29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 6913 |
| 3 | 20230704 | 191300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20230704 | 191200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20230704 | 191100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20230704 | 191000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20230704 | 190900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20230704 | 190800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20230704 | 190700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20230704 | 190600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20230704 | 190500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20230704 | 190400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20230704 | 190300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20230704 | 190200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20230704 | 190100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20230704 | 190000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20230704 | 185900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20230704 | 185800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20230704 | 185700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20230704 | 185600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20230704 | 185500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20230704 | 185400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20230704 | 185300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20230704 | 185200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20230704 | 185100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20230704 | 185000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20230704 | 184900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20230704 | 184800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20230704 | 184700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20230704 | 184600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20230704 | 184500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20230704 | 184400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 6913 |
| 33 | 20230704 | 184300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20230704 | 184200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20230704 | 184100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20230704 | 184000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20230704 | 183900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20230704 | 183800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20230704 | 183700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20230704 | 183600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20230704 | 183500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20230704 | 183400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20230704 | 183300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20230704 | 183200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20230704 | 183100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20230704 | 183000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20230704 | 182900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20230704 | 182800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20230704 | 182700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20230704 | 182600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20230704 | 182500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20230704 | 182400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20230704 | 182300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20230704 | 182200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20230704 | 182100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20230704 | 182000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20230704 | 181900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20230704 | 181800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20230704 | 181700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20230704 | 181600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20230704 | 181500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20230704 | 181400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 6913 |
| 63 | 20230704 | 181300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20230704 | 181200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20230704 | 181100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20230704 | 181000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20230704 | 180900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20230704 | 180800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20230704 | 180700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20230704 | 180600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20230704 | 180500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20230704 | 180400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20230704 | 180300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20230704 | 180200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20230704 | 180100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20230704 | 180000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20230704 | 175900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20230704 | 175800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20230704 | 175700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20230704 | 175600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20230704 | 175500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20230704 | 175400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20230704 | 175300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20230704 | 175200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20230704 | 175100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20230704 | 175000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20230704 | 174900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20230704 | 174800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20230704 | 174700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20230704 | 174600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20230704 | 174500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20230704 | 174400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 6913 |
