29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 2835 |
| 3 | 20230706 | 184900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20230706 | 184800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20230706 | 184700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20230706 | 184600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20230706 | 184500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20230706 | 184400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20230706 | 184300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20230706 | 184200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20230706 | 184100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20230706 | 184000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20230706 | 183900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20230706 | 183800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20230706 | 183700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20230706 | 183600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20230706 | 183500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20230706 | 183400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20230706 | 183300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20230706 | 183200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20230706 | 183100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20230706 | 183000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20230706 | 182900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20230706 | 182800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20230706 | 182700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20230706 | 182600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20230706 | 182500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20230706 | 182400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20230706 | 182300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20230706 | 182200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20230706 | 182100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20230706 | 182000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 2835 |
| 33 | 20230706 | 181900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20230706 | 181800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20230706 | 181700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20230706 | 181600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20230706 | 181500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20230706 | 181400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20230706 | 181300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20230706 | 181200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20230706 | 181100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20230706 | 181000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20230706 | 180900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20230706 | 180800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20230706 | 180700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20230706 | 180600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20230706 | 180500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20230706 | 180400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20230706 | 180300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20230706 | 180200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20230706 | 180100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20230706 | 180000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20230706 | 175900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20230706 | 175800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20230706 | 175700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20230706 | 175600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20230706 | 175500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20230706 | 175400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20230706 | 175300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20230706 | 175200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20230706 | 175100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20230706 | 175000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 2835 |
| 63 | 20230706 | 174900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20230706 | 174800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20230706 | 174700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20230706 | 174600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20230706 | 174500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20230706 | 174400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20230706 | 174300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20230706 | 174200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20230706 | 174100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20230706 | 174000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20230706 | 173900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20230706 | 173800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20230706 | 173700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20230706 | 173600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20230706 | 173500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20230706 | 