31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 20569 |
| 3 | 20230705 | 190900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20230705 | 190800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20230705 | 190700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20230705 | 190600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20230705 | 190500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20230705 | 190400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20230705 | 190300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20230705 | 190200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20230705 | 190100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20230705 | 190000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20230705 | 185900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20230705 | 185800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20230705 | 185700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20230705 | 185600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20230705 | 185500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20230705 | 185400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20230705 | 185300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20230705 | 185200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20230705 | 185100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20230705 | 185000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20230705 | 184900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20230705 | 184800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20230705 | 184700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20230705 | 184600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20230705 | 184500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20230705 | 184400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20230705 | 184300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20230705 | 184200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20230705 | 184100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20230705 | 184000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 20569 |
| 33 | 20230705 | 183900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20230705 | 183800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20230705 | 183700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20230705 | 183600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20230705 | 183500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20230705 | 183400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20230705 | 183300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20230705 | 183200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20230705 | 183100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20230705 | 183000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20230705 | 182900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20230705 | 182800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20230705 | 182700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20230705 | 182600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20230705 | 182500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20230705 | 182400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20230705 | 182300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20230705 | 182200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20230705 | 182100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20230705 | 182000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20230705 | 181900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20230705 | 181800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20230705 | 181700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20230705 | 181600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20230705 | 181500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20230705 | 181400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20230705 | 181300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20230705 | 181200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20230705 | 181100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20230705 | 181000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 20569 |
| 63 | 20230705 | 180900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20230705 | 180800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20230705 | 180700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20230705 | 180600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20230705 | 180500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20230705 | 180400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20230705 | 180300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20230705 | 180200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20230705 | 180100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20230705 | 180000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20230705 | 175900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20230705 | 175800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20230705 | 175700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20230705 | 175600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20230705 | 175500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20230705 | 175400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20230705 | 175300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20230705 | 175200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20230705 | 175100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20230705 | 175000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20230705 | 174900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20230705 | 174800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20230705 | 174700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20230705 | 174600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20230705 | 174500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20230705 | 174400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20230705 | 174300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20230705 | 174200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20230705 | 174100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20230705 | 174000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 20569 |
