30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 24574 |
| 3 | 20230704 | 191500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20230704 | 191400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20230704 | 191300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20230704 | 191200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20230704 | 191100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20230704 | 191000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20230704 | 190900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20230704 | 190800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20230704 | 190700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20230704 | 190600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20230704 | 190500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20230704 | 190400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20230704 | 190300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20230704 | 190200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20230704 | 190100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20230704 | 190000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20230704 | 185900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20230704 | 185800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20230704 | 185700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20230704 | 185600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20230704 | 185500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20230704 | 185400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20230704 | 185300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20230704 | 185200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20230704 | 185100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20230704 | 185000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20230704 | 184900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20230704 | 184800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20230704 | 184700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20230704 | 184600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 24574 |
| 33 | 20230704 | 184500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20230704 | 184400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20230704 | 184300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20230704 | 184200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20230704 | 184100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20230704 | 184000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20230704 | 183900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20230704 | 183800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20230704 | 183700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20230704 | 183600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20230704 | 183500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20230704 | 183400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20230704 | 183300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20230704 | 183200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20230704 | 183100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20230704 | 183000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20230704 | 182900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20230704 | 182800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20230704 | 182700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20230704 | 182600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20230704 | 182500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20230704 | 182400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20230704 | 182300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20230704 | 182200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20230704 | 182100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20230704 | 182000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20230704 | 181900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20230704 | 181800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20230704 | 181700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20230704 | 181600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 24574 |
