29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 22717 |
| 3 | 20230706 | 185700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20230706 | 185600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20230706 | 185500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20230706 | 185400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20230706 | 185300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20230706 | 185200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20230706 | 185100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20230706 | 185000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20230706 | 184900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20230706 | 184800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20230706 | 184700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20230706 | 184600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20230706 | 184500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20230706 | 184400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20230706 | 184300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20230706 | 184200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20230706 | 184100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20230706 | 184000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20230706 | 183900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20230706 | 183800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20230706 | 183700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20230706 | 183600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20230706 | 183500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20230706 | 183400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20230706 | 183300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20230706 | 183200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20230706 | 183100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20230706 | 183000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20230706 | 182900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20230706 | 182800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 22717 |
| 33 | 20230706 | 182700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20230706 | 182600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20230706 | 182500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20230706 | 182400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20230706 | 182300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20230706 | 182200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20230706 | 182100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20230706 | 182000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20230706 | 181900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20230706 | 181800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20230706 | 181700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20230706 | 181600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20230706 | 181500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20230706 | 181400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20230706 | 181300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20230706 | 181200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20230706 | 181100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20230706 | 181000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20230706 | 180900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20230706 | 180800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20230706 | 180700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20230706 | 180600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20230706 | 180500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20230706 | 180400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20230706 | 180300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20230706 | 180200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20230706 | 180100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20230706 | 180000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20230706 | 175900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20230706 | 175800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 22717 |
| 63 | 20230706 | 175700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20230706 | 175600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20230706 | 175500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20230706 | 175400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20230706 | 175300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20230706 | 175200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20230706 | 175100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20230706 | 175000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20230706 | 174900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20230706 | 174800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20230706 | 174700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20230706 | 174600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20230706 | 174500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20230706 | 174400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20230706 | 174300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20230706 | 174200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20230706 | 174100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20230706 | 174000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20230706 | 173900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20230706 | 173800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20230706 | 173700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20230706 | 173600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20230706 | 173500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20230706 | 173400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20230706 | 173300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20230706 | 173200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20230706 | 173100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20230706 | 173000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20230706 | 172900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20230706 | 172800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 22717 |
| 93 | 20230706 | 172700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20230706 | 172600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20230706 | 172500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20230706 | 172400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20230706 | 172300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20230706 | 172200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20230706 | 172100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20230706 | 172000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20230706 | 171900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20230706 | 171800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20230706 | 171700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20230706 | 171600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20230706 | 171500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20230706 | 171400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20230706 | 171300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20230706 | 171200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20230706 | 171100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20230706 | 171000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20230706 | 170900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20230706 | 170800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20230706 | 170700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20230706 | 170600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20230706 | 170500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20230706 | 170400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20230706 | 170300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20230706 | 170200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20230706 | 170100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20230706 | 170000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20230706 | 165900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20230706 | 165800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 22717 |
| 123 | 20230706 | 165700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20230706 | 165600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20230706 | 165500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20230706 | 165400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20230706 | 165300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20230706 | 165200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20230706 | 165100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20230706 | 165000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20230706 | 164900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20230706 | 164800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20230706 | 164700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20230706 | 164600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20230706 | 164500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20230706 | 164400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20230706 | 164300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20230706 | 164200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20230706 | 164100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20230706 | 164000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20230706 | 163900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20230706 | 163800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20230706 | 163700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20230706 | 163600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20230706 | 163500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20230706 | 163400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20230706 | 163300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20230706 | 163200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20230706 | 163100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20230706 | 163000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20230706 | 162900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20230706 | 162800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 22717 |
