29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 5042 |
| 3 | 20230706 | 185100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230706 | 185000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230706 | 184900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230706 | 184800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230706 | 184700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230706 | 184600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230706 | 184500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230706 | 184400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230706 | 184300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230706 | 184200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230706 | 184100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230706 | 184000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230706 | 183900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230706 | 183800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230706 | 183700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230706 | 183600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230706 | 183500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230706 | 183400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230706 | 183300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230706 | 183200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230706 | 183100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230706 | 183000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230706 | 182900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230706 | 182800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230706 | 182700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230706 | 182600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230706 | 182500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230706 | 182400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230706 | 182300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230706 | 182200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 5042 |
| 33 | 20230706 | 182100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230706 | 182000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230706 | 181900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230706 | 181800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230706 | 181700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230706 | 181600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230706 | 181500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230706 | 181400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230706 | 181300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230706 | 181200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230706 | 181100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230706 | 181000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230706 | 180900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230706 | 180800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230706 | 180700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230706 | 180600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230706 | 180500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230706 | 180400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230706 | 180300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230706 | 180200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230706 | 180100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230706 | 180000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230706 | 175900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230706 | 175800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230706 | 175700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230706 | 175600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230706 | 175500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230706 | 175400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230706 | 175300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230706 | 175200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 5042 |
| 63 | 20230706 | 175100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230706 | 175000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230706 | 174900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230706 | 174800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230706 | 174700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230706 | 174600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230706 | 174500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230706 | 174400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230706 | 174300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230706 | 174200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230706 | 174100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230706 | 174000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230706 | 173900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230706 | 173800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230706 | 173700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230706 | 173600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230706 | 173500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230706 | 