| 63 | 20230704 | 181500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20230704 | 181400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20230704 | 181300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20230704 | 181200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20230704 | 181100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20230704 | 181000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20230704 | 180900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20230704 | 180800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20230704 | 180700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20230704 | 180600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20230704 | 180500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20230704 | 180400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20230704 | 180300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20230704 | 180200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20230704 | 180100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20230704 | 180000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20230704 | 175900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20230704 | 175800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20230704 | 175700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20230704 | 175600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20230704 | 175500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20230704 | 175400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20230704 | 175300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20230704 | 175200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20230704 | 175100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20230704 | 175000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20230704 | 174900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20230704 | 174800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20230704 | 174700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20230704 | 174600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 24574 |
| 93 | 20230704 | 174500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20230704 | 174400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20230704 | 174300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20230704 | 174200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20230704 | 174100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20230704 | 174000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20230704 | 173900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20230704 | 173800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20230704 | 173700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20230704 | 173600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20230704 | 173500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20230704 | 173400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20230704 | 173300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20230704 | 173200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20230704 | 173100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20230704 | 173000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20230704 | 172900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20230704 | 172800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20230704 | 172700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20230704 | 172600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20230704 | 172500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20230704 | 172400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20230704 | 172300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20230704 | 172200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20230704 | 172100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20230704 | 172000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20230704 | 171900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20230704 | 171800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20230704 | 171700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20230704 | 171600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 24574 |