| 153 | 20230706 | 162700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20230706 | 162600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20230706 | 162500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20230706 | 162400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20230706 | 162300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20230706 | 162200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20230706 | 162100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20230706 | 162000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20230706 | 161900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20230706 | 161800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20230706 | 161700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20230706 | 161600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20230706 | 161500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20230706 | 161400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20230706 | 161300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20230706 | 161200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20230706 | 161100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20230706 | 161000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20230706 | 160900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20230706 | 160800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20230706 | 160700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20230706 | 160600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20230706 | 160500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20230706 | 160400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20230706 | 160300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20230706 | 160200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20230706 | 160100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20230706 | 160000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20230706 | 155900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20230706 | 155800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 22717 |
| 183 | 20230706 | 155700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20230706 | 155600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20230706 | 155500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20230706 | 155400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20230706 | 155300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20230706 | 155200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20230706 | 155100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20230706 | 155000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20230706 | 154900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20230706 | 154800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20230706 | 154700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20230706 | 154600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20230706 | 154500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20230706 | 154400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20230706 | 154300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20230706 | 154200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20230706 | 154100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20230706 | 154000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20230706 | 153900 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20230706 | 153800 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20230706 | 153700 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20230706 | 153600 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20230706 | 153500 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20230706 | 153400 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20230706 | 153300 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20230706 | 153200 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 209 | 20230706 | 153100 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 210 | 20230706 | 153000 | 1825344545 | 2700 | 2700 | 2700 | 2700 | 22717 |
| 211 | 20230706 | 152900 | 1764008645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 212 | 20230706 | 152800 | 1764008645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 213 | 20230706 | 152700 | 1764008645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 214 | 20230706 | 152600 | 1764008645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 215 | 20230706 | 152500 | 1764008645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 216 | 20230706 | 152400 | 1764008645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 217 | 20230706 | 152300 | 1764008645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 218 | 20230706 | 152200 | 1764008645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 219 | 20230706 | 152100 | 1764008645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 220 | 20230706 | 152000 | 1764008645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 221 | 20230706 | 151900 | 1764008645 | 2705 | 2715 | 2715 | 2705 | 230 |
| 222 | 20230706 | 151800 | 1763386275 | 2720 | 2705 | 2720 | 2700 | 8000 |
| 223 | 20230706 | 151700 | 1741698540 | 2705 | 2705 | 2705 | 2705 | 100 |
| 224 | 20230706 | 151600 | 1741428040 | 2705 | 2720 | 2720 | 2705 | 60 |
| 225 | 20230706 | 151500 | 1741265590 | 2720 | 2710 | 2720 | 2705 | 2187 |
| 226 | 20230706 | 151400 | 1735337990 | 2710 | 2715 | 2715 | 2710 | 46 |
| 227 | 20230706 | 151300 | 1735213140 | 2705 | 2705 | 2705 | 2705 | 99 |
| 228 | 20230706 | 151200 | 1734945345 | 2705 | 2715 | 2715 | 2705 | 8392 |
| 229 | 20230706 | 151100 | 1712193125 | 2705 | 2700 | 2705 | 2700 | 5891 |
| 230 | 20230706 | 151000 | 1696266765 | 2695 | 2700 | 2700 | 2695 | 1799 |
| 231 | 20230706 | 150900 | 1691412330 | 2700 | 2705 | 2705 | 2695 | 15709 |