| 93 | 20230704 | 174300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20230704 | 174200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20230704 | 174100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20230704 | 174000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20230704 | 173900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20230704 | 173800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20230704 | 173700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20230704 | 173600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20230704 | 173500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20230704 | 173400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20230704 | 173300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20230704 | 173200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20230704 | 173100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20230704 | 173000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20230704 | 172900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20230704 | 172800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20230704 | 172700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20230704 | 172600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20230704 | 172500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20230704 | 172400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20230704 | 172300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20230704 | 172200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20230704 | 172100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20230704 | 172000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20230704 | 171900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20230704 | 171800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20230704 | 171700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20230704 | 171600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20230704 | 171500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20230704 | 171400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 6913 |
| 123 | 20230704 | 171300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20230704 | 171200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20230704 | 171100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20230704 | 171000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20230704 | 170900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20230704 | 170800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20230704 | 170700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20230704 | 170600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20230704 | 170500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20230704 | 170400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20230704 | 170300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20230704 | 170200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20230704 | 170100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20230704 | 170000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20230704 | 165900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20230704 | 165800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20230704 | 165700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20230704 | 165600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20230704 | 165500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20230704 | 165400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20230704 | 165300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20230704 | 165200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20230704 | 165100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20230704 | 165000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20230704 | 164900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20230704 | 164800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20230704 | 164700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20230704 | 164600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20230704 | 164500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20230704 | 164400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 6913 |