173400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230706 | 173300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230706 | 173200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230706 | 173100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230706 | 173000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230706 | 172900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230706 | 172800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230706 | 172700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230706 | 172600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230706 | 172500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230706 | 172400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230706 | 172300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230706 | 172200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 5042 |
| 93 | 20230706 | 172100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230706 | 172000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230706 | 171900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230706 | 171800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230706 | 171700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230706 | 171600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230706 | 171500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230706 | 171400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230706 | 171300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230706 | 171200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230706 | 171100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230706 | 171000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230706 | 170900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230706 | 170800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230706 | 170700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230706 | 170600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230706 | 170500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230706 | 170400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230706 | 170300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230706 | 170200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230706 | 170100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230706 | 170000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230706 | 165900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230706 | 165800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230706 | 165700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230706 | 165600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230706 | 165500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230706 | 165400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230706 | 165300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230706 | 165200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 5042 |
| 123 | 20230706 | 165100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230706 | 165000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230706 | 164900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230706 | 164800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230706 | 164700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230706 | 164600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230706 | 164500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230706 | 164400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230706 | 164300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230706 | 164200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230706 | 164100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230706 | 164000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230706 | 163900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230706 | 163800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230706 | 163700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230706 | 163600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230706 | 163500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230706 | 163400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230706 | 163300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230706 | 163200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230706 | 163100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230706 | 163000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230706 | 162900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230706 | 162800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230706 | 162700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230706 | 162600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230706 | 162500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230706 | 162400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230706 | 162300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230706 | 162200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 5042 |