| 123 | 20230704 | 171500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20230704 | 171400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20230704 | 171300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20230704 | 171200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20230704 | 171100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20230704 | 171000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20230704 | 170900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20230704 | 170800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20230704 | 170700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20230704 | 170600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20230704 | 170500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20230704 | 170400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20230704 | 170300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20230704 | 170200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20230704 | 170100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20230704 | 170000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20230704 | 165900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20230704 | 165800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20230704 | 165700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20230704 | 165600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20230704 | 165500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20230704 | 165400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20230704 | 165300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20230704 | 165200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20230704 | 165100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20230704 | 165000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20230704 | 164900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20230704 | 164800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20230704 | 164700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20230704 | 164600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 24574 |
| 153 | 20230704 | 164500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20230704 | 164400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20230704 | 164300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20230704 | 164200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20230704 | 164100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20230704 | 164000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20230704 | 163900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20230704 | 163800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20230704 | 163700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20230704 | 163600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20230704 | 163500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20230704 | 163400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20230704 | 163300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20230704 | 163200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20230704 | 163100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20230704 | 163000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20230704 | 162900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20230704 | 162800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20230704 | 162700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20230704 | 162600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20230704 | 162500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20230704 | 162400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20230704 | 162300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20230704 | 162200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20230704 | 162100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20230704 | 162000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20230704 | 161900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20230704 | 161800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20230704 | 161700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20230704 | 161600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 24574 |