| 153 | 20230704 | 164300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20230704 | 164200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20230704 | 164100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20230704 | 164000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20230704 | 163900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20230704 | 163800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20230704 | 163700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20230704 | 163600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20230704 | 163500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20230704 | 163400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20230704 | 163300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20230704 | 163200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20230704 | 163100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20230704 | 163000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20230704 | 162900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20230704 | 162800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20230704 | 162700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20230704 | 162600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20230704 | 162500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20230704 | 162400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20230704 | 162300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20230704 | 162200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20230704 | 162100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20230704 | 162000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20230704 | 161900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20230704 | 161800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20230704 | 161700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20230704 | 161600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20230704 | 161500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20230704 | 161400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 6913 |
| 183 | 20230704 | 161300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20230704 | 161200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20230704 | 161100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20230704 | 161000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20230704 | 160900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20230704 | 160800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20230704 | 160700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20230704 | 160600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20230704 | 160500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20230704 | 160400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20230704 | 160300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20230704 | 160200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20230704 | 160100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20230704 | 160000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20230704 | 155900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20230704 | 155800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20230704 | 155700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230704 | 155600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230704 | 155500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230704 | 155400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230704 | 155300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230704 | 155200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230704 | 155100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230704 | 155000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230704 | 154900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230704 | 154800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230704 | 154700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230704 | 154600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230704 | 154500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20230704 | 154400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 6913 |
| 213 | 20230704 | 154300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20230704 | 154200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20230704 | 154100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20230704 | 154000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20230704 | 153900 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20230704 | 153800 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20230704 | 153700 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20230704 | 153600 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20230704 | 153500 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20230704 | 153400 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20230704 | 153300 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20230704 | 153200 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20230704 | 153100 | 697471855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20230704 | 153000 | 697471855 | 3915 | 3915 | 3915 | 3915 | 6913 |
| 227 | 20230704 | 152900 | 670407460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20230704 | 152800 | 670407460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20230704 | 152700 | 670407460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20230704 | 152600 | 670407460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20230704 | 152500 | 670407460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20230704 | 152400 | 670407460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 233 | 20230704 | 152300 | 670407460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20230704 | 152200 | 670407460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20230704 | 152100 | 670407460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20230704 | 152000 | 670407460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20230704 | 151900 | 670407460 | 3900 | 3900 | 3900 | 3885 | 814 |
| 238 | 20230704 | 151800 | 667241185 | 3885 | 3900 | 3900 | 3885 | 1162 |