| 153 | 20230706 | 162100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230706 | 162000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230706 | 161900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230706 | 161800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230706 | 161700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230706 | 161600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230706 | 161500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230706 | 161400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230706 | 161300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230706 | 161200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230706 | 161100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230706 | 161000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230706 | 160900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230706 | 160800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230706 | 160700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230706 | 160600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230706 | 160500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230706 | 160400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230706 | 160300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230706 | 160200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230706 | 160100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230706 | 160000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230706 | 155900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230706 | 155800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230706 | 155700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230706 | 155600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230706 | 155500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230706 | 155400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230706 | 155300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230706 | 155200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 5042 |
| 183 | 20230706 | 155100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230706 | 155000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230706 | 154900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230706 | 154800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230706 | 154700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230706 | 154600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230706 | 154500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230706 | 154400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230706 | 154300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230706 | 154200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230706 | 154100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230706 | 154000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230706 | 153900 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230706 | 153800 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230706 | 153700 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230706 | 153600 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230706 | 153500 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230706 | 153400 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230706 | 153300 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230706 | 153200 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230706 | 153100 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230706 | 153000 | 1391299535 | 3630 | 3630 | 3630 | 3630 | 5042 |
| 205 | 20230706 | 152900 | 1372997075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20230706 | 152800 | 1372997075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20230706 | 152700 | 1372997075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20230706 | 152600 | 1372997075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20230706 | 152500 | 1372997075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20230706 | 152400 | 1372997075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20230706 | 152300 | 1372997075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20230706 | 152200 | 1372997075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 213 | 20230706 | 152100 | 1372997075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20230706 | 152000 | 1372997075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20230706 | 151900 | 1372997075 | 3650 | 3645 | 3650 | 3635 | 4957 |
| 216 | 20230706 | 151800 | 1354907715 | 3635 | 3645 | 3645 | 3635 | 2645 |
| 217 | 20230706 | 151700 | 1345292130 | 3650 | 3640 | 3650 | 3640 | 1846 |
| 218 | 20230706 | 151600 | 1338570830 | 3635 | 3630 | 3635 | 3620 | 2289 |
| 219 | 20230706 | 151500 | 1330256015 | 3620 | 3625 | 3625 | 3620 | 5093 |
| 220 | 20230706 | 151400 | 1311793965 | 3620 | 3620 | 3625 | 3620 | 1073 |
| 221 | 20230706 | 151300 | 1307909700 | 3620 | 3620 | 3620 | 3620 | 561 |
| 222 | 20230706 | 151200 | 1305878880 | 3620 | 3620 | 3625 | 3620 | 1122 |
| 223 | 20230706 | 151100 | 1301817205 | 3620 | 3620 | 3620 | 3620 | 69 |
| 224 | 20230706 | 151000 | 1301567425 | 3625 | 3625 | 3625 | 3625 | 91 |
| 225 | 20230706 | 150900 | 1301237550 | 3625 | 3620 | 3625 | 3620 | 1476 |
| 226 | 20230706 | 150800 | 1295892360 | 3620 | 3620 | 3620 | 3620 | 241 |
| 227 | 20230706 | 150700 | 1295019940 | 3625 | 3630 | 3630 | 3620 | 528 |
| 228 | 20230706 | 150600 | 1293107645 | 3630 | 3630 | 3630 | 3630 | 101 |
| 229 | 20230706 | 150500 | 1292741015 | 3630 | 3630 | 3630 | 3630 | 45 |
| 230 | 20230706 | 150400 | 1292577665 | 3630 | 3625 | 3630 | 3625 | 2916 |
| 231 | 20230706 | 150300 | 1281996595 | 3625 | 3615 | 3625 | 3615 | 692 |
| 232 | 20230706 | 150200 | 1279492985 | 3615 | 3615 | 3615 | 3615 | 100 |