| 93 | 20230705 | 173900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20230705 | 173800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20230705 | 173700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20230705 | 173600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20230705 | 173500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20230705 | 173400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20230705 | 173300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20230705 | 173200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20230705 | 173100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20230705 | 173000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20230705 | 172900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20230705 | 172800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20230705 | 172700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20230705 | 172600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20230705 | 172500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20230705 | 172400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20230705 | 172300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20230705 | 172200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20230705 | 172100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20230705 | 172000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20230705 | 171900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20230705 | 171800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20230705 | 171700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20230705 | 171600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20230705 | 171500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20230705 | 171400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20230705 | 171300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20230705 | 171200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20230705 | 171100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20230705 | 171000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 20569 |
| 123 | 20230705 | 170900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20230705 | 170800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20230705 | 170700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20230705 | 170600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20230705 | 170500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20230705 | 170400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20230705 | 170300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20230705 | 170200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20230705 | 170100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20230705 | 170000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20230705 | 165900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20230705 | 165800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20230705 | 165700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20230705 | 165600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20230705 | 165500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20230705 | 165400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20230705 | 165300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20230705 | 165200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20230705 | 165100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20230705 | 165000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20230705 | 164900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20230705 | 164800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20230705 | 164700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20230705 | 164600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20230705 | 164500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20230705 | 164400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20230705 | 164300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20230705 | 164200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20230705 | 164100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20230705 | 164000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 20569 |
