28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 804 |
| 3 | 20230706 | 184600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20230706 | 184500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20230706 | 184400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20230706 | 184300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20230706 | 184200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20230706 | 184100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20230706 | 184000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20230706 | 183900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20230706 | 183800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20230706 | 183700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20230706 | 183600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20230706 | 183500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20230706 | 183400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20230706 | 183300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20230706 | 183200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20230706 | 183100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20230706 | 183000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20230706 | 182900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20230706 | 182800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20230706 | 182700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20230706 | 182600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20230706 | 182500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20230706 | 182400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20230706 | 182300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20230706 | 182200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20230706 | 182100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20230706 | 182000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20230706 | 181900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20230706 | 181800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20230706 | 181700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 804 |
| 33 | 20230706 | 181600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20230706 | 181500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20230706 | 181400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20230706 | 181300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20230706 | 181200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20230706 | 181100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20230706 | 181000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20230706 | 180900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20230706 | 180800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20230706 | 180700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20230706 | 180600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20230706 | 180500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20230706 | 180400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20230706 | 180300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20230706 | 180200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20230706 | 180100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20230706 | 180000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20230706 | 175900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20230706 | 175800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20230706 | 175700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20230706 | 175600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20230706 | 175500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20230706 | 175400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20230706 | 175300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20230706 | 175200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20230706 | 175100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20230706 | 175000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20230706 | 174900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20230706 | 174800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20230706 | 174700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 804 |
| 63 | 20230706 | 174600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20230706 | 174500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20230706 | 174400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20230706 | 174300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20230706 | 174200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20230706 | 174100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20230706 | 174000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20230706 | 173900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20230706 | 173800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20230706 | 173700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20230706 | 173600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20230706 | 173500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20230706 | 173400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20230706 | 173300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20230706 | 173200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20230706 | 