| 233 | 20230706 | 150100 | 1279131485 | 3610 | 3610 | 3615 | 3610 | 1035 |
| 234 | 20230706 | 150000 | 1275395130 | 3625 | 3625 | 3625 | 3610 | 2611 |
| 235 | 20230706 | 145900 | 1265967280 | 3630 | 3630 | 3630 | 3630 | 442 |
| 236 | 20230706 | 145800 | 1264362820 | 3625 | 3630 | 3635 | 3625 | 1892 |
| 237 | 20230706 | 145700 | 1257496500 | 3630 | 3630 | 3630 | 3630 | 1001 |
| 238 | 20230706 | 145600 | 1253862870 | 3630 | 3615 | 3630 | 3615 | 1900 |
| 239 | 20230706 | 145500 | 1246971855 | 3615 | 3635 | 3635 | 3615 | 4229 |
| 240 | 20230706 | 145400 | 1231644690 | 3640 | 3640 | 3640 | 3635 | 52 |
| 241 | 20230706 | 145300 | 1231455625 | 3635 | 3635 | 3635 | 3635 | 0 |
| 242 | 20230706 | 145200 | 1231455625 | 3635 | 3635 | 3635 | 3635 | 43 |
| 243 | 20230706 | 145100 | 1231299320 | 3640 | 3640 | 3640 | 3640 | 5 |
| 244 | 20230706 | 145000 | 1231281120 | 3640 | 3640 | 3640 | 3640 | 1603 |
| 245 | 20230706 | 144900 | 1225446200 | 3640 | 3640 | 3640 | 3640 | 548 |
| 246 | 20230706 | 144800 | 1223451480 | 3630 | 3640 | 3640 | 3630 | 3224 |
| 247 | 20230706 | 144700 | 1211744310 | 3640 | 3640 | 3640 | 3640 | 353 |
| 248 | 20230706 | 144600 | 1210459390 | 3640 | 3640 | 3640 | 3640 | 0 |
| 249 | 20230706 | 144500 | 1210459390 | 3640 | 3640 | 3640 | 3640 | 11 |
| 250 | 20230706 | 144400 | 1210419350 | 3625 | 3640 | 3640 | 3625 | 359 |
| 251 | 20230706 | 144300 | 1209114915 | 3640 | 3630 | 3640 | 3630 | 2513 |
| 252 | 20230706 | 144200 | 1199987095 | 3630 | 3640 | 3640 | 3630 | 288 |
| 253 | 20230706 | 144100 | 1198940100 | 3640 | 3635 | 3640 | 3630 | 157 |
| 254 | 20230706 | 144000 | 1198368900 | 3640 | 3640 | 3640 | 3630 | 291 |
| 255 | 20230706 | 143900 | 1197309710 | 3630 | 3630 | 3630 | 3630 | 32 |
| 256 | 20230706 | 143800 | 1197193550 | 3635 | 3630 | 3635 | 3630 | 75 |
| 257 | 20230706 | 143700 | 1196921050 | 3630 | 3640 | 3640 | 3630 | 278 |
| 258 | 20230706 | 143600 | 1195910910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 259 | 20230706 | 143500 | 1195910910 | 3640 | 3650 | 3650 | 3640 | 3 |
| 260 | 20230706 | 143400 | 1195899980 | 3620 | 3620 | 3620 | 3620 | 410 |
| 261 | 20230706 | 143300 | 1194415780 | 3620 | 3650 | 3650 | 3620 | 1479 |
| 262 | 20230706 | 143200 | 1189054110 | 3650 | 3650 | 3650 | 3650 | 1 |
| 263 | 20230706 | 143100 | 1189050460 | 3650 | 3650 | 3650 | 3620 | 11600 |
| 264 | 20230706 | 143000 | 1146922895 | 3650 | 3650 | 3650 | 3650 | 0 |
| 265 | 20230706 | 142900 | 1146922895 | 3650 | 3650 | 3650 | 3650 | 3 |
| 266 | 20230706 | 142800 | 1146911945 | 3650 | 3650 | 3650 | 3650 | 700 |
| 267 | 20230706 | 142700 | 1144356945 | 3650 | 3655 | 3655 | 3650 | 505 |
| 268 | 20230706 | 142600 | 1142511195 | 3650 | 3655 | 3655 | 3650 | 281 |
| 269 | 20230706 | 142500 | 1141485530 | 3650 | 3650 | 3650 | 3650 | 0 |
| 270 | 20230706 | 142400 | 1141485530 | 3650 | 3655 | 3655 | 3650 | 175 |
| 271 | 20230706 | 142300 | 1140846040 | 3655 | 3655 | 3655 | 3655 | 0 |
| 272 | 20230706 | 142200 | 1140846040 | 3655 | 3655 | 3655 | 3655 | 602 |
| 273 | 20230706 | 142100 | 1138645730 | 3660 | 3660 | 3660 | 3660 | 16 |
| 274 | 20230706 | 142000 | 1138587170 | 3660 | 3660 | 3660 | 3660 | 10 |
| 275 | 20230706 | 141900 | 1138550570 | 3655 | 3655 | 3655 | 3655 | 0 |
| 276 | 20230706 | 141800 | 1138550570 | 3655 | 3655 | 3655 | 3655 | 529 |
| 277 | 20230706 | 141700 | 1136617075 | 3655 | 3655 | 3655 | 3655 | 104 |
| 278 | 20230706 | 141600 | 1136236955 | 3655 | 3655 | 3655 | 3655 | 167 |
| 279 | 20230706 | 141500 | 1135626570 | 3660 | 3660 | 3660 | 3660 | 10 |
| 280 | 20230706 | 141400 | 1135589970 | 3660 | 3660 | 3660 | 3660 | 10 |
| 281 | 20230706 | 141300 | 1135553370 | 3660 | 3660 | 3660 | 3650 | 233 |
| 282 | 20230706 | 141200 | 1134702590 | 3660 | 3660 | 3660 | 3660 | 101 |
| 283 | 20230706 | 141100 | 1134332930 | 3660 | 3655 | 3660 | 3655 | 451 |
| 284 | 20230706 | 141000 | 1132684430 | 3650 | 3650 | 3650 | 3650 | 327 |
| 285 | 20230706 | 140900 | 1131490880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 286 | 20230706 | 140800 | 1131490880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 287 | 20230706 | 140700 | 1131490880 | 3650 | 3650 | 3650 | 3650 | 2135 |
| 288 | 20230706 | 140600 | 1123698130 | 3650 | 3650 | 3650 | 3650 | 130 |
| 289 | 20230706 | 140500 | 1123223630 | 3650 | 3650 | 3650 | 3650 | 1200 |
| 290 | 20230706 | 140400 | 1118843630 | 3645 | 3645 | 3645 | 3645 | 86 |
| 291 | 20230706 | 140300 | 1118530160 | 3650 | 3650 | 3650 | 3650 | 300 |
| 292 | 20230706 | 140200 | 1117435160 | 3645 | 3650 | 3650 | 3645 | 58 |
| 293 | 20230706 | 140100 | 1117223475 | 3650 | 3650 | 3650 | 3650 | 30 |
| 294 | 20230706 | 140000 | 1117113975 | 3650 | 3645 | 3650 | 3645 | 331 |
| 295 | 20230706 | 135900 | 1115907330 | 3645 | 3645 | 3645 | 3645 | 281 |
| 296 | 20230706 | 135800 | 1114883085 | 3645 | 3640 | 3645 | 3640 | 3201 |
| 297 | 20230706 | 135700 | 1103231440 | 3630 | 3640 | 3640 | 3630 | 2848 |
| 298 | 20230706 | 135600 | 1092879350 | 3640 | 3640 | 3640 | 3640 | 301 |
| 299 | 20230706 | 135500 | 1091783710 | 3640 | 3640 | 3645 | 3640 | 387 |
| 300 | 20230706 | 135400 | 1090374530 | 3640 | 3640 | 3640 | 3640 | 2 |
| 301 | 20230706 | 135300 | 1090367250 | 3640 | 3640 | 3640 | 3640 | 667 |
| 302 | 20230706 | 135200 | 1087939370 | 3635 | 3630 | 3635 | 3630 | 417 |
| 303 | 20230706 | 135100 | 1086425575 | 3635 | 3635 | 3635 | 3635 | 5 |
| 304 | 20230706 | 135000 | 1086407400 | 3635 | 3635 | 3635 | 3630 | 437 |