| 232 | 20230706 | 150800 | 1648999090 | 2705 | 2700 | 2705 | 2700 | 2458 |
| 233 | 20230706 | 150700 | 1642362460 | 2700 | 2705 | 2705 | 2700 | 1480 |
| 234 | 20230706 | 150600 | 1638360230 | 2705 | 2705 | 2705 | 2705 | 622 |
| 235 | 20230706 | 150500 | 1636677720 | 2705 | 2705 | 2705 | 2705 | 378 |
| 236 | 20230706 | 150400 | 1635655230 | 2715 | 2700 | 2715 | 2700 | 406 |
| 237 | 20230706 | 150300 | 1634559015 | 2700 | 2710 | 2710 | 2700 | 23008 |
| 238 | 20230706 | 150200 | 1572317230 | 2710 | 2715 | 2715 | 2710 | 1175 |
| 239 | 20230706 | 150100 | 1569132330 | 2715 | 2715 | 2715 | 2715 | 300 |
| 240 | 20230706 | 150000 | 1568317830 | 2715 | 2715 | 2715 | 2715 | 100 |
| 241 | 20230706 | 145900 | 1568046330 | 2710 | 2710 | 2710 | 2710 | 1496 |
| 242 | 20230706 | 145800 | 1563992170 | 2710 | 2715 | 2720 | 2710 | 8906 |
| 243 | 20230706 | 145700 | 1539846175 | 2710 | 2710 | 2710 | 2710 | 667 |
| 244 | 20230706 | 145600 | 1538038605 | 2715 | 2715 | 2715 | 2715 | 483 |
| 245 | 20230706 | 145500 | 1536727260 | 2715 | 2725 | 2725 | 2715 | 5236 |
| 246 | 20230706 | 145400 | 1522502880 | 2725 | 2715 | 2725 | 2715 | 21 |
| 247 | 20230706 | 145300 | 1522445855 | 2715 | 2715 | 2715 | 2715 | 699 |
| 248 | 20230706 | 145200 | 1520548070 | 2715 | 2715 | 2715 | 2715 | 1301 |
| 249 | 20230706 | 145100 | 1517015855 | 2710 | 2710 | 2710 | 2710 | 0 |
| 250 | 20230706 | 145000 | 1517015855 | 2710 | 2715 | 2715 | 2710 | 50 |
| 251 | 20230706 | 144900 | 1516880305 | 2715 | 2720 | 2720 | 2715 | 15686 |
| 252 | 20230706 | 144800 | 1474258765 | 2715 | 2715 | 2715 | 2715 | 300 |
| 253 | 20230706 | 144700 | 1473444265 | 2715 | 2720 | 2720 | 2715 | 96 |
| 254 | 20230706 | 144600 | 1473183360 | 2720 | 2720 | 2720 | 2720 | 0 |
| 255 | 20230706 | 144500 | 1473183360 | 2720 | 2720 | 2720 | 2720 | 0 |
| 256 | 20230706 | 144400 | 1473183360 | 2720 | 2720 | 2720 | 2720 | 89 |
| 257 | 20230706 | 144300 | 1472941280 | 2715 | 2715 | 2715 | 2715 | 7479 |
| 258 | 20230706 | 144200 | 1452635795 | 2715 | 2715 | 2715 | 2715 | 1000 |
| 259 | 20230706 | 144100 | 1449920795 | 2715 | 2715 | 2715 | 2715 | 500 |
| 260 | 20230706 | 144000 | 1448563295 | 2720 | 2715 | 2720 | 2715 | 679 |
| 261 | 20230706 | 143900 | 1446718235 | 2715 | 2715 | 2715 | 2715 | 901 |
| 262 | 20230706 | 143800 | 1444272020 | 2715 | 2715 | 2715 | 2715 | 1612 |
| 263 | 20230706 | 143700 | 1439895440 | 2715 | 2715 | 2715 | 2715 | 200 |
| 264 | 20230706 | 143600 | 1439352440 | 2715 | 2715 | 2715 | 2715 | 100 |
| 265 | 20230706 | 143500 | 1439080940 | 2720 | 2720 | 2720 | 2720 | 8 |
| 266 | 20230706 | 143400 | 1439059180 | 2720 | 2720 | 2720 | 2715 | 10150 |
| 267 | 20230706 | 143300 | 1411501630 | 2720 | 2720 | 2720 | 2720 | 40 |
| 268 | 20230706 | 143200 | 1411392830 | 2720 | 2715 | 2720 | 2715 | 784 |
| 269 | 20230706 | 143100 | 1409264265 | 2715 | 2715 | 2715 | 2715 | 0 |
| 270 | 20230706 | 143000 | 1409264265 | 2715 | 2715 | 2715 | 2715 | 2 |
| 271 | 20230706 | 142900 | 1409258835 | 2715 | 2715 | 2715 | 2715 | 2050 |
| 272 | 20230706 | 142800 | 1403693085 | 2715 | 2720 | 2720 | 2715 | 31 |
| 273 | 20230706 | 142700 | 1403608915 | 2715 | 2720 | 2720 | 2715 | 505 |
| 274 | 20230706 | 142600 | 1402237815 | 2720 | 2720 | 2720 | 2720 | 2 |
| 275 | 20230706 | 142500 | 1402232375 | 2720 | 2720 | 2720 | 2715 | 2491 |
| 276 | 20230706 | 142400 | 1395466995 | 2720 | 2720 | 2720 | 2720 | 0 |
| 277 | 20230706 | 142300 | 1395466995 | 2720 | 2715 | 2720 | 2715 | 4 |
| 278 | 20230706 | 142200 | 1395456120 | 2720 | 2720 | 2720 | 2720 | 25 |
| 279 | 20230706 | 142100 | 1395388120 | 2720 | 2720 | 2720 | 2720 | 9 |
| 280 | 20230706 | 142000 | 1395363640 | 2720 | 2720 | 2720 | 2720 | 4626 |
| 281 | 20230706 | 141900 | 1382780920 | 2725 | 2720 | 2725 | 2720 | 245 |
| 282 | 20230706 | 141800 | 1382114420 | 2720 | 2720 | 2720 | 2720 | 2 |
| 283 | 20230706 | 141700 | 1382108980 | 2725 | 2725 | 2725 | 2725 | 33 |
| 284 | 20230706 | 141600 | 1382019055 | 2725 | 2725 | 2725 | 2725 | 156 |
| 285 | 20230706 | 141500 | 1381593955 | 2725 | 2725 | 2725 | 2725 | 849 |
| 286 | 20230706 | 141400 | 1379280430 | 2720 | 2725 | 2725 | 2720 | 301 |
| 287 | 20230706 | 141300 | 1378460455 | 2725 | 2725 | 2725 | 2725 | 0 |
| 288 | 20230706 | 141200 | 1378460455 | 2725 | 2725 | 2725 | 2725 | 2 |
| 289 | 20230706 | 141100 | 1378455005 | 2730 | 2730 | 2730 | 2730 | 400 |
| 290 | 20230706 | 141000 | 1377363005 | 2730 | 2720 | 2730 | 2720 | 3070 |
| 291 | 20230706 | 140900 | 1368982605 | 2720 | 2725 | 2725 | 2720 | 2022 |
| 292 | 20230706 | 140800 | 1363482580 | 2725 | 2730 | 2730 | 2725 | 895 |
| 293 | 20230706 | 140700 | 1361042775 | 2730 | 2730 | 2730 | 2730 | 72 |
| 294 | 20230706 | 140600 | 1360846215 | 2725 | 2730 | 2730 | 2725 | 35 |
| 295 | 20230706 | 140500 | 1360750815 | 2730 | 2730 | 2730 | 2730 | 5 |
| 296 | 20230706 | 140400 | 1360737165 | 2730 | 2730 | 2730 | 2730 | 50 |
| 297 | 20230706 | 140300 | 1360600665 | 2735 | 2735 | 2735 | 2735 | 0 |
| 298 | 20230706 | 140200 | 1360600665 | 2735 | 2715 | 2735 | 2715 | 400 |
| 299 | 20230706 | 140100 | 1359511560 | 2715 | 2720 | 2725 | 2715 | 3217 |
| 300 | 20230706 | 140000 | 1350775460 | 2715 | 2720 | 2725 | 2715 | 1790 |
| 301 | 20230706 | 135900 | 1345907835 | 2725 | 2725 | 2725 | 2725 | 331 |
| 302 | 20230706 | 135800 | 1345005860 | 2720 | 2725 | 2725 | 2720 | 1451 |
| 303 | 20230706 | 135700 | 1341052635 | 2725 | 2725 | 2725 | 2725 | 7 |
| 304 | 20230706 | 135600 | 1341033560 | 2725 | 2725 | 2725 | 2715 | 2200 |