173100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20230706 | 173000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20230706 | 172900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20230706 | 172800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20230706 | 172700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20230706 | 172600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20230706 | 172500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20230706 | 172400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20230706 | 172300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20230706 | 172200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20230706 | 172100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20230706 | 172000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20230706 | 171900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20230706 | 171800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20230706 | 171700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 804 |
| 93 | 20230706 | 171600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20230706 | 171500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20230706 | 171400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20230706 | 171300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20230706 | 171200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20230706 | 171100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20230706 | 171000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20230706 | 170900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20230706 | 170800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20230706 | 170700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20230706 | 170600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20230706 | 170500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20230706 | 170400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20230706 | 170300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20230706 | 170200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20230706 | 170100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20230706 | 170000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20230706 | 165900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20230706 | 165800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20230706 | 165700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20230706 | 165600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20230706 | 165500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20230706 | 165400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20230706 | 165300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20230706 | 165200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20230706 | 165100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20230706 | 165000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20230706 | 164900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20230706 | 164800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20230706 | 164700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 804 |
| 123 | 20230706 | 164600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20230706 | 164500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20230706 | 164400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20230706 | 164300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20230706 | 164200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20230706 | 164100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20230706 | 164000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20230706 | 163900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20230706 | 163800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20230706 | 163700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20230706 | 163600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20230706 | 163500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20230706 | 163400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20230706 | 163300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20230706 | 163200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20230706 | 163100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20230706 | 163000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20230706 | 162900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20230706 | 162800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20230706 | 162700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20230706 | 162600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20230706 | 162500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20230706 | 162400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20230706 | 162300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20230706 | 162200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20230706 | 162100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20230706 | 162000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20230706 | 161900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20230706 | 161800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20230706 | 161700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 804 |