| 305 | 20230706 | 134900 | 1084820200 | 3640 | 3635 | 3640 | 3635 | 650 |
| 306 | 20230706 | 134800 | 1082455845 | 3635 | 3635 | 3635 | 3635 | 234 |
| 307 | 20230706 | 134700 | 1081605255 | 3635 | 3635 | 3635 | 3630 | 67 |
| 308 | 20230706 | 134600 | 1081361965 | 3635 | 3635 | 3635 | 3635 | 159 |
| 309 | 20230706 | 134500 | 1080784000 | 3635 | 3630 | 3635 | 3630 | 1501 |
| 310 | 20230706 | 134400 | 1075335365 | 3630 | 3630 | 3630 | 3630 | 2100 |
| 311 | 20230706 | 134300 | 1067712365 | 3630 | 3630 | 3630 | 3630 | 698 |
| 312 | 20230706 | 134200 | 1065178625 | 3635 | 3635 | 3635 | 3635 | 656 |
| 313 | 20230706 | 134100 | 1062794065 | 3630 | 3635 | 3635 | 3630 | 348 |
| 314 | 20230706 | 134000 | 1061530085 | 3635 | 3635 | 3635 | 3635 | 12 |
| 315 | 20230706 | 133900 | 1061486465 | 3630 | 3630 | 3630 | 3630 | 116 |
| 316 | 20230706 | 133800 | 1061065385 | 3630 | 3635 | 3635 | 3630 | 102 |
| 317 | 20230706 | 133700 | 1060695115 | 3630 | 3630 | 3630 | 3630 | 10 |
| 318 | 20230706 | 133600 | 1060658815 | 3630 | 3630 | 3630 | 3625 | 6393 |
| 319 | 20230706 | 133500 | 1037454610 | 3625 | 3630 | 3630 | 3625 | 225 |
| 320 | 20230706 | 133400 | 1036638820 | 3630 | 3630 | 3630 | 3630 | 10 |
| 321 | 20230706 | 133300 | 1036602520 | 3630 | 3625 | 3630 | 3625 | 4598 |
| 322 | 20230706 | 133200 | 1019921725 | 3630 | 3630 | 3630 | 3625 | 155 |
| 323 | 20230706 | 133100 | 1019359275 | 3630 | 3630 | 3630 | 3630 | 64 |
| 324 | 20230706 | 133000 | 1019126955 | 3630 | 3630 | 3630 | 3630 | 100 |
| 325 | 20230706 | 132900 | 1018763955 | 3630 | 3630 | 3630 | 3630 | 889 |
| 326 | 20230706 | 132800 | 1015536885 | 3630 | 3630 | 3630 | 3630 | 500 |
| 327 | 20230706 | 132700 | 1013721885 | 3630 | 3630 | 3630 | 3630 | 114 |
| 328 | 20230706 | 132600 | 1013308065 | 3635 | 3630 | 3635 | 3630 | 159 |
| 329 | 20230706 | 132500 | 1012730890 | 3635 | 3630 | 3635 | 3630 | 721 |
| 330 | 20230706 | 132400 | 1010113180 | 3635 | 3635 | 3635 | 3635 | 300 |
| 331 | 20230706 | 132300 | 1009022680 | 3635 | 3635 | 3635 | 3630 | 14 |
| 332 | 20230706 | 132200 | 1008971850 | 3630 | 3630 | 3635 | 3630 | 881 |
| 333 | 20230706 | 132100 | 1005773715 | 3630 | 3630 | 3630 | 3630 | 774 |
| 334 | 20230706 | 132000 | 1002964095 | 3630 | 3635 | 3640 | 3630 | 50 |
| 335 | 20230706 | 131900 | 1002782515 | 3640 | 3640 | 3640 | 3630 | 975 |
| 336 | 20230706 | 131800 | 999237695 | 3640 | 3635 | 3640 | 3635 | 168 |
| 337 | 20230706 | 131700 | 998626990 | 3640 | 3635 | 3640 | 3635 | 133 |
| 338 | 20230706 | 131600 | 998143520 | 3635 | 3635 | 3640 | 3635 | 76 |
| 339 | 20230706 | 131500 | 997867135 | 3635 | 3640 | 3640 | 3635 | 68 |
| 340 | 20230706 | 131400 | 997619895 | 3635 | 3635 | 3635 | 3635 | 57 |
| 341 | 20230706 | 131300 | 997412700 | 3635 | 3625 | 3635 | 3625 | 10085 |
| 342 | 20230706 | 131200 | 960756810 | 3625 | 3625 | 3625 | 3625 | 751 |
| 343 | 20230706 | 131100 | 958034435 | 3625 | 3630 | 3630 | 3625 | 404 |
| 344 | 20230706 | 131000 | 956569910 | 3630 | 3630 | 3635 | 3630 | 288 |
| 345 | 20230706 | 130900 | 955524420 | 3630 | 3630 | 3630 | 3630 | 301 |
| 346 | 20230706 | 130800 | 954431790 | 3630 | 3630 | 3630 | 3630 | 1177 |
| 347 | 20230706 | 130700 | 950159280 | 3635 | 3630 | 3635 | 3630 | 1043 |
| 348 | 20230706 | 130600 | 946373175 | 3635 | 3635 | 3635 | 3630 | 23 |
| 349 | 20230706 | 130500 | 946289660 | 3635 | 3635 | 3635 | 3635 | 78 |
| 350 | 20230706 | 130400 | 946006130 | 3635 | 3630 | 3635 | 3630 | 401 |
| 351 | 20230706 | 130300 | 944550235 | 3635 | 3635 | 3635 | 3630 | 316 |
| 352 | 20230706 | 130200 | 943401630 | 3635 | 3640 | 3640 | 3635 | 5 |
| 353 | 20230706 | 130100 | 943383445 | 3640 | 3640 | 3640 | 3640 | 4 |
| 354 | 20230706 | 130000 | 943368885 | 3640 | 3640 | 3640 | 3640 | 100 |
| 355 | 20230706 | 125900 | 943004885 | 3635 | 3640 | 3640 | 3635 | 404 |
| 356 | 20230706 | 125800 | 941536325 | 3640 | 3640 | 3640 | 3640 | 167 |
| 357 | 20230706 | 125700 | 940928445 | 3640 | 3640 | 3640 | 3640 | 10 |
| 358 | 20230706 | 125600 | 940892045 | 3640 | 3640 | 3640 | 3640 | 15 |
| 359 | 20230706 | 125500 | 940837445 | 3640 | 3640 | 3640 | 3640 | 87 |
| 360 | 20230706 | 125400 | 940520765 | 3630 | 3635 | 3640 | 3630 | 1090 |
| 361 | 20230706 | 125300 | 936558365 | 3635 | 3635 | 3640 | 3635 | 948 |
| 362 | 20230706 | 125200 | 933108645 | 3635 | 3640 | 3640 | 3635 | 208 |
| 363 | 20230706 | 125100 | 932352555 | 3640 | 3635 | 3640 | 3635 | 1331 |
| 364 | 20230706 | 125000 | 927507990 | 3635 | 3635 | 3635 | 3630 | 333 |
| 365 | 20230706 | 124900 | 926297540 | 3635 | 3635 | 3635 | 3635 | 117 |
| 366 | 20230706 | 124800 | 925872245 | 3630 | 3630 | 3630 | 3630 | 0 |
| 367 | 20230706 | 124700 | 925872245 | 3630 | 3640 | 3640 | 3630 | 2919 |
| 368 | 20230706 | 124600 | 915263405 | 3645 | 3645 | 3645 | 3640 | 138 |
| 369 | 20230706 | 124500 | 914760645 | 3645 | 3640 | 3645 | 3640 | 70 |
| 370 | 20230706 | 124400 | 914505745 | 3645 | 3645 | 3645 | 3640 | 12 |
| 371 | 20230706 | 124300 | 914462010 | 3645 | 3645 | 3645 | 3645 | 506 |
| 372 | 20230706 | 124200 | 912617640 | 3645 | 3645 | 3645 | 3640 | 1203 |
| 373 | 20230706 | 124100 | 908235205 | 3645 | 3645 | 3645 | 3645 | 0 |
| 374 | 20230706 | 124000 | 908235205 | 3645 | 3650 | 3650 | 3645 | 525 |
| 375 | 20230706 | 123900 | 906321455 | 3650 | 3650 | 3650 | 3640 | 202 |
| 376 | 20230706 | 123800 | 905584315 | 3655 | 3655 | 3655 | 3655 | 19 |