173400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20230706 | 173300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20230706 | 173200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20230706 | 173100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20230706 | 173000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20230706 | 172900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20230706 | 172800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20230706 | 172700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20230706 | 172600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20230706 | 172500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20230706 | 172400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20230706 | 172300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20230706 | 172200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20230706 | 172100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20230706 | 172000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 2835 |
| 93 | 20230706 | 171900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20230706 | 171800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20230706 | 171700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20230706 | 171600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20230706 | 171500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20230706 | 171400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20230706 | 171300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20230706 | 171200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20230706 | 171100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20230706 | 171000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20230706 | 170900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20230706 | 170800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20230706 | 170700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20230706 | 170600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20230706 | 170500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20230706 | 170400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20230706 | 170300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20230706 | 170200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20230706 | 170100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20230706 | 170000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20230706 | 165900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20230706 | 165800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20230706 | 165700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20230706 | 165600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20230706 | 165500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20230706 | 165400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20230706 | 165300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20230706 | 165200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20230706 | 165100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20230706 | 165000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 2835 |
| 123 | 20230706 | 164900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20230706 | 164800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20230706 | 164700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20230706 | 164600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20230706 | 164500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20230706 | 164400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20230706 | 164300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20230706 | 164200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20230706 | 164100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20230706 | 164000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20230706 | 163900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20230706 | 163800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20230706 | 163700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20230706 | 163600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20230706 | 163500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20230706 | 163400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20230706 | 163300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20230706 | 163200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20230706 | 163100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20230706 | 163000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20230706 | 162900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20230706 | 162800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20230706 | 162700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20230706 | 162600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20230706 | 162500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20230706 | 162400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20230706 | 162300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20230706 | 162200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20230706 | 162100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20230706 | 162000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 2835 |