| 153 | 20230705 | 163900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20230705 | 163800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20230705 | 163700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20230705 | 163600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20230705 | 163500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20230705 | 163400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20230705 | 163300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20230705 | 163200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20230705 | 163100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20230705 | 163000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20230705 | 162900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20230705 | 162800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20230705 | 162700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20230705 | 162600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20230705 | 162500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20230705 | 162400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20230705 | 162300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20230705 | 162200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20230705 | 162100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20230705 | 162000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20230705 | 161900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20230705 | 161800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20230705 | 161700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20230705 | 161600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20230705 | 161500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20230705 | 161400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20230705 | 161300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20230705 | 161200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20230705 | 161100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20230705 | 161000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 20569 |
| 183 | 20230705 | 160900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20230705 | 160800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20230705 | 160700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20230705 | 160600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20230705 | 160500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20230705 | 160400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20230705 | 160300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20230705 | 160200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20230705 | 160100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20230705 | 160000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20230705 | 155900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20230705 | 155800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20230705 | 155700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20230705 | 155600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20230705 | 155500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20230705 | 155400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20230705 | 155300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20230705 | 155200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20230705 | 155100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20230705 | 155000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20230705 | 154900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20230705 | 154800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20230705 | 154700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20230705 | 154600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20230705 | 154500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20230705 | 154400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20230705 | 154300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20230705 | 154200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20230705 | 154100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20230705 | 154000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 20569 |
| 213 | 20230705 | 153900 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20230705 | 153800 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20230705 | 153700 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20230705 | 153600 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 217 | 20230705 | 153500 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 218 | 20230705 | 153400 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 219 | 20230705 | 153300 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 220 | 20230705 | 153200 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 221 | 20230705 | 153100 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 0 |
| 222 | 20230705 | 153000 | 14350119500 | 3785 | 3785 | 3785 | 3785 | 20569 |
| 223 | 20230705 | 152900 | 14272265835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 224 | 20230705 | 152800 | 14272265835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 225 | 20230705 | 152700 | 14272265835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 226 | 20230705 | 152600 | 14272265835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 227 | 20230705 | 152500 | 14272265835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 228 | 20230705 | 152400 | 14272265835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 229 | 20230705 | 152300 | 14272265835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 230 | 20230705 | 152200 | 14272265835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 231 | 20230705 | 152100 | 14272265835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 232 | 20230705 | 152000 | 14272265835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 233 | 20230705 | 151900 | 14272265835 | 3775 | 3780 | 3780 | 3775 | 5498 |
| 234 | 20230705 | 151800 | 14251486410 | 3780 | 3775 | 3785 | 3770 | 31013 |
| 235 | 20230705 | 151700 | 14134467265 | 3775 | 3780 | 3780 | 3770 | 13882 |
| 236 | 20230705 | 151600 | 14082088535 | 3780 | 3780 | 3780 | 3775 | 29348 |
| 237 | 20230705 | 151500 | 13971230045 | 3780 | 3785 | 3790 | 3780 | 10839 |
| 238 | 20230705 | 151400 | 13930225250 | 3785 | 3785 | 3790 | 3785 | 6685 |
| 239 | 20230705 | 151300 | 13904920260 | 3790 | 3785 | 3790 | 3785 | 2870 |