| 377 | 20230706 | 123700 | 905514870 | 3655 | 3655 | 3655 | 3655 | 85 |
| 378 | 20230706 | 123600 | 905204195 | 3650 | 3655 | 3655 | 3650 | 138 |
| 379 | 20230706 | 123500 | 904699980 | 3650 | 3640 | 3650 | 3640 | 202 |
| 380 | 20230706 | 123400 | 903964680 | 3640 | 3655 | 3655 | 3640 | 5386 |
| 381 | 20230706 | 123300 | 884337030 | 3655 | 3650 | 3655 | 3650 | 1109 |
| 382 | 20230706 | 123200 | 880288960 | 3650 | 3650 | 3655 | 3650 | 3194 |
| 383 | 20230706 | 123100 | 868630490 | 3655 | 3655 | 3655 | 3655 | 121 |
| 384 | 20230706 | 123000 | 868188235 | 3655 | 3655 | 3655 | 3655 | 212 |
| 385 | 20230706 | 122900 | 867413375 | 3655 | 3650 | 3655 | 3650 | 182 |
| 386 | 20230706 | 122800 | 866749070 | 3655 | 3655 | 3655 | 3655 | 205 |
| 387 | 20230706 | 122700 | 865999795 | 3655 | 3655 | 3655 | 3655 | 10 |
| 388 | 20230706 | 122600 | 865963245 | 3655 | 3655 | 3655 | 3655 | 799 |
| 389 | 20230706 | 122500 | 863042900 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 390 | 20230706 | 122400 | 859382900 | 3660 | 3660 | 3660 | 3660 | 2197 |
| 391 | 20230706 | 122300 | 851341880 | 3660 | 3660 | 3660 | 3660 | 558 |
| 392 | 20230706 | 122200 | 849299600 | 3665 | 3665 | 3665 | 3660 | 82 |
| 393 | 20230706 | 122100 | 848999075 | 3660 | 3660 | 3660 | 3660 | 0 |
| 394 | 20230706 | 122000 | 848999075 | 3660 | 3660 | 3660 | 3660 | 100 |
| 395 | 20230706 | 121900 | 848633075 | 3665 | 3665 | 3665 | 3665 | 46 |
| 396 | 20230706 | 121800 | 848464485 | 3665 | 3665 | 3665 | 3665 | 1 |
| 397 | 20230706 | 121700 | 848460820 | 3665 | 3665 | 3665 | 3665 | 77 |
| 398 | 20230706 | 121600 | 848178615 | 3665 | 3660 | 3665 | 3660 | 17 |
| 399 | 20230706 | 121500 | 848116380 | 3660 | 3660 | 3660 | 3660 | 1 |
| 400 | 20230706 | 121400 | 848112720 | 3665 | 3665 | 3665 | 3665 | 441 |
| 401 | 20230706 | 121300 | 846496455 | 3665 | 3665 | 3665 | 3665 | 93 |
| 402 | 20230706 | 121200 | 846155610 | 3665 | 3660 | 3665 | 3660 | 214 |
| 403 | 20230706 | 121100 | 845372345 | 3665 | 3670 | 3670 | 3665 | 1721 |
| 404 | 20230706 | 121000 | 839064450 | 3670 | 3670 | 3670 | 3670 | 21 |
| 405 | 20230706 | 120900 | 838987380 | 3670 | 3670 | 3670 | 3670 | 186 |
| 406 | 20230706 | 120800 | 838304760 | 3670 | 3670 | 3670 | 3670 | 5 |
| 407 | 20230706 | 120700 | 838286410 | 3670 | 3670 | 3670 | 3670 | 19 |
| 408 | 20230706 | 120600 | 838216680 | 3670 | 3670 | 3670 | 3670 | 35 |
| 409 | 20230706 | 120500 | 838088230 | 3670 | 3665 | 3670 | 3665 | 1289 |
| 410 | 20230706 | 120400 | 833363950 | 3665 | 3665 | 3665 | 3665 | 1001 |
| 411 | 20230706 | 120300 | 829695285 | 3665 | 3670 | 3670 | 3665 | 55 |
| 412 | 20230706 | 120200 | 829493685 | 3665 | 3665 | 3665 | 3665 | 0 |
| 413 | 20230706 | 120100 | 829493685 | 3665 | 3665 | 3665 | 3665 | 50 |
| 414 | 20230706 | 120000 | 829310435 | 3675 | 3670 | 3675 | 3670 | 29 |
| 415 | 20230706 | 115900 | 829204000 | 3670 | 3670 | 3670 | 3670 | 980 |
| 416 | 20230706 | 115800 | 825607400 | 3670 | 3670 | 3670 | 3670 | 300 |
| 417 | 20230706 | 115700 | 824506400 | 3675 | 3675 | 3675 | 3675 | 97 |
| 418 | 20230706 | 115600 | 824149925 | 3675 | 3675 | 3675 | 3675 | 163 |
| 419 | 20230706 | 115500 | 823550900 | 3670 | 3670 | 3670 | 3670 | 397 |
| 420 | 20230706 | 115400 | 822093910 | 3670 | 3675 | 3675 | 3670 | 90 |
| 421 | 20230706 | 115300 | 821763410 | 3675 | 3675 | 3675 | 3675 | 2 |
| 422 | 20230706 | 115200 | 821756060 | 3675 | 3675 | 3675 | 3675 | 0 |
| 423 | 20230706 | 115100 | 821756060 | 3675 | 3675 | 3675 | 3675 | 52 |
| 424 | 20230706 | 115000 | 821564960 | 3675 | 3675 | 3675 | 3675 | 16 |
| 425 | 20230706 | 114900 | 821506160 | 3675 | 3675 | 3675 | 3675 | 1 |
| 426 | 20230706 | 114800 | 821502485 | 3670 | 3670 | 3670 | 3670 | 79 |
| 427 | 20230706 | 114700 | 821212555 | 3675 | 3670 | 3675 | 3670 | 27 |
| 428 | 20230706 | 114600 | 821113365 | 3670 | 3675 | 3675 | 3670 | 54 |
| 429 | 20230706 | 114500 | 820915025 | 3675 | 3675 | 3675 | 3675 | 4 |
| 430 | 20230706 | 114400 | 820900325 | 3675 | 3675 | 3675 | 3675 | 0 |
| 431 | 20230706 | 114300 | 820900325 | 3675 | 3675 | 3675 | 3675 | 3 |
| 432 | 20230706 | 114200 | 820889300 | 3675 | 3675 | 3675 | 3675 | 11 |
| 433 | 20230706 | 114100 | 820848875 | 3670 | 3670 | 3670 | 3670 | 237 |
| 434 | 20230706 | 114000 | 819979085 | 3675 | 3675 | 3675 | 3675 | 0 |
| 435 | 20230706 | 113900 | 819979085 | 3675 | 3675 | 3675 | 3675 | 1 |
| 436 | 20230706 | 113800 | 819975410 | 3675 | 3675 | 3675 | 3675 | 30 |
| 437 | 20230706 | 113700 | 819865160 | 3670 | 3670 | 3670 | 3670 | 110 |
| 438 | 20230706 | 113600 | 819461460 | 3670 | 3675 | 3675 | 3670 | 221 |
| 439 | 20230706 | 113500 | 818649820 | 3675 | 3680 | 3680 | 3675 | 2655 |
| 440 | 20230706 | 113400 | 808879470 | 3680 | 3690 | 3690 | 3680 | 682 |
| 441 | 20230706 | 113300 | 806366215 | 3690 | 3690 | 3690 | 3690 | 0 |
| 442 | 20230706 | 113200 | 806366215 | 3690 | 3690 | 3690 | 3690 | 11 |
| 443 | 20230706 | 113100 | 806325625 | 3685 | 3690 | 3690 | 3685 | 8 |
| 444 | 20230706 | 113000 | 806296120 | 3690 | 3690 | 3690 | 3690 | 2 |
| 445 | 20230706 | 112900 | 806288740 | 3690 | 3690 | 3690 | 3690 | 108 |
| 446 | 20230706 | 112800 | 805890220 | 3685 | 3685 | 3685 | 3685 | 307 |
| 447 | 20230706 | 112700 | 804758925 | 3685 | 3690 | 3690 | 3685 | 805 |
| 448 | 20230706 | 112600 | 801792000 | 3690 | 3690 | 3690 | 3690 | 12 |
| 449 | 20230706 | 112500 | 801747720 | 3690 | 3690 | 3690 | 3690 | 6 |