| 183 | 20230704 | 161500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20230704 | 161400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20230704 | 161300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20230704 | 161200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20230704 | 161100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20230704 | 161000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20230704 | 160900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20230704 | 160800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20230704 | 160700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20230704 | 160600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20230704 | 160500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20230704 | 160400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20230704 | 160300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20230704 | 160200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20230704 | 160100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20230704 | 160000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20230704 | 155900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20230704 | 155800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20230704 | 155700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20230704 | 155600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20230704 | 155500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 204 | 20230704 | 155400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 205 | 20230704 | 155300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 206 | 20230704 | 155200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 207 | 20230704 | 155100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 208 | 20230704 | 155000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 209 | 20230704 | 154900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 210 | 20230704 | 154800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 211 | 20230704 | 154700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 212 | 20230704 | 154600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 24574 |
| 213 | 20230704 | 154500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20230704 | 154400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20230704 | 154300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20230704 | 154200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 217 | 20230704 | 154100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 218 | 20230704 | 154000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 219 | 20230704 | 153900 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 220 | 20230704 | 153800 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 221 | 20230704 | 153700 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 222 | 20230704 | 153600 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 223 | 20230704 | 153500 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 224 | 20230704 | 153400 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 225 | 20230704 | 153300 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 226 | 20230704 | 153200 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 227 | 20230704 | 153100 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 228 | 20230704 | 153000 | 3982430965 | 3680 | 3680 | 3680 | 3680 | 24574 |
| 229 | 20230704 | 152900 | 3891998645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20230704 | 152800 | 3891998645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20230704 | 152700 | 3891998645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20230704 | 152600 | 3891998645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20230704 | 152500 | 3891998645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 234 | 20230704 | 152400 | 3891998645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20230704 | 152300 | 3891998645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20230704 | 152200 | 3891998645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20230704 | 152100 | 3891998645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20230704 | 152000 | 3891998645 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20230704 | 151900 | 3891998645 | 3675 | 3675 | 3680 | 3675 | 7502 |
| 240 | 20230704 | 151800 | 3864412010 | 3675 | 3675 | 3675 | 3675 | 4555 |