| 153 | 20230706 | 161900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20230706 | 161800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20230706 | 161700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20230706 | 161600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20230706 | 161500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20230706 | 161400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20230706 | 161300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20230706 | 161200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20230706 | 161100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20230706 | 161000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20230706 | 160900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20230706 | 160800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20230706 | 160700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20230706 | 160600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20230706 | 160500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20230706 | 160400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20230706 | 160300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20230706 | 160200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20230706 | 160100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20230706 | 160000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20230706 | 155900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20230706 | 155800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20230706 | 155700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20230706 | 155600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20230706 | 155500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20230706 | 155400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20230706 | 155300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20230706 | 155200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20230706 | 155100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20230706 | 155000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 2835 |
| 183 | 20230706 | 154900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20230706 | 154800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20230706 | 154700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20230706 | 154600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20230706 | 154500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20230706 | 154400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20230706 | 154300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20230706 | 154200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20230706 | 154100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20230706 | 154000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20230706 | 153900 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20230706 | 153800 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20230706 | 153700 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20230706 | 153600 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20230706 | 153500 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20230706 | 153400 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20230706 | 153300 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20230706 | 153200 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20230706 | 153100 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20230706 | 153000 | 1262475870 | 4830 | 4830 | 4830 | 4830 | 2835 |
| 203 | 20230706 | 152900 | 1248782820 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20230706 | 152800 | 1248782820 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20230706 | 152700 | 1248782820 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20230706 | 152600 | 1248782820 | 4830 | 4830 | 4830 | 4830 | 0 |
| 207 | 20230706 | 152500 | 1248782820 | 4830 | 4830 | 4830 | 4830 | 0 |
| 208 | 20230706 | 152400 | 1248782820 | 4830 | 4830 | 4830 | 4830 | 0 |
| 209 | 20230706 | 152300 | 1248782820 | 4830 | 4830 | 4830 | 4830 | 0 |
| 210 | 20230706 | 152200 | 1248782820 | 4830 | 4830 | 4830 | 4830 | 0 |
| 211 | 20230706 | 152100 | 1248782820 | 4830 | 4830 | 4830 | 4830 | 0 |
| 212 | 20230706 | 152000 | 1248782820 | 4830 | 4830 | 4830 | 4830 | 0 |
| 213 | 20230706 | 151900 | 1248782820 | 4830 | 4820 | 4830 | 4820 | 541 |
| 214 | 20230706 | 151800 | 1246171700 | 4820 | 4820 | 4820 | 4820 | 1111 |
| 215 | 20230706 | 151700 | 1240816680 | 4815 | 4815 | 4815 | 4815 | 100 |
| 216 | 20230706 | 151600 | 1240335180 | 4815 | 4815 | 4815 | 4815 | 190 |
| 217 | 20230706 | 151500 | 1239420330 | 4820 | 4815 | 4820 | 4815 | 1300 |
| 218 | 20230706 | 151400 | 1233156830 | 4815 | 4815 | 4815 | 4815 | 931 |
| 219 | 20230706 | 151300 | 1228674065 | 4810 | 4810 | 4810 | 4810 | 91 |
| 220 | 20230706 | 151200 | 1228236355 | 4805 | 4805 | 4805 | 4805 | 570 |
| 221 | 20230706 | 151100 | 1225497505 | 4810 | 4810 | 4810 | 4810 | 104 |
| 222 | 20230706 | 151000 | 1224997265 | 4805 | 4805 | 4805 | 4805 | 4 |
| 223 | 20230706 | 150900 | 1224978045 | 4815 | 4815 | 4815 | 4815 | 1 |
| 224 | 20230706 | 150800 | 1224973230 | 4805 | 4805 | 4805 | 4805 | 100 |
| 225 | 20230706 | 150700 | 1224492730 | 4805 | 4805 | 4805 | 4805 | 0 |
| 226 | 20230706 | 150600 | 1224492730 | 4805 | 4805 | 4805 | 4805 | 719 |
| 227 | 20230706 | 150500 | 1221037935 | 4810 | 4815 | 4815 | 4810 | 299 |
| 228 | 20230706 | 150400 | 1219598750 | 4815 | 4815 | 4815 | 4815 | 1 |