| 153 | 20230706 | 161600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20230706 | 161500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20230706 | 161400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20230706 | 161300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20230706 | 161200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20230706 | 161100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20230706 | 161000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20230706 | 160900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20230706 | 160800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20230706 | 160700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20230706 | 160600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20230706 | 160500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20230706 | 160400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20230706 | 160300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20230706 | 160200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20230706 | 160100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20230706 | 160000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20230706 | 155900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20230706 | 155800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20230706 | 155700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20230706 | 155600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20230706 | 155500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20230706 | 155400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20230706 | 155300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20230706 | 155200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20230706 | 155100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20230706 | 155000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20230706 | 154900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20230706 | 154800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20230706 | 154700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 804 |
| 183 | 20230706 | 154600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20230706 | 154500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20230706 | 154400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20230706 | 154300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20230706 | 154200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20230706 | 154100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20230706 | 154000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20230706 | 153900 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20230706 | 153800 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20230706 | 153700 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20230706 | 153600 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20230706 | 153500 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20230706 | 153400 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20230706 | 153300 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20230706 | 153200 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20230706 | 153100 | 773019530 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20230706 | 153000 | 773019530 | 3595 | 3595 | 3595 | 3595 | 804 |
| 200 | 20230706 | 152900 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20230706 | 152800 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20230706 | 152700 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20230706 | 152600 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20230706 | 152500 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20230706 | 152400 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20230706 | 152300 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20230706 | 152200 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20230706 | 152100 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20230706 | 152000 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20230706 | 151900 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20230706 | 151800 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20230706 | 151700 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 213 | 20230706 | 151600 | 770129150 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20230706 | 151500 | 770129150 | 3585 | 3585 | 3585 | 3540 | 25 |
| 215 | 20230706 | 151400 | 770040155 | 3590 | 3590 | 3590 | 3590 | 0 |
| 216 | 20230706 | 151300 | 770040155 | 3590 | 3555 | 3590 | 3555 | 3007 |
| 217 | 20230706 | 151200 | 759318610 | 3555 | 3555 | 3555 | 3555 | 105 |
| 218 | 20230706 | 151100 | 758945335 | 3555 | 3550 | 3555 | 3550 | 301 |
| 219 | 20230706 | 151000 | 757876780 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20230706 | 150900 | 757876780 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20230706 | 150800 | 757876780 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20230706 | 150700 | 757876780 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20230706 | 150600 | 757876780 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20230706 | 150500 | 757876780 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20230706 | 150400 | 757876780 | 3550 | 3545 | 3550 | 3545 | 14 |
| 226 | 20230706 | 150300 | 757827145 | 3545 | 3545 | 3545 | 3545 | 1987 |
| 227 | 20230706 | 150200 | 750783230 | 3525 | 3525 | 3525 | 3525 | 1000 |
| 228 | 20230706 | 150100 | 747258230 | 3525 | 3530 | 3530 | 3525 | 2 |