| 241 | 20230704 | 151700 | 3847672385 | 3670 | 3675 | 3675 | 3670 | 128 |
| 242 | 20230704 | 151600 | 3847202575 | 3675 | 3675 | 3675 | 3670 | 2388 |
| 243 | 20230704 | 151500 | 3838433140 | 3675 | 3675 | 3675 | 3675 | 2380 |
| 244 | 20230704 | 151400 | 3829686640 | 3675 | 3670 | 3675 | 3670 | 993 |
| 245 | 20230704 | 151300 | 3826041440 | 3670 | 3675 | 3675 | 3670 | 46 |
| 246 | 20230704 | 151200 | 3825872395 | 3675 | 3675 | 3675 | 3670 | 1371 |
| 247 | 20230704 | 151100 | 3820836815 | 3675 | 3670 | 3675 | 3670 | 4597 |
| 248 | 20230704 | 151000 | 3803965445 | 3665 | 3665 | 3665 | 3665 | 3100 |
| 249 | 20230704 | 150900 | 3792603945 | 3665 | 3665 | 3665 | 3665 | 498 |
| 250 | 20230704 | 150800 | 3790778775 | 3660 | 3665 | 3665 | 3660 | 8343 |
| 251 | 20230704 | 150700 | 3760213325 | 3665 | 3675 | 3675 | 3665 | 4469 |
| 252 | 20230704 | 150600 | 3743832700 | 3670 | 3675 | 3675 | 3670 | 2475 |
| 253 | 20230704 | 150500 | 3734748140 | 3670 | 3670 | 3675 | 3670 | 5804 |
| 254 | 20230704 | 150400 | 3713447410 | 3675 | 3675 | 3675 | 3675 | 289 |
| 255 | 20230704 | 150300 | 3712385335 | 3670 | 3675 | 3675 | 3670 | 1086 |
| 256 | 20230704 | 150200 | 3708394885 | 3675 | 3675 | 3675 | 3675 | 494 |
| 257 | 20230704 | 150100 | 3706579435 | 3675 | 3675 | 3675 | 3675 | 1682 |
| 258 | 20230704 | 150000 | 3700398085 | 3675 | 3670 | 3675 | 3670 | 3577 |
| 259 | 20230704 | 145900 | 3687258310 | 3670 | 3670 | 3670 | 3670 | 2743 |
| 260 | 20230704 | 145800 | 3677191500 | 3670 | 3670 | 3670 | 3670 | 688 |
| 261 | 20230704 | 145700 | 3674666540 | 3670 | 3675 | 3675 | 3670 | 2100 |
| 262 | 20230704 | 145600 | 3666954520 | 3675 | 3675 | 3675 | 3675 | 590 |
| 263 | 20230704 | 145500 | 3664786270 | 3675 | 3670 | 3675 | 3665 | 1781 |
| 264 | 20230704 | 145400 | 3658241965 | 3675 | 3675 | 3680 | 3675 | 1077 |
| 265 | 20230704 | 145300 | 3654279710 | 3680 | 3675 | 3680 | 3670 | 1940 |
| 266 | 20230704 | 145200 | 3647149440 | 3675 | 3670 | 3675 | 3670 | 2173 |
| 267 | 20230704 | 145100 | 3639164665 | 3670 | 3665 | 3675 | 3660 | 3046 |
| 268 | 20230704 | 145000 | 3628006245 | 3675 | 3675 | 3675 | 3675 | 71 |
| 269 | 20230704 | 144900 | 3627745320 | 3675 | 3675 | 3675 | 3660 | 688 |
| 270 | 20230704 | 144800 | 3625220175 | 3675 | 3670 | 3675 | 3660 | 12827 |
| 271 | 20230704 | 144700 | 3578231475 | 3670 | 3670 | 3670 | 3670 | 312 |
| 272 | 20230704 | 144600 | 3577086435 | 3670 | 3670 | 3670 | 3670 | 2253 |
| 273 | 20230704 | 144500 | 3568817925 | 3670 | 3670 | 3670 | 3670 | 574 |
| 274 | 20230704 | 144400 | 3566711345 | 3670 | 3680 | 3680 | 3670 | 14480 |
| 275 | 20230704 | 144300 | 3513540335 | 3675 | 3675 | 3675 | 3675 | 0 |
| 276 | 20230704 | 144200 | 3513540335 | 3675 | 3680 | 3680 | 3675 | 641 |
| 277 | 20230704 | 144100 | 3511184220 | 3680 | 3675 | 3680 | 3675 | 823 |
| 278 | 20230704 | 144000 | 3508159595 | 3675 | 3675 | 3680 | 3675 | 597 |
| 279 | 20230704 | 143900 | 3505964940 | 3680 | 3675 | 3680 | 3675 | 1025 |
| 280 | 20230704 | 143800 | 3502195230 | 3680 | 3680 | 3680 | 3680 | 1220 |
| 281 | 20230704 | 143700 | 3497705630 | 3680 | 3675 | 3680 | 3675 | 1927 |
| 282 | 20230704 | 143600 | 3490622710 | 3675 | 3675 | 3675 | 3670 | 16677 |
| 283 | 20230704 | 143500 | 3429343110 | 3675 | 3680 | 3680 | 3675 | 1201 |
| 284 | 20230704 | 143400 | 3424929430 | 3680 | 3680 | 3680 | 3675 | 881 |
| 285 | 20230704 | 143300 | 3421687850 | 3675 | 3680 | 3680 | 3675 | 3817 |
| 286 | 20230704 | 143200 | 3407655375 | 3675 | 3675 | 3675 | 3675 | 635 |
| 287 | 20230704 | 143100 | 3405321750 | 3675 | 3675 | 3675 | 3675 | 306 |
| 288 | 20230704 | 143000 | 3404197200 | 3675 | 3680 | 3680 | 3675 | 1581 |
| 289 | 20230704 | 142900 | 3398380220 | 3680 | 3680 | 3680 | 3675 | 283 |
| 290 | 20230704 | 142800 | 3397340185 | 3675 | 3675 | 3675 | 3675 | 277 |
| 291 | 20230704 | 142700 | 3396322210 | 3675 | 3675 | 3680 | 3675 | 1064 |
| 292 | 20230704 | 142600 | 3392411760 | 3675 | 3675 | 3680 | 3675 | 3500 |
| 293 | 20230704 | 142500 | 3379539260 | 3675 | 3680 | 3680 | 3675 | 1478 |
| 294 | 20230704 | 142400 | 3374107570 | 3680 | 3680 | 3680 | 3675 | 3818 |
| 295 | 20230704 | 142300 | 3360076110 | 3680 | 3675 | 3680 | 3675 | 2061 |
| 296 | 20230704 | 142200 | 3352495095 | 3675 | 3675 | 3675 | 3675 | 1781 |
| 297 | 20230704 | 142100 | 3345949920 | 3675 | 3680 | 3680 | 3675 | 1213 |