| 229 | 20230706 | 150300 | 1219593935 | 4815 | 4815 | 4815 | 4815 | 0 |
| 230 | 20230706 | 150200 | 1219593935 | 4815 | 4815 | 4815 | 4815 | 0 |
| 231 | 20230706 | 150100 | 1219593935 | 4815 | 4815 | 4815 | 4815 | 80 |
| 232 | 20230706 | 150000 | 1219208735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 233 | 20230706 | 145900 | 1219208735 | 4815 | 4815 | 4815 | 4815 | 1 |
| 234 | 20230706 | 145800 | 1219203920 | 4800 | 4800 | 4800 | 4800 | 780 |
| 235 | 20230706 | 145700 | 1215459920 | 4825 | 4805 | 4825 | 4805 | 235 |
| 236 | 20230706 | 145600 | 1214330725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 237 | 20230706 | 145500 | 1214330725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 238 | 20230706 | 145400 | 1214330725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 239 | 20230706 | 145300 | 1214330725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 240 | 20230706 | 145200 | 1214330725 | 4805 | 4805 | 4805 | 4805 | 266 |
| 241 | 20230706 | 145100 | 1213052595 | 4805 | 4805 | 4805 | 4805 | 1 |
| 242 | 20230706 | 145000 | 1213047790 | 4805 | 4805 | 4805 | 4805 | 317 |
| 243 | 20230706 | 144900 | 1211524605 | 4805 | 4800 | 4830 | 4800 | 1001 |
| 244 | 20230706 | 144800 | 1206717275 | 4805 | 4805 | 4805 | 4805 | 2026 |
| 245 | 20230706 | 144700 | 1196982345 | 4810 | 4810 | 4810 | 4810 | 279 |
| 246 | 20230706 | 144600 | 1195640355 | 4830 | 4830 | 4830 | 4830 | 0 |
| 247 | 20230706 | 144500 | 1195640355 | 4830 | 4830 | 4830 | 4830 | 0 |
| 248 | 20230706 | 144400 | 1195640355 | 4830 | 4830 | 4830 | 4830 | 0 |
| 249 | 20230706 | 144300 | 1195640355 | 4830 | 4830 | 4830 | 4830 | 0 |
| 250 | 20230706 | 144200 | 1195640355 | 4830 | 4805 | 4830 | 4800 | 573 |
| 251 | 20230706 | 144100 | 1192887550 | 4805 | 4805 | 4805 | 4805 | 3395 |
| 252 | 20230706 | 144000 | 1176574575 | 4805 | 4810 | 4810 | 4805 | 500 |
| 253 | 20230706 | 143900 | 1174172070 | 4820 | 4820 | 4820 | 4820 | 1 |
| 254 | 20230706 | 143800 | 1174167250 | 4805 | 4805 | 4805 | 4805 | 1302 |
| 255 | 20230706 | 143700 | 1167911140 | 4805 | 4805 | 4805 | 4805 | 0 |
| 256 | 20230706 | 143600 | 1167911140 | 4805 | 4805 | 4805 | 4805 | 2730 |
| 257 | 20230706 | 143500 | 1154793490 | 4805 | 4805 | 4805 | 4805 | 0 |
| 258 | 20230706 | 143400 | 1154793490 | 4805 | 4810 | 4810 | 4805 | 2570 |
| 259 | 20230706 | 143300 | 1142439815 | 4840 | 4840 | 4840 | 4840 | 0 |
| 260 | 20230706 | 143200 | 1142439815 | 4840 | 4840 | 4840 | 4840 | 0 |
| 261 | 20230706 | 143100 | 1142439815 | 4840 | 4840 | 4840 | 4840 | 481 |
| 262 | 20230706 | 143000 | 1140111775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 263 | 20230706 | 142900 | 1140111775 | 4840 | 4820 | 4840 | 4820 | 581 |
| 264 | 20230706 | 142800 | 1137309735 | 4820 | 4820 | 4820 | 4820 | 500 |
| 265 | 20230706 | 142700 | 1134899735 | 4820 | 4820 | 4820 | 4820 | 0 |
| 266 | 20230706 | 142600 | 1134899735 | 4820 | 4820 | 4820 | 4820 | 30 |
| 267 | 20230706 | 142500 | 1134755135 | 4820 | 4820 | 4820 | 4820 | 105 |
| 268 | 20230706 | 142400 | 1134249035 | 4825 | 4825 | 4825 | 4825 | 734 |
| 269 | 20230706 | 142300 | 1130707485 | 4820 | 4820 | 4820 | 4820 | 0 |
| 270 | 20230706 | 142200 | 1130707485 | 4820 | 4820 | 4820 | 4820 | 938 |
| 271 | 20230706 | 142100 | 1126186325 | 4820 | 4840 | 4840 | 4820 | 2014 |
| 272 | 20230706 | 142000 | 1116471235 | 4840 | 4845 | 4845 | 4840 | 33 |
| 273 | 20230706 | 141900 | 1116311475 | 4850 | 4850 | 4850 | 4850 | 0 |
| 274 | 20230706 | 141800 | 1116311475 | 4850 | 4850 | 4850 | 4850 | 0 |
| 275 | 20230706 | 141700 | 1116311475 | 4850 | 4850 | 4850 | 4850 | 0 |
| 276 | 20230706 | 141600 | 1116311475 | 4850 | 4850 | 4850 | 4850 | 0 |
| 277 | 20230706 | 141500 | 1116311475 | 4850 | 4850 | 4850 | 4850 | 0 |
| 278 | 20230706 | 141400 | 1116311475 | 4850 | 4850 | 4850 | 4850 | 0 |
| 279 | 20230706 | 141300 | 1116311475 | 4850 | 4850 | 4850 | 4850 | 0 |
| 280 | 20230706 | 141200 | 1116311475 | 4850 | 4850 | 4850 | 4850 | 250 |
| 281 | 20230706 | 141100 | 1115098975 | 4850 | 4850 | 4850 | 4850 | 0 |
| 282 | 20230706 | 141000 | 1115098975 | 4850 | 4830 | 4850 | 4830 | 1325 |
| 283 | 20230706 | 140900 | 1108697605 | 4835 | 4845 | 4845 | 4835 | 553 |
| 284 | 20230706 | 140800 | 1106023540 | 4845 | 4845 | 4845 | 4845 | 200 |
| 285 | 20230706 | 140700 | 1105054540 | 4845 | 4845 | 4845 | 4845 | 100 |
| 286 | 20230706 | 140600 | 1104570040 | 4845 | 4850 | 4850 | 4845 | 301 |
| 287 | 20230706 | 140500 | 1103110690 | 4850 | 4850 | 4850 | 4850 | 945 |
| 288 | 20230706 | 140400 | 1098527440 | 4850 | 4850 | 4850 | 4850 | 0 |
| 289 | 20230706 | 140300 | 1098527440 | 4850 | 4850 | 4850 | 4850 | 1 |
| 290 | 20230706 | 140200 | 1098522590 | 4850 | 4840 | 4850 | 4840 | 10 |
| 291 | 20230706 | 140100 | 1098474100 | 4850 | 4850 | 4850 | 4850 | 0 |
| 292 | 20230706 | 140000 | 1098474100 | 4850 | 4840 | 4850 | 4840 | 400 |
| 293 | 20230706 | 135900 | 1096535950 | 4840 | 4840 | 4840 | 4840 | 1 |
| 294 | 20230706 | 135800 | 1096531110 | 4835 | 4840 | 4840 | 4835 | 101 |
| 295 | 20230706 | 135700 | 1096042275 | 4840 | 4840 | 4840 | 4840 | 669 |
| 296 | 20230706 | 135600 | 1092804315 | 4840 | 4840 | 4840 | 4840 | 0 |
| 297 | 20230706 | 135500 | 1092804315 | 4840 | 4840 | 4840 | 4840 | 0 |
| 298 | 20230706 | 135400 | 1092804315 | 4840 | 4840 | 4840 | 4840 | 0 |
| 299 | 20230706 | 135300 | 1092804315 | 4840 | 4840 | 4840 | 4840 | 8 |
| 300 | 20230706 | 135200 | 1092765595 | 4840 | 4840 | 4840 | 4840 | 29 |
