31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 7117 |
| 3 | 20230706 | 193300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20230706 | 193200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20230706 | 193100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20230706 | 193000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20230706 | 192900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20230706 | 192800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20230706 | 192700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20230706 | 192600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20230706 | 192500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20230706 | 192400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20230706 | 192300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20230706 | 192200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20230706 | 192100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20230706 | 192000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20230706 | 191900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20230706 | 191800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20230706 | 191700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20230706 | 191600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20230706 | 191500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20230706 | 191400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20230706 | 191300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20230706 | 191200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20230706 | 191100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20230706 | 191000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20230706 | 190900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20230706 | 190800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20230706 | 190700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20230706 | 190600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20230706 | 190500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20230706 | 190400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 7117 |
| 33 | 20230706 | 190300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20230706 | 190200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20230706 | 190100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20230706 | 190000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20230706 | 185900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20230706 | 185800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20230706 | 185700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20230706 | 185600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20230706 | 185500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20230706 | 185400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20230706 | 185300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20230706 | 185200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20230706 | 185100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20230706 | 185000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20230706 | 184900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20230706 | 184800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20230706 | 184700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20230706 | 184600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20230706 | 184500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20230706 | 184400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20230706 | 184300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20230706 | 184200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20230706 | 184100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20230706 | 184000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20230706 | 183900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20230706 | 183800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20230706 | 183700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20230706 | 183600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20230706 | 183500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20230706 | 183400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 7117 |
| 63 | 20230706 | 183300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20230706 | 183200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20230706 | 183100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20230706 | 183000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20230706 | 182900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20230706 | 182800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20230706 | 182700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20230706 | 182600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20230706 | 182500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20230706 | 182400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20230706 | 182300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20230706 | 182200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20230706 | 182100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20230706 | 182000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20230706 | 181900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20230706 | 181800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20230706 | 181700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20230706 | 181600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20230706 | 181500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20230706 | 181400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20230706 | 181300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20230706 | 181200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20230706 | 181100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20230706 | 181000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20230706 | 180900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20230706 | 180800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20230706 | 180700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20230706 | 180600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20230706 | 180500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20230706 | 180400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 7117 |