| 239 | 20230704 | 151700 | 662718845 | 3890 | 3895 | 3895 | 3890 | 1478 |
| 240 | 20230704 | 151600 | 656963310 | 3895 | 3895 | 3895 | 3895 | 4 |
| 241 | 20230704 | 151500 | 656947730 | 3890 | 3900 | 3900 | 3890 | 10 |
| 242 | 20230704 | 151400 | 656908740 | 3900 | 3895 | 3900 | 3895 | 864 |
| 243 | 20230704 | 151300 | 653543370 | 3895 | 3900 | 3900 | 3895 | 1184 |
| 244 | 20230704 | 151200 | 648931505 | 3905 | 3900 | 3905 | 3900 | 1007 |
| 245 | 20230704 | 151100 | 645001670 | 3905 | 3905 | 3905 | 3905 | 1350 |
| 246 | 20230704 | 151000 | 639729920 | 3895 | 3900 | 3905 | 3895 | 2920 |
| 247 | 20230704 | 150900 | 628346015 | 3895 | 3895 | 3900 | 3895 | 47 |
| 248 | 20230704 | 150800 | 628162920 | 3895 | 3905 | 3905 | 3895 | 1042 |
| 249 | 20230704 | 150700 | 624104275 | 3905 | 3905 | 3905 | 3905 | 0 |
| 250 | 20230704 | 150600 | 624104275 | 3905 | 3905 | 3905 | 3905 | 0 |
| 251 | 20230704 | 150500 | 624104275 | 3905 | 3905 | 3905 | 3905 | 13 |
| 252 | 20230704 | 150400 | 624053510 | 3905 | 3900 | 3905 | 3900 | 748 |
| 253 | 20230704 | 150300 | 621135880 | 3900 | 3900 | 3900 | 3895 | 1859 |
| 254 | 20230704 | 150200 | 613886355 | 3900 | 3900 | 3900 | 3895 | 1424 |
| 255 | 20230704 | 150100 | 608339305 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20230704 | 150000 | 608339305 | 3900 | 3900 | 3900 | 3900 | 0 |
| 257 | 20230704 | 145900 | 608339305 | 3900 | 3900 | 3900 | 3900 | 0 |
| 258 | 20230704 | 145800 | 608339305 | 3900 | 3895 | 3900 | 3895 | 15 |
| 259 | 20230704 | 145700 | 608280875 | 3895 | 3895 | 3895 | 3895 | 126 |
| 260 | 20230704 | 145600 | 607790105 | 3895 | 3895 | 3895 | 3895 | 150 |
| 261 | 20230704 | 145500 | 607205855 | 3895 | 3895 | 3895 | 3895 | 0 |
| 262 | 20230704 | 145400 | 607205855 | 3895 | 3895 | 3895 | 3895 | 1344 |
| 263 | 20230704 | 145300 | 601970975 | 3895 | 3895 | 3895 | 3895 | 0 |
| 264 | 20230704 | 145200 | 601970975 | 3895 | 3895 | 3895 | 3895 | 0 |
| 265 | 20230704 | 145100 | 601970975 | 3895 | 3895 | 3895 | 3895 | 151 |
| 266 | 20230704 | 145000 | 601382830 | 3895 | 3895 | 3895 | 3895 | 882 |
| 267 | 20230704 | 144900 | 597947440 | 3900 | 3900 | 3900 | 3900 | 20 |
| 268 | 20230704 | 144800 | 597869440 | 3900 | 3900 | 3900 | 3900 | 13 |
| 269 | 20230704 | 144700 | 597818740 | 3880 | 3890 | 3890 | 3880 | 287 |
| 270 | 20230704 | 144600 | 596704230 | 3890 | 3890 | 3890 | 3890 | 283 |
| 271 | 20230704 | 144500 | 595603360 | 3895 | 3895 | 3895 | 3895 | 259 |
| 272 | 20230704 | 144400 | 594594555 | 3895 | 3895 | 3895 | 3895 | 1 |
| 273 | 20230704 | 144300 | 594590660 | 3900 | 3900 | 3900 | 3900 | 194 |
| 274 | 20230704 | 144200 | 593834060 | 3900 | 3900 | 3900 | 3880 | 604 |
| 275 | 20230704 | 144100 | 591489100 | 3895 | 3890 | 3895 | 3880 | 1194 |
| 276 | 20230704 | 144000 | 586839210 | 3890 | 3885 | 3890 | 3880 | 730 |
| 277 | 20230704 | 143900 | 584000105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20230704 | 143800 | 584000105 | 3890 | 3890 | 3890 | 3890 | 5 |
| 279 | 20230704 | 143700 | 583980655 | 3885 | 3885 | 3885 | 3885 | 22 |
| 280 | 20230704 | 143600 | 583895185 | 3885 | 3885 | 3885 | 3885 | 0 |
| 281 | 20230704 | 143500 | 583895185 | 3885 | 3885 | 3885 | 3885 | 667 |
| 282 | 20230704 | 143400 | 581303890 | 3890 | 3890 | 3890 | 3890 | 1 |
| 283 | 20230704 | 143300 | 581300000 | 3890 | 3890 | 3890 | 3890 | 318 |
| 284 | 20230704 | 143200 | 580062980 | 3890 | 3890 | 3890 | 3890 | 860 |
| 285 | 20230704 | 143100 | 576717580 | 3890 | 3895 | 3895 | 3890 | 396 |
| 286 | 20230704 | 143000 | 575175360 | 3895 | 3895 | 3895 | 3895 | 0 |
| 287 | 20230704 | 142900 | 575175360 | 3895 | 3895 | 3895 | 3895 | 0 |
| 288 | 20230704 | 142800 | 575175360 | 3895 | 3895 | 3895 | 3895 | 0 |
| 289 | 20230704 | 142700 | 575175360 | 3895 | 3895 | 3895 | 3895 | 0 |
| 290 | 20230704 | 142600 | 575175360 | 3895 | 3895 | 3895 | 3895 | 0 |
| 291 | 20230704 | 142500 | 575175360 | 3895 | 3895 | 3895 | 3895 | 0 |
| 292 | 20230704 | 142400 | 575175360 | 3895 | 3895 | 3895 | 3895 | 23 |
| 293 | 20230704 | 142300 | 575085775 | 3895 | 3895 | 3895 | 3895 | 1 |
| 294 | 20230704 | 142200 | 575081880 | 3895 | 3895 | 3895 | 3895 | 376 |
| 295 | 20230704 | 142100 | 573617360 | 3895 | 3895 | 3895 | 3895 | 35 |
| 296 | 20230704 | 142000 | 573481035 | 3895 | 3890 | 3895 | 3890 | 55 |
| 297 | 20230704 | 141900 | 573266975 | 3890 | 3890 | 3890 | 3890 | 1107 |
| 298 | 20230704 | 141800 | 568960745 | 3890 | 3890 | 3890 | 3890 | 300 |
| 299 | 20230704 | 141700 | 567793745 | 3895 | 3895 | 3895 | 3895 | 0 |
| 300 | 20230704 | 141600 | 567793745 | 3895 | 3895 | 3895 | 3895 | 4 |
| 301 | 20230704 | 141500 | 567778165 | 3895 | 3895 | 3895 | 3895 | 0 |
| 302 | 20230704 | 141400 | 567778165 | 3895 | 3895 | 3895 | 3895 | 50 |
| 303 | 20230704 | 141300 | 567583415 | 3895 | 3895 | 3895 | 3895 | 4 |
| 304 | 20230704 | 141200 | 567567835 | 3895 | 3895 | 3895 | 3895 | 0 |
| 305 | 20230704 | 141100 | 567567835 | 3895 | 3895 | 3895 | 3895 | 0 |
| 306 | 20230704 | 141000 | 567567835 | 3895 | 3895 | 3895 | 3890 | 1198 |
| 307 | 20230704 | 140900 | 562901855 | 3895 | 3900 | 3900 | 3895 | 136 |
| 308 | 20230704 | 140800 | 562371475 | 3900 | 3900 | 3900 | 3900 | 0 |
| 309 | 20230704 | 140700 | 562371475 | 3900 | 3900 | 3900 | 3900 | 0 |
| 310 | 20230704 | 140600 | 562371475 | 3900 | 3900 | 3900 | 3900 | 0 |
| 311 | 20230704 | 140500 | 562371475 | 3900 | 3895 | 3900 | 3895 | 72 |
| 312 | 20230704 | 140400 | 562090815 | 3900 | 3900 | 3900 | 3900 | 264 |
| 313 | 20230704 | 140300 | 561061215 | 3900 | 3900 | 3900 | 3900 | 517 |
| 314 | 20230704 | 140200 | 559044915 | 3900 | 3900 | 3900 | 3900 | 0 |