| 301 | 20230706 | 135100 | 1092625235 | 4840 | 4840 | 4840 | 4840 | 0 |
| 302 | 20230706 | 135000 | 1092625235 | 4840 | 4840 | 4840 | 4840 | 0 |
| 303 | 20230706 | 134900 | 1092625235 | 4840 | 4840 | 4840 | 4840 | 38 |
| 304 | 20230706 | 134800 | 1092441315 | 4840 | 4840 | 4840 | 4840 | 0 |
| 305 | 20230706 | 134700 | 1092441315 | 4840 | 4840 | 4840 | 4840 | 41 |
| 306 | 20230706 | 134600 | 1092242875 | 4840 | 4840 | 4840 | 4840 | 15 |
| 307 | 20230706 | 134500 | 1092170275 | 4840 | 4840 | 4840 | 4840 | 73 |
| 308 | 20230706 | 134400 | 1091816955 | 4840 | 4840 | 4840 | 4840 | 0 |
| 309 | 20230706 | 134300 | 1091816955 | 4840 | 4840 | 4840 | 4840 | 0 |
| 310 | 20230706 | 134200 | 1091816955 | 4840 | 4840 | 4840 | 4840 | 0 |
| 311 | 20230706 | 134100 | 1091816955 | 4840 | 4840 | 4840 | 4840 | 0 |
| 312 | 20230706 | 134000 | 1091816955 | 4840 | 4840 | 4840 | 4840 | 0 |
| 313 | 20230706 | 133900 | 1091816955 | 4840 | 4840 | 4840 | 4840 | 0 |
| 314 | 20230706 | 133800 | 1091816955 | 4840 | 4840 | 4840 | 4840 | 0 |
| 315 | 20230706 | 133700 | 1091816955 | 4840 | 4845 | 4845 | 4840 | 273 |
| 316 | 20230706 | 133600 | 1090495625 | 4840 | 4840 | 4840 | 4840 | 0 |
| 317 | 20230706 | 133500 | 1090495625 | 4840 | 4840 | 4840 | 4840 | 0 |
| 318 | 20230706 | 133400 | 1090495625 | 4840 | 4840 | 4840 | 4840 | 1 |
| 319 | 20230706 | 133300 | 1090490785 | 4850 | 4850 | 4850 | 4850 | 0 |
| 320 | 20230706 | 133200 | 1090490785 | 4850 | 4850 | 4850 | 4850 | 0 |
| 321 | 20230706 | 133100 | 1090490785 | 4850 | 4845 | 4850 | 4845 | 26 |
| 322 | 20230706 | 133000 | 1090364690 | 4850 | 4850 | 4850 | 4850 | 36 |
| 323 | 20230706 | 132900 | 1090190090 | 4825 | 4825 | 4825 | 4825 | 0 |
| 324 | 20230706 | 132800 | 1090190090 | 4825 | 4825 | 4825 | 4825 | 10 |
| 325 | 20230706 | 132700 | 1090141840 | 4850 | 4850 | 4850 | 4850 | 0 |
| 326 | 20230706 | 132600 | 1090141840 | 4850 | 4850 | 4850 | 4850 | 1 |
| 327 | 20230706 | 132500 | 1090136990 | 4850 | 4850 | 4850 | 4850 | 7 |
| 328 | 20230706 | 132400 | 1090103040 | 4850 | 4850 | 4850 | 4850 | 510 |
| 329 | 20230706 | 132300 | 1087629540 | 4820 | 4830 | 4830 | 4820 | 96 |
| 330 | 20230706 | 132200 | 1087165870 | 4820 | 4820 | 4820 | 4820 | 0 |
| 331 | 20230706 | 132100 | 1087165870 | 4820 | 4820 | 4820 | 4820 | 0 |
| 332 | 20230706 | 132000 | 1087165870 | 4820 | 4820 | 4820 | 4820 | 207 |
| 333 | 20230706 | 131900 | 1086168130 | 4820 | 4820 | 4820 | 4820 | 0 |
| 334 | 20230706 | 131800 | 1086168130 | 4820 | 4820 | 4820 | 4820 | 131 |
| 335 | 20230706 | 131700 | 1085536710 | 4820 | 4820 | 4820 | 4820 | 226 |
| 336 | 20230706 | 131600 | 1084447390 | 4830 | 4830 | 4830 | 4830 | 15 |
| 337 | 20230706 | 131500 | 1084374940 | 4850 | 4830 | 4850 | 4830 | 502 |
| 338 | 20230706 | 131400 | 1081940285 | 4820 | 4820 | 4820 | 4820 | 155 |
| 339 | 20230706 | 131300 | 1081193185 | 4800 | 4800 | 4800 | 4800 | 0 |
| 340 | 20230706 | 131200 | 1081193185 | 4800 | 4800 | 4800 | 4800 | 82 |
| 341 | 20230706 | 131100 | 1080799585 | 4800 | 4800 | 4800 | 4800 | 28 |
| 342 | 20230706 | 131000 | 1080665185 | 4800 | 4800 | 4800 | 4800 | 67 |
| 343 | 20230706 | 130900 | 1080343585 | 4800 | 4810 | 4810 | 4800 | 2016 |
| 344 | 20230706 | 130800 | 1070662170 | 4820 | 4820 | 4820 | 4820 | 1346 |
| 345 | 20230706 | 130700 | 1064174450 | 4820 | 4820 | 4820 | 4820 | 59 |
| 346 | 20230706 | 130600 | 1063890070 | 4820 | 4845 | 4845 | 4820 | 7000 |
| 347 | 20230706 | 130500 | 1030088510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 348 | 20230706 | 130400 | 1030088510 | 4845 | 4845 | 4845 | 4845 | 4 |
| 349 | 20230706 | 130300 | 1030069130 | 4845 | 4845 | 4845 | 4845 | 21 |
| 350 | 20230706 | 130200 | 1029967385 | 4845 | 4855 | 4855 | 4845 | 97 |
| 351 | 20230706 | 130100 | 1029496600 | 4855 | 4855 | 4855 | 4855 | 184 |
| 352 | 20230706 | 130000 | 1028603280 | 4855 | 4855 | 4855 | 4855 | 151 |
| 353 | 20230706 | 125900 | 1027870175 | 4855 | 4845 | 4855 | 4845 | 57 |
| 354 | 20230706 | 125800 | 1027594000 | 4850 | 4850 | 4850 | 4850 | 499 |
| 355 | 20230706 | 125700 | 1025173850 | 4850 | 4860 | 4860 | 4850 | 3615 |
| 356 | 20230706 | 125600 | 1007621820 | 4860 | 4865 | 4865 | 4860 | 1044 |
| 357 | 20230706 | 125500 | 1002547480 | 4860 | 4860 | 4860 | 4860 | 200 |
| 358 | 20230706 | 125400 | 1001575480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 359 | 20230706 | 125300 | 1001575480 | 4870 | 4870 | 4870 | 4870 | 10 |
| 360 | 20230706 | 125200 | 1001526780 | 4860 | 4860 | 4860 | 4860 | 0 |
| 361 | 20230706 | 125100 | 1001526780 | 4860 | 4860 | 4860 | 4860 | 0 |
| 362 | 20230706 | 125000 | 1001526780 | 4860 | 4860 | 4860 | 4860 | 301 |
| 363 | 20230706 | 124900 | 1000063920 | 4860 | 4860 | 4860 | 4860 | 50 |
| 364 | 20230706 | 124800 | 999820920 | 4855 | 4855 | 4855 | 4855 | 3 |
| 365 | 20230706 | 124700 | 999806355 | 4855 | 4855 | 4855 | 4855 | 42 |
| 366 | 20230706 | 124600 | 999602445 | 4855 | 4855 | 4855 | 4855 | 41 |
| 367 | 20230706 | 124500 | 999403390 | 4855 | 4855 | 4855 | 4855 | 1115 |
| 368 | 20230706 | 124400 | 993990065 | 4855 | 4855 | 4855 | 4855 | 11 |
| 369 | 20230706 | 124300 | 993936660 | 4855 | 4855 | 4855 | 4855 | 14 |
| 370 | 20230706 | 124200 | 993868690 | 4855 | 4855 | 4855 | 4855 | 301 |
| 371 | 20230706 | 124100 | 992407335 | 4855 | 4855 | 4855 | 4855 | 54 |
| 372 | 20230706 | 124000 | 992145165 | 4855 | 4855 | 4855 | 4855 | 72 |