| 240 | 20230705 | 151200 | 13894056275 | 3785 | 3795 | 3795 | 3785 | 18959 |
| 241 | 20230705 | 151100 | 13822245440 | 3795 | 3790 | 3795 | 3790 | 1518 |
| 242 | 20230705 | 151000 | 13816484870 | 3790 | 3795 | 3795 | 3790 | 7135 |
| 243 | 20230705 | 150900 | 13789417960 | 3795 | 3800 | 3800 | 3795 | 2726 |
| 244 | 20230705 | 150800 | 13779072785 | 3795 | 3795 | 3800 | 3795 | 460 |
| 245 | 20230705 | 150700 | 13777327080 | 3795 | 3800 | 3800 | 3795 | 545 |
| 246 | 20230705 | 150600 | 13775257735 | 3795 | 3800 | 3800 | 3795 | 894 |
| 247 | 20230705 | 150500 | 13771862085 | 3800 | 3795 | 3800 | 3795 | 2675 |
| 248 | 20230705 | 150400 | 13761702895 | 3795 | 3795 | 3795 | 3795 | 4904 |
| 249 | 20230705 | 150300 | 13743092215 | 3795 | 3800 | 3800 | 3795 | 1623 |
| 250 | 20230705 | 150200 | 13736932920 | 3800 | 3800 | 3800 | 3800 | 459 |
| 251 | 20230705 | 150100 | 13735188720 | 3800 | 3795 | 3800 | 3795 | 4312 |
| 252 | 20230705 | 150000 | 13718805485 | 3795 | 3800 | 3800 | 3795 | 1055 |
| 253 | 20230705 | 145900 | 13714796760 | 3795 | 3800 | 3800 | 3795 | 1058 |
| 254 | 20230705 | 145800 | 13710777860 | 3795 | 3800 | 3800 | 3795 | 616 |
| 255 | 20230705 | 145700 | 13708437810 | 3800 | 3800 | 3800 | 3800 | 1288 |
| 256 | 20230705 | 145600 | 13703543410 | 3800 | 3805 | 3805 | 3800 | 13461 |
| 257 | 20230705 | 145500 | 13652339105 | 3800 | 3800 | 3800 | 3795 | 3723 |
| 258 | 20230705 | 145400 | 13638192065 | 3795 | 3795 | 3800 | 3795 | 1788 |
| 259 | 20230705 | 145300 | 13631406505 | 3800 | 3810 | 3810 | 3800 | 5691 |
| 260 | 20230705 | 145200 | 13609768750 | 3800 | 3805 | 3805 | 3800 | 563 |
| 261 | 20230705 | 145100 | 13607627405 | 3805 | 3800 | 3805 | 3795 | 337 |
| 262 | 20230705 | 145000 | 13606346825 | 3795 | 3795 | 3795 | 3795 | 6480 |
| 263 | 20230705 | 144900 | 13581755225 | 3795 | 3800 | 3800 | 3795 | 1764 |
| 264 | 20230705 | 144800 | 13575052125 | 3800 | 3790 | 3800 | 3790 | 1731 |
| 265 | 20230705 | 144700 | 13568483160 | 3790 | 3795 | 3800 | 3790 | 2015 |
| 266 | 20230705 | 144600 | 13560836330 | 3795 | 3800 | 3800 | 3795 | 2182 |
| 267 | 20230705 | 144500 | 13552544830 | 3800 | 3800 | 3800 | 3800 | 120 |
| 268 | 20230705 | 144400 | 13552088830 | 3800 | 3800 | 3800 | 3795 | 3663 |
| 269 | 20230705 | 144300 | 13538169625 | 3795 | 3800 | 3800 | 3795 | 6555 |
| 270 | 20230705 | 144200 | 13513280670 | 3800 | 3795 | 3800 | 3795 | 879 |
| 271 | 20230705 | 144100 | 13509944440 | 3790 | 3790 | 3790 | 3790 | 1074 |
| 272 | 20230705 | 144000 | 13505873980 | 3795 | 3790 | 3795 | 3790 | 2950 |
| 273 | 20230705 | 143900 | 13494690980 | 3800 | 3790 | 3800 | 3785 | 468 |
| 274 | 20230705 | 143800 | 13492917300 | 3790 | 3800 | 3805 | 3790 | 12776 |
| 275 | 20230705 | 143700 | 13444484825 | 3800 | 3810 | 3810 | 3800 | 1576 |
| 276 | 20230705 | 143600 | 13438480295 | 3810 | 3800 | 3810 | 3795 | 1774 |
| 277 | 20230705 | 143500 | 13431739620 | 3800 | 3805 | 3805 | 3795 | 7214 |
| 278 | 20230705 | 143400 | 13404348425 | 3805 | 3810 | 3810 | 3805 | 814 |
| 279 | 20230705 | 143300 | 13401248600 | 3810 | 3810 | 3810 | 3810 | 200 |
| 280 | 20230705 | 143200 | 13400486600 | 3800 | 3815 | 3815 | 3800 | 5394 |
| 281 | 20230705 | 143100 | 13379962125 | 3815 | 3820 | 3820 | 3815 | 1214 |
| 282 | 20230705 | 143000 | 13375328895 | 3815 | 3820 | 3820 | 3815 | 351 |
| 283 | 20230705 | 142900 | 13373989605 | 3815 | 3820 | 3820 | 3815 | 1083 |
| 284 | 20230705 | 142800 | 13369852755 | 3815 | 3815 | 3820 | 3815 | 1257 |
| 285 | 20230705 | 142700 | 13365057200 | 3820 | 3815 | 3820 | 3815 | 637 |
| 286 | 20230705 | 142600 | 13362626735 | 3815 | 3810 | 3815 | 3810 | 578 |
| 287 | 20230705 | 142500 | 13360422980 | 3815 | 3815 | 3815 | 3810 | 1173 |
| 288 | 20230705 | 142400 | 13355949480 | 3820 | 3820 | 3820 | 3815 | 905 |
| 289 | 20230705 | 142300 | 13352495580 | 3820 | 3825 | 3825 | 3820 | 1826 |
| 290 | 20230705 | 142200 | 13345520005 | 3825 | 3825 | 3825 | 3820 | 671 |
| 291 | 20230705 | 142100 | 13342955560 | 3820 | 3825 | 3830 | 3820 | 639 |
| 292 | 20230705 | 142000 | 13340511405 | 3825 | 3825 | 3825 | 3825 | 419 |
| 293 | 20230705 | 141900 | 13338908730 | 3825 | 3825 | 3830 | 3820 | 1600 |
| 294 | 20230705 | 141800 | 13332788985 | 3825 | 3830 | 3830 | 3825 | 220 |
| 295 | 20230705 | 141700 | 13331947390 | 3830 | 3825 | 3830 | 3825 | 1694 |
| 296 | 20230705 | 141600 | 13325467835 | 3820 | 3820 | 3820 | 3820 | 1001 |
| 297 | 20230705 | 141500 | 13321644015 | 3820 | 3820 | 3825 | 3820 | 41 |
| 298 | 20230705 | 141400 | 13321487370 | 3825 | 3820 | 3825 | 3815 | 2605 |
| 299 | 20230705 | 141300 | 13311534830 | 3815 | 3815 | 3820 | 3815 | 2089 |
| 300 | 20230705 | 141200 | 13303563850 | 3815 | 3815 | 3820 | 3815 | 2489 |
| 301 | 20230705 | 141100 | 13294067815 | 3815 | 3820 | 3820 | 3815 | 814 |
| 302 | 20230705 | 141000 | 13290962385 | 3815 | 3820 | 3820 | 3815 | 972 |
| 303 | 20230705 | 140900 | 13287253705 | 3820 | 3820 | 3820 | 3820 | 261 |
| 304 | 20230705 | 140800 | 13286256685 | 3830 | 3820 | 3830 | 3800 | 6243 |
| 305 | 20230705 | 140700 | 13262396705 | 3820 | 3805 | 3820 | 3805 | 3867 |
| 306 | 20230705 | 140600 | 13247665965 | 3810 | 3820 | 3820 | 3805 | 3787 |
| 307 | 20230705 | 140500 | 13233255895 | 3820 | 3830 | 3830 | 3805 | 9943 |
| 308 | 20230705 | 140400 | 13195334120 | 3830 | 3825 | 3830 | 3820 | 1460 |
| 309 | 20230705 | 140300 | 13189747325 | 3825 | 3825 | 3825 | 3825 | 3145 |
| 310 | 20230705 | 140200 | 13177717700 | 3825 | 3825 | 3825 | 3820 | 2279 |
| 311 | 20230705 | 140100 | 13169001835 | 3825 | 3825 | 3825 | 3825 | 412 |
| 312 | 20230705 | 140000 | 13167425935 | 3825 | 3820 | 3825 | 3820 | 1622 |
| 313 | 20230705 | 135900 | 13161226390 | 3815 | 3820 | 3820 | 3815 | 3277 |