| 305 | 20230706 | 135500 | 1335049560 | 2725 | 2725 | 2725 | 2725 | 421 |
| 306 | 20230706 | 135400 | 1333902335 | 2715 | 2715 | 2715 | 2715 | 0 |
| 307 | 20230706 | 135300 | 1333902335 | 2715 | 2715 | 2715 | 2715 | 0 |
| 308 | 20230706 | 135200 | 1333902335 | 2715 | 2715 | 2715 | 2715 | 200 |
| 309 | 20230706 | 135100 | 1333359335 | 2715 | 2720 | 2720 | 2715 | 50 |
| 310 | 20230706 | 135000 | 1333223575 | 2715 | 2715 | 2715 | 2715 | 0 |
| 311 | 20230706 | 134900 | 1333223575 | 2715 | 2715 | 2715 | 2715 | 50 |
| 312 | 20230706 | 134800 | 1333087825 | 2715 | 2715 | 2715 | 2715 | 2003 |
| 313 | 20230706 | 134700 | 1327649680 | 2715 | 2720 | 2720 | 2715 | 1329 |
| 314 | 20230706 | 134600 | 1324040420 | 2715 | 2715 | 2715 | 2715 | 1000 |
| 315 | 20230706 | 134500 | 1321325420 | 2720 | 2720 | 2720 | 2720 | 683 |
| 316 | 20230706 | 134400 | 1319467660 | 2720 | 2720 | 2720 | 2720 | 1113 |
| 317 | 20230706 | 134300 | 1316440300 | 2720 | 2720 | 2720 | 2720 | 200 |
| 318 | 20230706 | 134200 | 1315896300 | 2720 | 2720 | 2720 | 2720 | 200 |
| 319 | 20230706 | 134100 | 1315352300 | 2710 | 2710 | 2710 | 2710 | 1845 |
| 320 | 20230706 | 134000 | 1310352350 | 2710 | 2710 | 2710 | 2710 | 1023 |
| 321 | 20230706 | 133900 | 1307580020 | 2720 | 2725 | 2725 | 2710 | 365 |
| 322 | 20230706 | 133800 | 1306585775 | 2720 | 2720 | 2720 | 2720 | 573 |
| 323 | 20230706 | 133700 | 1305027215 | 2710 | 2710 | 2710 | 2705 | 938 |
| 324 | 20230706 | 133600 | 1302485285 | 2705 | 2715 | 2715 | 2705 | 18150 |
| 325 | 20230706 | 133500 | 1253316245 | 2715 | 2715 | 2715 | 2715 | 257 |
| 326 | 20230706 | 133400 | 1252618490 | 2720 | 2720 | 2720 | 2720 | 18 |
| 327 | 20230706 | 133300 | 1252569530 | 2720 | 2720 | 2720 | 2720 | 26 |
| 328 | 20230706 | 133200 | 1252498810 | 2720 | 2720 | 2725 | 2715 | 2799 |
| 329 | 20230706 | 133100 | 1244899255 | 2720 | 2720 | 2720 | 2715 | 1277 |
| 330 | 20230706 | 133000 | 1241431205 | 2715 | 2720 | 2720 | 2715 | 101 |
| 331 | 20230706 | 132900 | 1241156785 | 2720 | 2720 | 2720 | 2715 | 5787 |
| 332 | 20230706 | 132800 | 1225441485 | 2720 | 2715 | 2720 | 2715 | 600 |
| 333 | 20230706 | 132700 | 1223811985 | 2720 | 2715 | 2720 | 2715 | 8485 |
| 334 | 20230706 | 132600 | 1200775205 | 2715 | 2715 | 2715 | 2715 | 1 |
| 335 | 20230706 | 132500 | 1200772490 | 2715 | 2715 | 2720 | 2710 | 6154 |
| 336 | 20230706 | 132400 | 1184065265 | 2715 | 2720 | 2720 | 2715 | 365 |
| 337 | 20230706 | 132300 | 1183072530 | 2715 | 2715 | 2720 | 2715 | 1858 |
| 338 | 20230706 | 132200 | 1178027810 | 2715 | 2725 | 2725 | 2715 | 8599 |
| 339 | 20230706 | 132100 | 1154667340 | 2725 | 2725 | 2725 | 2725 | 251 |
| 340 | 20230706 | 132000 | 1153983365 | 2725 | 2720 | 2725 | 2720 | 2001 |
| 341 | 20230706 | 131900 | 1148540640 | 2720 | 2720 | 2725 | 2720 | 857 |
| 342 | 20230706 | 131800 | 1146207100 | 2720 | 2720 | 2720 | 2720 | 1738 |
| 343 | 20230706 | 131700 | 1141479740 | 2720 | 2715 | 2720 | 2715 | 4572 |
| 344 | 20230706 | 131600 | 1129043905 | 2715 | 2730 | 2730 | 2715 | 4064 |
| 345 | 20230706 | 131500 | 1117991615 | 2730 | 2720 | 2730 | 2720 | 601 |
| 346 | 20230706 | 131400 | 1116356885 | 2720 | 2725 | 2735 | 2720 | 15510 |
| 347 | 20230706 | 131300 | 1074119855 | 2735 | 2735 | 2735 | 2725 | 430 |
| 348 | 20230706 | 131200 | 1072947895 | 2730 | 2730 | 2730 | 2730 | 1489 |
| 349 | 20230706 | 131100 | 1068882925 | 2725 | 2725 | 2730 | 2725 | 1309 |
| 350 | 20230706 | 131000 | 1065314900 | 2730 | 2730 | 2730 | 2725 | 1753 |
| 351 | 20230706 | 130900 | 1060532470 | 2730 | 2730 | 2730 | 2730 | 1010 |
| 352 | 20230706 | 130800 | 1057775170 | 2730 | 2730 | 2730 | 2730 | 302 |
| 353 | 20230706 | 130700 | 1056950710 | 2725 | 2730 | 2730 | 2725 | 195 |
| 354 | 20230706 | 130600 | 1056418860 | 2725 | 2725 | 2725 | 2720 | 6256 |
| 355 | 20230706 | 130500 | 1039374110 | 2725 | 2730 | 2730 | 2725 | 1030 |
| 356 | 20230706 | 130400 | 1036567335 | 2730 | 2730 | 2730 | 2730 | 1273 |
| 357 | 20230706 | 130300 | 1033092045 | 2725 | 2725 | 2725 | 2725 | 8615 |
| 358 | 20230706 | 130200 | 1009616170 | 2730 | 2735 | 2740 | 2730 | 8772 |
| 359 | 20230706 | 130100 | 985668325 | 2735 | 2735 | 2735 | 2735 | 4333 |
| 360 | 20230706 | 130000 | 973817570 | 2735 | 2740 | 2740 | 2735 | 365 |
| 361 | 20230706 | 125900 | 972819270 | 2740 | 2740 | 2740 | 2740 | 745 |
| 362 | 20230706 | 125800 | 970777970 | 2740 | 2740 | 2740 | 2740 | 453 |
| 363 | 20230706 | 125700 | 969536750 | 2740 | 2740 | 2740 | 2740 | 10959 |
| 364 | 20230706 | 125600 | 939509090 | 2740 | 2745 | 2745 | 2740 | 1007 |
| 365 | 20230706 | 125500 | 936749875 | 2740 | 2750 | 2750 | 2740 | 698 |
| 366 | 20230706 | 125400 | 934837325 | 2745 | 2745 | 2745 | 2745 | 2108 |
| 367 | 20230706 | 125300 | 929050865 | 2745 | 2745 | 2745 | 2745 | 442 |
| 368 | 20230706 | 125200 | 927837575 | 2745 | 2745 | 2745 | 2745 | 10 |
| 369 | 20230706 | 125100 | 927810125 | 2745 | 2745 | 2745 | 2745 | 36 |
| 370 | 20230706 | 125000 | 927711305 | 2745 | 2745 | 2745 | 2745 | 200 |
| 371 | 20230706 | 124900 | 927162305 | 2745 | 2745 | 2745 | 2740 | 1437 |
| 372 | 20230706 | 124800 | 923219130 | 2745 | 2755 | 2755 | 2740 | 1588 |
| 373 | 20230706 | 124700 | 918863875 | 2755 | 2750 | 2755 | 2750 | 351 |
| 374 | 20230706 | 124600 | 917898620 | 2750 | 2740 | 2750 | 2740 | 207 |
| 375 | 20230706 | 124500 | 917329440 | 2740 | 2745 | 2745 | 2740 | 10797 |
| 376 | 20230706 | 124400 | 887741650 | 2745 | 2745 | 2745 | 2745 | 2261 |
| 377 | 20230706 | 124300 | 881535205 | 2745 | 2745 | 2745 | 2740 | 2481 |