| 229 | 20230706 | 150000 | 747251175 | 3545 | 3530 | 3545 | 3525 | 4 |
| 230 | 20230706 | 145900 | 747237030 | 3545 | 3545 | 3545 | 3545 | 0 |
| 231 | 20230706 | 145800 | 747237030 | 3545 | 3545 | 3545 | 3545 | 1 |
| 232 | 20230706 | 145700 | 747233485 | 3525 | 3535 | 3535 | 3525 | 400 |
| 233 | 20230706 | 145600 | 745821640 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20230706 | 145500 | 745821640 | 3545 | 3535 | 3545 | 3535 | 901 |
| 235 | 20230706 | 145400 | 742636595 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20230706 | 145300 | 742636595 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20230706 | 145200 | 742636595 | 3545 | 3545 | 3545 | 3545 | 1 |
| 238 | 20230706 | 145100 | 742633050 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20230706 | 145000 | 742633050 | 3545 | 3545 | 3545 | 3545 | 0 |
| 240 | 20230706 | 144900 | 742633050 | 3545 | 3535 | 3545 | 3535 | 151 |
| 241 | 20230706 | 144800 | 742099255 | 3535 | 3535 | 3535 | 3535 | 0 |
| 242 | 20230706 | 144700 | 742099255 | 3535 | 3535 | 3535 | 3535 | 0 |
| 243 | 20230706 | 144600 | 742099255 | 3535 | 3540 | 3540 | 3535 | 308 |
| 244 | 20230706 | 144500 | 741010435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 245 | 20230706 | 144400 | 741010435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 246 | 20230706 | 144300 | 741010435 | 3540 | 3540 | 3540 | 3540 | 156 |
| 247 | 20230706 | 144200 | 740458195 | 3540 | 3540 | 3540 | 3540 | 37 |
| 248 | 20230706 | 144100 | 740327215 | 3535 | 3535 | 3535 | 3535 | 0 |
| 249 | 20230706 | 144000 | 740327215 | 3535 | 3535 | 3535 | 3535 | 0 |
| 250 | 20230706 | 143900 | 740327215 | 3535 | 3535 | 3535 | 3535 | 0 |
| 251 | 20230706 | 143800 | 740327215 | 3535 | 3535 | 3535 | 3535 | 0 |
| 252 | 20230706 | 143700 | 740327215 | 3535 | 3535 | 3535 | 3535 | 0 |
| 253 | 20230706 | 143600 | 740327215 | 3535 | 3535 | 3535 | 3535 | 0 |
| 254 | 20230706 | 143500 | 740327215 | 3535 | 3535 | 3535 | 3535 | 639 |
| 255 | 20230706 | 143400 | 738068350 | 3535 | 3535 | 3535 | 3535 | 0 |
| 256 | 20230706 | 143300 | 738068350 | 3535 | 3540 | 3540 | 3535 | 3 |
| 257 | 20230706 | 143200 | 738057740 | 3540 | 3540 | 3540 | 3540 | 0 |
| 258 | 20230706 | 143100 | 738057740 | 3540 | 3540 | 3540 | 3540 | 1 |
| 259 | 20230706 | 143000 | 738054200 | 3545 | 3545 | 3545 | 3545 | 0 |
| 260 | 20230706 | 142900 | 738054200 | 3545 | 3545 | 3545 | 3545 | 0 |
| 261 | 20230706 | 142800 | 738054200 | 3545 | 3545 | 3545 | 3545 | 300 |
| 262 | 20230706 | 142700 | 736990700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 263 | 20230706 | 142600 | 736990700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 264 | 20230706 | 142500 | 736990700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 265 | 20230706 | 142400 | 736990700 | 3535 | 3535 | 3545 | 3535 | 58 |
| 266 | 20230706 | 142300 | 736785640 | 3545 | 3535 | 3545 | 3535 | 4 |
| 267 | 20230706 | 142200 | 736771490 | 3535 | 3535 | 3535 | 3535 | 1 |
| 268 | 20230706 | 142100 | 736767955 | 3545 | 3545 | 3545 | 3545 | 0 |
| 269 | 20230706 | 142000 | 736767955 | 3545 | 3545 | 3545 | 3545 | 0 |
| 270 | 20230706 | 141900 | 736767955 | 3545 | 3545 | 3545 | 3545 | 0 |
| 271 | 20230706 | 141800 | 736767955 | 3545 | 3545 | 3545 | 3545 | 0 |
| 272 | 20230706 | 141700 | 736767955 | 3545 | 3545 | 3545 | 3545 | 0 |
| 273 | 20230706 | 141600 | 736767955 | 3545 | 3545 | 3545 | 3545 | 0 |
| 274 | 20230706 | 141500 | 736767955 | 3545 | 3540 | 3545 | 3540 | 2 |
| 275 | 20230706 | 141400 | 736760870 | 3545 | 3545 | 3545 | 3545 | 1 |
| 276 | 20230706 | 141300 | 736757325 | 3540 | 3540 | 3540 | 3540 | 3 |
| 277 | 20230706 | 141200 | 736746705 | 3535 | 3545 | 3545 | 3535 | 268 |
| 278 | 20230706 | 141100 | 735798115 | 3545 | 3545 | 3545 | 3545 | 32 |
| 279 | 20230706 | 141000 | 735684675 | 3545 | 3545 | 3545 | 3545 | 30 |
| 280 | 20230706 | 140900 | 735578325 | 3545 | 3545 | 3545 | 3545 | 0 |
| 281 | 20230706 | 140800 | 735578325 | 3545 | 3545 | 3545 | 3545 | 0 |
| 282 | 20230706 | 140700 | 735578325 | 3545 | 3545 | 3545 | 3545 | 0 |
| 283 | 20230706 | 140600 | 735578325 | 3545 | 3545 | 3545 | 3545 | 880 |
| 284 | 20230706 | 140500 | 732458725 | 3545 | 3545 | 3545 | 3545 | 0 |
| 285 | 20230706 | 140400 | 732458725 | 3545 | 3545 | 3545 | 3545 | 0 |
| 286 | 20230706 | 140300 | 732458725 | 3545 | 3545 | 3545 | 3545 | 0 |
| 287 | 20230706 | 140200 | 732458725 | 3545 | 3545 | 3545 | 3545 | 0 |
| 288 | 20230706 | 140100 | 732458725 | 3545 | 3545 | 3545 | 3545 | 0 |
| 289 | 20230706 | 140000 | 732458725 | 3545 | 3535 | 3545 | 3535 | 7 |
| 290 | 20230706 | 135900 | 732433970 | 3545 | 3545 | 3545 | 3545 | 0 |
| 291 | 20230706 | 135800 | 732433970 | 3545 | 3545 | 3545 | 3545 | 0 |
| 292 | 20230706 | 135700 | 732433970 | 3545 | 3545 | 3545 | 3545 | 0 |
| 293 | 20230706 | 135600 | 732433970 | 3545 | 3545 | 3545 | 3545 | 0 |
| 294 | 20230706 | 135500 | 732433970 | 3545 | 3545 | 3545 | 3545 | 0 |
| 295 | 20230706 | 135400 | 732433970 | 3545 | 3545 | 3545 | 3545 | 1 |
| 296 | 20230706 | 135300 | 732430425 | 3540 | 3540 | 3540 | 3540 | 500 |
| 297 | 20230706 | 135200 | 730660425 | 3540 | 3540 | 3540 | 3540 | 0 |
| 298 | 20230706 | 135100 | 730660425 | 3540 | 3540 | 3540 | 3540 | 0 |
| 299 | 20230706 | 135000 | 730660425 | 3540 | 3540 | 3540 | 3540 | 0 |
| 300 | 20230706 | 134900 | 730660425 | 3540 | 3540 | 3540 | 3540 | 2 |
| 301 | 20230706 | 134800 | 730653345 | 3530 | 3530 | 3530 | 3530 | 100 |