| 450 | 20230706 | 112400 | 801725580 | 3690 | 3690 | 3690 | 3690 | 100 |
| 451 | 20230706 | 112300 | 801356580 | 3695 | 3695 | 3695 | 3695 | 1 |
| 452 | 20230706 | 112200 | 801352885 | 3695 | 3685 | 3695 | 3685 | 150 |
| 453 | 20230706 | 112100 | 800799635 | 3685 | 3685 | 3685 | 3685 | 96 |
| 454 | 20230706 | 112000 | 800445875 | 3695 | 3685 | 3695 | 3685 | 371 |
| 455 | 20230706 | 111900 | 799076530 | 3690 | 3690 | 3690 | 3690 | 599 |
| 456 | 20230706 | 111800 | 796866220 | 3690 | 3685 | 3690 | 3685 | 32 |
| 457 | 20230706 | 111700 | 796748290 | 3685 | 3685 | 3685 | 3685 | 0 |
| 458 | 20230706 | 111600 | 796748290 | 3685 | 3690 | 3690 | 3685 | 486 |
| 459 | 20230706 | 111500 | 794956950 | 3690 | 3690 | 3690 | 3690 | 40 |
| 460 | 20230706 | 111400 | 794809350 | 3690 | 3695 | 3695 | 3690 | 217 |
| 461 | 20230706 | 111300 | 794008455 | 3695 | 3695 | 3695 | 3695 | 11 |
| 462 | 20230706 | 111200 | 793967810 | 3695 | 3695 | 3695 | 3695 | 697 |
| 463 | 20230706 | 111100 | 791392395 | 3685 | 3685 | 3685 | 3685 | 216 |
| 464 | 20230706 | 111000 | 790596435 | 3695 | 3695 | 3695 | 3695 | 0 |
| 465 | 20230706 | 110900 | 790596435 | 3695 | 3695 | 3695 | 3695 | 15 |
| 466 | 20230706 | 110800 | 790541010 | 3695 | 3695 | 3695 | 3695 | 2 |
| 467 | 20230706 | 110700 | 790533620 | 3695 | 3695 | 3695 | 3685 | 472 |
| 468 | 20230706 | 110600 | 788794190 | 3695 | 3695 | 3695 | 3690 | 218 |
| 469 | 20230706 | 110500 | 787988705 | 3690 | 3690 | 3690 | 3690 | 0 |
| 470 | 20230706 | 110400 | 787988705 | 3690 | 3695 | 3695 | 3690 | 2443 |
| 471 | 20230706 | 110300 | 778969415 | 3700 | 3700 | 3700 | 3700 | 1 |
| 472 | 20230706 | 110200 | 778965715 | 3695 | 3695 | 3695 | 3695 | 200 |
| 473 | 20230706 | 110100 | 778226715 | 3695 | 3695 | 3695 | 3695 | 50 |
| 474 | 20230706 | 110000 | 778041965 | 3695 | 3695 | 3700 | 3695 | 247 |
| 475 | 20230706 | 105900 | 777129295 | 3695 | 3695 | 3695 | 3695 | 2040 |
| 476 | 20230706 | 105800 | 769591495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 477 | 20230706 | 105700 | 769591495 | 3695 | 3695 | 3700 | 3695 | 318 |
| 478 | 20230706 | 105600 | 768415375 | 3700 | 3695 | 3700 | 3695 | 103 |
| 479 | 20230706 | 105500 | 768034280 | 3700 | 3695 | 3700 | 3695 | 956 |
| 480 | 20230706 | 105400 | 764501855 | 3695 | 3695 | 3695 | 3695 | 4 |
| 481 | 20230706 | 105300 | 764487075 | 3695 | 3690 | 3695 | 3690 | 617 |
| 482 | 20230706 | 105200 | 762208320 | 3695 | 3690 | 3695 | 3690 | 349 |
| 483 | 20230706 | 105100 | 760919010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 484 | 20230706 | 105000 | 760919010 | 3690 | 3690 | 3690 | 3690 | 10 |
| 485 | 20230706 | 104900 | 760882110 | 3690 | 3690 | 3690 | 3690 | 1 |
| 486 | 20230706 | 104800 | 760878420 | 3690 | 3690 | 3690 | 3690 | 2451 |
| 487 | 20230706 | 104700 | 751834230 | 3690 | 3690 | 3690 | 3690 | 0 |
| 488 | 20230706 | 104600 | 751834230 | 3690 | 3690 | 3690 | 3690 | 200 |
| 489 | 20230706 | 104500 | 751096230 | 3695 | 3695 | 3695 | 3695 | 290 |
| 490 | 20230706 | 104400 | 750024680 | 3700 | 3700 | 3700 | 3695 | 111 |
| 491 | 20230706 | 104300 | 749614030 | 3700 | 3695 | 3705 | 3690 | 3291 |
| 492 | 20230706 | 104200 | 737444370 | 3700 | 3695 | 3700 | 3695 | 104 |
| 493 | 20230706 | 104100 | 737060085 | 3700 | 3700 | 3700 | 3700 | 32 |
| 494 | 20230706 | 104000 | 736941685 | 3700 | 3695 | 3700 | 3695 | 3735 |
| 495 | 20230706 | 103900 | 723134510 | 3695 | 3705 | 3705 | 3695 | 86 |
| 496 | 20230706 | 103800 | 722816730 | 3705 | 3700 | 3705 | 3700 | 7993 |
| 497 | 20230706 | 103700 | 693242615 | 3700 | 3700 | 3700 | 3700 | 13 |
| 498 | 20230706 | 103600 | 693194515 | 3700 | 3700 | 3700 | 3700 | 75 |
| 499 | 20230706 | 103500 | 692917015 | 3700 | 3700 | 3700 | 3690 | 268 |
| 500 | 20230706 | 103400 | 691928055 | 3690 | 3695 | 3700 | 3690 | 228 |
| 501 | 20230706 | 103300 | 691085690 | 3690 | 3690 | 3690 | 3690 | 100 |
| 502 | 20230706 | 103200 | 690716690 | 3695 | 3695 | 3695 | 3685 | 1078 |
| 503 | 20230706 | 103100 | 686741520 | 3695 | 3700 | 3700 | 3695 | 151 |
| 504 | 20230706 | 103000 | 686183320 | 3700 | 3700 | 3700 | 3700 | 3 |
| 505 | 20230706 | 102900 | 686172220 | 3685 | 3690 | 3700 | 3685 | 1280 |
| 506 | 20230706 | 102800 | 681450120 | 3700 | 3690 | 3700 | 3690 | 2 |
| 507 | 20230706 | 102700 | 681442730 | 3700 | 3705 | 3705 | 3700 | 9 |
| 508 | 20230706 | 102600 | 681409420 | 3700 | 3700 | 3710 | 3700 | 4322 |
| 509 | 20230706 | 102500 | 665418010 | 3710 | 3690 | 3710 | 3690 | 5344 |
| 510 | 20230706 | 102400 | 645628530 | 3690 | 3685 | 3695 | 3685 | 541 |
| 511 | 20230706 | 102300 | 643630760 | 3680 | 3680 | 3680 | 3680 | 0 |
| 512 | 20230706 | 102200 | 643630760 | 3680 | 3690 | 3690 | 3680 | 51 |
| 513 | 20230706 | 102100 | 643443070 | 3690 | 3690 | 3690 | 3690 | 14 |
| 514 | 20230706 | 102000 | 643391410 | 3690 | 3680 | 3690 | 3680 | 1703 |
| 515 | 20230706 | 101900 | 637124340 | 3680 | 3685 | 3690 | 3680 | 1109 |
| 516 | 20230706 | 101800 | 633038130 | 3690 | 3685 | 3690 | 3685 | 494 |
| 517 | 20230706 | 101700 | 631217640 | 3680 | 3685 | 3685 | 3680 | 102 |
| 518 | 20230706 | 101600 | 630841870 | 3680 | 3680 | 3680 | 3680 | 209 |
| 519 | 20230706 | 101500 | 630072750 | 3670 | 3670 | 3670 | 3670 | 20 |
| 520 | 20230706 | 101400 | 629999350 | 3670 | 3680 | 3680 | 3670 | 87 |
| 521 | 20230706 | 101300 | 629679400 | 3680 | 3675 | 3680 | 3665 | 171 |
| 522 | 20230706 | 101200 | 629052270 | 3665 | 3665 | 3665 | 3665 | 0 |