| 93 | 20230706 | 180300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20230706 | 180200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20230706 | 180100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20230706 | 180000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20230706 | 175900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20230706 | 175800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20230706 | 175700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20230706 | 175600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20230706 | 175500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20230706 | 175400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20230706 | 175300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20230706 | 175200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20230706 | 175100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20230706 | 175000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20230706 | 174900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20230706 | 174800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20230706 | 174700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20230706 | 174600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20230706 | 174500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20230706 | 174400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20230706 | 174300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20230706 | 174200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20230706 | 174100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20230706 | 174000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20230706 | 173900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20230706 | 173800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20230706 | 173700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20230706 | 173600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20230706 | 173500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20230706 | 173400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 7117 |
| 123 | 20230706 | 173300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20230706 | 173200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20230706 | 173100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20230706 | 173000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20230706 | 172900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20230706 | 172800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20230706 | 172700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20230706 | 172600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20230706 | 172500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20230706 | 172400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20230706 | 172300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20230706 | 172200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20230706 | 172100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20230706 | 172000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20230706 | 171900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20230706 | 171800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20230706 | 171700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20230706 | 171600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20230706 | 171500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20230706 | 171400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20230706 | 171300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20230706 | 171200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20230706 | 171100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20230706 | 171000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20230706 | 170900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20230706 | 170800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20230706 | 170700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20230706 | 170600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20230706 | 170500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20230706 | 170400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 7117 |
| 153 | 20230706 | 170300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20230706 | 170200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20230706 | 170100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20230706 | 170000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20230706 | 165900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20230706 | 165800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20230706 | 165700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20230706 | 165600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20230706 | 165500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20230706 | 165400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20230706 | 165300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20230706 | 165200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20230706 | 165100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20230706 | 