| 298 | 20230704 | 142000 | 3341486450 | 3675 | 3675 | 3675 | 3675 | 1062 |
| 299 | 20230704 | 141900 | 3337583600 | 3675 | 3675 | 3680 | 3675 | 2259 |
| 300 | 20230704 | 141800 | 3329277170 | 3675 | 3680 | 3680 | 3675 | 237 |
| 301 | 20230704 | 141700 | 3328405695 | 3680 | 3680 | 3680 | 3680 | 600 |
| 302 | 20230704 | 141600 | 3326197695 | 3680 | 3680 | 3680 | 3680 | 525 |
| 303 | 20230704 | 141500 | 3324265695 | 3680 | 3680 | 3680 | 3680 | 7054 |
| 304 | 20230704 | 141400 | 3298306975 | 3680 | 3685 | 3685 | 3680 | 224 |
| 305 | 20230704 | 141300 | 3297482535 | 3685 | 3680 | 3685 | 3680 | 3995 |
| 306 | 20230704 | 141200 | 3282761230 | 3680 | 3675 | 3680 | 3675 | 1810 |
| 307 | 20230704 | 141100 | 3276100680 | 3675 | 3680 | 3680 | 3675 | 4514 |
| 308 | 20230704 | 141000 | 3259500920 | 3680 | 3680 | 3680 | 3680 | 5820 |
| 309 | 20230704 | 140900 | 3238083320 | 3680 | 3685 | 3685 | 3680 | 5105 |
| 310 | 20230704 | 140800 | 3219280560 | 3680 | 3680 | 3685 | 3680 | 5805 |
| 311 | 20230704 | 140700 | 3197909545 | 3675 | 3670 | 3680 | 3670 | 6378 |
| 312 | 20230704 | 140600 | 3174470645 | 3670 | 3670 | 3675 | 3670 | 1680 |
| 313 | 20230704 | 140500 | 3168302545 | 3670 | 3670 | 3675 | 3670 | 268 |
| 314 | 20230704 | 140400 | 3167318920 | 3675 | 3675 | 3675 | 3670 | 978 |
| 315 | 20230704 | 140300 | 3163729355 | 3675 | 3670 | 3675 | 3670 | 385 |
| 316 | 20230704 | 140200 | 3162315585 | 3670 | 3670 | 3675 | 3670 | 1477 |
| 317 | 20230704 | 140100 | 3156893220 | 3675 | 3675 | 3675 | 3670 | 1998 |
| 318 | 20230704 | 140000 | 3149555060 | 3670 | 3670 | 3670 | 3670 | 2605 |
| 319 | 20230704 | 135900 | 3139994710 | 3670 | 3665 | 3670 | 3665 | 6346 |
| 320 | 20230704 | 135800 | 3116735605 | 3670 | 3665 | 3670 | 3665 | 637 |
| 321 | 20230704 | 135700 | 3114398145 | 3670 | 3670 | 3670 | 3670 | 855 |
| 322 | 20230704 | 135600 | 3111260295 | 3670 | 3665 | 3670 | 3665 | 5058 |
| 323 | 20230704 | 135500 | 3092700160 | 3665 | 3665 | 3670 | 3665 | 1525 |
| 324 | 20230704 | 135400 | 3087110035 | 3665 | 3670 | 3670 | 3665 | 617 |
| 325 | 20230704 | 135300 | 3084848305 | 3670 | 3665 | 3670 | 3665 | 815 |
| 326 | 20230704 | 135200 | 3081857280 | 3670 | 3670 | 3670 | 3665 | 3144 |
| 327 | 20230704 | 135100 | 3070318825 | 3670 | 3665 | 3670 | 3665 | 3672 |
| 328 | 20230704 | 135000 | 3056858945 | 3665 | 3660 | 3665 | 3660 | 3809 |
| 329 | 20230704 | 134900 | 3042917985 | 3655 | 3660 | 3660 | 3655 | 1305 |
| 330 | 20230704 | 134800 | 3038142270 | 3660 | 3660 | 3660 | 3655 | 1099 |
| 331 | 20230704 | 134700 | 3034122595 | 3660 | 3665 | 3665 | 3660 | 15073 |
| 332 | 20230704 | 134600 | 2978946650 | 3665 | 3670 | 3670 | 3665 | 15621 |
| 333 | 20230704 | 134500 | 2921688350 | 3675 | 3670 | 3675 | 3670 | 102 |
| 334 | 20230704 | 134400 | 2921313955 | 3670 | 3675 | 3675 | 3665 | 3975 |
| 335 | 20230704 | 134300 | 2906726035 | 3675 | 3680 | 3680 | 3670 | 13274 |
| 336 | 20230704 | 134200 | 2857987190 | 3675 | 3675 | 3680 | 3675 | 3417 |
| 337 | 20230704 | 134100 | 2845429020 | 3675 | 3670 | 3675 | 3670 | 770 |
| 338 | 20230704 | 134000 | 2842602900 | 3670 | 3670 | 3675 | 3670 | 652 |
| 339 | 20230704 | 133900 | 2840209530 | 3675 | 3675 | 3675 | 3670 | 987 |
| 340 | 20230704 | 133800 | 2836583820 | 3675 | 3675 | 3675 | 3675 | 4495 |
| 341 | 20230704 | 133700 | 2820064695 | 3670 | 3670 | 3670 | 3670 | 1622 |
| 342 | 20230704 | 133600 | 2814111955 | 3670 | 3665 | 3670 | 3665 | 812 |
| 343 | 20230704 | 133500 | 2811132460 | 3665 | 3665 | 3670 | 3665 | 5147 |
| 344 | 20230704 | 133400 | 2792248885 | 3665 | 3665 | 3670 | 3665 | 2441 |
| 345 | 20230704 | 133300 | 2783297515 | 3670 | 3670 | 3670 | 3665 | 1249 |
| 346 | 20230704 | 133200 | 2778714225 | 3670 | 3665 | 3670 | 3660 | 3816 |
| 347 | 20230704 | 133100 | 2764721010 | 3665 | 3670 | 3670 | 3665 | 10017 |
| 348 | 20230704 | 133000 | 2728006945 | 3670 | 3670 | 3670 | 3665 | 4907 |
| 349 | 20230704 | 132900 | 2710002400 | 3670 | 3670 | 3675 | 3670 | 5713 |
| 350 | 20230704 | 132800 | 2689035105 | 3670 | 3675 | 3675 | 3670 | 6953 |
| 351 | 20230704 | 132700 | 2663517085 | 3670 | 3670 | 3675 | 3670 | 5615 |
| 352 | 20230704 | 132600 | 2642892445 | 3675 | 3675 | 3680 | 3670 | 6358 |
| 353 | 20230704 | 132500 | 2619526795 | 3675 | 3675 | 3680 | 3670 | 7865 |
| 354 | 20230704 | 132400 | 2590625875 | 3675 | 3665 | 3675 | 3665 | 5174 |