| 315 | 20230704 | 140100 | 559044915 | 3900 | 3900 | 3900 | 3900 | 7 |
| 316 | 20230704 | 140000 | 559017615 | 3900 | 3900 | 3900 | 3900 | 3 |
| 317 | 20230704 | 135900 | 559005915 | 3900 | 3900 | 3900 | 3900 | 40 |
| 318 | 20230704 | 135800 | 558849915 | 3900 | 3910 | 3910 | 3900 | 3008 |
| 319 | 20230704 | 135700 | 547088700 | 3905 | 3905 | 3905 | 3905 | 12 |
| 320 | 20230704 | 135600 | 547041840 | 3910 | 3910 | 3910 | 3910 | 1 |
| 321 | 20230704 | 135500 | 547037930 | 3900 | 3900 | 3900 | 3900 | 0 |
| 322 | 20230704 | 135400 | 547037930 | 3900 | 3900 | 3900 | 3900 | 0 |
| 323 | 20230704 | 135300 | 547037930 | 3900 | 3905 | 3905 | 3900 | 15 |
| 324 | 20230704 | 135200 | 546979425 | 3910 | 3910 | 3910 | 3910 | 1 |
| 325 | 20230704 | 135100 | 546975515 | 3900 | 3905 | 3905 | 3900 | 387 |
| 326 | 20230704 | 135000 | 545464285 | 3905 | 3905 | 3910 | 3905 | 98 |
| 327 | 20230704 | 134900 | 545081150 | 3905 | 3910 | 3910 | 3905 | 13 |
| 328 | 20230704 | 134800 | 545030380 | 3905 | 3910 | 3910 | 3905 | 42 |
| 329 | 20230704 | 134700 | 544866170 | 3915 | 3910 | 3915 | 3910 | 305 |
| 330 | 20230704 | 134600 | 543673615 | 3915 | 3920 | 3920 | 3915 | 5402 |
| 331 | 20230704 | 134500 | 522524770 | 3915 | 3910 | 3920 | 3910 | 1964 |
| 332 | 20230704 | 134400 | 514838215 | 3910 | 3900 | 3910 | 3900 | 6857 |
| 333 | 20230704 | 134300 | 488055500 | 3895 | 3890 | 3895 | 3890 | 3248 |
| 334 | 20230704 | 134200 | 475418270 | 3885 | 3885 | 3885 | 3885 | 0 |
| 335 | 20230704 | 134100 | 475418270 | 3885 | 3885 | 3885 | 3885 | 251 |
| 336 | 20230704 | 134000 | 474443135 | 3885 | 3885 | 3885 | 3885 | 0 |
| 337 | 20230704 | 133900 | 474443135 | 3885 | 3885 | 3885 | 3885 | 879 |
| 338 | 20230704 | 133800 | 471028220 | 3885 | 3885 | 3885 | 3885 | 2 |
| 339 | 20230704 | 133700 | 471020450 | 3885 | 3885 | 3885 | 3885 | 100 |
| 340 | 20230704 | 133600 | 470631950 | 3885 | 3885 | 3885 | 3885 | 1 |
| 341 | 20230704 | 133500 | 470628065 | 3890 | 3890 | 3890 | 3890 | 0 |
| 342 | 20230704 | 133400 | 470628065 | 3890 | 3890 | 3890 | 3890 | 0 |
| 343 | 20230704 | 133300 | 470628065 | 3890 | 3890 | 3890 | 3890 | 0 |
| 344 | 20230704 | 133200 | 470628065 | 3890 | 3890 | 3890 | 3890 | 0 |
| 345 | 20230704 | 133100 | 470628065 | 3890 | 3890 | 3890 | 3890 | 1 |
| 346 | 20230704 | 133000 | 470624175 | 3890 | 3885 | 3890 | 3885 | 281 |
| 347 | 20230704 | 132900 | 469532145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 348 | 20230704 | 132800 | 469532145 | 3885 | 3885 | 3885 | 3885 | 130 |
| 349 | 20230704 | 132700 | 469027095 | 3880 | 3880 | 3880 | 3880 | 0 |
| 350 | 20230704 | 132600 | 469027095 | 3880 | 3880 | 3880 | 3880 | 0 |
| 351 | 20230704 | 132500 | 469027095 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 352 | 20230704 | 132400 | 465147095 | 3885 | 3885 | 3885 | 3885 | 0 |
| 353 | 20230704 | 132300 | 465147095 | 3885 | 3885 | 3885 | 3885 | 9 |
| 354 | 20230704 | 132200 | 465112130 | 3885 | 3885 | 3885 | 3885 | 0 |
| 355 | 20230704 | 132100 | 465112130 | 3885 | 3885 | 3885 | 3885 | 0 |
| 356 | 20230704 | 132000 | 465112130 | 3885 | 3885 | 3885 | 3885 | 0 |
| 357 | 20230704 | 131900 | 465112130 | 3885 | 3885 | 3885 | 3885 | 50 |
| 358 | 20230704 | 131800 | 464917880 | 3890 | 3875 | 3890 | 3875 | 1215 |
| 359 | 20230704 | 131700 | 460202540 | 3875 | 3880 | 3880 | 3875 | 131 |
| 360 | 20230704 | 131600 | 459694575 | 3885 | 3885 | 3885 | 3885 | 15 |
| 361 | 20230704 | 131500 | 459636300 | 3885 | 3885 | 3885 | 3885 | 350 |
| 362 | 20230704 | 131400 | 458276550 | 3885 | 3885 | 3885 | 3885 | 66 |
| 363 | 20230704 | 131300 | 458020140 | 3890 | 3890 | 3890 | 3890 | 0 |
| 364 | 20230704 | 131200 | 458020140 | 3890 | 3895 | 3895 | 3890 | 338 |
| 365 | 20230704 | 131100 | 456705165 | 3900 | 3895 | 3900 | 3895 | 305 |
| 366 | 20230704 | 131000 | 455517180 | 3895 | 3895 | 3895 | 3895 | 25 |
| 367 | 20230704 | 130900 | 455419805 | 3890 | 3900 | 3900 | 3890 | 801 |
| 368 | 20230704 | 130800 | 452303905 | 3890 | 3900 | 3900 | 3890 | 1001 |
| 369 | 20230704 | 130700 | 448410005 | 3890 | 3890 | 3890 | 3890 | 124 |
| 370 | 20230704 | 130600 | 447927645 | 3890 | 3890 | 3890 | 3890 | 240 |
| 371 | 20230704 | 130500 | 446994045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 372 | 20230704 | 130400 | 446994045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 373 | 20230704 | 130300 | 446994045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 374 | 20230704 | 130200 | 446994045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 375 | 20230704 | 130100 | 446994045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 376 | 20230704 | 130000 | 446994045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 377 | 20230704 | 125900 | 446994045 | 3900 | 3900 | 3900 | 3900 | 6 |
| 378 | 20230704 | 125800 | 446970645 | 3890 | 3890 | 3890 | 3890 | 0 |
| 379 | 20230704 | 125700 | 446970645 | 3890 | 3890 | 3890 | 3890 | 0 |
| 380 | 20230704 | 125600 | 446970645 | 3890 | 3890 | 3890 | 3890 | 0 |
| 381 | 20230704 | 125500 | 446970645 | 3890 | 3890 | 3890 | 3890 | 35 |
| 382 | 20230704 | 125400 | 446834495 | 3890 | 3890 | 3890 | 3890 | 77 |
| 383 | 20230704 | 125300 | 446534965 | 3895 | 3895 | 3895 | 3895 | 459 |
| 384 | 20230704 | 125200 | 444747160 | 3895 | 3910 | 3910 | 3895 | 55 |
| 385 | 20230704 | 125100 | 444532725 | 3910 | 3895 | 3910 | 3895 | 990 |
| 386 | 20230704 | 125000 | 440666965 | 3895 | 3895 | 3895 | 3895 | 42 |
| 387 | 20230704 | 124900 | 440503375 | 3900 | 3900 | 3900 | 3900 | 1 |
| 388 | 20230704 | 124800 | 440499475 | 3890 | 3900 | 3900 | 3890 | 54 |