165000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20230706 | 164900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20230706 | 164800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20230706 | 164700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20230706 | 164600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20230706 | 164500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20230706 | 164400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20230706 | 164300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20230706 | 164200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20230706 | 164100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20230706 | 164000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20230706 | 163900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20230706 | 163800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20230706 | 163700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20230706 | 163600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20230706 | 163500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20230706 | 163400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 7117 |
| 183 | 20230706 | 163300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20230706 | 163200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20230706 | 163100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20230706 | 163000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20230706 | 162900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20230706 | 162800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20230706 | 162700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20230706 | 162600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20230706 | 162500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20230706 | 162400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20230706 | 162300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20230706 | 162200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20230706 | 162100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20230706 | 162000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20230706 | 161900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20230706 | 161800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20230706 | 161700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20230706 | 161600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20230706 | 161500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20230706 | 161400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20230706 | 161300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20230706 | 161200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20230706 | 161100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20230706 | 161000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20230706 | 160900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20230706 | 160800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20230706 | 160700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20230706 | 160600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20230706 | 160500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20230706 | 160400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 7117 |
| 213 | 20230706 | 160300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20230706 | 160200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20230706 | 160100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20230706 | 160000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20230706 | 155900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20230706 | 155800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20230706 | 155700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20230706 | 155600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20230706 | 155500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20230706 | 155400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20230706 | 155300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20230706 | 155200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20230706 | 155100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20230706 | 155000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20230706 | 154900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20230706 | 154800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20230706 | 154700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20230706 | 154600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20230706 | 154500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20230706 | 154400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20230706 | 154300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20230706 | 154200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 235 | 20230706 | 154100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 236 | 20230706 | 154000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 237 | 20230706 | 153900 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 238 | 20230706 | 153800 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 239 | 20230706 | 153700 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 240 | 20230706 | 153600 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20230706 | 153500 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 242 | 20230706 | 153400 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 7117 |
| 243 | 20230706 | 153300 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 244 | 20230706 | 153200 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 245 | 20230706 | 153100 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 246 | 20230706 | 153000 | 1137841165 | 3515 | 3515 | 3515 | 3515 | 7117 |