| 302 | 20230706 | 134700 | 730300345 | 3530 | 3530 | 3530 | 3530 | 1 |
| 303 | 20230706 | 134600 | 730296815 | 3530 | 3525 | 3530 | 3525 | 23 |
| 304 | 20230706 | 134500 | 730215735 | 3525 | 3525 | 3525 | 3525 | 10 |
| 305 | 20230706 | 134400 | 730180485 | 3525 | 3525 | 3525 | 3525 | 1 |
| 306 | 20230706 | 134300 | 730176960 | 3525 | 3530 | 3530 | 3525 | 201 |
| 307 | 20230706 | 134200 | 729467435 | 3535 | 3535 | 3535 | 3535 | 0 |
| 308 | 20230706 | 134100 | 729467435 | 3535 | 3520 | 3535 | 3520 | 2 |
| 309 | 20230706 | 134000 | 729460380 | 3535 | 3535 | 3535 | 3535 | 1 |
| 310 | 20230706 | 133900 | 729456845 | 3535 | 3535 | 3535 | 3535 | 1 |
| 311 | 20230706 | 133800 | 729453310 | 3550 | 3550 | 3550 | 3550 | 0 |
| 312 | 20230706 | 133700 | 729453310 | 3550 | 3550 | 3550 | 3550 | 0 |
| 313 | 20230706 | 133600 | 729453310 | 3550 | 3550 | 3550 | 3550 | 0 |
| 314 | 20230706 | 133500 | 729453310 | 3550 | 3550 | 3550 | 3550 | 0 |
| 315 | 20230706 | 133400 | 729453310 | 3550 | 3550 | 3550 | 3550 | 2 |
| 316 | 20230706 | 133300 | 729446210 | 3510 | 3550 | 3550 | 3510 | 1000 |
| 317 | 20230706 | 133200 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 318 | 20230706 | 133100 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 319 | 20230706 | 133000 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 320 | 20230706 | 132900 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 321 | 20230706 | 132800 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 322 | 20230706 | 132700 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 323 | 20230706 | 132600 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 324 | 20230706 | 132500 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 325 | 20230706 | 132400 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 326 | 20230706 | 132300 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 327 | 20230706 | 132200 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 328 | 20230706 | 132100 | 725929930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 329 | 20230706 | 132000 | 725929930 | 3560 | 3560 | 3560 | 3560 | 1 |
| 330 | 20230706 | 131900 | 725926370 | 3550 | 3550 | 3550 | 3550 | 523 |
| 331 | 20230706 | 131800 | 724069720 | 3560 | 3550 | 3560 | 3550 | 2 |
| 332 | 20230706 | 131700 | 724062610 | 3560 | 3560 | 3560 | 3560 | 2 |
| 333 | 20230706 | 131600 | 724055490 | 3555 | 3555 | 3555 | 3555 | 0 |
| 334 | 20230706 | 131500 | 724055490 | 3555 | 3555 | 3555 | 3555 | 0 |
| 335 | 20230706 | 131400 | 724055490 | 3555 | 3560 | 3560 | 3555 | 101 |
| 336 | 20230706 | 131300 | 723695935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 337 | 20230706 | 131200 | 723695935 | 3560 | 3560 | 3560 | 3560 | 300 |
| 338 | 20230706 | 131100 | 722627935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 339 | 20230706 | 131000 | 722627935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 340 | 20230706 | 130900 | 722627935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 341 | 20230706 | 130800 | 722627935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 342 | 20230706 | 130700 | 722627935 | 3560 | 3550 | 3560 | 3550 | 844 |
| 343 | 20230706 | 130600 | 719631625 | 3555 | 3555 | 3555 | 3555 | 0 |
| 344 | 20230706 | 130500 | 719631625 | 3555 | 3550 | 3555 | 3550 | 490 |
| 345 | 20230706 | 130400 | 717889765 | 3540 | 3540 | 3540 | 3540 | 65 |
| 346 | 20230706 | 130300 | 717659665 | 3540 | 3540 | 3540 | 3540 | 374 |
| 347 | 20230706 | 130200 | 716335705 | 3540 | 3540 | 3540 | 3540 | 2 |
| 348 | 20230706 | 130100 | 716328625 | 3520 | 3520 | 3520 | 3520 | 0 |
| 349 | 20230706 | 130000 | 716328625 | 3520 | 3515 | 3520 | 3515 | 33 |
| 350 | 20230706 | 125900 | 716212520 | 3520 | 3520 | 3520 | 3520 | 5 |
| 351 | 20230706 | 125800 | 716194920 | 3520 | 3520 | 3520 | 3520 | 1070 |
| 352 | 20230706 | 125700 | 712428520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 353 | 20230706 | 125600 | 712428520 | 3540 | 3535 | 3540 | 3530 | 1096 |
| 354 | 20230706 | 125500 | 708557125 | 3540 | 3540 | 3540 | 3540 | 32 |
| 355 | 20230706 | 125400 | 708443845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 356 | 20230706 | 125300 | 708443845 | 3540 | 3540 | 3540 | 3540 | 2 |
| 357 | 20230706 | 125200 | 708436765 | 3540 | 3540 | 3540 | 3540 | 0 |
| 358 | 20230706 | 125100 | 708436765 | 3540 | 3540 | 3540 | 3540 | 0 |
| 359 | 20230706 | 125000 | 708436765 | 3540 | 3540 | 3540 | 3540 | 0 |
| 360 | 20230706 | 124900 | 708436765 | 3540 | 3540 | 3540 | 3540 | 0 |
| 361 | 20230706 | 124800 | 708436765 | 3540 | 3530 | 3540 | 3530 | 1685 |
| 362 | 20230706 | 124700 | 702478665 | 3530 | 3535 | 3535 | 3530 | 314 |
| 363 | 20230706 | 124600 | 701370240 | 3535 | 3500 | 3535 | 3495 | 2480 |
| 364 | 20230706 | 124500 | 692691390 | 3500 | 3515 | 3515 | 3500 | 269 |
| 365 | 20230706 | 124400 | 691748620 | 3520 | 3520 | 3520 | 3520 | 0 |
| 366 | 20230706 | 124300 | 691748620 | 3520 | 3520 | 3520 | 3520 | 69 |
| 367 | 20230706 | 124200 | 691505740 | 3520 | 3535 | 3535 | 3520 | 4 |
| 368 | 20230706 | 124100 | 691491630 | 3520 | 3520 | 3520 | 3520 | 100 |
| 369 | 20230706 | 124000 | 691139630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 370 | 20230706 | 123900 | 691139630 | 3520 | 3520 | 3520 | 3520 | 729 |
| 371 | 20230706 | 123800 | 688573550 | 3520 | 3525 | 3525 | 3520 | 351 |
| 372 | 20230706 | 123700 | 687336605 | 3530 | 3530 | 3530 | 3530 | 0 |