| 389 | 20230704 | 124700 | 440289295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 390 | 20230704 | 124600 | 440289295 | 3895 | 3900 | 3900 | 3895 | 289 |
| 391 | 20230704 | 124500 | 439162400 | 3900 | 3900 | 3900 | 3900 | 249 |
| 392 | 20230704 | 124400 | 438191300 | 3895 | 3895 | 3895 | 3895 | 42 |
| 393 | 20230704 | 124300 | 438027710 | 3895 | 3900 | 3900 | 3895 | 342 |
| 394 | 20230704 | 124200 | 436694795 | 3905 | 3905 | 3910 | 3905 | 244 |
| 395 | 20230704 | 124100 | 435741965 | 3905 | 3905 | 3905 | 3905 | 18 |
| 396 | 20230704 | 124000 | 435671675 | 3905 | 3900 | 3910 | 3900 | 6952 |
| 397 | 20230704 | 123900 | 408544385 | 3900 | 3895 | 3900 | 3895 | 4753 |
| 398 | 20230704 | 123800 | 390011140 | 3880 | 3890 | 3890 | 3880 | 42 |
| 399 | 20230704 | 123700 | 389847915 | 3895 | 3895 | 3895 | 3895 | 20 |
| 400 | 20230704 | 123600 | 389770015 | 3885 | 3895 | 3895 | 3885 | 781 |
| 401 | 20230704 | 123500 | 386729120 | 3895 | 3895 | 3895 | 3895 | 110 |
| 402 | 20230704 | 123400 | 386300670 | 3895 | 3895 | 3895 | 3895 | 42 |
| 403 | 20230704 | 123300 | 386137080 | 3900 | 3900 | 3900 | 3900 | 163 |
| 404 | 20230704 | 123200 | 385501380 | 3900 | 3900 | 3900 | 3900 | 40 |
| 405 | 20230704 | 123100 | 385345380 | 3900 | 3895 | 3900 | 3895 | 135 |
| 406 | 20230704 | 123000 | 384819505 | 3900 | 3900 | 3900 | 3900 | 1 |
| 407 | 20230704 | 122900 | 384815605 | 3895 | 3895 | 3895 | 3895 | 0 |
| 408 | 20230704 | 122800 | 384815605 | 3895 | 3895 | 3895 | 3895 | 1715 |
| 409 | 20230704 | 122700 | 378135680 | 3895 | 3895 | 3895 | 3895 | 127 |
| 410 | 20230704 | 122600 | 377641015 | 3895 | 3895 | 3895 | 3895 | 0 |
| 411 | 20230704 | 122500 | 377641015 | 3895 | 3895 | 3895 | 3895 | 64 |
| 412 | 20230704 | 122400 | 377391735 | 3895 | 3895 | 3895 | 3895 | 10 |
| 413 | 20230704 | 122300 | 377352785 | 3895 | 3895 | 3895 | 3895 | 200 |
| 414 | 20230704 | 122200 | 376573785 | 3895 | 3895 | 3895 | 3895 | 4 |
| 415 | 20230704 | 122100 | 376558205 | 3895 | 3900 | 3900 | 3895 | 2 |
| 416 | 20230704 | 122000 | 376550410 | 3895 | 3900 | 3900 | 3895 | 27 |
| 417 | 20230704 | 121900 | 376445115 | 3900 | 3900 | 3900 | 3900 | 14 |
| 418 | 20230704 | 121800 | 376390515 | 3900 | 3900 | 3900 | 3900 | 6 |
| 419 | 20230704 | 121700 | 376367115 | 3900 | 3885 | 3900 | 3885 | 4085 |
| 420 | 20230704 | 121600 | 360456890 | 3890 | 3890 | 3890 | 3890 | 50 |
| 421 | 20230704 | 121500 | 360262390 | 3890 | 3890 | 3890 | 3890 | 10 |
| 422 | 20230704 | 121400 | 360223490 | 3890 | 3890 | 3890 | 3890 | 100 |
| 423 | 20230704 | 121300 | 359834490 | 3890 | 3875 | 3890 | 3875 | 3322 |
| 424 | 20230704 | 121200 | 346949145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 425 | 20230704 | 121100 | 346949145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 426 | 20230704 | 121000 | 346949145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 427 | 20230704 | 120900 | 346949145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 428 | 20230704 | 120800 | 346949145 | 3875 | 3875 | 3875 | 3875 | 332 |
| 429 | 20230704 | 120700 | 345662645 | 3875 | 3875 | 3875 | 3875 | 0 |
| 430 | 20230704 | 120600 | 345662645 | 3875 | 3875 | 3875 | 3875 | 31 |
| 431 | 20230704 | 120500 | 345542520 | 3875 | 3875 | 3875 | 3875 | 30 |
| 432 | 20230704 | 120400 | 345426270 | 3875 | 3875 | 3875 | 3875 | 824 |
| 433 | 20230704 | 120300 | 342233270 | 3875 | 3875 | 3875 | 3875 | 5 |
| 434 | 20230704 | 120200 | 342213895 | 3875 | 3875 | 3875 | 3875 | 0 |
| 435 | 20230704 | 120100 | 342213895 | 3875 | 3875 | 3875 | 3875 | 100 |
| 436 | 20230704 | 120000 | 341826395 | 3880 | 3880 | 3880 | 3880 | 0 |
| 437 | 20230704 | 115900 | 341826395 | 3880 | 3880 | 3880 | 3880 | 0 |
| 438 | 20230704 | 115800 | 341826395 | 3880 | 3875 | 3880 | 3875 | 4 |
| 439 | 20230704 | 115700 | 341810890 | 3875 | 3875 | 3875 | 3875 | 0 |
| 440 | 20230704 | 115600 | 341810890 | 3875 | 3875 | 3875 | 3875 | 1 |
| 441 | 20230704 | 115500 | 341807015 | 3875 | 3875 | 3875 | 3875 | 0 |
| 442 | 20230704 | 115400 | 341807015 | 3875 | 3880 | 3880 | 3875 | 21 |
| 443 | 20230704 | 115300 | 341725635 | 3885 | 3885 | 3885 | 3885 | 1 |
| 444 | 20230704 | 115200 | 341721750 | 3875 | 3875 | 3875 | 3875 | 130 |
| 445 | 20230704 | 115100 | 341218000 | 3875 | 3875 | 3875 | 3875 | 113 |
| 446 | 20230704 | 115000 | 340780125 | 3880 | 3880 | 3880 | 3880 | 0 |
| 447 | 20230704 | 114900 | 340780125 | 3880 | 3880 | 3880 | 3880 | 0 |
| 448 | 20230704 | 114800 | 340780125 | 3880 | 3880 | 3880 | 3880 | 627 |
| 449 | 20230704 | 114700 | 338347365 | 3880 | 3880 | 3880 | 3880 | 102 |
| 450 | 20230704 | 114600 | 337951605 | 3875 | 3875 | 3875 | 3875 | 0 |
| 451 | 20230704 | 114500 | 337951605 | 3875 | 3875 | 3875 | 3875 | 116 |
| 452 | 20230704 | 114400 | 337502105 | 3870 | 3870 | 3870 | 3870 | 0 |
| 453 | 20230704 | 114300 | 337502105 | 3870 | 3870 | 3870 | 3870 | 459 |
| 454 | 20230704 | 114200 | 335725775 | 3870 | 3870 | 3870 | 3870 | 1 |
| 455 | 20230704 | 114100 | 335721905 | 3845 | 3875 | 3875 | 3845 | 80 |
| 456 | 20230704 | 114000 | 335413465 | 3875 | 3870 | 3875 | 3840 | 2340 |
| 457 | 20230704 | 113900 | 326405640 | 3875 | 3875 | 3875 | 3875 | 22 |
| 458 | 20230704 | 113800 | 326320390 | 3875 | 3875 | 3875 | 3875 | 10 |
| 459 | 20230704 | 113700 | 326281640 | 3875 | 3875 | 3875 | 3875 | 54 |
| 460 | 20230704 | 113600 | 326072390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 461 | 20230704 | 113500 | 326072390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 462 | 20230704 | 113400 | 326072390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 463 | 20230704 | 113300 | 326072390 | 3870 | 3870 | 3870 | 3870 | 166 |