| 373 | 20230706 | 123900 | 991795605 | 4850 | 4850 | 4850 | 4850 | 0 |
| 374 | 20230706 | 123800 | 991795605 | 4850 | 4855 | 4855 | 4850 | 573 |
| 375 | 20230706 | 123700 | 989014095 | 4855 | 4860 | 4860 | 4855 | 717 |
| 376 | 20230706 | 123600 | 985529495 | 4860 | 4870 | 4870 | 4860 | 211 |
| 377 | 20230706 | 123500 | 984503000 | 4870 | 4870 | 4870 | 4870 | 0 |
| 378 | 20230706 | 123400 | 984503000 | 4870 | 4870 | 4870 | 4870 | 3 |
| 379 | 20230706 | 123300 | 984488390 | 4865 | 4865 | 4865 | 4865 | 0 |
| 380 | 20230706 | 123200 | 984488390 | 4865 | 4865 | 4865 | 4865 | 3 |
| 381 | 20230706 | 123100 | 984473795 | 4865 | 4870 | 4875 | 4865 | 48 |
| 382 | 20230706 | 123000 | 984239870 | 4870 | 4870 | 4870 | 4865 | 51 |
| 383 | 20230706 | 122900 | 983991655 | 4865 | 4860 | 4865 | 4860 | 139 |
| 384 | 20230706 | 122800 | 983315465 | 4860 | 4860 | 4860 | 4860 | 5 |
| 385 | 20230706 | 122700 | 983291165 | 4860 | 4860 | 4860 | 4860 | 138 |
| 386 | 20230706 | 122600 | 982620485 | 4860 | 4860 | 4860 | 4860 | 14 |
| 387 | 20230706 | 122500 | 982552445 | 4865 | 4860 | 4865 | 4860 | 281 |
| 388 | 20230706 | 122400 | 981185735 | 4860 | 4860 | 4860 | 4860 | 125 |
| 389 | 20230706 | 122300 | 980578235 | 4855 | 4855 | 4855 | 4855 | 0 |
| 390 | 20230706 | 122200 | 980578235 | 4855 | 4855 | 4855 | 4855 | 2 |
| 391 | 20230706 | 122100 | 980568525 | 4860 | 4860 | 4860 | 4860 | 1 |
| 392 | 20230706 | 122000 | 980563665 | 4860 | 4860 | 4860 | 4860 | 59 |
| 393 | 20230706 | 121900 | 980276925 | 4865 | 4865 | 4865 | 4865 | 5 |
| 394 | 20230706 | 121800 | 980252600 | 4865 | 4865 | 4865 | 4865 | 0 |
| 395 | 20230706 | 121700 | 980252600 | 4865 | 4860 | 4865 | 4860 | 10 |
| 396 | 20230706 | 121600 | 980203975 | 4855 | 4855 | 4855 | 4855 | 0 |
| 397 | 20230706 | 121500 | 980203975 | 4855 | 4855 | 4855 | 4855 | 0 |
| 398 | 20230706 | 121400 | 980203975 | 4855 | 4855 | 4855 | 4855 | 0 |
| 399 | 20230706 | 121300 | 980203975 | 4855 | 4855 | 4855 | 4855 | 0 |
| 400 | 20230706 | 121200 | 980203975 | 4855 | 4855 | 4855 | 4855 | 0 |
| 401 | 20230706 | 121100 | 980203975 | 4855 | 4855 | 4855 | 4855 | 0 |
| 402 | 20230706 | 121000 | 980203975 | 4855 | 4855 | 4855 | 4855 | 48 |
| 403 | 20230706 | 120900 | 979970935 | 4855 | 4855 | 4855 | 4855 | 116 |
| 404 | 20230706 | 120800 | 979407755 | 4845 | 4845 | 4845 | 4845 | 1 |
| 405 | 20230706 | 120700 | 979402910 | 4855 | 4855 | 4855 | 4855 | 0 |
| 406 | 20230706 | 120600 | 979402910 | 4855 | 4855 | 4855 | 4855 | 0 |
| 407 | 20230706 | 120500 | 979402910 | 4855 | 4855 | 4855 | 4855 | 0 |
| 408 | 20230706 | 120400 | 979402910 | 4855 | 4855 | 4855 | 4855 | 0 |
| 409 | 20230706 | 120300 | 979402910 | 4855 | 4855 | 4855 | 4855 | 0 |
| 410 | 20230706 | 120200 | 979402910 | 4855 | 4855 | 4855 | 4855 | 0 |
| 411 | 20230706 | 120100 | 979402910 | 4855 | 4855 | 4855 | 4850 | 110 |
| 412 | 20230706 | 120000 | 978868875 | 4855 | 4855 | 4855 | 4855 | 0 |
| 413 | 20230706 | 115900 | 978868875 | 4855 | 4855 | 4855 | 4855 | 0 |
| 414 | 20230706 | 115800 | 978868875 | 4855 | 4855 | 4855 | 4855 | 0 |
| 415 | 20230706 | 115700 | 978868875 | 4855 | 4855 | 4855 | 4855 | 1 |
| 416 | 20230706 | 115600 | 978864020 | 4850 | 4840 | 4850 | 4835 | 21 |
| 417 | 20230706 | 115500 | 978762465 | 4835 | 4835 | 4835 | 4835 | 0 |
| 418 | 20230706 | 115400 | 978762465 | 4835 | 4835 | 4835 | 4835 | 0 |
| 419 | 20230706 | 115300 | 978762465 | 4835 | 4835 | 4835 | 4835 | 50 |
| 420 | 20230706 | 115200 | 978520715 | 4830 | 4840 | 4840 | 4830 | 2617 |
| 421 | 20230706 | 115100 | 965874525 | 4840 | 4845 | 4845 | 4840 | 984 |
| 422 | 20230706 | 115000 | 961107205 | 4845 | 4850 | 4850 | 4845 | 1163 |
| 423 | 20230706 | 114900 | 955467070 | 4870 | 4870 | 4870 | 4870 | 66 |
| 424 | 20230706 | 114800 | 955145650 | 4870 | 4870 | 4870 | 4870 | 1144 |
| 425 | 20230706 | 114700 | 949574370 | 4870 | 4870 | 4870 | 4870 | 0 |
| 426 | 20230706 | 114600 | 949574370 | 4870 | 4870 | 4870 | 4870 | 0 |
| 427 | 20230706 | 114500 | 949574370 | 4870 | 4855 | 4870 | 4855 | 2038 |
| 428 | 20230706 | 114400 | 939679310 | 4870 | 4870 | 4870 | 4870 | 0 |
| 429 | 20230706 | 114300 | 939679310 | 4870 | 4870 | 4870 | 4870 | 1067 |
| 430 | 20230706 | 114200 | 934483020 | 4870 | 4870 | 4870 | 4870 | 0 |
| 431 | 20230706 | 114100 | 934483020 | 4870 | 4870 | 4870 | 4870 | 18 |
| 432 | 20230706 | 114000 | 934395360 | 4870 | 4870 | 4870 | 4870 | 0 |
| 433 | 20230706 | 113900 | 934395360 | 4870 | 4870 | 4870 | 4870 | 1 |
| 434 | 20230706 | 113800 | 934390490 | 4850 | 4850 | 4850 | 4850 | 0 |
| 435 | 20230706 | 113700 | 934390490 | 4850 | 4850 | 4850 | 4850 | 1 |
| 436 | 20230706 | 113600 | 934385640 | 4860 | 4860 | 4860 | 4860 | 0 |
| 437 | 20230706 | 113500 | 934385640 | 4860 | 4860 | 4860 | 4860 | 4 |
| 438 | 20230706 | 113400 | 934366200 | 4860 | 4860 | 4860 | 4860 | 6 |
| 439 | 20230706 | 113300 | 934337040 | 4875 | 4875 | 4875 | 4875 | 0 |
| 440 | 20230706 | 113200 | 934337040 | 4875 | 4865 | 4875 | 4865 | 150 |
| 441 | 20230706 | 113100 | 933605980 | 4875 | 4875 | 4875 | 4875 | 0 |
| 442 | 20230706 | 113000 | 933605980 | 4875 | 4870 | 4875 | 4870 | 500 |
| 443 | 20230706 | 112900 | 931168680 | 4875 | 4845 | 4875 | 4845 | 101 |
| 444 | 20230706 | 112800 | 930679305 | 4840 | 4840 | 4840 | 4840 | 1017 |
| 445 | 20230706 | 112700 | 925757025 | 4830 | 4835 | 4835 | 4830 | 220 |
| 446 | 20230706 | 112600 | 924694230 | 4835 | 4845 | 4845 | 4835 | 3501 |