| 523 | 20230706 | 101100 | 629052270 | 3665 | 3680 | 3680 | 3665 | 730 |
| 524 | 20230706 | 101000 | 626375960 | 3665 | 3660 | 3680 | 3660 | 1951 |
| 525 | 20230706 | 100900 | 619202865 | 3670 | 3665 | 3670 | 3665 | 290 |
| 526 | 20230706 | 100800 | 618139060 | 3665 | 3670 | 3670 | 3665 | 11 |
| 527 | 20230706 | 100700 | 618098740 | 3670 | 3650 | 3670 | 3645 | 8050 |
| 528 | 20230706 | 100600 | 588609570 | 3655 | 3655 | 3655 | 3655 | 967 |
| 529 | 20230706 | 100500 | 585075185 | 3660 | 3660 | 3660 | 3660 | 62 |
| 530 | 20230706 | 100400 | 584848265 | 3660 | 3655 | 3660 | 3650 | 1371 |
| 531 | 20230706 | 100300 | 579843740 | 3655 | 3665 | 3665 | 3655 | 1530 |
| 532 | 20230706 | 100200 | 574244695 | 3665 | 3665 | 3665 | 3665 | 89 |
| 533 | 20230706 | 100100 | 573918510 | 3665 | 3660 | 3665 | 3660 | 893 |
| 534 | 20230706 | 100000 | 570650030 | 3665 | 3665 | 3665 | 3665 | 102 |
| 535 | 20230706 | 095900 | 570276200 | 3665 | 3660 | 3665 | 3660 | 291 |
| 536 | 20230706 | 095800 | 569211100 | 3660 | 3660 | 3660 | 3660 | 850 |
| 537 | 20230706 | 095700 | 566100100 | 3665 | 3660 | 3665 | 3660 | 231 |
| 538 | 20230706 | 095600 | 565253635 | 3660 | 3660 | 3670 | 3660 | 2382 |
| 539 | 20230706 | 095500 | 556525790 | 3665 | 3665 | 3670 | 3665 | 1150 |
| 540 | 20230706 | 095400 | 552310960 | 3665 | 3670 | 3670 | 3665 | 176 |
| 541 | 20230706 | 095300 | 551665615 | 3665 | 3670 | 3670 | 3665 | 1637 |
| 542 | 20230706 | 095200 | 545666005 | 3670 | 3670 | 3670 | 3670 | 1813 |
| 543 | 20230706 | 095100 | 539012295 | 3670 | 3675 | 3675 | 3670 | 1058 |
| 544 | 20230706 | 095000 | 535124225 | 3675 | 3670 | 3675 | 3670 | 1871 |
| 545 | 20230706 | 094900 | 528257615 | 3670 | 3665 | 3670 | 3665 | 17 |
| 546 | 20230706 | 094800 | 528195265 | 3665 | 3650 | 3665 | 3650 | 7695 |
| 547 | 20230706 | 094700 | 500045130 | 3650 | 3655 | 3655 | 3650 | 269 |
| 548 | 20230706 | 094600 | 499063185 | 3655 | 3655 | 3655 | 3655 | 300 |
| 549 | 20230706 | 094500 | 497966685 | 3655 | 3660 | 3660 | 3655 | 546 |
| 550 | 20230706 | 094400 | 495970980 | 3660 | 3655 | 3660 | 3655 | 177 |
| 551 | 20230706 | 094300 | 495324020 | 3660 | 3660 | 3660 | 3660 | 43 |
| 552 | 20230706 | 094200 | 495166640 | 3660 | 3660 | 3660 | 3655 | 577 |
| 553 | 20230706 | 094100 | 493057320 | 3660 | 3655 | 3660 | 3655 | 96 |
| 554 | 20230706 | 094000 | 492706025 | 3655 | 3660 | 3660 | 3655 | 45 |
| 555 | 20230706 | 093900 | 492541370 | 3665 | 3660 | 3665 | 3655 | 580 |
| 556 | 20230706 | 093800 | 490418980 | 3655 | 3660 | 3660 | 3655 | 734 |
| 557 | 20230706 | 093700 | 487736040 | 3655 | 3655 | 3660 | 3650 | 2203 |
| 558 | 20230706 | 093600 | 479684190 | 3655 | 3665 | 3665 | 3650 | 2238 |
| 559 | 20230706 | 093500 | 471505775 | 3665 | 3665 | 3665 | 3665 | 258 |
| 560 | 20230706 | 093400 | 470560205 | 3665 | 3655 | 3665 | 3655 | 3666 |
| 561 | 20230706 | 093300 | 457140415 | 3645 | 3645 | 3665 | 3645 | 8200 |
| 562 | 20230706 | 093200 | 427191170 | 3645 | 3645 | 3645 | 3640 | 837 |
| 563 | 20230706 | 093100 | 424141805 | 3645 | 3645 | 3645 | 3630 | 68 |
| 564 | 20230706 | 093000 | 423894845 | 3645 | 3635 | 3645 | 3635 | 3690 |
| 565 | 20230706 | 092900 | 410481675 | 3635 | 3630 | 3650 | 3620 | 1620 |
| 566 | 20230706 | 092800 | 404585415 | 3625 | 3625 | 3625 | 3625 | 0 |
| 567 | 20230706 | 092700 | 404585415 | 3625 | 3630 | 3640 | 3625 | 1676 |
| 568 | 20230706 | 092600 | 398492500 | 3620 | 3630 | 3630 | 3620 | 3575 |
| 569 | 20230706 | 092500 | 385548865 | 3630 | 3635 | 3640 | 3630 | 2050 |
| 570 | 20230706 | 092400 | 378105745 | 3640 | 3640 | 3640 | 3630 | 461 |
| 571 | 20230706 | 092300 | 376429640 | 3640 | 3640 | 3640 | 3640 | 396 |
| 572 | 20230706 | 092200 | 374988200 | 3640 | 3635 | 3640 | 3635 | 2541 |
| 573 | 20230706 | 092100 | 365742260 | 3635 | 3635 | 3640 | 3590 | 15137 |
| 574 | 20230706 | 092000 | 311152200 | 3635 | 3610 | 3635 | 3610 | 2039 |
| 575 | 20230706 | 091900 | 303762735 | 3610 | 3620 | 3625 | 3610 | 9324 |
| 576 | 20230706 | 091800 | 270085000 | 3620 | 3625 | 3625 | 3620 | 1334 |
| 577 | 20230706 | 091700 | 265255395 | 3625 | 3630 | 3630 | 3620 | 2231 |
| 578 | 20230706 | 091600 | 257169370 | 3630 | 3630 | 3635 | 3625 | 2027 |
| 579 | 20230706 | 091500 | 249817210 | 3630 | 3635 | 3635 | 3625 | 5155 |
| 580 | 20230706 | 091400 | 231103885 | 3635 | 3635 | 3640 | 3630 | 5278 |
| 581 | 20230706 | 091300 | 211931340 | 3640 | 3645 | 3645 | 3640 | 1037 |
| 582 | 20230706 | 091200 | 208156605 | 3645 | 3630 | 3650 | 3630 | 5653 |
| 583 | 20230706 | 091100 | 187546675 | 3640 | 3660 | 3660 | 3635 | 7008 |
| 584 | 20230706 | 091000 | 161981120 | 3650 | 3670 | 3670 | 3650 | 12911 |
| 585 | 20230706 | 090900 | 114737715 | 3670 | 3675 | 3680 | 3665 | 1091 |
| 586 | 20230706 | 090800 | 110734865 | 3680 | 3665 | 3680 | 3665 | 1266 |
| 587 | 20230706 | 090700 | 106094785 | 3665 | 3675 | 3675 | 3655 | 3312 |
| 588 | 20230706 | 090600 | 93959000 | 3675 | 3700 | 3700 | 3675 | 2167 |
| 589 | 20230706 | 090500 | 85980755 | 3700 | 3700 | 3700 | 3690 | 1827 |
| 590 | 20230706 | 090400 | 79231960 | 3700 | 3705 | 3710 | 3700 | 8589 |
| 591 | 20230706 | 090300 | 47424790 | 3705 | 3705 | 3715 | 3705 | 2096 |
| 592 | 20230706 | 090200 | 39657395 | 3705 | 3715 | 3715 | 3705 | 3309 |
| 593 | 20230706 | 090100 | 27380205 | 3715 | 3730 | 3730 | 3715 | 2063 |
| 594 | 20230706 | 090000 | 19698975 | 3725 | 3740 | 3745 | 3725 | 5267 |