| 464 | 20230704 | 113200 | 325429970 | 3870 | 3870 | 3870 | 3870 | 5 |
| 465 | 20230704 | 113100 | 325410620 | 3870 | 3870 | 3870 | 3870 | 43 |
| 466 | 20230704 | 113000 | 325244210 | 3870 | 3865 | 3870 | 3860 | 2016 |
| 467 | 20230704 | 112900 | 317459430 | 3860 | 3870 | 3870 | 3860 | 11 |
| 468 | 20230704 | 112800 | 317416955 | 3860 | 3865 | 3865 | 3860 | 15 |
| 469 | 20230704 | 112700 | 317359035 | 3870 | 3870 | 3870 | 3870 | 0 |
| 470 | 20230704 | 112600 | 317359035 | 3870 | 3870 | 3870 | 3870 | 571 |
| 471 | 20230704 | 112500 | 315149265 | 3875 | 3880 | 3880 | 3870 | 113 |
| 472 | 20230704 | 112400 | 314711835 | 3880 | 3880 | 3880 | 3880 | 40 |
| 473 | 20230704 | 112300 | 314556635 | 3880 | 3880 | 3880 | 3880 | 342 |
| 474 | 20230704 | 112200 | 313229675 | 3880 | 3880 | 3880 | 3880 | 4 |
| 475 | 20230704 | 112100 | 313214155 | 3880 | 3880 | 3880 | 3880 | 197 |
| 476 | 20230704 | 112000 | 312449795 | 3880 | 3880 | 3880 | 3880 | 92 |
| 477 | 20230704 | 111900 | 312092835 | 3880 | 3880 | 3880 | 3880 | 51 |
| 478 | 20230704 | 111800 | 311894955 | 3880 | 3880 | 3880 | 3880 | 5 |
| 479 | 20230704 | 111700 | 311875555 | 3880 | 3875 | 3880 | 3875 | 50 |
| 480 | 20230704 | 111600 | 311681790 | 3875 | 3875 | 3875 | 3875 | 341 |
| 481 | 20230704 | 111500 | 310360415 | 3875 | 3875 | 3875 | 3875 | 15 |
| 482 | 20230704 | 111400 | 310302290 | 3875 | 3875 | 3875 | 3875 | 271 |
| 483 | 20230704 | 111300 | 309252165 | 3875 | 3875 | 3875 | 3875 | 153 |
| 484 | 20230704 | 111200 | 308659290 | 3880 | 3880 | 3880 | 3880 | 0 |
| 485 | 20230704 | 111100 | 308659290 | 3880 | 3880 | 3880 | 3880 | 0 |
| 486 | 20230704 | 111000 | 308659290 | 3880 | 3880 | 3880 | 3880 | 1 |
| 487 | 20230704 | 110900 | 308655410 | 3875 | 3875 | 3875 | 3875 | 0 |
| 488 | 20230704 | 110800 | 308655410 | 3875 | 3875 | 3875 | 3875 | 0 |
| 489 | 20230704 | 110700 | 308655410 | 3875 | 3875 | 3875 | 3875 | 1 |
| 490 | 20230704 | 110600 | 308651535 | 3885 | 3885 | 3885 | 3885 | 0 |
| 491 | 20230704 | 110500 | 308651535 | 3885 | 3870 | 3885 | 3870 | 281 |
| 492 | 20230704 | 110400 | 307564050 | 3870 | 3885 | 3885 | 3870 | 2 |
| 493 | 20230704 | 110300 | 307556295 | 3880 | 3880 | 3880 | 3880 | 504 |
| 494 | 20230704 | 110200 | 305600775 | 3880 | 3895 | 3895 | 3880 | 13 |
| 495 | 20230704 | 110100 | 305550255 | 3895 | 3895 | 3895 | 3895 | 14 |
| 496 | 20230704 | 110000 | 305495725 | 3895 | 3895 | 3895 | 3895 | 150 |
| 497 | 20230704 | 105900 | 304911475 | 3900 | 3900 | 3905 | 3900 | 1268 |
| 498 | 20230704 | 105800 | 299961085 | 3900 | 3910 | 3910 | 3900 | 4853 |
| 499 | 20230704 | 105700 | 281001255 | 3900 | 3910 | 3910 | 3900 | 1123 |
| 500 | 20230704 | 105600 | 276610880 | 3910 | 3870 | 3910 | 3870 | 22153 |
| 501 | 20230704 | 105500 | 190472695 | 3865 | 3850 | 3865 | 3850 | 1187 |
| 502 | 20230704 | 105400 | 185894035 | 3850 | 3850 | 3850 | 3850 | 389 |
| 503 | 20230704 | 105300 | 184396385 | 3845 | 3845 | 3845 | 3845 | 0 |
| 504 | 20230704 | 105200 | 184396385 | 3845 | 3850 | 3850 | 3845 | 10 |
| 505 | 20230704 | 105100 | 184357920 | 3845 | 3845 | 3845 | 3845 | 0 |
| 506 | 20230704 | 105000 | 184357920 | 3845 | 3845 | 3845 | 3845 | 0 |
| 507 | 20230704 | 104900 | 184357920 | 3845 | 3850 | 3850 | 3845 | 100 |
| 508 | 20230704 | 104800 | 183973165 | 3850 | 3850 | 3850 | 3850 | 0 |
| 509 | 20230704 | 104700 | 183973165 | 3850 | 3850 | 3850 | 3850 | 0 |
| 510 | 20230704 | 104600 | 183973165 | 3850 | 3850 | 3850 | 3850 | 0 |
| 511 | 20230704 | 104500 | 183973165 | 3850 | 3850 | 3850 | 3850 | 1 |
| 512 | 20230704 | 104400 | 183969315 | 3850 | 3850 | 3850 | 3850 | 301 |
| 513 | 20230704 | 104300 | 182810465 | 3850 | 3850 | 3850 | 3850 | 143 |
| 514 | 20230704 | 104200 | 182259915 | 3845 | 3845 | 3845 | 3845 | 0 |
| 515 | 20230704 | 104100 | 182259915 | 3845 | 3845 | 3845 | 3845 | 200 |
| 516 | 20230704 | 104000 | 181490915 | 3850 | 3850 | 3850 | 3850 | 1 |
| 517 | 20230704 | 103900 | 181487065 | 3840 | 3845 | 3845 | 3840 | 502 |
| 518 | 20230704 | 103800 | 179557055 | 3845 | 3845 | 3845 | 3845 | 40 |
| 519 | 20230704 | 103700 | 179403255 | 3845 | 3845 | 3845 | 3845 | 0 |
| 520 | 20230704 | 103600 | 179403255 | 3845 | 3845 | 3845 | 3845 | 1 |
| 521 | 20230704 | 103500 | 179399410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 522 | 20230704 | 103400 | 179399410 | 3850 | 3850 | 3850 | 3850 | 24 |
| 523 | 20230704 | 103300 | 179307010 | 3850 | 3850 | 3850 | 3850 | 177 |
| 524 | 20230704 | 103200 | 178625560 | 3850 | 3850 | 3850 | 3850 | 20 |
| 525 | 20230704 | 103100 | 178548560 | 3850 | 3850 | 3850 | 3850 | 0 |
| 526 | 20230704 | 103000 | 178548560 | 3850 | 3850 | 3850 | 3850 | 5 |
| 527 | 20230704 | 102900 | 178529310 | 3850 | 3850 | 3850 | 3850 | 0 |
| 528 | 20230704 | 102800 | 178529310 | 3850 | 3850 | 3850 | 3840 | 777 |
| 529 | 20230704 | 102700 | 175538160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 530 | 20230704 | 102600 | 175538160 | 3850 | 3855 | 3855 | 3850 | 201 |
| 531 | 20230704 | 102500 | 174764305 | 3840 | 3850 | 3850 | 3840 | 1033 |
| 532 | 20230704 | 102400 | 170787460 | 3850 | 3850 | 3850 | 3850 | 100 |
| 533 | 20230704 | 102300 | 170402460 | 3850 | 3850 | 3850 | 3850 | 0 |
| 534 | 20230704 | 102200 | 170402460 | 3850 | 3855 | 3860 | 3850 | 110 |
| 535 | 20230704 | 102100 | 169978170 | 3845 | 3840 | 3845 | 3840 | 2013 |
| 536 | 20230704 | 102000 | 162248185 | 3845 | 3845 | 3845 | 3845 | 78 |
| 537 | 20230704 | 101900 | 161948275 | 3845 | 3845 | 3845 | 3845 | 0 |
| 538 | 20230704 | 101800 | 161948275 | 3845 | 3845 | 3845 | 3845 | 0 |
| 539 | 20230704 | 101700 | 161948275 | 3845 | 3845 | 3845 | 3845 | 0 |