| 247 | 20230706 | 152900 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 248 | 20230706 | 152800 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 249 | 20230706 | 152700 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 250 | 20230706 | 152600 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 251 | 20230706 | 152500 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 252 | 20230706 | 152400 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 253 | 20230706 | 152300 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 254 | 20230706 | 152200 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 255 | 20230706 | 152100 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 256 | 20230706 | 152000 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 257 | 20230706 | 151900 | 1112824910 | 3515 | 3515 | 3515 | 3515 | 119 |
| 258 | 20230706 | 151800 | 1112406625 | 3515 | 3515 | 3515 | 3510 | 4873 |
| 259 | 20230706 | 151700 | 1095302375 | 3510 | 3515 | 3515 | 3510 | 1002 |
| 260 | 20230706 | 151600 | 1091784290 | 3515 | 3515 | 3520 | 3510 | 2276 |
| 261 | 20230706 | 151500 | 1083788635 | 3515 | 3520 | 3520 | 3510 | 416 |
| 262 | 20230706 | 151400 | 1082327390 | 3520 | 3515 | 3520 | 3515 | 433 |
| 263 | 20230706 | 151300 | 1080803385 | 3515 | 3510 | 3515 | 3510 | 9050 |
| 264 | 20230706 | 151200 | 1049037635 | 3515 | 3510 | 3515 | 3510 | 2501 |
| 265 | 20230706 | 151100 | 1040259120 | 3515 | 3515 | 3515 | 3515 | 457 |
| 266 | 20230706 | 151000 | 1038652765 | 3520 | 3515 | 3520 | 3510 | 1342 |
| 267 | 20230706 | 150900 | 1033942270 | 3515 | 3515 | 3515 | 3515 | 125 |
| 268 | 20230706 | 150800 | 1033502895 | 3515 | 3525 | 3525 | 3515 | 593 |
| 269 | 20230706 | 150700 | 1031418200 | 3525 | 3525 | 3525 | 3525 | 25 |
| 270 | 20230706 | 150600 | 1031330075 | 3515 | 3515 | 3525 | 3515 | 1017 |
| 271 | 20230706 | 150500 | 1027754650 | 3505 | 3520 | 3525 | 3505 | 3537 |
| 272 | 20230706 | 150400 | 1015321560 | 3525 | 3530 | 3530 | 3525 | 4458 |
| 273 | 20230706 | 150300 | 999588445 | 3535 | 3535 | 3535 | 3535 | 519 |
| 274 | 20230706 | 150200 | 997753780 | 3540 | 3535 | 3540 | 3535 | 291 |
| 275 | 20230706 | 150100 | 996724945 | 3535 | 3535 | 3535 | 3535 | 1568 |
| 276 | 20230706 | 150000 | 991182065 | 3535 | 3535 | 3535 | 3530 | 838 |
| 277 | 20230706 | 145900 | 988222515 | 3535 | 3535 | 3535 | 3535 | 29 |
| 278 | 20230706 | 145800 | 988120000 | 3535 | 3530 | 3535 | 3530 | 253 |
| 279 | 20230706 | 145700 | 987226635 | 3535 | 3540 | 3540 | 3535 | 10625 |
| 280 | 20230706 | 145600 | 949664885 | 3540 | 3535 | 3540 | 3535 | 2244 |
| 281 | 20230706 | 145500 | 941721870 | 3540 | 3540 | 3540 | 3535 | 2047 |
| 282 | 20230706 | 145400 | 934479925 | 3535 | 3535 | 3540 | 3535 | 1155 |
| 283 | 20230706 | 145300 | 930394410 | 3540 | 3535 | 3540 | 3535 | 1260 |
| 284 | 20230706 | 145200 | 925935730 | 3535 | 3540 | 3540 | 3535 | 1058 |
| 285 | 20230706 | 145100 | 922190640 | 3540 | 3545 | 3545 | 3540 | 2745 |
| 286 | 20230706 | 145000 | 912473190 | 3545 | 3545 | 3545 | 3540 | 322 |
| 287 | 20230706 | 144900 | 911332445 | 3540 | 3545 | 3545 | 3540 | 2331 |
| 288 | 20230706 | 144800 | 903076810 | 3545 | 3545 | 3550 | 3545 | 553 |
| 289 | 20230706 | 144700 | 901115735 | 3545 | 3550 | 3550 | 3545 | 350 |
| 290 | 20230706 | 144600 | 899874005 | 3550 | 3550 | 3550 | 3545 | 6923 |
| 291 | 20230706 | 144500 | 875298100 | 3550 | 3550 | 3550 | 3550 | 437 |
| 292 | 20230706 | 144400 | 873746750 | 3550 | 3555 | 3555 | 3550 | 1087 |
| 293 | 20230706 | 144300 | 869887855 | 3550 | 3550 | 3550 | 3550 | 1066 |
| 294 | 20230706 | 144200 | 866103555 | 3550 | 3555 | 3555 | 3550 | 87 |
| 295 | 20230706 | 144100 | 865794280 | 3555 | 3555 | 3555 | 3555 | 51 |
| 296 | 20230706 | 144000 | 865612975 | 3555 | 3555 | 3555 | 3555 | 74 |
| 297 | 20230706 | 143900 | 865349905 | 3555 | 3555 | 3555 | 3555 | 39 |
| 298 | 20230706 | 143800 | 865211260 | 3560 | 3555 | 3560 | 3555 | 146 |
| 299 | 20230706 | 143700 | 864692225 | 3555 | 3555 | 3560 | 3555 | 75 |
| 300 | 20230706 | 143600 | 864425490 | 3555 | 3555 | 3555 | 3555 | 237 |
| 301 | 20230706 | 143500 | 863582955 | 3560 | 3555 | 3560 | 3555 | 1196 |
| 302 | 20230706 | 143400 | 859326160 | 3560 | 3555 | 3560 | 3555 | 1482 |
| 303 | 20230706 | 143300 | 854052950 | 3555 | 3560 | 3560 | 3555 | 633 |
| 304 | 20230706 | 143200 | 851801635 | 3560 | 3560 | 3560 | 3560 | 3017 |
| 305 | 20230706 | 143100 | 841061115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 306 | 20230706 | 143000 | 841061115 | 3560 | 3560 | 3560 | 3560 | 16 |
| 307 | 20230706 | 142900 | 841004155 | 3550 | 3560 | 3560 | 3550 | 143 |
| 308 | 20230706 | 142800 | 840496335 | 3550 | 3550 | 3550 | 3550 | 530 |
| 309 | 20230706 | 142700 | 838614835 | 3560 | 3560 | 3560 | 3550 | 794 |
| 310 | 20230706 | 142600 | 835793125 | 3550 | 3550 | 3560 | 3550 | 470 |
| 311 | 20230706 | 142500 | 834124115 | 3550 | 3550 | 3550 | 3550 | 319 |
| 312 | 20230706 | 142400 | 832991665 | 3555 | 3555 | 3555 | 3555 | 2563 |
| 313 | 20230706 | 142300 | 823880200 | 3555 | 3555 | 3560 | 3555 | 945 |
| 314 | 20230706 | 142200 | 820517490 | 3555 | 3560 | 3560 | 3555 | 4588 |
| 315 | 20230706 | 142100 | 804187145 | 3560 | 3570 | 3570 | 3560 | 14749 |
| 316 | 20230706 | 142000 | 751565710 | 3570 | 3570 | 3575 | 3570 | 1046 |
| 317 | 20230706 | 141900 | 747830860 | 3570 | 3570 | 3570 | 3570 | 1789 |
| 318 | 20230706 | 141800 | 741444130 | 3575 | 3575 | 3575 | 3575 | 128 |
| 319 | 20230706 | 141700 | 740986530 | 3575 | 3575 | 3575 | 3575 | 852 |
| 320 | 20230706 | 141600 | 737940630 | 3575 | 3580 | 3580 | 3575 | 4 |
| 321 | 20230706 | 141500 | 737926325 | 3575 | 3575 | 3575 | 3575 | 29 |
| 322 | 20230706 | 141400 | 737822650 | 3580 | 3580 | 3580 | 3580 | 0 |
| 323 | 20230706 | 141300 | 737822650 | 3580 | 3580 | 3580 | 3580 | 21 |