| 373 | 20230706 | 123600 | 687336605 | 3530 | 3530 | 3530 | 3530 | 8 |
| 374 | 20230706 | 123500 | 687308365 | 3525 | 3530 | 3530 | 3525 | 127 |
| 375 | 20230706 | 123400 | 686860195 | 3530 | 3545 | 3545 | 3530 | 1875 |
| 376 | 20230706 | 123300 | 680227445 | 3540 | 3540 | 3540 | 3540 | 5 |
| 377 | 20230706 | 123200 | 680209745 | 3545 | 3540 | 3545 | 3540 | 148 |
| 378 | 20230706 | 123100 | 679685350 | 3540 | 3540 | 3540 | 3540 | 51 |
| 379 | 20230706 | 123000 | 679504810 | 3545 | 3545 | 3545 | 3540 | 1405 |
| 380 | 20230706 | 122900 | 674528840 | 3545 | 3545 | 3545 | 3545 | 1 |
| 381 | 20230706 | 122800 | 674525295 | 3550 | 3545 | 3550 | 3545 | 9 |
| 382 | 20230706 | 122700 | 674493350 | 3545 | 3545 | 3545 | 3545 | 36 |
| 383 | 20230706 | 122600 | 674365730 | 3540 | 3540 | 3540 | 3540 | 4 |
| 384 | 20230706 | 122500 | 674351570 | 3540 | 3540 | 3540 | 3540 | 36 |
| 385 | 20230706 | 122400 | 674224130 | 3545 | 3550 | 3550 | 3540 | 84 |
| 386 | 20230706 | 122300 | 673926410 | 3545 | 3550 | 3550 | 3540 | 918 |
| 387 | 20230706 | 122200 | 670675595 | 3555 | 3555 | 3555 | 3555 | 20 |
| 388 | 20230706 | 122100 | 670604495 | 3555 | 3555 | 3555 | 3555 | 0 |
| 389 | 20230706 | 122000 | 670604495 | 3555 | 3555 | 3555 | 3555 | 0 |
| 390 | 20230706 | 121900 | 670604495 | 3555 | 3555 | 3555 | 3555 | 0 |
| 391 | 20230706 | 121800 | 670604495 | 3555 | 3555 | 3555 | 3555 | 1 |
| 392 | 20230706 | 121700 | 670600940 | 3555 | 3555 | 3555 | 3555 | 29 |
| 393 | 20230706 | 121600 | 670497845 | 3555 | 3555 | 3555 | 3555 | 1 |
| 394 | 20230706 | 121500 | 670494290 | 3545 | 3545 | 3545 | 3545 | 21 |
| 395 | 20230706 | 121400 | 670419845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 396 | 20230706 | 121300 | 670419845 | 3540 | 3540 | 3540 | 3540 | 1 |
| 397 | 20230706 | 121200 | 670416305 | 3555 | 3555 | 3555 | 3555 | 0 |
| 398 | 20230706 | 121100 | 670416305 | 3555 | 3540 | 3555 | 3540 | 222 |
| 399 | 20230706 | 121000 | 669628610 | 3540 | 3540 | 3540 | 3540 | 0 |
| 400 | 20230706 | 120900 | 669628610 | 3540 | 3545 | 3545 | 3540 | 1015 |
| 401 | 20230706 | 120800 | 666030440 | 3550 | 3550 | 3550 | 3550 | 4119 |
| 402 | 20230706 | 120700 | 651407990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 403 | 20230706 | 120600 | 651407990 | 3550 | 3550 | 3550 | 3550 | 281 |
| 404 | 20230706 | 120500 | 650410440 | 3555 | 3560 | 3560 | 3555 | 1359 |
| 405 | 20230706 | 120400 | 645579190 | 3560 | 3560 | 3560 | 3560 | 0 |
| 406 | 20230706 | 120300 | 645579190 | 3560 | 3560 | 3560 | 3560 | 1206 |
| 407 | 20230706 | 120200 | 641285830 | 3560 | 3560 | 3560 | 3560 | 151 |
| 408 | 20230706 | 120100 | 640748270 | 3565 | 3570 | 3575 | 3565 | 2030 |
| 409 | 20230706 | 120000 | 633507070 | 3570 | 3570 | 3570 | 3570 | 1 |
| 410 | 20230706 | 115900 | 633503500 | 3570 | 3570 | 3570 | 3570 | 0 |
| 411 | 20230706 | 115800 | 633503500 | 3570 | 3570 | 3570 | 3570 | 30 |
| 412 | 20230706 | 115700 | 633396400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 413 | 20230706 | 115600 | 633396400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 414 | 20230706 | 115500 | 633396400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 415 | 20230706 | 115400 | 633396400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 416 | 20230706 | 115300 | 633396400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 417 | 20230706 | 115200 | 633396400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 418 | 20230706 | 115100 | 633396400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 419 | 20230706 | 115000 | 633396400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 420 | 20230706 | 114900 | 633396400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 421 | 20230706 | 114800 | 633396400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 422 | 20230706 | 114700 | 633396400 | 3575 | 3575 | 3575 | 3575 | 9 |
| 423 | 20230706 | 114600 | 633364225 | 3575 | 3575 | 3575 | 3575 | 0 |
| 424 | 20230706 | 114500 | 633364225 | 3575 | 3575 | 3575 | 3575 | 8 |
| 425 | 20230706 | 114400 | 633335625 | 3575 | 3575 | 3575 | 3575 | 0 |
| 426 | 20230706 | 114300 | 633335625 | 3575 | 3575 | 3575 | 3575 | 0 |
| 427 | 20230706 | 114200 | 633335625 | 3575 | 3575 | 3575 | 3575 | 0 |
| 428 | 20230706 | 114100 | 633335625 | 3575 | 3575 | 3575 | 3575 | 1 |
| 429 | 20230706 | 114000 | 633332050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 430 | 20230706 | 113900 | 633332050 | 3570 | 3580 | 3580 | 3570 | 1786 |
| 431 | 20230706 | 113800 | 626948240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 432 | 20230706 | 113700 | 626948240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 433 | 20230706 | 113600 | 626948240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 434 | 20230706 | 113500 | 626948240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 435 | 20230706 | 113400 | 626948240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 436 | 20230706 | 113300 | 626948240 | 3585 | 3585 | 3585 | 3585 | 0 |
| 437 | 20230706 | 113200 | 626948240 | 3585 | 3585 | 3585 | 3585 | 7 |
| 438 | 20230706 | 113100 | 626923145 | 3585 | 3585 | 3585 | 3585 | 0 |
| 439 | 20230706 | 113000 | 626923145 | 3585 | 3585 | 3585 | 3585 | 0 |
| 440 | 20230706 | 112900 | 626923145 | 3585 | 3585 | 3585 | 3585 | 0 |
| 441 | 20230706 | 112800 | 626923145 | 3585 | 3585 | 3585 | 3585 | 50 |
