661310 | 3790 | 3795 | 3800 | 3790 | 65 |
| 471 | 20230706 | 110100 | 663414385 | 3790 | 3795 | 3800 | 3790 | 303 |
| 472 | 20230706 | 110000 | 662264945 | 3800 | 3790 | 3800 | 3790 | 51 |
| 473 | 20230706 | 105900 | 662071300 | 3795 | 3795 | 3795 | 3795 | 44 |
| 474 | 20230706 | 105800 | 661904320 | 3790 | 3800 | 3800 | 3790 | 731 |
| 475 | 20230706 | 105700 | 659127230 | 3790 | 3790 | 3790 | 3790 | 492 |
| 476 | 20230706 | 105600 | 657262550 | 3800 | 3795 | 3800 | 3795 | 55 |
| 477 | 20230706 | 105500 | 657053800 | 3785 | 3790 | 3790 | 3785 | 201 |
| 478 | 20230706 | 105400 | 656292015 | 3800 | 3790 | 3800 | 3790 | 609 |
| 479 | 20230706 | 105300 | 653982460 | 3790 | 3800 | 3800 | 3790 | 9895 |
| 480 | 20230706 | 105200 | 616385920 | 3800 | 3805 | 3805 | 3800 | 769 |
| 481 | 20230706 | 105100 | 613462205 | 3810 | 3805 | 3810 | 3805 | 64 |
| 482 | 20230706 | 105000 | 613218660 | 3815 | 3800 | 3815 | 3800 | 64 |
| 483 | 20230706 | 104900 | 612974920 | 3800 | 3805 | 3810 | 3800 | 1559 |
| 484 | 20230706 | 104800 | 607045075 | 3810 | 3815 | 3815 | 3805 | 205 |
| 485 | 20230706 | 104700 | 606263935 | 3815 | 3815 | 3815 | 3815 | 50 |
| 486 | 20230706 | 104600 | 606073185 | 3815 | 3815 | 3825 | 3815 | 229 |
| 487 | 20230706 | 104500 | 605199540 | 3815 | 3815 | 3815 | 3810 | 1663 |
| 488 | 20230706 | 104400 | 598857365 | 3815 | 3820 | 3820 | 3815 | 469 |
| 489 | 20230706 | 104300 | 597068015 | 3825 | 3815 | 3825 | 3815 | 5 |
| 490 | 20230706 | 104200 | 597048930 | 3815 | 3820 | 3820 | 3815 | 2707 |
| 491 | 20230706 | 104100 | 586709070 | 3820 | 3825 | 3825 | 3820 | 368 |
| 492 | 20230706 | 104000 | 585302145 | 3830 | 3825 | 3830 | 3825 | 296 |
| 493 | 20230706 | 103900 | 584169915 | 3825 | 3825 | 3825 | 3825 | 559 |
| 494 | 20230706 | 103800 | 582031740 | 3830 | 3830 | 3835 | 3830 | 261 |
| 495 | 20230706 | 103700 | 581032105 | 3830 | 3830 | 3830 | 3830 | 788 |
| 496 | 20230706 | 103600 | 578014065 | 3830 | 3830 | 3830 | 3830 | 504 |
| 497 | 20230706 | 103500 | 576083745 | 3825 | 3830 | 3830 | 3825 | 59 |
| 498 | 20230706 | 103400 | 575858060 | 3830 | 3830 | 3830 | 3830 | 717 |
| 499 | 20230706 | 103300 | 573111950 | 3835 | 3835 | 3835 | 3825 | 516 |
| 500 | 20230706 | 103200 | 571135600 | 3835 | 3835 | 3835 | 3835 | 358 |
| 501 | 20230706 | 103100 | 569762670 | 3835 | 3830 | 3835 | 3830 | 136 |
| 502 | 20230706 | 103000 | 569241785 | 3830 | 3830 | 3830 | 3825 | 2133 |
| 503 | 20230706 | 102900 | 561072700 | 3830 | 3830 | 3830 | 3830 | 15 |
| 504 | 20230706 | 102800 | 561015250 | 3835 | 3835 | 3835 | 3835 | 291 |
| 505 | 20230706 | 102700 | 559899265 | 3835 | 3835 | 3840 | 3835 | 119 |
| 506 | 20230706 | 102600 | 559442400 | 3835 | 3835 | 3835 | 3835 | 412 |
| 507 | 20230706 | 102500 | 557862380 | 3835 | 3840 | 3840 | 3835 | 16 |
| 508 | 20230706 | 102400 | 557801015 | 3835 | 3835 | 3840 | 3835 | 182 |
| 509 | 20230706 | 102300 | 557103040 | 3840 | 3835 | 3840 | 3835 | 157 |
| 510 | 20230706 | 102200 | 556500935 | 3840 | 3840 | 3840 | 3840 | 971 |