| 447 | 20230706 | 112500 | 907746595 | 4850 | 4855 | 4855 | 4850 | 1883 |
| 448 | 20230706 | 112400 | 898608820 | 4880 | 4880 | 4880 | 4880 | 0 |
| 449 | 20230706 | 112300 | 898608820 | 4880 | 4880 | 4880 | 4880 | 0 |
| 450 | 20230706 | 112200 | 898608820 | 4880 | 4880 | 4880 | 4880 | 0 |
| 451 | 20230706 | 112100 | 898608820 | 4880 | 4875 | 4880 | 4875 | 3089 |
| 452 | 20230706 | 112000 | 883534910 | 4850 | 4850 | 4850 | 4850 | 0 |
| 453 | 20230706 | 111900 | 883534910 | 4850 | 4850 | 4850 | 4850 | 0 |
| 454 | 20230706 | 111800 | 883534910 | 4850 | 4875 | 4875 | 4850 | 1400 |
| 455 | 20230706 | 111700 | 876726080 | 4880 | 4880 | 4880 | 4880 | 827 |
| 456 | 20230706 | 111600 | 872690320 | 4880 | 4880 | 4880 | 4880 | 20 |
| 457 | 20230706 | 111500 | 872592720 | 4880 | 4880 | 4880 | 4880 | 1 |
| 458 | 20230706 | 111400 | 872587840 | 4870 | 4870 | 4870 | 4870 | 0 |
| 459 | 20230706 | 111300 | 872587840 | 4870 | 4870 | 4870 | 4870 | 11 |
| 460 | 20230706 | 111200 | 872534270 | 4865 | 4865 | 4865 | 4865 | 0 |
| 461 | 20230706 | 111100 | 872534270 | 4865 | 4865 | 4865 | 4865 | 86 |
| 462 | 20230706 | 111000 | 872115880 | 4860 | 4860 | 4860 | 4860 | 240 |
| 463 | 20230706 | 110900 | 870949480 | 4860 | 4865 | 4865 | 4860 | 2128 |
| 464 | 20230706 | 110800 | 860600340 | 4870 | 4870 | 4870 | 4865 | 1572 |
| 465 | 20230706 | 110700 | 852944960 | 4870 | 4870 | 4870 | 4870 | 0 |
| 466 | 20230706 | 110600 | 852944960 | 4870 | 4870 | 4870 | 4870 | 8 |
| 467 | 20230706 | 110500 | 852906000 | 4870 | 4870 | 4870 | 4870 | 8 |
| 468 | 20230706 | 110400 | 852867040 | 4870 | 4870 | 4870 | 4870 | 215 |
| 469 | 20230706 | 110300 | 851819990 | 4870 | 4870 | 4870 | 4870 | 0 |
| 470 | 20230706 | 110200 | 851819990 | 4870 | 4870 | 4870 | 4870 | 500 |
| 471 | 20230706 | 110100 | 849384990 | 4875 | 4875 | 4875 | 4875 | 130 |
| 472 | 20230706 | 110000 | 848751240 | 4880 | 4890 | 4890 | 4880 | 939 |
| 473 | 20230706 | 105900 | 844167920 | 4895 | 4895 | 4895 | 4895 | 1 |
| 474 | 20230706 | 105800 | 844163025 | 4880 | 4880 | 4880 | 4880 | 20 |
| 475 | 20230706 | 105700 | 844065425 | 4895 | 4895 | 4895 | 4895 | 0 |
| 476 | 20230706 | 105600 | 844065425 | 4895 | 4905 | 4905 | 4895 | 1048 |
| 477 | 20230706 | 105500 | 838932475 | 4910 | 4915 | 4915 | 4910 | 747 |
| 478 | 20230706 | 105400 | 835263655 | 4910 | 4910 | 4910 | 4910 | 50 |
| 479 | 20230706 | 105300 | 835018155 | 4920 | 4920 | 4920 | 4920 | 53 |
| 480 | 20230706 | 105200 | 834757395 | 4920 | 4915 | 4920 | 4915 | 2463 |
| 481 | 20230706 | 105100 | 822642345 | 4915 | 4915 | 4915 | 4915 | 730 |
| 482 | 20230706 | 105000 | 819054395 | 4910 | 4910 | 4910 | 4910 | 200 |
| 483 | 20230706 | 104900 | 818072395 | 4910 | 4910 | 4910 | 4910 | 592 |
| 484 | 20230706 | 104800 | 815165675 | 4910 | 4910 | 4910 | 4910 | 1 |
| 485 | 20230706 | 104700 | 815160765 | 4890 | 4890 | 4890 | 4890 | 0 |
| 486 | 20230706 | 104600 | 815160765 | 4890 | 4895 | 4910 | 4890 | 4081 |
| 487 | 20230706 | 104500 | 795155285 | 4895 | 4885 | 4895 | 4885 | 1838 |
| 488 | 20230706 | 104400 | 786169750 | 4880 | 4885 | 4885 | 4880 | 382 |
| 489 | 20230706 | 104300 | 784304565 | 4885 | 4885 | 4885 | 4885 | 0 |
| 490 | 20230706 | 104200 | 784304565 | 4885 | 4885 | 4885 | 4885 | 0 |
| 491 | 20230706 | 104100 | 784304565 | 4885 | 4885 | 4885 | 4885 | 0 |
| 492 | 20230706 | 104000 | 784304565 | 4885 | 4885 | 4885 | 4885 | 0 |
| 493 | 20230706 | 103900 | 784304565 | 4885 | 4885 | 4885 | 4885 | 147 |
| 494 | 20230706 | 103800 | 783586470 | 4865 | 4865 | 4865 | 4865 | 0 |
| 495 | 20230706 | 103700 | 783586470 | 4865 | 4865 | 4865 | 4865 | 0 |
| 496 | 20230706 | 103600 | 783586470 | 4865 | 4865 | 4865 | 4865 | 0 |
| 497 | 20230706 | 103500 | 783586470 | 4865 | 4865 | 4865 | 4865 | 0 |
| 498 | 20230706 | 103400 | 783586470 | 4865 | 4865 | 4865 | 4865 | 0 |
| 499 | 20230706 | 103300 | 783586470 | 4865 | 4865 | 4865 | 4865 | 0 |
| 500 | 20230706 | 103200 | 783586470 | 4865 | 4880 | 4880 | 4865 | 1313 |
| 501 | 20230706 | 103100 | 777191545 | 4895 | 4895 | 4895 | 4895 | 0 |
| 502 | 20230706 | 103000 | 777191545 | 4895 | 4895 | 4895 | 4895 | 0 |
| 503 | 20230706 | 102900 | 777191545 | 4895 | 4870 | 4895 | 4870 | 1001 |
| 504 | 20230706 | 102800 | 772316650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 505 | 20230706 | 102700 | 772316650 | 4870 | 4890 | 4890 | 4870 | 1207 |
| 506 | 20230706 | 102600 | 766428170 | 4890 | 4895 | 4895 | 4885 | 1390 |
| 507 | 20230706 | 102500 | 759632395 | 4885 | 4930 | 4930 | 4880 | 1992 |
| 508 | 20230706 | 102400 | 749872755 | 4940 | 4935 | 4940 | 4930 | 789 |
| 509 | 20230706 | 102300 | 745976195 | 4940 | 4945 | 4945 | 4940 | 620 |
| 510 | 20230706 | 102200 | 742910795 | 4950 | 4955 | 4960 | 4950 | 3134 |
| 511 | 20230706 | 102100 | 727375635 | 4955 | 4950 | 4955 | 4945 | 339 |
| 512 | 20230706 | 102000 | 725698255 | 4950 | 4945 | 4950 | 4945 | 2613 |
| 513 | 20230706 | 101900 | 712767730 | 4950 | 4935 | 4950 | 4935 | 2129 |
| 514 | 20230706 | 101800 | 702246265 | 4940 | 4905 | 4940 | 4905 | 10489 |
| 515 | 20230706 | 101700 | 650636665 | 4875 | 4875 | 4875 | 4875 | 3342 |
| 516 | 20230706 | 101600 | 634344415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 517 | 20230706 | 101500 | 634344415 | 4875 | 4880 | 4885 | 4870 | 927 |
| 518 | 20230706 | 101400 | 629821355 | 4880 | 4885 | 4885 | 4880 | 115 |
| 519 | 20230706 | 101300 | 629259730 | 4885 | 4920 | 4920 | 4885 | 1672 |