| 442 | 20230706 | 112700 | 626743895 | 3585 | 3585 | 3585 | 3585 | 1 |
| 443 | 20230706 | 112600 | 626740310 | 3575 | 3575 | 3575 | 3575 | 50 |
| 444 | 20230706 | 112500 | 626561560 | 3575 | 3575 | 3575 | 3575 | 0 |
| 445 | 20230706 | 112400 | 626561560 | 3575 | 3575 | 3575 | 3575 | 0 |
| 446 | 20230706 | 112300 | 626561560 | 3575 | 3575 | 3575 | 3575 | 6 |
| 447 | 20230706 | 112200 | 626540110 | 3575 | 3575 | 3575 | 3575 | 0 |
| 448 | 20230706 | 112100 | 626540110 | 3575 | 3575 | 3575 | 3575 | 0 |
| 449 | 20230706 | 112000 | 626540110 | 3575 | 3575 | 3575 | 3575 | 769 |
| 450 | 20230706 | 111900 | 623790935 | 3575 | 3575 | 3575 | 3575 | 1 |
| 451 | 20230706 | 111800 | 623787360 | 3585 | 3585 | 3585 | 3585 | 0 |
| 452 | 20230706 | 111700 | 623787360 | 3585 | 3585 | 3585 | 3585 | 0 |
| 453 | 20230706 | 111600 | 623787360 | 3585 | 3585 | 3585 | 3585 | 25 |
| 454 | 20230706 | 111500 | 623697735 | 3580 | 3580 | 3580 | 3580 | 6 |
| 455 | 20230706 | 111400 | 623676255 | 3580 | 3580 | 3580 | 3580 | 124 |
| 456 | 20230706 | 111300 | 623232335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 457 | 20230706 | 111200 | 623232335 | 3585 | 3585 | 3585 | 3585 | 2 |
| 458 | 20230706 | 111100 | 623225165 | 3575 | 3575 | 3575 | 3575 | 0 |
| 459 | 20230706 | 111000 | 623225165 | 3575 | 3575 | 3575 | 3575 | 50 |
| 460 | 20230706 | 110900 | 623046415 | 3585 | 3585 | 3585 | 3585 | 0 |
| 461 | 20230706 | 110800 | 623046415 | 3585 | 3585 | 3585 | 3585 | 0 |
| 462 | 20230706 | 110700 | 623046415 | 3585 | 3585 | 3585 | 3585 | 0 |
| 463 | 20230706 | 110600 | 623046415 | 3585 | 3585 | 3585 | 3585 | 0 |
| 464 | 20230706 | 110500 | 623046415 | 3585 | 3585 | 3585 | 3585 | 0 |
| 465 | 20230706 | 110400 | 623046415 | 3585 | 3585 | 3585 | 3585 | 2 |
| 466 | 20230706 | 110300 | 623039245 | 3585 | 3585 | 3585 | 3585 | 0 |
| 467 | 20230706 | 110200 | 623039245 | 3585 | 3585 | 3585 | 3585 | 0 |
| 468 | 20230706 | 110100 | 623039245 | 3585 | 3565 | 3585 | 3565 | 151 |
| 469 | 20230706 | 110000 | 622500910 | 3570 | 3565 | 3570 | 3565 | 248 |
| 470 | 20230706 | 105900 | 621615605 | 3570 | 3570 | 3570 | 3570 | 0 |
| 471 | 20230706 | 105800 | 621615605 | 3570 | 3570 | 3570 | 3570 | 1 |
| 472 | 20230706 | 105700 | 621612035 | 3570 | 3570 | 3570 | 3570 | 62 |
| 473 | 20230706 | 105600 | 621390695 | 3570 | 3570 | 3570 | 3570 | 0 |
| 474 | 20230706 | 105500 | 621390695 | 3570 | 3570 | 3570 | 3570 | 0 |
| 475 | 20230706 | 105400 | 621390695 | 3570 | 3570 | 3570 | 3570 | 0 |
| 476 | 20230706 | 105300 | 621390695 | 3570 | 3575 | 3575 | 3570 | 150 |
| 477 | 20230706 | 105200 | 620854695 | 3575 | 3575 | 3575 | 3575 | 5 |
| 478 | 20230706 | 105100 | 620836820 | 3575 | 3575 | 3575 | 3575 | 0 |
| 479 | 20230706 | 105000 | 620836820 | 3575 | 3575 | 3575 | 3575 | 10 |
| 480 | 20230706 | 104900 | 620801070 | 3580 | 3580 | 3580 | 3580 | 0 |
| 481 | 20230706 | 104800 | 620801070 | 3580 | 3580 | 3580 | 3580 | 0 |
| 482 | 20230706 | 104700 | 620801070 | 3580 | 3580 | 3580 | 3580 | 10 |
| 483 | 20230706 | 104600 | 620765270 | 3580 | 3580 | 3580 | 3580 | 20 |
| 484 | 20230706 | 104500 | 620693670 | 3570 | 3565 | 3570 | 3565 | 156 |
| 485 | 20230706 | 104400 | 620137525 | 3565 | 3570 | 3570 | 3565 | 600 |
| 486 | 20230706 | 104300 | 617998515 | 3565 | 3570 | 3570 | 3565 | 1075 |
| 487 | 20230706 | 104200 | 614165500 | 3570 | 3580 | 3595 | 3570 | 1501 |
| 488 | 20230706 | 104100 | 608801685 | 3585 | 3585 | 3585 | 3585 | 49 |
| 489 | 20230706 | 104000 | 608626020 | 3590 | 3590 | 3590 | 3590 | 1 |
| 490 | 20230706 | 103900 | 608622430 | 3590 | 3585 | 3590 | 3580 | 2760 |
| 491 | 20230706 | 103800 | 598736220 | 3590 | 3590 | 3590 | 3590 | 389 |
| 492 | 20230706 | 103700 | 597339710 | 3590 | 3590 | 3590 | 3590 | 527 |
| 493 | 20230706 | 103600 | 595447780 | 3595 | 3595 | 3595 | 3595 | 636 |
| 494 | 20230706 | 103500 | 593161360 | 3595 | 3595 | 3595 | 3595 | 1 |
| 495 | 20230706 | 103400 | 593157765 | 3600 | 3600 | 3600 | 3600 | 0 |
| 496 | 20230706 | 103300 | 593157765 | 3600 | 3600 | 3600 | 3600 | 500 |
| 497 | 20230706 | 103200 | 591357765 | 3600 | 3600 | 3600 | 3600 | 0 |
| 498 | 20230706 | 103100 | 591357765 | 3600 | 3590 | 3600 | 3590 | 2 |
| 499 | 20230706 | 103000 | 591350575 | 3590 | 3590 | 3590 | 3590 | 11 |
| 500 | 20230706 | 102900 | 591311085 | 3590 | 3595 | 3595 | 3590 | 10 |
| 501 | 20230706 | 102800 | 591275180 | 3590 | 3590 | 3590 | 3590 | 0 |
| 502 | 20230706 | 102700 | 591275180 | 3590 | 3590 | 3590 | 3590 | 79 |
| 503 | 20230706 | 102600 | 590991570 | 3600 | 3600 | 3600 | 3600 | 0 |
| 504 | 20230706 | 102500 | 590991570 | 3600 | 3600 | 3600 | 3600 | 0 |
| 505 | 20230706 | 102400 | 590991570 | 3600 | 3570 | 3600 | 3570 | 213 |
| 506 | 20230706 | 102300 | 590228610 | 3570 | 3570 | 3570 | 3570 | 338 |
| 507 | 20230706 | 102200 | 589021950 | 3600 | 3580 | 3600 | 3580 | 777 |
| 508 | 20230706 | 102100 | 586239080 | 3580 | 3570 | 3580 | 3570 | 4390 |
| 509 | 20230706 | 102000 | 570566280 | 3575 | 3575 | 3575 | 3575 | 432 |
| 510 | 20230706 | 101900 | 569021880 | 3580 | 3590 | 3590 | 3580 | 915 |
| 511 | 20230706 | 101800 | 565740615 | 3590 | 3595 | 3595 | 3590 | 380 |
| 512 | 20230706 | 101700 | 564374735 | 3595 | 3595 | 3595 | 3595 | 0 |
| 513 | 20230706 | 101600 | 564374735 | 3595 | 3595 | 3595 | 3595 | 123 |
| 514 | 20230706 | 101500 | 563932550 | 3595 | 3595 | 3595 | 3595 | 82 |
| 515 | 20230706 | 101400 | 563637760 | 3600 | 3600 | 3600 | 3600 | 0 |