| 324 | 20230706 | 141200 | 737747470 | 3575 | 3575 | 3575 | 3575 | 0 |
| 325 | 20230706 | 141100 | 737747470 | 3575 | 3580 | 3580 | 3575 | 240 |
| 326 | 20230706 | 141000 | 736888970 | 3580 | 3580 | 3580 | 3580 | 0 |
| 327 | 20230706 | 140900 | 736888970 | 3580 | 3575 | 3580 | 3575 | 263 |
| 328 | 20230706 | 140800 | 735947880 | 3575 | 3575 | 3575 | 3575 | 462 |
| 329 | 20230706 | 140700 | 734296230 | 3575 | 3575 | 3575 | 3575 | 3 |
| 330 | 20230706 | 140600 | 734285505 | 3570 | 3575 | 3575 | 3570 | 28 |
| 331 | 20230706 | 140500 | 734185490 | 3575 | 3575 | 3575 | 3570 | 954 |
| 332 | 20230706 | 140400 | 730775140 | 3575 | 3575 | 3575 | 3575 | 244 |
| 333 | 20230706 | 140300 | 729902840 | 3575 | 3575 | 3575 | 3575 | 1092 |
| 334 | 20230706 | 140200 | 725998940 | 3570 | 3575 | 3575 | 3570 | 506 |
| 335 | 20230706 | 140100 | 724192490 | 3575 | 3570 | 3575 | 3570 | 323 |
| 336 | 20230706 | 140000 | 723039265 | 3570 | 3570 | 3570 | 3570 | 1100 |
| 337 | 20230706 | 135900 | 719112265 | 3570 | 3575 | 3575 | 3570 | 320 |
| 338 | 20230706 | 135800 | 717969765 | 3575 | 3575 | 3575 | 3575 | 155 |
| 339 | 20230706 | 135700 | 717415640 | 3575 | 3575 | 3575 | 3575 | 13 |
| 340 | 20230706 | 135600 | 717369165 | 3570 | 3570 | 3570 | 3570 | 3511 |
| 341 | 20230706 | 135500 | 704834895 | 3575 | 3575 | 3575 | 3575 | 0 |
| 342 | 20230706 | 135400 | 704834895 | 3575 | 3575 | 3575 | 3575 | 141 |
| 343 | 20230706 | 135300 | 704330820 | 3575 | 3575 | 3580 | 3575 | 199 |
| 344 | 20230706 | 135200 | 703619390 | 3575 | 3575 | 3580 | 3575 | 449 |
| 345 | 20230706 | 135100 | 702012125 | 3575 | 3575 | 3575 | 3570 | 227 |
| 346 | 20230706 | 135000 | 701201585 | 3575 | 3570 | 3575 | 3570 | 12 |
| 347 | 20230706 | 134900 | 701158715 | 3575 | 3575 | 3575 | 3575 | 20 |
| 348 | 20230706 | 134800 | 701087215 | 3575 | 3575 | 3575 | 3575 | 30 |
| 349 | 20230706 | 134700 | 700979965 | 3575 | 3575 | 3575 | 3575 | 387 |
| 350 | 20230706 | 134600 | 699596440 | 3575 | 3575 | 3575 | 3575 | 921 |
| 351 | 20230706 | 134500 | 696303865 | 3575 | 3575 | 3575 | 3575 | 240 |
| 352 | 20230706 | 134400 | 695445865 | 3580 | 3580 | 3580 | 3580 | 237 |
| 353 | 20230706 | 134300 | 694597405 | 3580 | 3575 | 3580 | 3575 | 1157 |
| 354 | 20230706 | 134200 | 690461080 | 3580 | 3580 | 3580 | 3575 | 400 |
| 355 | 20230706 | 134100 | 689030900 | 3575 | 3575 | 3575 | 3575 | 4187 |
| 356 | 20230706 | 134000 | 674062375 | 3575 | 3580 | 3580 | 3575 | 315 |
| 357 | 20230706 | 133900 | 672935175 | 3580 | 3580 | 3580 | 3580 | 5 |
| 358 | 20230706 | 133800 | 672917275 | 3580 | 3580 | 3580 | 3580 | 0 |
| 359 | 20230706 | 133700 | 672917275 | 3580 | 3580 | 3580 | 3580 | 9 |
| 360 | 20230706 | 133600 | 672885055 | 3580 | 3580 | 3580 | 3580 | 10 |
| 361 | 20230706 | 133500 | 672849255 | 3580 | 3580 | 3580 | 3580 | 20 |
| 362 | 20230706 | 133400 | 672777655 | 3575 | 3585 | 3585 | 3575 | 486 |
| 363 | 20230706 | 133300 | 671037245 | 3585 | 3585 | 3585 | 3585 | 1 |
| 364 | 20230706 | 133200 | 671033660 | 3575 | 3575 | 3575 | 3575 | 0 |
| 365 | 20230706 | 133100 | 671033660 | 3575 | 3575 | 3585 | 3575 | 288 |
| 366 | 20230706 | 133000 | 670004050 | 3575 | 3570 | 3575 | 3570 | 423 |
| 367 | 20230706 | 132900 | 668493825 | 3575 | 3575 | 3575 | 3575 | 381 |
| 368 | 20230706 | 132800 | 667131750 | 3575 | 3570 | 3575 | 3570 | 595 |
| 369 | 20230706 | 132700 | 665004750 | 3570 | 3570 | 3570 | 3570 | 677 |
| 370 | 20230706 | 132600 | 662587860 | 3570 | 3575 | 3575 | 3570 | 1838 |
| 371 | 20230706 | 132500 | 656017225 | 3575 | 3575 | 3575 | 3575 | 0 |
| 372 | 20230706 | 132400 | 656017225 | 3575 | 3575 | 3575 | 3575 | 0 |
| 373 | 20230706 | 132300 | 656017225 | 3575 | 3575 | 3575 | 3575 | 228 |
| 374 | 20230706 | 132200 | 655202125 | 3585 | 3585 | 3585 | 3585 | 0 |
| 375 | 20230706 | 132100 | 655202125 | 3585 | 3575 | 3585 | 3575 | 107 |
| 376 | 20230706 | 132000 | 654819530 | 3575 | 3575 | 3575 | 3575 | 10 |
| 377 | 20230706 | 131900 | 654783780 | 3575 | 3575 | 3575 | 3575 | 1500 |
| 378 | 20230706 | 131800 | 649421280 | 3575 | 3580 | 3580 | 3575 | 1357 |
| 379 | 20230706 | 131700 | 644566185 | 3580 | 3580 | 3580 | 3580 | 30 |
| 380 | 20230706 | 131600 | 644458785 | 3595 | 3595 | 3595 | 3595 | 14 |
| 381 | 20230706 | 131500 | 644408455 | 3580 | 3590 | 3590 | 3580 | 2463 |
| 382 | 20230706 | 131400 | 635584865 | 3590 | 3590 | 3590 | 3590 | 44 |
| 383 | 20230706 | 131300 | 635426905 | 3590 | 3590 | 3590 | 3590 | 500 |
| 384 | 20230706 | 131200 | 633631905 | 3585 | 3585 | 3585 | 3585 | 44 |
| 385 | 20230706 | 131100 | 633474165 | 3590 | 3590 | 3590 | 3590 | 56 |
| 386 | 20230706 | 131000 | 633273125 | 3590 | 3590 | 3590 | 3590 | 344 |
| 387 | 20230706 | 130900 | 632038165 | 3590 | 3590 | 3590 | 3590 | 0 |
| 388 | 20230706 | 130800 | 632038165 | 3590 | 3590 | 3590 | 3590 | 30 |
| 389 | 20230706 | 130700 | 631930465 | 3585 | 3585 | 3585 | 3580 | 145 |
| 390 | 20230706 | 130600 | 631410865 | 3585 | 3580 | 3585 | 3580 | 1026 |
| 391 | 20230706 | 130500 | 627732795 | 3580 | 3580 | 3580 | 3580 | 889 |
| 392 | 20230706 | 130400 | 624550175 | 3580 | 3580 | 3580 | 3580 | 6 |
| 393 | 20230706 | 130300 | 624528695 | 3580 | 3580 | 3580 | 3580 | 0 |
| 394 | 20230706 | 130200 | 624528695 | 3580 | 3575 | 3580 | 3575 | 105 |
| 395 | 20230706 | 130100 | 624153095 | 3580 | 3580 | 3580 | 3580 | 499 |
| 396 | 20230706 | 130000 | 622366675 | 3585 | 3585 | 3585 | 3585 | 0 |
| 397 | 20230706 | 125900 | 622366675 | 3585 | 3585 | 3585 | 3585 | 149 |
| 398 | 20230706 | 125800 | 621832510 | 3580 | 3580 | 3580 | 3580 | 0 |
| 399 | 20230706 | 125700 | 621832510 | 3580 | 3580 | 3580 | 3580 | 12 |
| 400 | 20230706 | 125600 | 621789550 | 3580 | 3575 | 3580 | 3575 | 1150 |
| 401 | 20230706 | 125500 | 617678050 | 3580 | 3580 | 3580 | 3580 | 120 |
| 402 | 20230706 | 125400 | 617248450 | 3580 | 3580 | 3585 | 3580 | 1095 |