| 314 | 20230705 | 135800 | 13148718705 | 3820 | 3820 | 3820 | 3820 | 278 |
| 315 | 20230705 | 135700 | 13147656745 | 3820 | 3815 | 3825 | 3815 | 2037 |
| 316 | 20230705 | 135600 | 13139875415 | 3815 | 3820 | 3825 | 3815 | 2461 |
| 317 | 20230705 | 135500 | 13130475630 | 3820 | 3825 | 3825 | 3815 | 2103 |
| 318 | 20230705 | 135400 | 13122441300 | 3825 | 3825 | 3830 | 3825 | 174 |
| 319 | 20230705 | 135300 | 13121775640 | 3825 | 3825 | 3830 | 3825 | 2080 |
| 320 | 20230705 | 135200 | 13113817935 | 3825 | 3820 | 3825 | 3820 | 610 |
| 321 | 20230705 | 135100 | 13111486985 | 3815 | 3810 | 3815 | 3810 | 668 |
| 322 | 20230705 | 135000 | 13108939200 | 3810 | 3815 | 3815 | 3810 | 1271 |
| 323 | 20230705 | 134900 | 13104091015 | 3815 | 3820 | 3820 | 3810 | 1894 |
| 324 | 20230705 | 134800 | 13096869330 | 3815 | 3815 | 3815 | 3815 | 175 |
| 325 | 20230705 | 134700 | 13096201705 | 3815 | 3815 | 3815 | 3815 | 3180 |
| 326 | 20230705 | 134600 | 13084070005 | 3810 | 3810 | 3820 | 3810 | 9888 |
| 327 | 20230705 | 134500 | 13046387045 | 3815 | 3800 | 3815 | 3800 | 4494 |
| 328 | 20230705 | 134400 | 13029255125 | 3795 | 3790 | 3800 | 3790 | 891 |
| 329 | 20230705 | 134300 | 13025874470 | 3795 | 3785 | 3795 | 3785 | 761 |
| 330 | 20230705 | 134200 | 13022994025 | 3785 | 3785 | 3785 | 3785 | 1455 |
| 331 | 20230705 | 134100 | 13017486850 | 3785 | 3790 | 3790 | 3785 | 77 |
| 332 | 20230705 | 134000 | 13017195380 | 3790 | 3795 | 3795 | 3790 | 1719 |
| 333 | 20230705 | 133900 | 13010676420 | 3795 | 3800 | 3800 | 3790 | 2061 |
| 334 | 20230705 | 133800 | 13002863815 | 3800 | 3795 | 3800 | 3795 | 505 |
| 335 | 20230705 | 133700 | 13000945835 | 3795 | 3795 | 3795 | 3795 | 2807 |
| 336 | 20230705 | 133600 | 12990293270 | 3785 | 3785 | 3785 | 3780 | 3262 |
| 337 | 20230705 | 133500 | 12977960360 | 3785 | 3790 | 3795 | 3785 | 2705 |
| 338 | 20230705 | 133400 | 12967714725 | 3790 | 3785 | 3790 | 3785 | 2111 |
| 339 | 20230705 | 133300 | 12959724090 | 3780 | 3780 | 3785 | 3780 | 2658 |
| 340 | 20230705 | 133200 | 12949665635 | 3780 | 3780 | 3780 | 3775 | 1959 |
| 341 | 20230705 | 133100 | 12942262185 | 3780 | 3785 | 3785 | 3780 | 22695 |
| 342 | 20230705 | 133000 | 12856452205 | 3785 | 3790 | 3795 | 3785 | 4767 |
| 343 | 20230705 | 132900 | 12838398925 | 3790 | 3795 | 3795 | 3790 | 1482 |
| 344 | 20230705 | 132800 | 12832776955 | 3795 | 3795 | 3795 | 3790 | 1012 |
| 345 | 20230705 | 132700 | 12828938105 | 3795 | 3800 | 3800 | 3795 | 626 |
| 346 | 20230705 | 132600 | 12826559810 | 3800 | 3800 | 3800 | 3795 | 1154 |
| 347 | 20230705 | 132500 | 12822174640 | 3790 | 3790 | 3790 | 3790 | 1238 |
| 348 | 20230705 | 132400 | 12817482620 | 3785 | 3785 | 3795 | 3785 | 3096 |
| 349 | 20230705 | 132300 | 12805760760 | 3785 | 3785 | 3795 | 3785 | 2123 |
| 350 | 20230705 | 132200 | 12797720830 | 3785 | 3795 | 3800 | 3785 | 12652 |
| 351 | 20230705 | 132100 | 12749800235 | 3790 | 3790 | 3795 | 3790 | 2153 |
| 352 | 20230705 | 132000 | 12741639180 | 3790 | 3790 | 3795 | 3790 | 2603 |
| 353 | 20230705 | 131900 | 12731770915 | 3790 | 3790 | 3800 | 3785 | 12966 |
| 354 | 20230705 | 131800 | 12682659680 | 3795 | 3800 | 3800 | 3785 | 9392 |
| 355 | 20230705 | 131700 | 12647063275 | 3795 | 3800 | 3800 | 3790 | 24447 |
| 356 | 20230705 | 131600 | 12554210720 | 3800 | 3810 | 3810 | 3800 | 1724 |
| 357 | 20230705 | 131500 | 12547657695 | 3810 | 3815 | 3815 | 3800 | 2138 |
| 358 | 20230705 | 131400 | 12539522475 | 3805 | 3820 | 3820 | 3805 | 8543 |
| 359 | 20230705 | 131300 | 12506962895 | 3820 | 3810 | 3820 | 3810 | 2125 |
| 360 | 20230705 | 131200 | 12498865225 | 3810 | 3820 | 3820 | 3805 | 1279 |
| 361 | 20230705 | 131100 | 12493994485 | 3805 | 3810 | 3815 | 3805 | 7302 |
| 362 | 20230705 | 131000 | 12466181550 | 3810 | 3815 | 3820 | 3810 | 5146 |
| 363 | 20230705 | 130900 | 12446552820 | 3810 | 3830 | 3830 | 3810 | 6771 |
| 364 | 20230705 | 130800 | 12420709770 | 3830 | 3820 | 3830 | 3820 | 758 |
| 365 | 20230705 | 130700 | 12417813600 | 3820 | 3820 | 3820 | 3815 | 4005 |
| 366 | 20230705 | 130600 | 12402533275 | 3830 | 3830 | 3830 | 3815 | 2741 |
| 367 | 20230705 | 130500 | 12392068950 | 3830 | 3845 | 3845 | 3830 | 974 |
| 368 | 20230705 | 130400 | 12388338195 | 3850 | 3810 | 3870 | 3810 | 14591 |
| 369 | 20230705 | 130300 | 12332183890 | 3810 | 3810 | 3820 | 3810 | 3726 |
| 370 | 20230705 | 130200 | 12317987700 | 3810 | 3820 | 3820 | 3810 | 9106 |
| 371 | 20230705 | 130100 | 12283262335 | 3820 | 3815 | 3825 | 3815 | 1736 |
| 372 | 20230705 | 130000 | 12276632845 | 3820 | 3810 | 3825 | 3810 | 1390 |
| 373 | 20230705 | 125900 | 12271323100 | 3820 | 3820 | 3820 | 3805 | 7577 |
| 374 | 20230705 | 125800 | 12242460385 | 3820 | 3815 | 3820 | 3815 | 1368 |
| 375 | 20230705 | 125700 | 12237241395 | 3815 | 3815 | 3815 | 3810 | 4259 |
| 376 | 20230705 | 125600 | 12220995090 | 3815 | 3815 | 3820 | 3815 | 1737 |
| 377 | 20230705 | 125500 | 12214367495 | 3815 | 3825 | 3825 | 3815 | 1082 |
| 378 | 20230705 | 125400 | 12210232785 | 3825 | 3815 | 3835 | 3815 | 6677 |
| 379 | 20230705 | 125300 | 12184692300 | 3820 | 3820 | 3825 | 3810 | 9510 |
| 380 | 20230705 | 125200 | 12148375185 | 3820 | 3820 | 3820 | 3815 | 1549 |
| 381 | 20230705 | 125100 | 12142461695 | 3815 | 3815 | 3815 | 3810 | 7554 |
| 382 | 20230705 | 125000 | 12113661715 | 3820 | 3820 | 3825 | 3815 | 3348 |
| 383 | 20230705 | 124900 | 12100879115 | 3820 | 3820 | 3820 | 3815 | 5317 |
| 384 | 20230705 | 124800 | 12080569360 | 3820 | 3810 | 3830 | 3805 | 7205 |
| 385 | 20230705 | 124700 | 12053076325 | 3810 | 3820 | 3820 | 3800 | 11980 |
| 386 | 20230705 | 124600 | 12007474745 | 3815 | 3820 | 3830 | 3810 | 7119 |
| 387 | 20230705 | 124500 | 11980296015 | 3820 | 3830 | 3835 | 3815 | 9180 |
| 388 | 20230705 | 124400 | 11945196060 | 3835 | 3825 | 3845 | 3820 | 2528 |