| 516 | 20230706 | 101300 | 563637760 | 3600 | 3600 | 3600 | 3600 | 0 |
| 517 | 20230706 | 101200 | 563637760 | 3600 | 3595 | 3600 | 3595 | 813 |
| 518 | 20230706 | 101100 | 560715020 | 3595 | 3610 | 3610 | 3595 | 303 |
| 519 | 20230706 | 101000 | 559624265 | 3620 | 3620 | 3620 | 3620 | 0 |
| 520 | 20230706 | 100900 | 559624265 | 3620 | 3620 | 3620 | 3620 | 0 |
| 521 | 20230706 | 100800 | 559624265 | 3620 | 3620 | 3620 | 3620 | 0 |
| 522 | 20230706 | 100700 | 559624265 | 3620 | 3620 | 3620 | 3620 | 1 |
| 523 | 20230706 | 100600 | 559620645 | 3620 | 3615 | 3620 | 3615 | 753 |
| 524 | 20230706 | 100500 | 556897550 | 3615 | 3615 | 3615 | 3615 | 1 |
| 525 | 20230706 | 100400 | 556893935 | 3615 | 3610 | 3615 | 3610 | 33 |
| 526 | 20230706 | 100300 | 556774785 | 3600 | 3600 | 3600 | 3600 | 0 |
| 527 | 20230706 | 100200 | 556774785 | 3600 | 3600 | 3600 | 3600 | 119 |
| 528 | 20230706 | 100100 | 556346385 | 3600 | 3600 | 3600 | 3600 | 0 |
| 529 | 20230706 | 100000 | 556346385 | 3600 | 3595 | 3600 | 3595 | 19 |
| 530 | 20230706 | 095900 | 556278075 | 3595 | 3595 | 3595 | 3590 | 521 |
| 531 | 20230706 | 095800 | 554405085 | 3610 | 3620 | 3625 | 3610 | 81 |
| 532 | 20230706 | 095700 | 554112360 | 3625 | 3625 | 3625 | 3625 | 0 |
| 533 | 20230706 | 095600 | 554112360 | 3625 | 3625 | 3625 | 3625 | 101 |
| 534 | 20230706 | 095500 | 553746235 | 3625 | 3625 | 3625 | 3625 | 1 |
| 535 | 20230706 | 095400 | 553742610 | 3585 | 3645 | 3645 | 3585 | 911 |
| 536 | 20230706 | 095300 | 550449240 | 3645 | 3615 | 3645 | 3615 | 109 |
| 537 | 20230706 | 095200 | 550053565 | 3610 | 3595 | 3610 | 3595 | 8106 |
| 538 | 20230706 | 095100 | 520865700 | 3595 | 3595 | 3595 | 3595 | 80 |
| 539 | 20230706 | 095000 | 520578100 | 3595 | 3595 | 3595 | 3595 | 103 |
| 540 | 20230706 | 094900 | 520207815 | 3595 | 3595 | 3600 | 3585 | 1148 |
| 541 | 20230706 | 094800 | 516075510 | 3600 | 3575 | 3600 | 3575 | 1007 |
| 542 | 20230706 | 094700 | 512471230 | 3565 | 3565 | 3565 | 3565 | 1388 |
| 543 | 20230706 | 094600 | 507523010 | 3580 | 3580 | 3580 | 3580 | 4 |
| 544 | 20230706 | 094500 | 507508690 | 3565 | 3560 | 3580 | 3560 | 561 |
| 545 | 20230706 | 094400 | 505506555 | 3570 | 3580 | 3580 | 3570 | 1451 |
| 546 | 20230706 | 094300 | 500322075 | 3580 | 3585 | 3585 | 3580 | 500 |
| 547 | 20230706 | 094200 | 498531145 | 3580 | 3580 | 3605 | 3580 | 101 |
| 548 | 20230706 | 094100 | 498169540 | 3580 | 3595 | 3595 | 3580 | 1675 |
| 549 | 20230706 | 094000 | 492167840 | 3605 | 3605 | 3605 | 3570 | 4961 |
| 550 | 20230706 | 093900 | 474350510 | 3605 | 3605 | 3610 | 3595 | 2731 |
| 551 | 20230706 | 093800 | 464509385 | 3605 | 3610 | 3610 | 3605 | 279 |
| 552 | 20230706 | 093700 | 463503050 | 3605 | 3590 | 3610 | 3585 | 1704 |
| 553 | 20230706 | 093600 | 457377905 | 3585 | 3610 | 3615 | 3585 | 9423 |
| 554 | 20230706 | 093500 | 423399505 | 3615 | 3660 | 3665 | 3615 | 5544 |
| 555 | 20230706 | 093400 | 403259855 | 3660 | 3730 | 3730 | 3660 | 5296 |
| 556 | 20230706 | 093300 | 383641885 | 3725 | 3740 | 3740 | 3725 | 5286 |
| 557 | 20230706 | 093200 | 363950770 | 3740 | 3775 | 3780 | 3720 | 3659 |
| 558 | 20230706 | 093100 | 350281980 | 3795 | 3745 | 3795 | 3700 | 28061 |
| 559 | 20230706 | 093000 | 245582015 | 3745 | 3740 | 3900 | 3715 | 37748 |
| 560 | 20230706 | 092900 | 102285735 | 3745 | 3595 | 3750 | 3595 | 23770 |
| 561 | 20230706 | 092800 | 14751025 | 3590 | 3590 | 3590 | 3590 | 30 |
| 562 | 20230706 | 092700 | 14643325 | 3595 | 3585 | 3595 | 3585 | 150 |
| 563 | 20230706 | 092600 | 14105565 | 3585 | 3585 | 3585 | 3585 | 404 |
| 564 | 20230706 | 092500 | 12657225 | 3585 | 3575 | 3585 | 3575 | 21 |
| 565 | 20230706 | 092400 | 12582140 | 3575 | 3575 | 3575 | 3575 | 500 |
| 566 | 20230706 | 092300 | 10794640 | 3575 | 3580 | 3585 | 3550 | 72 |
| 567 | 20230706 | 092200 | 10536820 | 3580 | 3580 | 3580 | 3580 | 0 |
| 568 | 20230706 | 092100 | 10536820 | 3580 | 3580 | 3585 | 3550 | 1012 |
| 569 | 20230706 | 092000 | 6929900 | 3590 | 3590 | 3590 | 3565 | 252 |
| 570 | 20230706 | 091900 | 6030485 | 3570 | 3570 | 3570 | 3570 | 0 |
| 571 | 20230706 | 091800 | 6030485 | 3570 | 3570 | 3570 | 3570 | 96 |
| 572 | 20230706 | 091700 | 5687765 | 3590 | 3590 | 3590 | 3590 | 0 |
| 573 | 20230706 | 091600 | 5687765 | 3590 | 3590 | 3590 | 3590 | 1 |
| 574 | 20230706 | 091500 | 5684175 | 3570 | 3575 | 3595 | 3570 | 505 |
| 575 | 20230706 | 091400 | 3874565 | 3575 | 3575 | 3575 | 3575 | 2 |
| 576 | 20230706 | 091300 | 3867415 | 3575 | 3575 | 3575 | 3575 | 223 |
| 577 | 20230706 | 091200 | 3070190 | 3590 | 3590 | 3590 | 3585 | 4 |
| 578 | 20230706 | 091100 | 3055840 | 3590 | 3590 | 3590 | 3590 | 38 |
| 579 | 20230706 | 091000 | 2919420 | 3595 | 3585 | 3595 | 3585 | 47 |
| 580 | 20230706 | 090900 | 2750685 | 3590 | 3590 | 3590 | 3590 | 0 |
| 581 | 20230706 | 090800 | 2750685 | 3590 | 3590 | 3590 | 3590 | 30 |
| 582 | 20230706 | 090700 | 2642985 | 3590 | 3585 | 3590 | 3585 | 2 |
| 583 | 20230706 | 090600 | 2635810 | 3590 | 3580 | 3590 | 3580 | 8 |
| 584 | 20230706 | 090500 | 2607160 | 3590 | 3590 | 3590 | 3590 | 75 |
| 585 | 20230706 | 090400 | 2337910 | 3590 | 3570 | 3590 | 3570 | 35 |
| 586 | 20230706 | 090300 | 2212940 | 3570 | 3560 | 3570 | 3560 | 3 |
| 587 | 20230706 | 090200 | 2202245 | 3570 | 3560 | 3570 | 3560 | 24 |
| 588 | 20230706 | 090100 | 2116730 | 3590 | 3600 | 3605 | 3535 | 43 |
| 589 | 20230706 | 090000 | 1964350 | 3600 | 3565 | 3600 | 3565 | 551 |