| 403 | 20230706 | 125300 | 613328345 | 3580 | 3585 | 3585 | 3580 | 3067 |
| 404 | 20230706 | 125200 | 602348380 | 3580 | 3580 | 3580 | 3580 | 100 |
| 405 | 20230706 | 125100 | 601990380 | 3585 | 3585 | 3585 | 3585 | 122 |
| 406 | 20230706 | 125000 | 601553010 | 3585 | 3585 | 3585 | 3585 | 102 |
| 407 | 20230706 | 124900 | 601187340 | 3585 | 3585 | 3585 | 3585 | 0 |
| 408 | 20230706 | 124800 | 601187340 | 3585 | 3585 | 3585 | 3585 | 50 |
| 409 | 20230706 | 124700 | 601008090 | 3585 | 3585 | 3585 | 3585 | 3459 |
| 410 | 20230706 | 124600 | 588607575 | 3585 | 3590 | 3590 | 3585 | 354 |
| 411 | 20230706 | 124500 | 587338285 | 3585 | 3590 | 3590 | 3585 | 2431 |
| 412 | 20230706 | 124400 | 578611095 | 3590 | 3595 | 3595 | 3590 | 131 |
| 413 | 20230706 | 124300 | 578140655 | 3595 | 3595 | 3595 | 3595 | 80 |
| 414 | 20230706 | 124200 | 577853055 | 3595 | 3595 | 3595 | 3595 | 150 |
| 415 | 20230706 | 124100 | 577313805 | 3595 | 3600 | 3600 | 3595 | 55 |
| 416 | 20230706 | 124000 | 577115930 | 3600 | 3600 | 3600 | 3600 | 125 |
| 417 | 20230706 | 123900 | 576665930 | 3600 | 3595 | 3600 | 3595 | 11 |
| 418 | 20230706 | 123800 | 576626380 | 3595 | 3595 | 3595 | 3595 | 280 |
| 419 | 20230706 | 123700 | 575619780 | 3595 | 3595 | 3595 | 3590 | 2019 |
| 420 | 20230706 | 123600 | 568363320 | 3595 | 3595 | 3595 | 3595 | 0 |
| 421 | 20230706 | 123500 | 568363320 | 3595 | 3600 | 3600 | 3595 | 4653 |
| 422 | 20230706 | 123400 | 551622690 | 3600 | 3600 | 3600 | 3600 | 104 |
| 423 | 20230706 | 123300 | 551248290 | 3600 | 3600 | 3600 | 3600 | 400 |
| 424 | 20230706 | 123200 | 549808290 | 3605 | 3605 | 3605 | 3605 | 52 |
| 425 | 20230706 | 123100 | 549620830 | 3605 | 3605 | 3605 | 3600 | 3 |
| 426 | 20230706 | 123000 | 549610020 | 3600 | 3600 | 3600 | 3600 | 0 |
| 427 | 20230706 | 122900 | 549610020 | 3600 | 3600 | 3600 | 3600 | 1 |
| 428 | 20230706 | 122800 | 549606420 | 3605 | 3600 | 3605 | 3600 | 2703 |
| 429 | 20230706 | 122700 | 539868265 | 3605 | 3605 | 3605 | 3605 | 3979 |
| 430 | 20230706 | 122600 | 525523970 | 3605 | 3605 | 3605 | 3605 | 181 |
| 431 | 20230706 | 122500 | 524871465 | 3605 | 3610 | 3610 | 3605 | 281 |
| 432 | 20230706 | 122400 | 523857060 | 3610 | 3610 | 3610 | 3610 | 281 |
| 433 | 20230706 | 122300 | 522842650 | 3605 | 3605 | 3605 | 3605 | 108 |
| 434 | 20230706 | 122200 | 522453310 | 3605 | 3605 | 3610 | 3605 | 13 |
| 435 | 20230706 | 122100 | 522406440 | 3605 | 3605 | 3605 | 3605 | 108 |
| 436 | 20230706 | 122000 | 522017100 | 3610 | 3610 | 3610 | 3610 | 50 |
| 437 | 20230706 | 121900 | 521836600 | 3610 | 3610 | 3610 | 3610 | 27 |
| 438 | 20230706 | 121800 | 521739130 | 3605 | 3605 | 3605 | 3605 | 375 |
| 439 | 20230706 | 121700 | 520387255 | 3610 | 3610 | 3610 | 3610 | 10 |
| 440 | 20230706 | 121600 | 520351155 | 3605 | 3605 | 3605 | 3605 | 0 |
| 441 | 20230706 | 121500 | 520351155 | 3605 | 3605 | 3605 | 3605 | 292 |
| 442 | 20230706 | 121400 | 519298495 | 3605 | 3605 | 3605 | 3605 | 0 |
| 443 | 20230706 | 121300 | 519298495 | 3605 | 3600 | 3605 | 3600 | 31 |
| 444 | 20230706 | 121200 | 519186890 | 3600 | 3605 | 3605 | 3600 | 201 |
| 445 | 20230706 | 121100 | 518462290 | 3600 | 3600 | 3600 | 3600 | 1806 |
| 446 | 20230706 | 121000 | 511960690 | 3605 | 3605 | 3605 | 3605 | 0 |
| 447 | 20230706 | 120900 | 511960690 | 3605 | 3605 | 3605 | 3605 | 0 |
| 448 | 20230706 | 120800 | 511960690 | 3605 | 3605 | 3605 | 3605 | 0 |
| 449 | 20230706 | 120700 | 511960690 | 3605 | 3605 | 3605 | 3605 | 125 |
| 450 | 20230706 | 120600 | 511510065 | 3605 | 3605 | 3605 | 3605 | 396 |
| 451 | 20230706 | 120500 | 510082485 | 3610 | 3610 | 3610 | 3610 | 40 |
| 452 | 20230706 | 120400 | 509938085 | 3610 | 3610 | 3610 | 3610 | 0 |
| 453 | 20230706 | 120300 | 509938085 | 3610 | 3610 | 3610 | 3610 | 20 |
| 454 | 20230706 | 120200 | 509865885 | 3610 | 3610 | 3610 | 3610 | 0 |
| 455 | 20230706 | 120100 | 509865885 | 3610 | 3610 | 3610 | 3610 | 2 |
| 456 | 20230706 | 120000 | 509858665 | 3610 | 3610 | 3610 | 3610 | 0 |
| 457 | 20230706 | 115900 | 509858665 | 3610 | 3605 | 3610 | 3605 | 11 |
| 458 | 20230706 | 115800 | 509819005 | 3605 | 3605 | 3605 | 3605 | 130 |
| 459 | 20230706 | 115700 | 509350355 | 3605 | 3610 | 3610 | 3605 | 51 |
| 460 | 20230706 | 115600 | 509166495 | 3610 | 3610 | 3610 | 3610 | 106 |
| 461 | 20230706 | 115500 | 508783835 | 3605 | 3605 | 3605 | 3605 | 101 |
| 462 | 20230706 | 115400 | 508419730 | 3610 | 3605 | 3610 | 3605 | 1568 |
| 463 | 20230706 | 115300 | 502766940 | 3605 | 3605 | 3605 | 3605 | 500 |
| 464 | 20230706 | 115200 | 500964440 | 3605 | 3605 | 3605 | 3605 | 349 |
| 465 | 20230706 | 115100 | 499706295 | 3610 | 3610 | 3610 | 3610 | 1000 |
| 466 | 20230706 | 115000 | 496096295 | 3610 | 3610 | 3610 | 3610 | 0 |
| 467 | 20230706 | 114900 | 496096295 | 3610 | 3610 | 3610 | 3610 | 4 |
| 468 | 20230706 | 114800 | 496081855 | 3610 | 3610 | 3610 | 3610 | 0 |
| 469 | 20230706 | 114700 | 496081855 | 3610 | 3610 | 3610 | 3610 | 10 |
| 470 | 20230706 | 114600 | 496045755 | 3610 | 3610 | 3610 | 3610 | 196 |
| 471 | 20230706 | 114500 | 495338195 | 3610 | 3610 | 3610 | 3610 | 200 |
| 472 | 20230706 | 114400 | 494616195 | 3610 | 3610 | 3610 | 3610 | 7 |
| 473 | 20230706 | 114300 | 494590925 | 3610 | 3610 | 3610 | 3610 | 7 |
| 474 | 20230706 | 114200 | 494565655 | 3610 | 3605 | 3610 | 3605 | 801 |
| 475 | 20230706 | 114100 | 491677800 | 3605 | 3610 | 3610 | 3605 | 3791 |
| 476 | 20230706 | 114000 | 477992340 | 3615 | 3615 | 3615 | 3615 | 0 |
| 477 | 20230706 | 113900 | 477992340 | 3615 | 3615 | 3615 | 3615 | 0 |
| 478 | 20230706 | 113800 | 477992340 | 3615 | 3620 | 3620 | 3615 | 1237 |
| 479 | 20230706 | 113700 | 473520485 | 3615 | 3615 | 3615 | 3615 | 80 |
| 480 | 20230706 | 113600 | 473231285 | 3615 | 3615 | 3615 | 3615 | 50 |
| 481 | 20230706 | 113500 | 473050535 | 3620 | 3620 | 3620 | 3620 | 0 |