| 389 | 20230705 | 124300 | 11935520700 | 3825 | 3835 | 3850 | 3825 | 1767 |
| 390 | 20230705 | 124200 | 11928756110 | 3850 | 3845 | 3850 | 3825 | 17002 |
| 391 | 20230705 | 124100 | 11863542200 | 3845 | 3835 | 3845 | 3830 | 13006 |
| 392 | 20230705 | 124000 | 11813636105 | 3830 | 3845 | 3850 | 3830 | 13538 |
| 393 | 20230705 | 123900 | 11761703525 | 3840 | 3855 | 3855 | 3840 | 10850 |
| 394 | 20230705 | 123800 | 11719968500 | 3860 | 3855 | 3860 | 3845 | 22510 |
| 395 | 20230705 | 123700 | 11633319240 | 3860 | 3865 | 3870 | 3855 | 17368 |
| 396 | 20230705 | 123600 | 11566306035 | 3870 | 3865 | 3870 | 3860 | 3420 |
| 397 | 20230705 | 123500 | 11553085460 | 3860 | 3865 | 3865 | 3860 | 5736 |
| 398 | 20230705 | 123400 | 11530940505 | 3865 | 3870 | 3875 | 3860 | 8091 |
| 399 | 20230705 | 123300 | 11499659660 | 3870 | 3870 | 3875 | 3865 | 3312 |
| 400 | 20230705 | 123200 | 11486841635 | 3870 | 3870 | 3875 | 3865 | 1776 |
| 401 | 20230705 | 123100 | 11479967665 | 3870 | 3880 | 3890 | 3870 | 25509 |
| 402 | 20230705 | 123000 | 11381009795 | 3875 | 3860 | 3875 | 3855 | 15530 |
| 403 | 20230705 | 122900 | 11321015815 | 3860 | 3875 | 3875 | 3855 | 11308 |
| 404 | 20230705 | 122800 | 11277329770 | 3875 | 3860 | 3875 | 3855 | 10654 |
| 405 | 20230705 | 122700 | 11236121120 | 3860 | 3875 | 3875 | 3855 | 26402 |
| 406 | 20230705 | 122600 | 11134091295 | 3875 | 3870 | 3880 | 3870 | 10461 |
| 407 | 20230705 | 122500 | 11093562770 | 3870 | 3895 | 3900 | 3865 | 41727 |
| 408 | 20230705 | 122400 | 10931691250 | 3895 | 3895 | 3910 | 3890 | 31204 |
| 409 | 20230705 | 122300 | 10810084355 | 3900 | 3895 | 3915 | 3885 | 19741 |
| 410 | 20230705 | 122200 | 10733072145 | 3890 | 3925 | 3925 | 3885 | 59557 |
| 411 | 20230705 | 122100 | 10500728770 | 3925 | 3940 | 3950 | 3880 | 79683 |
| 412 | 20230705 | 122000 | 10189175200 | 3940 | 3955 | 3955 | 3920 | 57105 |
| 413 | 20230705 | 121900 | 9964243310 | 3955 | 3940 | 3995 | 3940 | 90224 |
| 414 | 20230705 | 121800 | 9606186955 | 3940 | 4045 | 4045 | 3925 | 193202 |
| 415 | 20230705 | 121700 | 8837489585 | 4050 | 4090 | 4090 | 4015 | 301256 |
| 416 | 20230705 | 121600 | 7615125345 | 4080 | 4000 | 4090 | 3965 | 471004 |
| 417 | 20230705 | 121500 | 5720389575 | 3995 | 3840 | 4020 | 3840 | 333438 |
| 418 | 20230705 | 121400 | 4397639925 | 3835 | 3810 | 3835 | 3810 | 6524 |
| 419 | 20230705 | 121300 | 4372712210 | 3810 | 3810 | 3810 | 3810 | 472 |
| 420 | 20230705 | 121200 | 4370913890 | 3810 | 3810 | 3810 | 3810 | 801 |
| 421 | 20230705 | 121100 | 4367862080 | 3810 | 3805 | 3810 | 3800 | 278 |
| 422 | 20230705 | 121000 | 4366805150 | 3805 | 3805 | 3805 | 3805 | 280 |
| 423 | 20230705 | 120900 | 4365739750 | 3805 | 3805 | 3805 | 3800 | 1462 |
| 424 | 20230705 | 120800 | 4360177200 | 3815 | 3815 | 3815 | 3815 | 1311 |
| 425 | 20230705 | 120700 | 4355175735 | 3805 | 3815 | 3815 | 3805 | 439 |
| 426 | 20230705 | 120600 | 4353502070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 427 | 20230705 | 120500 | 4353502070 | 3815 | 3805 | 3815 | 3805 | 8 |
| 428 | 20230705 | 120400 | 4353471620 | 3805 | 3810 | 3815 | 3805 | 401 |
| 429 | 20230705 | 120300 | 4351944305 | 3810 | 3800 | 3810 | 3800 | 3405 |
| 430 | 20230705 | 120200 | 4338971755 | 3800 | 3800 | 3800 | 3800 | 406 |
| 431 | 20230705 | 120100 | 4337428955 | 3800 | 3805 | 3810 | 3800 | 874 |
| 432 | 20230705 | 120000 | 4334103645 | 3810 | 3810 | 3810 | 3810 | 68 |
| 433 | 20230705 | 115900 | 4333844565 | 3810 | 3805 | 3810 | 3805 | 477 |
| 434 | 20230705 | 115800 | 4332029200 | 3805 | 3800 | 3805 | 3800 | 1978 |
| 435 | 20230705 | 115700 | 4324512415 | 3800 | 3800 | 3800 | 3800 | 1111 |
| 436 | 20230705 | 115600 | 4320290615 | 3790 | 3785 | 3800 | 3785 | 2570 |
| 437 | 20230705 | 115500 | 4310558690 | 3790 | 3800 | 3800 | 3785 | 1302 |
| 438 | 20230705 | 115400 | 4305616275 | 3790 | 3800 | 3800 | 3790 | 252 |
| 439 | 20230705 | 115300 | 4304658685 | 3800 | 3795 | 3800 | 3795 | 262 |
| 440 | 20230705 | 115200 | 4303663135 | 3800 | 3790 | 3800 | 3790 | 463 |
| 441 | 20230705 | 115100 | 4301907585 | 3790 | 3790 | 3790 | 3785 | 1055 |
| 442 | 20230705 | 115000 | 4297909905 | 3790 | 3790 | 3790 | 3790 | 2963 |
| 443 | 20230705 | 114900 | 4286680135 | 3785 | 3805 | 3805 | 3785 | 5200 |
| 444 | 20230705 | 114800 | 4266967475 | 3800 | 3810 | 3810 | 3790 | 4692 |
| 445 | 20230705 | 114700 | 4249129370 | 3810 | 3810 | 3810 | 3795 | 152 |
| 446 | 20230705 | 114600 | 4248550265 | 3800 | 3810 | 3810 | 3800 | 1564 |
| 447 | 20230705 | 114500 | 4242605405 | 3810 | 3810 | 3810 | 3810 | 1975 |
| 448 | 20230705 | 114400 | 4235080655 | 3810 | 3800 | 3810 | 3795 | 869 |
| 449 | 20230705 | 114300 | 4231778520 | 3800 | 3800 | 3800 | 3800 | 560 |
| 450 | 20230705 | 114200 | 4229650520 | 3800 | 3800 | 3800 | 3800 | 152 |
| 451 | 20230705 | 114100 | 4229072920 | 3800 | 3795 | 3800 | 3795 | 153 |
| 452 | 20230705 | 114000 | 4228491525 | 3795 | 3800 | 3805 | 3795 | 2032 |
| 453 | 20230705 | 113900 | 4220778875 | 3800 | 3800 | 3810 | 3800 | 2812 |
| 454 | 20230705 | 113800 | 4210091705 | 3800 | 3805 | 3810 | 3800 | 1386 |
| 455 | 20230705 | 113700 | 4204824135 | 3810 | 3805 | 3810 | 3805 | 183 |
| 456 | 20230705 | 113600 | 4204127045 | 3810 | 3805 | 3810 | 3800 | 2170 |
| 457 | 20230705 | 113500 | 4195877615 | 3810 | 3805 | 3810 | 3805 | 351 |
| 458 | 20230705 | 113400 | 4194540805 | 3805 | 3810 | 3810 | 3805 | 153 |
| 459 | 20230705 | 113300 | 4193958260 | 3805 | 3805 | 3805 | 3800 | 248 |
| 460 | 20230705 | 113200 | 4193014945 | 3805 | 3800 | 3805 | 3800 | 392 |
| 461 | 20230705 | 113100 | 4191524670 | 3800 | 3800 | 3800 | 3790 | 977 |
| 462 | 20230705 | 113000 | 4187816295 | 3795 | 3800 | 3800 | 3795 | 204 |