| 511 | 20230706 | 102100 | 552772295 | 3840 | 3845 | 3845 | 3840 | 2250 |
| 512 | 20230706 | 102000 | 544130065 | 3850 | 3850 | 3850 | 3850 | 13 |
| 513 | 20230706 | 101900 | 544080015 | 3855 | 3850 | 3855 | 3845 | 501 |
| 514 | 20230706 | 101800 | 542149130 | 3850 | 3850 | 3860 | 3850 | 1348 |
| 515 | 20230706 | 101700 | 536959085 | 3850 | 3855 | 3855 | 3850 | 1211 |
| 516 | 20230706 | 101600 | 532294335 | 3865 | 3865 | 3865 | 3860 | 201 |
| 517 | 20230706 | 101500 | 531517570 | 3855 | 3860 | 3860 | 3855 | 648 |
| 518 | 20230706 | 101400 | 529016395 | 3865 | 3865 | 3865 | 3855 | 168 |
| 519 | 20230706 | 101300 | 528367760 | 3865 | 3875 | 3875 | 3860 | 1107 |
| 520 | 20230706 | 101200 | 524085100 | 3875 | 3870 | 3875 | 3870 | 7615 |
| 521 | 20230706 | 101100 | 494579655 | 3870 | 3875 | 3875 | 3870 | 1499 |
| 522 | 20230706 | 101000 | 488775175 | 3875 | 3855 | 3875 | 3855 | 2436 |
| 523 | 20230706 | 100900 | 479358025 | 3850 | 3855 | 3855 | 3850 | 1600 |
| 524 | 20230706 | 100800 | 473196845 | 3855 | 3860 | 3860 | 3855 | 840 |
| 525 | 20230706 | 100700 | 469957990 | 3865 | 3860 | 3865 | 3855 | 4160 |
| 526 | 20230706 | 100600 | 453894930 | 3860 | 3865 | 3870 | 3860 | 5121 |
| 527 | 20230706 | 100500 | 434125060 | 3870 | 3865 | 3875 | 3860 | 3227 |
| 528 | 20230706 | 100400 | 421637075 | 3860 | 3855 | 3865 | 3855 | 1664 |
| 529 | 20230706 | 100300 | 415214100 | 3855 | 3850 | 3855 | 3840 | 3135 |
| 530 | 20230706 | 100200 | 403145270 | 3850 | 3845 | 3850 | 3845 | 4098 |
| 531 | 20230706 | 100100 | 387371110 | 3845 | 3845 | 3845 | 3840 | 718 |
| 532 | 20230706 | 100000 | 384612240 | 3845 | 3850 | 3850 | 3835 | 2025 |
| 533 | 20230706 | 095900 | 376837850 | 3845 | 3840 | 3850 | 3835 | 2859 |
| 534 | 20230706 | 095800 | 365851870 | 3840 | 3830 | 3840 | 3825 | 2804 |
| 535 | 20230706 | 095700 | 355104655 | 3830 | 3820 | 3830 | 3820 | 2654 |
| 536 | 20230706 | 095600 | 344945555 | 3820 | 3815 | 3820 | 3815 | 3779 |
| 537 | 20230706 | 095500 | 330514235 | 3810 | 3810 | 3810 | 3810 | 0 |
| 538 | 20230706 | 095400 | 330514235 | 3810 | 3800 | 3810 | 3800 | 42 |
| 539 | 20230706 | 095300 | 330354325 | 3800 | 3815 | 3820 | 3800 | 3109 |
| 540 | 20230706 | 095200 | 318512715 | 3820 | 3815 | 3820 | 3810 | 855 |
| 541 | 20230706 | 095100 | 315247390 | 3815 | 3815 | 3820 | 3815 | 103 |
| 542 | 20230706 | 095000 | 314854440 | 3815 | 3785 | 3820 | 3785 | 1745 |
| 543 | 20230706 | 094900 | 308226445 | 3790 | 3775 | 3790 | 3775 | 10871 |
| 544 | 20230706 | 094800 | 267187885 | 3775 | 3775 | 3775 | 3775 | 159 |
| 545 | 20230706 | 094700 | 266587660 | 3775 | 3775 | 3775 | 3765 | 1573 |
| 546 | 20230706 | 094600 | 260654810 | 3775 | 3765 | 3780 | 3765 | 1245 |
| 547 | 20230706 | 094500 | 255953730 | 3770 | 3775 | 3775 | 3770 | 4200 |
| 548 | 20230706 | 094400 | 240118250 | 3770 | 3775 | 3775 | 3770 | 1390 |
| 549 | 20230706 | 094300 | 234871010 | 3780 | 3780 | 3780 | 3780 | 0 |
| 550 | 20230706 | 094200 | 234871010 | 3780 | 3765 | 3780 | 3765 | 950 |
| 551 | 20230706 | 094100 | 231288115 | 3775 | 3775 | 3775 | 3775 | 0 |