| 482 | 20230706 | 113400 | 473050535 | 3620 | 3620 | 3620 | 3620 | 1 |
| 483 | 20230706 | 113300 | 473046915 | 3620 | 3620 | 3620 | 3620 | 0 |
| 484 | 20230706 | 113200 | 473046915 | 3620 | 3620 | 3620 | 3620 | 2 |
| 485 | 20230706 | 113100 | 473039675 | 3620 | 3620 | 3620 | 3620 | 0 |
| 486 | 20230706 | 113000 | 473039675 | 3620 | 3620 | 3620 | 3615 | 33 |
| 487 | 20230706 | 112900 | 472920220 | 3620 | 3620 | 3620 | 3620 | 16 |
| 488 | 20230706 | 112800 | 472862300 | 3620 | 3620 | 3620 | 3620 | 10 |
| 489 | 20230706 | 112700 | 472826100 | 3620 | 3620 | 3620 | 3620 | 0 |
| 490 | 20230706 | 112600 | 472826100 | 3620 | 3620 | 3620 | 3620 | 0 |
| 491 | 20230706 | 112500 | 472826100 | 3620 | 3615 | 3620 | 3615 | 2 |
| 492 | 20230706 | 112400 | 472818865 | 3620 | 3620 | 3620 | 3620 | 100 |
| 493 | 20230706 | 112300 | 472456865 | 3620 | 3620 | 3620 | 3620 | 5 |
| 494 | 20230706 | 112200 | 472438765 | 3620 | 3620 | 3620 | 3620 | 5 |
| 495 | 20230706 | 112100 | 472420665 | 3620 | 3620 | 3620 | 3615 | 451 |
| 496 | 20230706 | 112000 | 470788285 | 3620 | 3620 | 3620 | 3620 | 1043 |
| 497 | 20230706 | 111900 | 467012625 | 3620 | 3620 | 3620 | 3620 | 80 |
| 498 | 20230706 | 111800 | 466723025 | 3625 | 3620 | 3625 | 3620 | 4 |
| 499 | 20230706 | 111700 | 466708535 | 3625 | 3625 | 3625 | 3625 | 0 |
| 500 | 20230706 | 111600 | 466708535 | 3625 | 3625 | 3625 | 3625 | 6 |
| 501 | 20230706 | 111500 | 466686785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 502 | 20230706 | 111400 | 466686785 | 3625 | 3625 | 3625 | 3625 | 102 |
| 503 | 20230706 | 111300 | 466317035 | 3625 | 3625 | 3625 | 3625 | 4 |
| 504 | 20230706 | 111200 | 466302535 | 3625 | 3625 | 3625 | 3625 | 589 |
| 505 | 20230706 | 111100 | 464167410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 506 | 20230706 | 111000 | 464167410 | 3630 | 3630 | 3630 | 3630 | 827 |
| 507 | 20230706 | 110900 | 461165400 | 3630 | 3630 | 3630 | 3630 | 130 |
| 508 | 20230706 | 110800 | 460693500 | 3640 | 3640 | 3640 | 3640 | 0 |
| 509 | 20230706 | 110700 | 460693500 | 3640 | 3640 | 3640 | 3640 | 0 |
| 510 | 20230706 | 110600 | 460693500 | 3640 | 3640 | 3640 | 3640 | 501 |
| 511 | 20230706 | 110500 | 458869860 | 3640 | 3640 | 3640 | 3640 | 10 |
| 512 | 20230706 | 110400 | 458833460 | 3640 | 3640 | 3640 | 3630 | 4 |
| 513 | 20230706 | 110300 | 458818910 | 3630 | 3630 | 3630 | 3630 | 0 |
| 514 | 20230706 | 110200 | 458818910 | 3630 | 3630 | 3630 | 3630 | 0 |
| 515 | 20230706 | 110100 | 458818910 | 3630 | 3630 | 3630 | 3630 | 0 |
| 516 | 20230706 | 110000 | 458818910 | 3630 | 3630 | 3630 | 3630 | 94 |
| 517 | 20230706 | 105900 | 458477690 | 3630 | 3625 | 3630 | 3625 | 292 |
| 518 | 20230706 | 105800 | 457418540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 519 | 20230706 | 105700 | 457418540 | 3620 | 3625 | 3625 | 3620 | 355 |
| 520 | 20230706 | 105600 | 456133415 | 3625 | 3625 | 3625 | 3625 | 1 |
| 521 | 20230706 | 105500 | 456129790 | 3625 | 3625 | 3625 | 3625 | 0 |
| 522 | 20230706 | 105400 | 456129790 | 3625 | 3625 | 3625 | 3625 | 132 |
| 523 | 20230706 | 105300 | 455651290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 524 | 20230706 | 105200 | 455651290 | 3625 | 3625 | 3625 | 3625 | 103 |
| 525 | 20230706 | 105100 | 455277915 | 3630 | 3630 | 3630 | 3630 | 119 |
| 526 | 20230706 | 105000 | 454845945 | 3635 | 3630 | 3635 | 3630 | 414 |
| 527 | 20230706 | 104900 | 453341625 | 3630 | 3630 | 3630 | 3630 | 100 |
| 528 | 20230706 | 104800 | 452978625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 529 | 20230706 | 104700 | 452978625 | 3630 | 3635 | 3635 | 3630 | 776 |
| 530 | 20230706 | 104600 | 450161410 | 3635 | 3635 | 3635 | 3635 | 74 |
| 531 | 20230706 | 104500 | 449892420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 532 | 20230706 | 104400 | 449892420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 533 | 20230706 | 104300 | 449892420 | 3635 | 3635 | 3635 | 3635 | 65 |
| 534 | 20230706 | 104200 | 449656145 | 3635 | 3635 | 3635 | 3635 | 50 |
| 535 | 20230706 | 104100 | 449474395 | 3630 | 3630 | 3630 | 3630 | 0 |
| 536 | 20230706 | 104000 | 449474395 | 3630 | 3630 | 3630 | 3630 | 0 |
| 537 | 20230706 | 103900 | 449474395 | 3630 | 3630 | 3630 | 3630 | 78 |
| 538 | 20230706 | 103800 | 449191255 | 3645 | 3645 | 3645 | 3645 | 3 |
| 539 | 20230706 | 103700 | 449180320 | 3650 | 3650 | 3650 | 3650 | 1 |
| 540 | 20230706 | 103600 | 449176670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 541 | 20230706 | 103500 | 449176670 | 3630 | 3630 | 3630 | 3630 | 2 |
| 542 | 20230706 | 103400 | 449169410 | 3635 | 3635 | 3635 | 3635 | 0 |
| 543 | 20230706 | 103300 | 449169410 | 3635 | 3640 | 3640 | 3635 | 100 |
| 544 | 20230706 | 103200 | 448805660 | 3635 | 3620 | 3635 | 3620 | 402 |
| 545 | 20230706 | 103100 | 447348630 | 3615 | 3615 | 3615 | 3615 | 0 |
| 546 | 20230706 | 103000 | 447348630 | 3615 | 3615 | 3615 | 3615 | 51 |
| 547 | 20230706 | 102900 | 447164265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 548 | 20230706 | 102800 | 447164265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 549 | 20230706 | 102700 | 447164265 | 3615 | 3615 | 3615 | 3615 | 50 |
| 550 | 20230706 | 102600 | 446983515 | 3620 | 3610 | 3620 | 3605 | 369 |
| 551 | 20230706 | 102500 | 445652020 | 3610 | 3610 | 3610 | 3610 | 143 |
| 552 | 20230706 | 102400 | 445135790 | 3605 | 3605 | 3605 | 3605 | 32 |
| 553 | 20230706 | 102300 | 445020430 | 3605 | 3605 | 3605 | 3605 | 200 |
| 554 | 20230706 | 102200 | 444299430 | 3605 | 3605 | 3605 | 3605 | 500 |
| 555 | 20230706 | 102100 | 442496930 | 3605 | 3625 | 3630 | 3600 | 5577 |
| 556 | 20230706 | 102000 | 422305775 | 3630 | 3640 | 3640 | 3630 | 2031 |
| 557 | 20230706 | 101900 | 414922085 | 3645 | 3645 | 3645 | 3645 | 5506 |
| 558 | 20230706 | 101800 | 394852715 | 3650 | 3650 | 3650 | 3650 | 200 |