| 463 | 20230705 | 112900 | 4187041190 | 3800 | 3805 | 3805 | 3795 | 1635 |
| 464 | 20230705 | 112800 | 4180828175 | 3805 | 3795 | 3805 | 3795 | 2776 |
| 465 | 20230705 | 112700 | 4170279940 | 3795 | 3790 | 3795 | 3780 | 2943 |
| 466 | 20230705 | 112600 | 4159148125 | 3790 | 3800 | 3800 | 3780 | 15253 |
| 467 | 20230705 | 112500 | 4101371910 | 3800 | 3800 | 3800 | 3795 | 493 |
| 468 | 20230705 | 112400 | 4099500220 | 3795 | 3795 | 3795 | 3790 | 3264 |
| 469 | 20230705 | 112300 | 4087117090 | 3795 | 3795 | 3795 | 3790 | 1353 |
| 470 | 20230705 | 112200 | 4081982955 | 3795 | 3795 | 3795 | 3790 | 1077 |
| 471 | 20230705 | 112100 | 4077896240 | 3795 | 3790 | 3795 | 3790 | 233 |
| 472 | 20230705 | 112000 | 4077012010 | 3795 | 3790 | 3795 | 3790 | 1913 |
| 473 | 20230705 | 111900 | 4069755980 | 3790 | 3790 | 3790 | 3785 | 4764 |
| 474 | 20230705 | 111800 | 4051701090 | 3790 | 3790 | 3795 | 3790 | 3548 |
| 475 | 20230705 | 111700 | 4038253795 | 3790 | 3785 | 3790 | 3780 | 997 |
| 476 | 20230705 | 111600 | 4034479410 | 3790 | 3780 | 3790 | 3780 | 1905 |
| 477 | 20230705 | 111500 | 4027277000 | 3780 | 3790 | 3790 | 3775 | 9382 |
| 478 | 20230705 | 111400 | 3991812315 | 3775 | 3790 | 3790 | 3775 | 3965 |
| 479 | 20230705 | 111300 | 3976827130 | 3790 | 3790 | 3795 | 3775 | 3208 |
| 480 | 20230705 | 111200 | 3964701925 | 3800 | 3790 | 3800 | 3785 | 1064 |
| 481 | 20230705 | 111100 | 3960672930 | 3800 | 3785 | 3800 | 3780 | 682 |
| 482 | 20230705 | 111000 | 3958090320 | 3780 | 3785 | 3785 | 3780 | 3099 |
| 483 | 20230705 | 110900 | 3946363830 | 3780 | 3785 | 3785 | 3780 | 3285 |
| 484 | 20230705 | 110800 | 3933945770 | 3785 | 3775 | 3785 | 3770 | 6133 |
| 485 | 20230705 | 110700 | 3910807600 | 3775 | 3800 | 3800 | 3775 | 19645 |
| 486 | 20230705 | 110600 | 3836515755 | 3795 | 3800 | 3800 | 3790 | 6637 |
| 487 | 20230705 | 110500 | 3811343900 | 3795 | 3790 | 3800 | 3790 | 3404 |
| 488 | 20230705 | 110400 | 3798427100 | 3790 | 3800 | 3800 | 3790 | 5152 |
| 489 | 20230705 | 110300 | 3778890915 | 3800 | 3800 | 3800 | 3795 | 601 |
| 490 | 20230705 | 110200 | 3776608860 | 3800 | 3800 | 3800 | 3795 | 290 |
| 491 | 20230705 | 110100 | 3775507145 | 3800 | 3795 | 3800 | 3795 | 1157 |
| 492 | 20230705 | 110000 | 3771114570 | 3795 | 3795 | 3805 | 3795 | 1430 |
| 493 | 20230705 | 105900 | 3765680560 | 3800 | 3810 | 3810 | 3795 | 7425 |
| 494 | 20230705 | 105800 | 3737484295 | 3800 | 3800 | 3810 | 3800 | 3076 |
| 495 | 20230705 | 105700 | 3725788725 | 3800 | 3795 | 3810 | 3795 | 2601 |
| 496 | 20230705 | 105600 | 3715915260 | 3795 | 3790 | 3795 | 3785 | 2175 |
| 497 | 20230705 | 105500 | 3707673945 | 3790 | 3795 | 3795 | 3790 | 9342 |
| 498 | 20230705 | 105400 | 3672239515 | 3790 | 3795 | 3795 | 3790 | 3813 |
| 499 | 20230705 | 105300 | 3657771405 | 3795 | 3805 | 3805 | 3795 | 14557 |
| 500 | 20230705 | 105200 | 3602461195 | 3805 | 3805 | 3810 | 3800 | 5110 |
| 501 | 20230705 | 105100 | 3583032860 | 3800 | 3805 | 3810 | 3795 | 11324 |
| 502 | 20230705 | 105000 | 3539978545 | 3810 | 3820 | 3825 | 3810 | 28345 |
| 503 | 20230705 | 104900 | 3431782855 | 3825 | 3830 | 3835 | 3825 | 18012 |
| 504 | 20230705 | 104800 | 3362827950 | 3835 | 3835 | 3845 | 3830 | 3051 |
| 505 | 20230705 | 104700 | 3351131355 | 3835 | 3840 | 3845 | 3835 | 984 |
| 506 | 20230705 | 104600 | 3347353270 | 3840 | 3840 | 3840 | 3835 | 1416 |
| 507 | 20230705 | 104500 | 3341916680 | 3840 | 3835 | 3840 | 3835 | 610 |
| 508 | 20230705 | 104400 | 3339575280 | 3840 | 3840 | 3840 | 3835 | 7244 |
| 509 | 20230705 | 104300 | 3311760315 | 3835 | 3830 | 3835 | 3830 | 814 |
| 510 | 20230705 | 104200 | 3308640055 | 3830 | 3840 | 3840 | 3830 | 9154 |
| 511 | 20230705 | 104100 | 3273539930 | 3840 | 3840 | 3840 | 3835 | 3884 |
| 512 | 20230705 | 104000 | 3258625870 | 3840 | 3845 | 3845 | 3840 | 4155 |
| 513 | 20230705 | 103900 | 3242657570 | 3845 | 3855 | 3855 | 3845 | 7538 |
| 514 | 20230705 | 103800 | 3213612605 | 3855 | 3860 | 3865 | 3855 | 3629 |
| 515 | 20230705 | 103700 | 3199604980 | 3860 | 3860 | 3860 | 3860 | 3888 |
| 516 | 20230705 | 103600 | 3184597300 | 3855 | 3855 | 3860 | 3855 | 1891 |
| 517 | 20230705 | 103500 | 3177300360 | 3860 | 3860 | 3860 | 3855 | 1771 |
| 518 | 20230705 | 103400 | 3170465125 | 3855 | 3845 | 3855 | 3845 | 3570 |
| 519 | 20230705 | 103300 | 3156713585 | 3845 | 3845 | 3850 | 3840 | 1337 |
| 520 | 20230705 | 103200 | 3151574505 | 3845 | 3840 | 3845 | 3840 | 1482 |
| 521 | 20230705 | 103100 | 3145878415 | 3835 | 3830 | 3840 | 3830 | 2721 |
| 522 | 20230705 | 103000 | 3135448675 | 3835 | 3835 | 3840 | 3830 | 1770 |
| 523 | 20230705 | 102900 | 3128664165 | 3830 | 3830 | 3840 | 3830 | 1858 |
| 524 | 20230705 | 102800 | 3121540525 | 3830 | 3830 | 3840 | 3825 | 4467 |
| 525 | 20230705 | 102700 | 3104435175 | 3830 | 3835 | 3835 | 3825 | 9027 |
| 526 | 20230705 | 102600 | 3069866250 | 3835 | 3835 | 3835 | 3830 | 3726 |
| 527 | 20230705 | 102500 | 3055578515 | 3835 | 3835 | 3840 | 3830 | 8808 |
| 528 | 20230705 | 102400 | 3021790590 | 3835 | 3850 | 3850 | 3835 | 14024 |
| 529 | 20230705 | 102300 | 2967878230 | 3855 | 3855 | 3855 | 3850 | 1598 |
| 530 | 20230705 | 102200 | 2961723680 | 3855 | 3855 | 3860 | 3855 | 1372 |
| 531 | 20230705 | 102100 | 2956433590 | 3850 | 3855 | 3860 | 3850 | 2186 |
| 532 | 20230705 | 102000 | 2948007300 | 3855 | 3855 | 3855 | 3850 | 6087 |
| 533 | 20230705 | 101900 | 2924556815 | 3855 | 3855 | 3860 | 3855 | 7429 |
| 534 | 20230705 | 101800 | 2895917935 | 3855 | 3865 | 3865 | 3855 | 13410 |
| 535 | 20230705 | 101700 | 2844125930 | 3865 | 3875 | 3875 | 3865 | 3957 |
| 536 | 20230705 | 101600 | 2828812350 | 3870 | 3870 | 3875 | 3870 | 1127 |
| 537 | 20230705 | 101500 | 2824450810 | 3870 | 3875 | 3875 | 3870 | 2212 |