| 552 | 20230706 | 094000 | 231288115 | 3775 | 3765 | 3775 | 3765 | 470 |
| 553 | 20230706 | 093900 | 229515365 | 3775 | 3770 | 3775 | 3765 | 22 |
| 554 | 20230706 | 093800 | 229432425 | 3770 | 3780 | 3780 | 3770 | 302 |
| 555 | 20230706 | 093700 | 228293865 | 3780 | 3775 | 3780 | 3770 | 946 |
| 556 | 20230706 | 093600 | 224722205 | 3775 | 3760 | 3775 | 3760 | 1213 |
| 557 | 20230706 | 093500 | 220157110 | 3760 | 3760 | 3765 | 3760 | 1231 |
| 558 | 20230706 | 093400 | 215526650 | 3760 | 3770 | 3770 | 3760 | 4547 |
| 559 | 20230706 | 093300 | 198426290 | 3775 | 3780 | 3785 | 3775 | 690 |
| 560 | 20230706 | 093200 | 195819750 | 3790 | 3790 | 3790 | 3780 | 1501 |
| 561 | 20230706 | 093100 | 190136405 | 3785 | 3775 | 3785 | 3775 | 606 |
| 562 | 20230706 | 093000 | 187843330 | 3775 | 3770 | 3775 | 3770 | 368 |
| 563 | 20230706 | 092900 | 186455345 | 3760 | 3760 | 3760 | 3760 | 403 |
| 564 | 20230706 | 092800 | 184940065 | 3760 | 3765 | 3765 | 3760 | 2410 |
| 565 | 20230706 | 092700 | 175870915 | 3765 | 3765 | 3765 | 3765 | 1 |
| 566 | 20230706 | 092600 | 175867150 | 3760 | 3760 | 3760 | 3755 | 2555 |
| 567 | 20230706 | 092500 | 166260855 | 3765 | 3775 | 3775 | 3760 | 1206 |
| 568 | 20230706 | 092400 | 161718465 | 3780 | 3790 | 3790 | 3780 | 456 |
| 569 | 20230706 | 092300 | 159994485 | 3780 | 3785 | 3785 | 3780 | 16 |
| 570 | 20230706 | 092200 | 159933930 | 3780 | 3770 | 3780 | 3770 | 822 |
| 571 | 20230706 | 092100 | 156828440 | 3775 | 3785 | 3785 | 3775 | 1093 |
| 572 | 20230706 | 092000 | 152700940 | 3790 | 3780 | 3790 | 3770 | 778 |
| 573 | 20230706 | 091900 | 149763650 | 3785 | 3795 | 3795 | 3775 | 2737 |
| 574 | 20230706 | 091800 | 139418085 | 3795 | 3800 | 3800 | 3795 | 1395 |
| 575 | 20230706 | 091700 | 134122335 | 3805 | 3805 | 3805 | 3805 | 97 |
| 576 | 20230706 | 091600 | 133753250 | 3805 | 3805 | 3805 | 3805 | 670 |
| 577 | 20230706 | 091500 | 131203900 | 3805 | 3805 | 3805 | 3805 | 28 |
| 578 | 20230706 | 091400 | 131097360 | 3795 | 3800 | 3800 | 3795 | 65 |
| 579 | 20230706 | 091300 | 130850635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 580 | 20230706 | 091200 | 130850635 | 3795 | 3800 | 3800 | 3795 | 81 |
| 581 | 20230706 | 091100 | 130542965 | 3795 | 3805 | 3805 | 3795 | 2505 |
| 582 | 20230706 | 091000 | 121027075 | 3815 | 3820 | 3820 | 3810 | 9246 |
| 583 | 20230706 | 090900 | 85752570 | 3815 | 3800 | 3815 | 3800 | 1028 |
| 584 | 20230706 | 090800 | 81831785 | 3800 | 3800 | 3800 | 3795 | 122 |
| 585 | 20230706 | 090700 | 81368190 | 3795 | 3830 | 3830 | 3795 | 9168 |
| 586 | 20230706 | 090600 | 46455970 | 3830 | 3835 | 3835 | 3830 | 1056 |
| 587 | 20230706 | 090500 | 42406435 | 3840 | 3840 | 3840 | 3840 | 32 |
| 588 | 20230706 | 090400 | 42283555 | 3840 | 3840 | 3840 | 3840 | 1263 |
| 589 | 20230706 | 090300 | 37433635 | 3840 | 3850 | 3850 | 3840 | 356 |
| 590 | 20230706 | 090200 | 36064625 | 3850 | 3840 | 3850 | 3840 | 4251 |
| 591 | 20230706 | 090100 | 19719775 | 3840 | 3840 | 3840 | 3815 | 3486 |
| 592 | 20230706 | 090000 | 6394860 | 3840 | 3820 | 3840 | 3820 | 1674 |