| 540 | 20230704 | 101600 | 161948275 | 3845 | 3845 | 3845 | 3845 | 240 |
| 541 | 20230704 | 101500 | 161025475 | 3845 | 3850 | 3850 | 3845 | 74 |
| 542 | 20230704 | 101400 | 160740795 | 3845 | 3845 | 3845 | 3845 | 0 |
| 543 | 20230704 | 101300 | 160740795 | 3845 | 3860 | 3860 | 3845 | 12 |
| 544 | 20230704 | 101200 | 160694550 | 3860 | 3860 | 3860 | 3860 | 0 |
| 545 | 20230704 | 101100 | 160694550 | 3860 | 3860 | 3860 | 3860 | 0 |
| 546 | 20230704 | 101000 | 160694550 | 3860 | 3860 | 3860 | 3860 | 0 |
| 547 | 20230704 | 100900 | 160694550 | 3860 | 3855 | 3860 | 3855 | 802 |
| 548 | 20230704 | 100800 | 157602835 | 3840 | 3850 | 3850 | 3840 | 250 |
| 549 | 20230704 | 100700 | 156641925 | 3860 | 3860 | 3860 | 3860 | 21 |
| 550 | 20230704 | 100600 | 156560865 | 3860 | 3860 | 3860 | 3860 | 0 |
| 551 | 20230704 | 100500 | 156560865 | 3860 | 3860 | 3860 | 3860 | 1 |
| 552 | 20230704 | 100400 | 156557005 | 3860 | 3860 | 3860 | 3860 | 0 |
| 553 | 20230704 | 100300 | 156557005 | 3860 | 3860 | 3860 | 3860 | 1 |
| 554 | 20230704 | 100200 | 156553145 | 3865 | 3865 | 3865 | 3865 | 25 |
| 555 | 20230704 | 100100 | 156456520 | 3850 | 3850 | 3850 | 3850 | 336 |
| 556 | 20230704 | 100000 | 155162920 | 3865 | 3865 | 3865 | 3865 | 1 |
| 557 | 20230704 | 095900 | 155159055 | 3870 | 3850 | 3870 | 3850 | 27 |
| 558 | 20230704 | 095800 | 155055040 | 3870 | 3870 | 3870 | 3870 | 100 |
| 559 | 20230704 | 095700 | 154668040 | 3870 | 3870 | 3870 | 3870 | 1207 |
| 560 | 20230704 | 095600 | 149996950 | 3870 | 3870 | 3870 | 3870 | 1 |
| 561 | 20230704 | 095500 | 149993080 | 3845 | 3845 | 3845 | 3845 | 0 |
| 562 | 20230704 | 095400 | 149993080 | 3845 | 3845 | 3845 | 3845 | 0 |
| 563 | 20230704 | 095300 | 149993080 | 3845 | 3850 | 3850 | 3845 | 20 |
| 564 | 20230704 | 095200 | 149916155 | 3870 | 3860 | 3870 | 3840 | 286 |
| 565 | 20230704 | 095100 | 148813855 | 3860 | 3860 | 3860 | 3840 | 52 |
| 566 | 20230704 | 095000 | 148614085 | 3850 | 3855 | 3855 | 3850 | 3019 |
| 567 | 20230704 | 094900 | 136976990 | 3870 | 3870 | 3870 | 3870 | 0 |
| 568 | 20230704 | 094800 | 136976990 | 3870 | 3855 | 3870 | 3855 | 55 |
| 569 | 20230704 | 094700 | 136764890 | 3880 | 3860 | 3880 | 3860 | 828 |
| 570 | 20230704 | 094600 | 133568750 | 3865 | 3870 | 3870 | 3865 | 259 |
| 571 | 20230704 | 094500 | 132567625 | 3880 | 3870 | 3880 | 3870 | 411 |
| 572 | 20230704 | 094400 | 130977045 | 3870 | 3870 | 3870 | 3870 | 500 |
| 573 | 20230704 | 094300 | 129042045 | 3870 | 3875 | 3875 | 3870 | 444 |
| 574 | 20230704 | 094200 | 127323195 | 3880 | 3880 | 3880 | 3880 | 21 |
| 575 | 20230704 | 094100 | 127241715 | 3880 | 3875 | 3880 | 3875 | 181 |
| 576 | 20230704 | 094000 | 126540335 | 3885 | 3875 | 3885 | 3875 | 26 |
| 577 | 20230704 | 093900 | 126439575 | 3890 | 3890 | 3890 | 3890 | 0 |
| 578 | 20230704 | 093800 | 126439575 | 3890 | 3880 | 3890 | 3880 | 82 |
| 579 | 20230704 | 093700 | 126120705 | 3880 | 3885 | 3890 | 3880 | 375 |
| 580 | 20230704 | 093600 | 124662105 | 3890 | 3890 | 3890 | 3890 | 9 |
| 581 | 20230704 | 093500 | 124627095 | 3890 | 3890 | 3890 | 3890 | 842 |
| 582 | 20230704 | 093400 | 121351715 | 3890 | 3890 | 3890 | 3890 | 1 |
| 583 | 20230704 | 093300 | 121347825 | 3885 | 3875 | 3885 | 3875 | 3894 |
| 584 | 20230704 | 093200 | 106249950 | 3875 | 3875 | 3875 | 3875 | 732 |
| 585 | 20230704 | 093100 | 103413450 | 3875 | 3875 | 3875 | 3875 | 1 |
| 586 | 20230704 | 093000 | 103409575 | 3865 | 3865 | 3870 | 3865 | 496 |
| 587 | 20230704 | 092900 | 101490470 | 3865 | 3865 | 3865 | 3865 | 241 |
| 588 | 20230704 | 092800 | 100559005 | 3855 | 3865 | 3870 | 3855 | 32 |
| 589 | 20230704 | 092700 | 100435620 | 3860 | 3860 | 3865 | 3860 | 1053 |
| 590 | 20230704 | 092600 | 96371035 | 3860 | 3865 | 3870 | 3860 | 643 |
| 591 | 20230704 | 092500 | 93888605 | 3870 | 3870 | 3870 | 3870 | 1115 |
| 592 | 20230704 | 092400 | 89573555 | 3870 | 3865 | 3870 | 3865 | 210 |
| 593 | 20230704 | 092300 | 88761355 | 3890 | 3890 | 3890 | 3890 | 119 |
| 594 | 20230704 | 092200 | 88298445 | 3890 | 3875 | 3890 | 3860 | 962 |
| 595 | 20230704 | 092100 | 84568385 | 3875 | 3875 | 3875 | 3875 | 18 |
| 596 | 20230704 | 092000 | 84498635 | 3870 | 3860 | 3870 | 3860 | 207 |
| 597 | 20230704 | 091900 | 83697645 | 3870 | 3870 | 3870 | 3870 | 102 |
| 598 | 20230704 | 091800 | 83302905 | 3870 | 3860 | 3870 | 3860 | 1632 |
| 599 | 20230704 | 091700 | 77001655 | 3855 | 3860 | 3865 | 3855 | 145 |
| 600 | 20230704 | 091600 | 76442450 | 3860 | 3860 | 3860 | 3855 | 147 |
| 601 | 20230704 | 091500 | 75875115 | 3860 | 3860 | 3860 | 3860 | 26 |
| 602 | 20230704 | 091400 | 75774755 | 3865 | 3880 | 3880 | 3865 | 438 |
| 603 | 20230704 | 091300 | 74079325 | 3880 | 3880 | 3880 | 3880 | 146 |
| 604 | 20230704 | 091200 | 73512845 | 3885 | 3885 | 3885 | 3885 | 500 |
| 605 | 20230704 | 091100 | 71570345 | 3885 | 3875 | 3885 | 3870 | 1236 |
| 606 | 20230704 | 091000 | 66781885 | 3895 | 3880 | 3895 | 3880 | 3819 |
| 607 | 20230704 | 090900 | 51941285 | 3880 | 3840 | 3880 | 3840 | 1276 |
| 608 | 20230704 | 090800 | 46998665 | 3860 | 3835 | 3860 | 3835 | 3580 |
| 609 | 20230704 | 090700 | 33228160 | 3835 | 3835 | 3835 | 3835 | 21 |
| 610 | 20230704 | 090600 | 33147625 | 3835 | 3815 | 3835 | 3810 | 1114 |
| 611 | 20230704 | 090500 | 28901705 | 3845 | 3810 | 3845 | 3810 | 1139 |
| 612 | 20230704 | 090400 | 24534000 | 3830 | 3820 | 3830 | 3810 | 190 |
| 613 | 20230704 | 090300 | 23809610 | 3820 | 3835 | 3835 | 3820 | 3944 |
| 614 | 20230704 | 090200 | 8739730 | 3840 | 3835 | 3845 | 3835 | 614 |
| 615 | 20230704 | 090100 | 6382295 | 3835 | 3835 | 3835 | 3835 | 35 |
| 616 | 20230704 | 090000 | 6248070 | 3820 | 3830 | 3835 | 3820 | 1632 |