| 538 | 20230705 | 101400 | 2815890320 | 3875 | 3885 | 3885 | 3875 | 20472 |
| 539 | 20230705 | 101300 | 2736478705 | 3885 | 3885 | 3890 | 3880 | 3599 |
| 540 | 20230705 | 101200 | 2722497150 | 3885 | 3885 | 3885 | 3885 | 2695 |
| 541 | 20230705 | 101100 | 2712027075 | 3885 | 3890 | 3890 | 3885 | 3040 |
| 542 | 20230705 | 101000 | 2700207800 | 3890 | 3895 | 3895 | 3890 | 389 |
| 543 | 20230705 | 100900 | 2698693475 | 3895 | 3890 | 3895 | 3890 | 6622 |
| 544 | 20230705 | 100800 | 2672927040 | 3890 | 3890 | 3890 | 3890 | 5026 |
| 545 | 20230705 | 100700 | 2653375900 | 3885 | 3890 | 3890 | 3885 | 1242 |
| 546 | 20230705 | 100600 | 2648546850 | 3890 | 3885 | 3895 | 3880 | 7791 |
| 547 | 20230705 | 100500 | 2618252730 | 3885 | 3885 | 3885 | 3885 | 2606 |
| 548 | 20230705 | 100400 | 2608128420 | 3890 | 3880 | 3890 | 3880 | 727 |
| 549 | 20230705 | 100300 | 2605304510 | 3880 | 3885 | 3885 | 3880 | 507 |
| 550 | 20230705 | 100200 | 2603335640 | 3895 | 3890 | 3895 | 3880 | 8574 |
| 551 | 20230705 | 100100 | 2569998850 | 3890 | 3890 | 3890 | 3890 | 176 |
| 552 | 20230705 | 100000 | 2569314210 | 3895 | 3895 | 3895 | 3890 | 862 |
| 553 | 20230705 | 095900 | 2565957670 | 3895 | 3900 | 3905 | 3895 | 4210 |
| 554 | 20230705 | 095800 | 2549548875 | 3900 | 3895 | 3900 | 3890 | 3056 |
| 555 | 20230705 | 095700 | 2537635665 | 3895 | 3905 | 3905 | 3895 | 8397 |
| 556 | 20230705 | 095600 | 2504896950 | 3905 | 3915 | 3920 | 3905 | 1091 |
| 557 | 20230705 | 095500 | 2500630720 | 3920 | 3905 | 3920 | 3900 | 1318 |
| 558 | 20230705 | 095400 | 2495487080 | 3900 | 3895 | 3920 | 3890 | 11431 |
| 559 | 20230705 | 095300 | 2450842955 | 3890 | 3880 | 3890 | 3880 | 8436 |
| 560 | 20230705 | 095200 | 2418032930 | 3880 | 3875 | 3885 | 3875 | 8716 |
| 561 | 20230705 | 095100 | 2384233705 | 3875 | 3880 | 3880 | 3870 | 7352 |
| 562 | 20230705 | 095000 | 2355753105 | 3875 | 3880 | 3880 | 3875 | 7692 |
| 563 | 20230705 | 094900 | 2325944550 | 3880 | 3875 | 3880 | 3875 | 2006 |
| 564 | 20230705 | 094800 | 2318169750 | 3880 | 3875 | 3880 | 3870 | 13381 |
| 565 | 20230705 | 094700 | 2266320345 | 3875 | 3880 | 3885 | 3875 | 2230 |
| 566 | 20230705 | 094600 | 2257664590 | 3880 | 3880 | 3885 | 3880 | 1786 |
| 567 | 20230705 | 094500 | 2250733360 | 3880 | 3900 | 3900 | 3880 | 17935 |
| 568 | 20230705 | 094400 | 2180987835 | 3900 | 3900 | 3900 | 3895 | 2387 |
| 569 | 20230705 | 094300 | 2171679375 | 3900 | 3905 | 3905 | 3900 | 2700 |
| 570 | 20230705 | 094200 | 2161143465 | 3905 | 3905 | 3905 | 3895 | 5350 |
| 571 | 20230705 | 094100 | 2140268270 | 3900 | 3900 | 3905 | 3900 | 2566 |
| 572 | 20230705 | 094000 | 2130258370 | 3900 | 3895 | 3900 | 3895 | 1930 |
| 573 | 20230705 | 093900 | 2122735735 | 3895 | 3890 | 3900 | 3890 | 8734 |
| 574 | 20230705 | 093800 | 2088729350 | 3900 | 3905 | 3905 | 3890 | 9938 |
| 575 | 20230705 | 093700 | 2050013245 | 3900 | 3905 | 3915 | 3900 | 2103 |
| 576 | 20230705 | 093600 | 2041803835 | 3900 | 3920 | 3920 | 3900 | 14483 |
| 577 | 20230705 | 093500 | 1985179935 | 3920 | 3920 | 3930 | 3910 | 3419 |
| 578 | 20230705 | 093400 | 1971778175 | 3920 | 3925 | 3935 | 3910 | 19779 |
| 579 | 20230705 | 093300 | 1894275070 | 3915 | 3935 | 3945 | 3915 | 21894 |
| 580 | 20230705 | 093200 | 1808284285 | 3945 | 3920 | 3960 | 3920 | 14800 |
| 581 | 20230705 | 093100 | 1750031685 | 3935 | 3915 | 3935 | 3910 | 8126 |
| 582 | 20230705 | 093000 | 1718157275 | 3915 | 3930 | 3930 | 3915 | 10760 |
| 583 | 20230705 | 092900 | 1675992805 | 3930 | 3930 | 3935 | 3930 | 836 |
| 584 | 20230705 | 092800 | 1672707275 | 3930 | 3920 | 3930 | 3920 | 9219 |
| 585 | 20230705 | 092700 | 1636540365 | 3920 | 3925 | 3935 | 3920 | 12684 |
| 586 | 20230705 | 092600 | 1586732005 | 3930 | 3935 | 3935 | 3925 | 5040 |
| 587 | 20230705 | 092500 | 1566925255 | 3935 | 3940 | 3940 | 3925 | 9175 |
| 588 | 20230705 | 092400 | 1530840080 | 3940 | 3935 | 3940 | 3935 | 4916 |
| 589 | 20230705 | 092300 | 1511492315 | 3935 | 3950 | 3950 | 3935 | 18852 |
| 590 | 20230705 | 092200 | 1437083080 | 3960 | 3960 | 3965 | 3955 | 19915 |
| 591 | 20230705 | 092100 | 1358224360 | 3965 | 3980 | 3990 | 3965 | 8138 |
| 592 | 20230705 | 092000 | 1325893385 | 3985 | 3970 | 3990 | 3970 | 6129 |
| 593 | 20230705 | 091900 | 1301488305 | 3970 | 3975 | 3985 | 3960 | 5269 |
| 594 | 20230705 | 091800 | 1280587120 | 3975 | 3965 | 3985 | 3960 | 19165 |
| 595 | 20230705 | 091700 | 1204383315 | 3960 | 3955 | 3970 | 3950 | 11872 |
| 596 | 20230705 | 091600 | 1157392290 | 3950 | 3960 | 3975 | 3950 | 9807 |
| 597 | 20230705 | 091500 | 1118606500 | 3975 | 3975 | 3975 | 3955 | 12099 |
| 598 | 20230705 | 091400 | 1070606655 | 3975 | 3985 | 3995 | 3975 | 9806 |
| 599 | 20230705 | 091300 | 1031541010 | 3980 | 3995 | 3995 | 3980 | 7465 |
| 600 | 20230705 | 091200 | 1001788340 | 3995 | 3990 | 4000 | 3980 | 16857 |
| 601 | 20230705 | 091100 | 934472875 | 3995 | 3990 | 3995 | 3975 | 26710 |
| 602 | 20230705 | 091000 | 827936930 | 3990 | 3965 | 3990 | 3965 | 22642 |
| 603 | 20230705 | 090900 | 737867545 | 3970 | 3970 | 3980 | 3950 | 17078 |
| 604 | 20230705 | 090800 | 670090405 | 3970 | 3950 | 3975 | 3945 | 15970 |
| 605 | 20230705 | 090700 | 606804945 | 3950 | 3945 | 3955 | 3940 | 9474 |
| 606 | 20230705 | 090600 | 569393805 | 3935 | 3945 | 3950 | 3930 | 10693 |
| 607 | 20230705 | 090500 | 527253135 | 3950 | 3920 | 3965 | 3895 | 38930 |
| 608 | 20230705 | 090400 | 373691610 | 3915 | 3895 | 3915 | 3890 | 19597 |
| 609 | 20230705 | 090300 | 297273945 | 3880 | 3855 | 3910 | 3855 | 13525 |
| 610 | 20230705 | 090200 | 244570590 | 3855 | 3845 | 3870 | 3840 | 11708 |
| 611 | 20230705 | 090100 | 199506565 | 3840 | 3890 | 3910 | 3840 | 16190 |
| 612 | 20230705 | 090000 | 137007495 | 3900 | 3900 | 3910 | 3870 | 35181 |