| 559 | 20230706 | 101700 | 394122715 | 3645 | 3645 | 3645 | 3645 | 239 |
| 560 | 20230706 | 101600 | 393251560 | 3640 | 3640 | 3640 | 3640 | 497 |
| 561 | 20230706 | 101500 | 391442480 | 3655 | 3645 | 3655 | 3645 | 79 |
| 562 | 20230706 | 101400 | 391154435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 563 | 20230706 | 101300 | 391154435 | 3655 | 3645 | 3655 | 3645 | 256 |
| 564 | 20230706 | 101200 | 390220245 | 3645 | 3635 | 3645 | 3635 | 537 |
| 565 | 20230706 | 101100 | 388265890 | 3630 | 3630 | 3630 | 3630 | 0 |
| 566 | 20230706 | 101000 | 388265890 | 3630 | 3630 | 3630 | 3630 | 169 |
| 567 | 20230706 | 100900 | 387652420 | 3630 | 3630 | 3630 | 3630 | 0 |
| 568 | 20230706 | 100800 | 387652420 | 3630 | 3625 | 3630 | 3620 | 1909 |
| 569 | 20230706 | 100700 | 380729975 | 3625 | 3630 | 3630 | 3625 | 772 |
| 570 | 20230706 | 100600 | 377931450 | 3625 | 3625 | 3625 | 3625 | 309 |
| 571 | 20230706 | 100500 | 376811325 | 3620 | 3625 | 3625 | 3620 | 300 |
| 572 | 20230706 | 100400 | 375724575 | 3625 | 3625 | 3625 | 3625 | 5 |
| 573 | 20230706 | 100300 | 375706450 | 3625 | 3625 | 3625 | 3625 | 111 |
| 574 | 20230706 | 100200 | 375304075 | 3625 | 3625 | 3625 | 3625 | 8 |
| 575 | 20230706 | 100100 | 375275075 | 3615 | 3620 | 3620 | 3615 | 100 |
| 576 | 20230706 | 100000 | 374913425 | 3615 | 3615 | 3615 | 3615 | 123 |
| 577 | 20230706 | 095900 | 374468780 | 3615 | 3630 | 3630 | 3615 | 501 |
| 578 | 20230706 | 095800 | 372657650 | 3615 | 3615 | 3615 | 3615 | 127 |
| 579 | 20230706 | 095700 | 372198545 | 3615 | 3615 | 3615 | 3615 | 0 |
| 580 | 20230706 | 095600 | 372198545 | 3615 | 3615 | 3615 | 3615 | 122 |
| 581 | 20230706 | 095500 | 371757515 | 3605 | 3605 | 3605 | 3605 | 585 |
| 582 | 20230706 | 095400 | 369648590 | 3630 | 3630 | 3630 | 3630 | 3 |
| 583 | 20230706 | 095300 | 369637700 | 3605 | 3610 | 3615 | 3605 | 2794 |
| 584 | 20230706 | 095200 | 359548675 | 3615 | 3620 | 3620 | 3615 | 122 |
| 585 | 20230706 | 095100 | 359107395 | 3630 | 3630 | 3630 | 3630 | 40 |
| 586 | 20230706 | 095000 | 358962195 | 3630 | 3615 | 3630 | 3615 | 5601 |
| 587 | 20230706 | 094900 | 338708965 | 3615 | 3610 | 3615 | 3600 | 441 |
| 588 | 20230706 | 094800 | 337117290 | 3610 | 3595 | 3610 | 3595 | 2458 |
| 589 | 20230706 | 094700 | 328270475 | 3590 | 3595 | 3595 | 3590 | 1472 |
| 590 | 20230706 | 094600 | 322983100 | 3590 | 3590 | 3590 | 3590 | 122 |
| 591 | 20230706 | 094500 | 322545120 | 3590 | 3590 | 3590 | 3590 | 168 |
| 592 | 20230706 | 094400 | 321942000 | 3590 | 3585 | 3590 | 3585 | 709 |
| 593 | 20230706 | 094300 | 319398010 | 3585 | 3585 | 3585 | 3580 | 132 |
| 594 | 20230706 | 094200 | 318925400 | 3585 | 3585 | 3585 | 3585 | 350 |
| 595 | 20230706 | 094100 | 317670650 | 3580 | 3585 | 3585 | 3580 | 253 |
| 596 | 20230706 | 094000 | 316764255 | 3580 | 3575 | 3580 | 3575 | 1836 |
| 597 | 20230706 | 093900 | 310194010 | 3580 | 3580 | 3580 | 3580 | 1280 |
| 598 | 20230706 | 093800 | 305611610 | 3580 | 3590 | 3590 | 3580 | 735 |
| 599 | 20230706 | 093700 | 302979490 | 3585 | 3585 | 3585 | 3585 | 903 |
| 600 | 20230706 | 093600 | 299742235 | 3580 | 3590 | 3590 | 3580 | 493 |
| 601 | 20230706 | 093500 | 297975745 | 3590 | 3590 | 3590 | 3580 | 1622 |
| 602 | 20230706 | 093400 | 292153985 | 3590 | 3590 | 3590 | 3590 | 7 |
| 603 | 20230706 | 093300 | 292128855 | 3580 | 3590 | 3590 | 3575 | 863 |
| 604 | 20230706 | 093200 | 289040355 | 3590 | 3585 | 3590 | 3580 | 1305 |
| 605 | 20230706 | 093100 | 284362250 | 3585 | 3585 | 3585 | 3575 | 320 |
| 606 | 20230706 | 093000 | 283217050 | 3585 | 3585 | 3585 | 3575 | 282 |
| 607 | 20230706 | 092900 | 282206970 | 3585 | 3580 | 3585 | 3570 | 341 |
| 608 | 20230706 | 092800 | 280987400 | 3570 | 3575 | 3575 | 3570 | 1200 |
| 609 | 20230706 | 092700 | 276700975 | 3575 | 3585 | 3585 | 3575 | 199 |
| 610 | 20230706 | 092600 | 275989120 | 3585 | 3570 | 3585 | 3570 | 245 |
| 611 | 20230706 | 092500 | 275112625 | 3585 | 3565 | 3585 | 3565 | 6744 |
| 612 | 20230706 | 092400 | 251026255 | 3570 | 3565 | 3575 | 3565 | 974 |
| 613 | 20230706 | 092300 | 247553810 | 3565 | 3580 | 3585 | 3565 | 9655 |
| 614 | 20230706 | 092200 | 213121690 | 3585 | 3580 | 3585 | 3580 | 5 |
| 615 | 20230706 | 092100 | 213103770 | 3580 | 3575 | 3580 | 3570 | 2500 |
| 616 | 20230706 | 092000 | 204164675 | 3585 | 3585 | 3585 | 3560 | 6773 |
| 617 | 20230706 | 091900 | 179955790 | 3590 | 3590 | 3590 | 3590 | 116 |
| 618 | 20230706 | 091800 | 179539350 | 3590 | 3605 | 3605 | 3590 | 1589 |
| 619 | 20230706 | 091700 | 173825945 | 3600 | 3615 | 3615 | 3600 | 9961 |
| 620 | 20230706 | 091600 | 137904365 | 3615 | 3620 | 3620 | 3615 | 124 |
| 621 | 20230706 | 091500 | 137456095 | 3620 | 3620 | 3620 | 3615 | 182 |
| 622 | 20230706 | 091400 | 136798150 | 3615 | 3615 | 3615 | 3615 | 200 |
| 623 | 20230706 | 091300 | 136075150 | 3615 | 3615 | 3620 | 3610 | 4648 |
| 624 | 20230706 | 091200 | 119286290 | 3615 | 3625 | 3625 | 3615 | 10115 |
| 625 | 20230706 | 091100 | 82704325 | 3625 | 3625 | 3625 | 3620 | 491 |
| 626 | 20230706 | 091000 | 80925100 | 3620 | 3625 | 3625 | 3620 | 1608 |
| 627 | 20230706 | 090900 | 75101560 | 3620 | 3625 | 3630 | 3620 | 230 |
| 628 | 20230706 | 090800 | 74267845 | 3625 | 3620 | 3625 | 3620 | 155 |
| 629 | 20230706 | 090700 | 73706470 | 3620 | 3640 | 3640 | 3620 | 878 |
| 630 | 20230706 | 090600 | 70516020 | 3640 | 3635 | 3645 | 3635 | 1142 |
| 631 | 20230706 | 090500 | 66359755 | 3635 | 3635 | 3635 | 3635 | 992 |
| 632 | 20230706 | 090400 | 62753835 | 3635 | 3620 | 3635 | 3615 | 3921 |
| 633 | 20230706 | 090300 | 48567135 | 3620 | 3635 | 3635 | 3620 | 8008 |
| 634 | 20230706 | 090200 | 19536235 | 3640 | 3645 | 3645 | 3640 | 263 |
| 635 | 20230706 | 090100 | 18578155 | 3645 | 3650 | 3650 | 3620 | 892 |
| 636 | 20230706 | 090000 | 15331870 | 3650 | 3700 | 3700 | 3650 | 4024 |