| 520 | 20230706 | 101200 | 621058535 | 4920 | 4920 | 4920 | 4920 | 650 |
| 521 | 20230706 | 101100 | 617860535 | 4920 | 4925 | 4930 | 4920 | 1703 |
| 522 | 20230706 | 101000 | 609472550 | 4930 | 4935 | 4935 | 4930 | 433 |
| 523 | 20230706 | 100900 | 607336820 | 4935 | 4900 | 4935 | 4900 | 10164 |
| 524 | 20230706 | 100800 | 557338390 | 4900 | 4895 | 4910 | 4895 | 1171 |
| 525 | 20230706 | 100700 | 551602980 | 4905 | 4845 | 4905 | 4845 | 18396 |
| 526 | 20230706 | 100600 | 461777040 | 4845 | 4830 | 4845 | 4830 | 844 |
| 527 | 20230706 | 100500 | 457691600 | 4825 | 4820 | 4825 | 4820 | 87 |
| 528 | 20230706 | 100400 | 457272225 | 4820 | 4820 | 4820 | 4820 | 425 |
| 529 | 20230706 | 100300 | 455223725 | 4820 | 4820 | 4820 | 4820 | 0 |
| 530 | 20230706 | 100200 | 455223725 | 4820 | 4820 | 4820 | 4820 | 351 |
| 531 | 20230706 | 100100 | 453531905 | 4815 | 4815 | 4815 | 4815 | 0 |
| 532 | 20230706 | 100000 | 453531905 | 4815 | 4820 | 4820 | 4815 | 22 |
| 533 | 20230706 | 095900 | 453425955 | 4830 | 4820 | 4830 | 4820 | 3 |
| 534 | 20230706 | 095800 | 453411485 | 4820 | 4825 | 4825 | 4815 | 367 |
| 535 | 20230706 | 095700 | 451644145 | 4815 | 4815 | 4815 | 4815 | 0 |
| 536 | 20230706 | 095600 | 451644145 | 4815 | 4815 | 4815 | 4815 | 0 |
| 537 | 20230706 | 095500 | 451644145 | 4815 | 4820 | 4820 | 4815 | 237 |
| 538 | 20230706 | 095400 | 450502850 | 4815 | 4825 | 4825 | 4815 | 1027 |
| 539 | 20230706 | 095300 | 445555120 | 4825 | 4825 | 4825 | 4820 | 442 |
| 540 | 20230706 | 095200 | 443423470 | 4820 | 4820 | 4820 | 4820 | 53 |
| 541 | 20230706 | 095100 | 443168010 | 4820 | 4820 | 4820 | 4820 | 250 |
| 542 | 20230706 | 095000 | 441963010 | 4820 | 4820 | 4820 | 4820 | 500 |
| 543 | 20230706 | 094900 | 439553010 | 4820 | 4820 | 4820 | 4820 | 978 |
| 544 | 20230706 | 094800 | 434839050 | 4820 | 4820 | 4820 | 4820 | 200 |
| 545 | 20230706 | 094700 | 433875050 | 4820 | 4820 | 4820 | 4820 | 1100 |
| 546 | 20230706 | 094600 | 428573050 | 4820 | 4820 | 4820 | 4820 | 102 |
| 547 | 20230706 | 094500 | 428081410 | 4820 | 4825 | 4825 | 4820 | 1544 |
| 548 | 20230706 | 094400 | 420636455 | 4825 | 4825 | 4825 | 4825 | 1180 |
| 549 | 20230706 | 094300 | 414942955 | 4825 | 4830 | 4830 | 4825 | 300 |
| 550 | 20230706 | 094200 | 413495305 | 4830 | 4830 | 4830 | 4830 | 0 |
| 551 | 20230706 | 094100 | 413495305 | 4830 | 4830 | 4830 | 4830 | 235 |
| 552 | 20230706 | 094000 | 412360255 | 4830 | 4830 | 4830 | 4830 | 889 |
| 553 | 20230706 | 093900 | 408066385 | 4835 | 4835 | 4835 | 4835 | 0 |
| 554 | 20230706 | 093800 | 408066385 | 4835 | 4835 | 4835 | 4835 | 176 |
| 555 | 20230706 | 093700 | 407215425 | 4835 | 4840 | 4840 | 4835 | 140 |
| 556 | 20230706 | 093600 | 406537860 | 4845 | 4840 | 4845 | 4840 | 101 |
| 557 | 20230706 | 093500 | 406049015 | 4845 | 4845 | 4845 | 4845 | 3 |
| 558 | 20230706 | 093400 | 406034480 | 4845 | 4845 | 4845 | 4840 | 124 |
| 559 | 20230706 | 093300 | 405434200 | 4845 | 4845 | 4845 | 4845 | 0 |
| 560 | 20230706 | 093200 | 405434200 | 4845 | 4840 | 4845 | 4840 | 114 |
| 561 | 20230706 | 093100 | 404882330 | 4835 | 4835 | 4835 | 4835 | 0 |
| 562 | 20230706 | 093000 | 404882330 | 4835 | 4835 | 4835 | 4835 | 0 |
| 563 | 20230706 | 092900 | 404882330 | 4835 | 4835 | 4835 | 4835 | 10 |
| 564 | 20230706 | 092800 | 404833980 | 4855 | 4840 | 4855 | 4840 | 300 |
| 565 | 20230706 | 092700 | 403378970 | 4830 | 4835 | 4835 | 4830 | 51 |
| 566 | 20230706 | 092600 | 403132390 | 4835 | 4835 | 4835 | 4835 | 292 |
| 567 | 20230706 | 092500 | 401720570 | 4835 | 4835 | 4835 | 4835 | 500 |
| 568 | 20230706 | 092400 | 399303070 | 4845 | 4845 | 4845 | 4845 | 50 |
| 569 | 20230706 | 092300 | 399060820 | 4845 | 4845 | 4845 | 4845 | 0 |
| 570 | 20230706 | 092200 | 399060820 | 4845 | 4850 | 4850 | 4845 | 1069 |
| 571 | 20230706 | 092100 | 393880820 | 4850 | 4850 | 4850 | 4850 | 100 |
| 572 | 20230706 | 092000 | 393395820 | 4850 | 4850 | 4860 | 4850 | 603 |
| 573 | 20230706 | 091900 | 390469185 | 4850 | 4850 | 4850 | 4850 | 100 |
| 574 | 20230706 | 091800 | 389984185 | 4850 | 4845 | 4850 | 4845 | 51 |
| 575 | 20230706 | 091700 | 389737085 | 4835 | 4850 | 4850 | 4835 | 171 |
| 576 | 20230706 | 091600 | 388908785 | 4850 | 4855 | 4855 | 4850 | 3611 |
| 577 | 20230706 | 091500 | 371394735 | 4855 | 4855 | 4855 | 4855 | 351 |
| 578 | 20230706 | 091400 | 369690630 | 4850 | 4855 | 4855 | 4850 | 4500 |
| 579 | 20230706 | 091300 | 347847795 | 4855 | 4860 | 4860 | 4855 | 629 |
| 580 | 20230706 | 091200 | 344793515 | 4860 | 4865 | 4865 | 4860 | 1972 |
| 581 | 20230706 | 091100 | 335204735 | 4865 | 4865 | 4865 | 4865 | 10 |
| 582 | 20230706 | 091000 | 335156085 | 4865 | 4865 | 4865 | 4865 | 3 |
| 583 | 20230706 | 090900 | 335141490 | 4860 | 4880 | 4880 | 4860 | 2365 |
| 584 | 20230706 | 090800 | 323631145 | 4880 | 4865 | 4885 | 4865 | 1585 |
| 585 | 20230706 | 090700 | 315903540 | 4865 | 4865 | 4870 | 4865 | 463 |
| 586 | 20230706 | 090600 | 313649645 | 4895 | 4895 | 4895 | 4895 | 203 |
| 587 | 20230706 | 090500 | 312655960 | 4900 | 4880 | 4900 | 4880 | 2510 |
| 588 | 20230706 | 090400 | 300374115 | 4880 | 4885 | 4885 | 4860 | 3296 |
| 589 | 20230706 | 090300 | 284310865 | 4890 | 4930 | 4945 | 4880 | 13728 |
| 590 | 20230706 | 090200 | 216919595 | 4895 | 4945 | 4990 | 4895 | 13418 |
| 591 | 20230706 | 090100 | 150361180 | 4945 | 4935 | 5000 | 4865 | 16230 |
| 592 | 20230706 | 090000 | 70068605 | 4940 | 4800 | 4940 | 4800 | 14516 |