| 378 | 20230706 | 124200 | 874730440 | 2745 | 2755 | 2755 | 2745 | 5816 |
| 379 | 20230706 | 124100 | 858765485 | 2750 | 2755 | 2765 | 2750 | 11143 |
| 380 | 20230706 | 124000 | 828120680 | 2765 | 2765 | 2765 | 2765 | 0 |
| 381 | 20230706 | 123900 | 828120680 | 2765 | 2765 | 2765 | 2765 | 110 |
| 382 | 20230706 | 123800 | 827816530 | 2765 | 2765 | 2765 | 2765 | 37 |
| 383 | 20230706 | 123700 | 827714225 | 2765 | 2755 | 2765 | 2755 | 416 |
| 384 | 20230706 | 123600 | 826568135 | 2750 | 2765 | 2765 | 2750 | 1306 |
| 385 | 20230706 | 123500 | 822960280 | 2765 | 2765 | 2765 | 2765 | 36 |
| 386 | 20230706 | 123400 | 822860740 | 2765 | 2755 | 2765 | 2755 | 227 |
| 387 | 20230706 | 123300 | 822235345 | 2765 | 2755 | 2765 | 2755 | 42 |
| 388 | 20230706 | 123200 | 822119575 | 2750 | 2750 | 2750 | 2750 | 10 |
| 389 | 20230706 | 123100 | 822092075 | 2750 | 2755 | 2755 | 2750 | 4479 |
| 390 | 20230706 | 123000 | 809753640 | 2765 | 2765 | 2765 | 2760 | 141 |
| 391 | 20230706 | 122900 | 809364450 | 2765 | 2765 | 2765 | 2765 | 0 |
| 392 | 20230706 | 122800 | 809364450 | 2765 | 2775 | 2775 | 2765 | 102 |
| 393 | 20230706 | 122700 | 809081410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 394 | 20230706 | 122600 | 809081410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 395 | 20230706 | 122500 | 809081410 | 2760 | 2760 | 2760 | 2760 | 1180 |
| 396 | 20230706 | 122400 | 805824610 | 2760 | 2760 | 2760 | 2760 | 4 |
| 397 | 20230706 | 122300 | 805813570 | 2760 | 2760 | 2760 | 2760 | 362 |
| 398 | 20230706 | 122200 | 804814450 | 2755 | 2760 | 2760 | 2755 | 3071 |
| 399 | 20230706 | 122100 | 796351290 | 2760 | 2760 | 2760 | 2760 | 4206 |
| 400 | 20230706 | 122000 | 784742730 | 2765 | 2775 | 2775 | 2765 | 264 |
| 401 | 20230706 | 121900 | 784012640 | 2775 | 2765 | 2775 | 2760 | 18 |
| 402 | 20230706 | 121800 | 783962940 | 2760 | 2760 | 2760 | 2760 | 0 |
| 403 | 20230706 | 121700 | 783962940 | 2760 | 2760 | 2765 | 2760 | 4184 |
| 404 | 20230706 | 121600 | 772410905 | 2760 | 2760 | 2765 | 2760 | 471 |
| 405 | 20230706 | 121500 | 771110915 | 2765 | 2765 | 2765 | 2765 | 163 |
| 406 | 20230706 | 121400 | 770660220 | 2760 | 2760 | 2760 | 2760 | 442 |
| 407 | 20230706 | 121300 | 769440300 | 2765 | 2770 | 2770 | 2765 | 2094 |
| 408 | 20230706 | 121200 | 763647880 | 2775 | 2775 | 2775 | 2775 | 1 |
| 409 | 20230706 | 121100 | 763645105 | 2780 | 2780 | 2780 | 2780 | 0 |
| 410 | 20230706 | 121000 | 763645105 | 2780 | 2780 | 2780 | 2780 | 1 |
| 411 | 20230706 | 120900 | 763642325 | 2765 | 2780 | 2780 | 2765 | 2471 |
| 412 | 20230706 | 120800 | 756808610 | 2780 | 2765 | 2780 | 2765 | 6282 |
| 413 | 20230706 | 120700 | 739438865 | 2765 | 2770 | 2770 | 2765 | 3317 |
| 414 | 20230706 | 120600 | 730267160 | 2770 | 2775 | 2775 | 2770 | 14002 |
| 415 | 20230706 | 120500 | 691481025 | 2775 | 2775 | 2775 | 2775 | 0 |
| 416 | 20230706 | 120400 | 691481025 | 2775 | 2775 | 2775 | 2775 | 0 |
| 417 | 20230706 | 120300 | 691481025 | 2775 | 2780 | 2780 | 2775 | 800 |
| 418 | 20230706 | 120200 | 689261020 | 2785 | 2785 | 2785 | 2785 | 0 |
| 419 | 20230706 | 120100 | 689261020 | 2785 | 2785 | 2785 | 2785 | 0 |
| 420 | 20230706 | 120000 | 689261020 | 2785 | 2785 | 2785 | 2785 | 1 |
| 421 | 20230706 | 115900 | 689258235 | 2780 | 2780 | 2780 | 2780 | 0 |
| 422 | 20230706 | 115800 | 689258235 | 2780 | 2780 | 2780 | 2780 | 100 |
| 423 | 20230706 | 115700 | 688980235 | 2780 | 2780 | 2780 | 2780 | 0 |
| 424 | 20230706 | 115600 | 688980235 | 2780 | 2780 | 2780 | 2780 | 1088 |
| 425 | 20230706 | 115500 | 685955595 | 2780 | 2780 | 2780 | 2780 | 1 |
| 426 | 20230706 | 115400 | 685952815 | 2775 | 2780 | 2780 | 2775 | 711 |
| 427 | 20230706 | 115300 | 683976745 | 2780 | 2780 | 2780 | 2780 | 1 |
| 428 | 20230706 | 115200 | 683973965 | 2780 | 2780 | 2780 | 2780 | 50 |
| 429 | 20230706 | 115100 | 683834965 | 2780 | 2780 | 2780 | 2780 | 0 |
| 430 | 20230706 | 115000 | 683834965 | 2780 | 2775 | 2780 | 2770 | 1500 |
| 431 | 20230706 | 114900 | 679679855 | 2775 | 2775 | 2775 | 2775 | 687 |
| 432 | 20230706 | 114800 | 677773430 | 2775 | 2775 | 2775 | 2770 | 789 |
| 433 | 20230706 | 114700 | 675585405 | 2775 | 2775 | 2775 | 2770 | 5290 |
| 434 | 20230706 | 114600 | 660932060 | 2770 | 2770 | 2770 | 2770 | 0 |
| 435 | 20230706 | 114500 | 660932060 | 2770 | 2775 | 2775 | 2770 | 300 |
| 436 | 20230706 | 114400 | 660101025 | 2775 | 2775 | 2775 | 2775 | 316 |
| 437 | 20230706 | 114300 | 659224125 | 2775 | 2775 | 2775 | 2775 | 11 |
| 438 | 20230706 | 114200 | 659193600 | 2785 | 2785 | 2785 | 2785 | 0 |
| 439 | 20230706 | 114100 | 659193600 | 2785 | 2785 | 2785 | 2785 | 111 |
| 440 | 20230706 | 114000 | 658884465 | 2775 | 2780 | 2785 | 2775 | 1437 |
| 441 | 20230706 | 113900 | 654895355 | 2780 | 2780 | 2780 | 2780 | 100 |
| 442 | 20230706 | 113800 | 654617355 | 2780 | 2780 | 2780 | 2780 | 1 |
| 443 | 20230706 | 113700 | 654614575 | 2780 | 2780 | 2780 | 2780 | 0 |
| 444 | 20230706 | 113600 | 654614575 | 2780 | 2785 | 2785 | 2780 | 8 |
| 445 | 20230706 | 113500 | 654592325 | 2785 | 2775 | 2785 | 2770 | 138 |
| 446 | 20230706 | 113400 | 654209830 | 2780 | 2780 | 2780 | 2775 | 3364 |
| 447 | 20230706 | 113300 | 644874715 | 2785 | 2785 | 2785 | 2785 | 1 |
| 448 | 20230706 | 113200 | 644871930 | 2780 | 2780 | 2780 | 2775 | 1728 |
| 449 | 20230706 | 113100 | 640076385 | 2785 | 2785 | 2785 | 2785 | 0 |
| 450 | 20230706 | 113000 | 640076385 | 2785 | 2785 | 2785 | 2785 | 1 |
| 451 | 20230706 | 112900 | 640073600 | 2775 | 2775 | 2775 | 2775 | 1200 |
| 452 | 20230706 | 112800 | 636743600 | 2775 | 2780 | 2780 | 2775 | 84 |
| 453 | 20230706 | 112700 | 636510100 | 2780 | 2780 | 2780 | 2780 | 0 |
| 454 | 20230706 | 112600 | 636510100 | 2780 | 2780 | 2780 | 2780 | 109 |
| 455 | 20230706 | 112500 | 636207080 | 2785 | 2785 | 2785 | 2785 | 1 |
| 456 | 20230706 | 112400 | 636204295 | 2780 | 2780 | 2780 | 2780 | 301 |
| 457 | 20230706 | 112300 | 635367515 | 2780 | 2780 | 2780 | 2780 | 3193 |
| 458 | 20230706 | 112200 | 626490975 | 2780 | 2780 | 2780 | 2780 | 884 |
| 459 | 20230706 | 112100 | 624033455 | 2780 | 2780 | 2780 | 2780 | 30 |
| 460 | 20230706 | 112000 | 623950055 | 2780 | 2780 | 2785 | 2780 | 1892 |
| 461 | 20230706 | 111900 | 618690150 | 2785 | 2785 | 2785 | 2785 | 0 |
| 462 | 20230706 | 111800 | 618690150 | 2785 | 2785 | 2785 | 2785 | 1747 |
| 463 | 20230706 | 111700 | 613824755 | 2790 | 2785 | 2790 | 2785 | 1017 |
| 464 | 20230706 | 111600 | 610992330 | 2785 | 2790 | 2790 | 2785 | 27 |
| 465 | 20230706 | 111500 | 610917125 | 2785 | 2785 | 2785 | 2785 | 300 |
| 466 | 20230706 | 111400 | 610081625 | 2790 | 2790 | 2790 | 2790 | 551 |
| 467 | 20230706 | 111300 | 608544335 | 2785 | 2780 | 2785 | 2780 | 2460 |
| 468 | 20230706 | 111200 | 601694690 | 2775 | 2775 | 2775 | 2775 | 62 |
| 469 | 20230706 | 111100 | 601522640 | 2775 | 2780 | 2780 | 2775 | 21 |
| 470 | 20230706 | 111000 | 601464310 | 2785 | 2780 | 2785 | 2780 | 370 |
| 471 | 20230706 | 110900 | 600435360 | 2785 | 2780 | 2785 | 2780 | 301 |
| 472 | 20230706 | 110800 | 599598575 | 2775 | 2780 | 2780 | 2775 | 250 |
| 473 | 20230706 | 110700 | 598903825 | 2780 | 2780 | 2780 | 2780 | 500 |
| 474 | 20230706 | 110600 | 597513825 | 2780 | 2780 | 2780 | 2780 | 47 |
| 475 | 20230706 | 110500 | 597383165 | 2780 | 2780 | 2780 | 2780 | 15 |
| 476 | 20230706 | 110400 | 597341465 | 2780 | 2780 | 2780 | 2780 | 38 |
| 477 | 20230706 | 110300 | 597235825 | 2775 | 2775 | 2775 | 2775 | 325 |
| 478 | 20230706 | 110200 | 596333950 | 2780 | 2780 | 2780 | 2780 | 46 |
| 479 | 20230706 | 110100 | 596206070 | 2780 | 2785 | 2785 | 2780 | 318 |
| 480 | 20230706 | 110000 | 595321990 | 2785 | 2785 | 2785 | 2785 | 5 |
| 481 | 20230706 | 105900 | 595308065 | 2785 | 2785 | 2785 | 2785 | 14 |
| 482 | 20230706 | 105800 | 595269075 | 2785 | 2780 | 2785 | 2780 | 717 |
| 483 | 20230706 | 105700 | 593272775 | 2780 | 2775 | 2780 | 2775 | 8070 |
| 484 | 20230706 | 105600 | 570878520 | 2775 | 2775 | 2775 | 2775 | 13 |
| 485 | 20230706 | 105500 | 570842445 | 2770 | 2775 | 2775 | 2770 | 770 |
| 486 | 20230706 | 105400 | 568705700 | 2770 | 2770 | 2770 | 2770 | 0 |
| 487 | 20230706 | 105300 | 568705700 | 2770 | 2770 | 2770 | 2770 | 1488 |
| 488 | 20230706 | 105200 | 564583940 | 2775 | 2775 | 2775 | 2775 | 1 |
| 489 | 20230706 | 105100 | 564581165 | 2770 | 2775 | 2775 | 2770 | 1071 |
| 490 | 20230706 | 105000 | 561611930 | 2775 | 2775 | 2775 | 2775 | 89 |
| 491 | 20230706 | 104900 | 561364955 | 2775 | 2780 | 2780 | 2775 | 200 |
| 492 | 20230706 | 104800 | 560809950 | 2775 | 2775 | 2775 | 2775 | 338 |
| 493 | 20230706 | 104700 | 559872000 | 2785 | 2785 | 2785 | 2785 | 1 |
| 494 | 20230706 | 104600 | 559869215 | 2770 | 2780 | 2780 | 2770 | 5070 |
| 495 | 20230706 | 104500 | 545795995 | 2780 | 2785 | 2785 | 2780 | 323 |
| 496 | 20230706 | 104400 | 544898050 | 2780 | 2785 | 2785 | 2780 | 605 |
| 497 | 20230706 | 104300 | 543216125 | 2785 | 2780 | 2785 | 2780 | 601 |
| 498 | 20230706 | 104200 | 541545340 | 2785 | 2785 | 2785 | 2780 | 56 |
| 499 | 20230706 | 104100 | 541389650 | 2780 | 2780 | 2780 | 2780 | 0 |
| 500 | 20230706 | 104000 | 541389650 | 2780 | 2780 | 2780 | 2780 | 0 |
| 501 | 20230706 | 103900 | 541389650 | 2780 | 2780 | 2780 | 2780 | 361 |
| 502 | 20230706 | 103800 | 540386070 | 2780 | 2780 | 2780 | 2780 | 0 |
| 503 | 20230706 | 103700 | 540386070 | 2780 | 2780 | 2780 | 2780 | 1 |
| 504 | 20230706 | 103600 | 540383290 | 2780 | 2780 | 2780 | 2780 | 400 |
| 505 | 20230706 | 103500 | 539271290 | 2780 | 2780 | 2780 | 2780 | 1 |
| 506 | 20230706 | 103400 | 539268510 | 2785 | 2785 | 2785 | 2785 | 1 |
| 507 | 20230706 | 103300 | 539265725 | 2780 | 2780 | 2780 | 2780 | 465 |
| 508 | 20230706 | 103200 | 537973025 | 2785 | 2780 | 2785 | 2780 | 100 |
| 509 | 20230706 | 103100 | 537694775 | 2785 | 2785 | 2785 | 2785 | 1 |
| 510 | 20230706 | 103000 | 537691990 | 2770 | 2785 | 2785 | 2770 | 269 |
| 511 | 20230706 | 102900 | 536946010 | 2785 | 2785 | 2785 | 2785 | 440 |
| 512 | 20230706 | 102800 | 535720610 | 2785 | 2775 | 2785 | 2770 | 1145 |
| 513 | 20230706 | 102700 | 532548910 | 2785 | 2785 | 2785 | 2785 | 1 |
| 514 | 20230706 | 102600 | 532546125 | 2770 | 2785 | 2785 | 2770 | 101 |
| 515 | 20230706 | 102500 | 532266135 | 2770 | 2770 | 2770 | 2770 | 0 |
| 516 | 20230706 | 102400 | 532266135 | 2770 | 2770 | 2770 | 2770 | 0 |
| 517 | 20230706 | 102300 | 532266135 | 2770 | 2770 | 2770 | 2770 | 266 |
| 518 | 20230706 | 102200 | 531529315 | 2765 | 2775 | 2775 | 2765 | 3598 |
| 519 | 20230706 | 102100 | 521565230 | 2790 | 2785 | 2790 | 2785 | 1796 |
| 520 | 20230706 | 102000 | 516563365 | 2785 | 2785 | 2785 | 2785 | 0 |
| 521 | 20230706 | 101900 | 516563365 | 2785 | 2775 | 2785 | 2770 | 5655 |
| 522 | 20230706 | 101800 | 500883730 | 2780 | 2785 | 2785 | 2780 | 466 |
| 523 | 20230706 | 101700 | 499588205 | 2785 | 2785 | 2785 | 2785 | 2 |
| 524 | 20230706 | 101600 | 499582635 | 2785 | 2780 | 2785 | 2780 | 4835 |
| 525 | 20230706 | 101500 | 486131000 | 2785 | 2785 | 2785 | 2785 | 0 |
| 526 | 20230706 | 101400 | 486131000 | 2785 | 2790 | 2790 | 2785 | 2161 |
| 527 | 20230706 | 101300 | 480107590 | 2790 | 2785 | 2790 | 2785 | 1003 |
| 528 | 20230706 | 101200 | 477314230 | 2785 | 2785 | 2785 | 2785 | 2 |
| 529 | 20230706 | 101100 | 477308660 | 2785 | 2780 | 2785 | 2780 | 320 |
| 530 | 20230706 | 101000 | 476417560 | 2785 | 2775 | 2785 | 2775 | 61 |
| 531 | 20230706 | 100900 | 476248175 | 2775 | 2780 | 2780 | 2775 | 225 |
| 532 | 20230706 | 100800 | 475623710 | 2775 | 2780 | 2780 | 2775 | 11 |
| 533 | 20230706 | 100700 | 475593135 | 2780 | 2780 | 2780 | 2780 | 331 |
| 534 | 20230706 | 100600 | 474672955 | 2780 | 2780 | 2780 | 2780 | 8 |
| 535 | 20230706 | 100500 | 474650715 | 2790 | 2790 | 2790 | 2790 | 60 |
| 536 | 20230706 | 100400 | 474483315 | 2790 | 2780 | 2790 | 2780 | 305 |
| 537 | 20230706 | 100300 | 473633365 | 2780 | 2790 | 2790 | 2775 | 52 |
| 538 | 20230706 | 100200 | 473489040 | 2775 | 2790 | 2790 | 2775 | 3 |
| 539 | 20230706 | 100100 | 473480700 | 2770 | 2780 | 2780 | 2770 | 2639 |
| 540 | 20230706 | 100000 | 466158245 | 2780 | 2785 | 2785 | 2780 | 2004 |
| 541 | 20230706 | 095900 | 460586475 | 2785 | 2785 | 2785 | 2785 | 739 |
| 542 | 20230706 | 095800 | 458528360 | 2790 | 2800 | 2800 | 2790 | 3787 |
| 543 | 20230706 | 095700 | 447941080 | 2800 | 2800 | 2800 | 2800 | 421 |
| 544 | 20230706 | 095600 | 446762280 | 2795 | 2795 | 2795 | 2795 | 0 |
| 545 | 20230706 | 095500 | 446762280 | 2795 | 2800 | 2800 | 2795 | 188 |
| 546 | 20230706 | 095400 | 446236655 | 2800 | 2795 | 2800 | 2795 | 1136 |
| 547 | 20230706 | 095300 | 443059030 | 2795 | 2800 | 2810 | 2795 | 2265 |
| 548 | 20230706 | 095200 | 436714985 | 2810 | 2800 | 2810 | 2800 | 104 |
| 549 | 20230706 | 095100 | 436423775 | 2795 | 2800 | 2800 | 2790 | 2797 |
| 550 | 20230706 | 095000 | 428599015 | 2810 | 2810 | 2810 | 2810 | 40 |
| 551 | 20230706 | 094900 | 428486615 | 2810 | 2800 | 2810 | 2800 | 721 |
| 552 | 20230706 | 094800 | 426461805 | 2795 | 2795 | 2795 | 2795 | 1 |
| 553 | 20230706 | 094700 | 426459010 | 2795 | 2815 | 2815 | 2795 | 1243 |
| 554 | 20230706 | 094600 | 422971675 | 2820 | 2810 | 2820 | 2810 | 5200 |
| 555 | 20230706 | 094500 | 408344390 | 2810 | 2790 | 2810 | 2790 | 3585 |
| 556 | 20230706 | 094400 | 398292225 | 2800 | 2795 | 2800 | 2795 | 1741 |
| 557 | 20230706 | 094300 | 393421560 | 2795 | 2790 | 2795 | 2790 | 2296 |
| 558 | 20230706 | 094200 | 387015710 | 2785 | 2785 | 2790 | 2785 | 320 |
| 559 | 20230706 | 094100 | 386124505 | 2785 | 2780 | 2785 | 2780 | 731 |
| 560 | 20230706 | 094000 | 384088920 | 2785 | 2780 | 2785 | 2780 | 413 |
| 561 | 20230706 | 093900 | 382939275 | 2785 | 2785 | 2785 | 2785 | 300 |
| 562 | 20230706 | 093800 | 382103775 | 2790 | 2775 | 2790 | 2775 | 569 |
| 563 | 20230706 | 093700 | 380524785 | 2775 | 2790 | 2790 | 2775 | 614 |
| 564 | 20230706 | 093600 | 378820675 | 2790 | 2785 | 2790 | 2775 | 1114 |
| 565 | 20230706 | 093500 | 375721460 | 2785 | 2785 | 2790 | 2780 | 2205 |
| 566 | 20230706 | 093400 | 369580860 | 2785 | 2785 | 2785 | 2785 | 20 |
| 567 | 20230706 | 093300 | 369525160 | 2790 | 2785 | 2790 | 2785 | 2478 |
| 568 | 20230706 | 093200 | 362623700 | 2785 | 2780 | 2785 | 2780 | 293 |
| 569 | 20230706 | 093100 | 361809150 | 2785 | 2780 | 2785 | 2765 | 2667 |
| 570 | 20230706 | 093000 | 354408125 | 2765 | 2770 | 2775 | 2765 | 1494 |
| 571 | 20230706 | 092900 | 350269055 | 2770 | 2770 | 2770 | 2770 | 1 |
| 572 | 20230706 | 092800 | 350266285 | 2770 | 2775 | 2780 | 2770 | 1607 |
| 573 | 20230706 | 092700 | 345812930 | 2775 | 2780 | 2780 | 2775 | 2030 |
| 574 | 20230706 | 092600 | 340173165 | 2780 | 2775 | 2780 | 2775 | 106 |
| 575 | 20230706 | 092500 | 339879010 | 2775 | 2770 | 2780 | 2770 | 331 |
| 576 | 20230706 | 092400 | 338961880 | 2770 | 2770 | 2775 | 2770 | 2688 |
| 577 | 20230706 | 092300 | 331510795 | 2775 | 2780 | 2780 | 2775 | 661 |
| 578 | 20230706 | 092200 | 329673760 | 2780 | 2780 | 2780 | 2775 | 489 |
| 579 | 20230706 | 092100 | 328316480 | 2780 | 2780 | 2780 | 2780 | 1466 |
| 580 | 20230706 | 092000 | 324241000 | 2780 | 2780 | 2780 | 2780 | 1201 |
| 581 | 20230706 | 091900 | 320902220 | 2780 | 2775 | 2780 | 2765 | 4110 |
| 582 | 20230706 | 091800 | 309491485 | 2765 | 2770 | 2775 | 2765 | 1708 |
| 583 | 20230706 | 091700 | 304756020 | 2765 | 2770 | 2770 | 2765 | 2798 |
| 584 | 20230706 | 091600 | 297007670 | 2770 | 2770 | 2770 | 2770 | 3026 |
| 585 | 20230706 | 091500 | 288625650 | 2770 | 2775 | 2775 | 2770 | 1384 |
| 586 | 20230706 | 091400 | 284790505 | 2775 | 2780 | 2780 | 2770 | 1220 |
| 587 | 20230706 | 091300 | 281406710 | 2780 | 2775 | 2780 | 2770 | 3778 |
| 588 | 20230706 | 091200 | 270904720 | 2775 | 2770 | 2775 | 2770 | 1483 |
| 589 | 20230706 | 091100 | 266796645 | 2770 | 2760 | 2780 | 2760 | 3846 |
| 590 | 20230706 | 091000 | 256154995 | 2760 | 2750 | 2760 | 2740 | 11167 |
| 591 | 20230706 | 090900 | 225470040 | 2750 | 2760 | 2770 | 2750 | 20211 |
| 592 | 20230706 | 090800 | 169821645 | 2760 | 2770 | 2770 | 2760 | 4879 |
| 593 | 20230706 | 090700 | 156353535 | 2760 | 2780 | 2780 | 2760 | 18565 |
| 594 | 20230706 | 090600 | 104936265 | 2780 | 2780 | 2780 | 2775 | 1850 |
| 595 | 20230706 | 090500 | 99795440 | 2780 | 2785 | 2785 | 2775 | 7184 |
| 596 | 20230706 | 090400 | 79823500 | 2785 | 2785 | 2785 | 2785 | 517 |
| 597 | 20230706 | 090300 | 78383655 | 2780 | 2790 | 2790 | 2780 | 8263 |
| 598 | 20230706 | 090200 | 55393030 | 2785 | 2790 | 2795 | 2785 | 2575 |
| 599 | 20230706 | 090100 | 48202090 | 2790 | 2790 | 2795 | 2785 | 2545 |
| 600 | 20230706 | 090000 | 41110320 | 2795 | 2780 | 2795 | 2780 | 14718 |