| 355 | 20230704 | 132300 | 2571619015 | 3665 | 3680 | 3680 | 3665 | 12614 |
| 356 | 20230704 | 132200 | 2525292015 | 3680 | 3675 | 3685 | 3675 | 14705 |
| 357 | 20230704 | 132100 | 2471198375 | 3680 | 3685 | 3690 | 3660 | 33704 |
| 358 | 20230704 | 132000 | 2347274995 | 3690 | 3665 | 3695 | 3660 | 63552 |
| 359 | 20230704 | 131900 | 2113316625 | 3665 | 3665 | 3665 | 3660 | 9433 |
| 360 | 20230704 | 131800 | 2078760090 | 3665 | 3650 | 3665 | 3650 | 33701 |
| 361 | 20230704 | 131700 | 1955581870 | 3650 | 3650 | 3655 | 3650 | 4709 |
| 362 | 20230704 | 131600 | 1938381000 | 3655 | 3645 | 3655 | 3645 | 16300 |
| 363 | 20230704 | 131500 | 1878928530 | 3640 | 3630 | 3640 | 3625 | 10563 |
| 364 | 20230704 | 131400 | 1840545530 | 3625 | 3625 | 3625 | 3625 | 1315 |
| 365 | 20230704 | 131300 | 1835778655 | 3625 | 3625 | 3625 | 3625 | 0 |
| 366 | 20230704 | 131200 | 1835778655 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 367 | 20230704 | 131100 | 1832153655 | 3625 | 3625 | 3625 | 3625 | 0 |
| 368 | 20230704 | 131000 | 1832153655 | 3625 | 3630 | 3630 | 3625 | 5 |
| 369 | 20230704 | 130900 | 1832135520 | 3630 | 3630 | 3630 | 3625 | 67 |
| 370 | 20230704 | 130800 | 1831892390 | 3630 | 3630 | 3630 | 3630 | 51 |
| 371 | 20230704 | 130700 | 1831707260 | 3630 | 3625 | 3630 | 3625 | 48 |
| 372 | 20230704 | 130600 | 1831533245 | 3625 | 3625 | 3625 | 3625 | 460 |
| 373 | 20230704 | 130500 | 1829865745 | 3625 | 3625 | 3625 | 3625 | 102 |
| 374 | 20230704 | 130400 | 1829495995 | 3620 | 3630 | 3630 | 3620 | 3501 |
| 375 | 20230704 | 130300 | 1816809535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 376 | 20230704 | 130200 | 1816809535 | 3630 | 3630 | 3630 | 3630 | 26 |
| 377 | 20230704 | 130100 | 1816715155 | 3635 | 3635 | 3635 | 3635 | 52 |
| 378 | 20230704 | 130000 | 1816526135 | 3630 | 3635 | 3635 | 3630 | 380 |
| 379 | 20230704 | 125900 | 1815146235 | 3630 | 3635 | 3635 | 3630 | 5076 |
| 380 | 20230704 | 125800 | 1796716630 | 3635 | 3635 | 3635 | 3635 | 0 |
| 381 | 20230704 | 125700 | 1796716630 | 3635 | 3640 | 3645 | 3635 | 1629 |
| 382 | 20230704 | 125600 | 1790787690 | 3640 | 3635 | 3640 | 3635 | 1584 |
| 383 | 20230704 | 125500 | 1785021955 | 3645 | 3635 | 3645 | 3635 | 3010 |
| 384 | 20230704 | 125400 | 1774071300 | 3635 | 3640 | 3640 | 3635 | 1724 |
| 385 | 20230704 | 125300 | 1767803060 | 3640 | 3640 | 3640 | 3635 | 419 |
| 386 | 20230704 | 125200 | 1766279200 | 3640 | 3640 | 3640 | 3635 | 4302 |
| 387 | 20230704 | 125100 | 1750635445 | 3640 | 3640 | 3640 | 3640 | 6207 |
| 388 | 20230704 | 125000 | 1728041965 | 3645 | 3635 | 3645 | 3635 | 1398 |
| 389 | 20230704 | 124900 | 1722953075 | 3640 | 3640 | 3645 | 3635 | 5477 |
| 390 | 20230704 | 124800 | 1703014370 | 3640 | 3640 | 3640 | 3640 | 393 |
| 391 | 20230704 | 124700 | 1701583850 | 3645 | 3640 | 3645 | 3640 | 4538 |
| 392 | 20230704 | 124600 | 1685062160 | 3640 | 3640 | 3640 | 3635 | 1114 |
| 393 | 20230704 | 124500 | 1681007450 | 3635 | 3635 | 3635 | 3635 | 2114 |
| 394 | 20230704 | 124400 | 1673323060 | 3635 | 3640 | 3640 | 3635 | 210 |
| 395 | 20230704 | 124300 | 1672558710 | 3640 | 3640 | 3640 | 3640 | 0 |
| 396 | 20230704 | 124200 | 1672558710 | 3640 | 3635 | 3640 | 3635 | 69 |
| 397 | 20230704 | 124100 | 1672307845 | 3635 | 3635 | 3635 | 3635 | 5451 |
| 398 | 20230704 | 124000 | 1652493460 | 3635 | 3630 | 3635 | 3630 | 407 |
| 399 | 20230704 | 123900 | 1651014550 | 3630 | 3635 | 3635 | 3630 | 716 |
| 400 | 20230704 | 123800 | 1648413470 | 3635 | 3630 | 3635 | 3630 | 256 |
| 401 | 20230704 | 123700 | 1647483060 | 3630 | 3635 | 3635 | 3630 | 724 |
| 402 | 20230704 | 123600 | 1644851620 | 3635 | 3635 | 3635 | 3635 | 2592 |
| 403 | 20230704 | 123500 | 1635429700 | 3630 | 3630 | 3630 | 3630 | 303 |
| 404 | 20230704 | 123400 | 1634329810 | 3635 | 3635 | 3635 | 3635 | 449 |
| 405 | 20230704 | 123300 | 1632697695 | 3635 | 3630 | 3635 | 3630 | 2025 |
| 406 | 20230704 | 123200 | 1625346890 | 3630 | 3630 | 3630 | 3630 | 513 |
| 407 | 20230704 | 123100 | 1623484700 | 3630 | 3630 | 3630 | 3630 | 5 |
| 408 | 20230704 | 123000 | 1623466550 | 3625 | 3625 | 3625 | 3625 | 664 |
| 409 | 20230704 | 122900 | 1621059550 | 3625 | 3625 | 3625 | 3625 | 0 |
| 410 | 20230704 | 122800 | 1621059550 | 3625 | 3625 | 3625 | 3625 | 12 |
| 411 | 20230704 | 122700 | 1621016050 | 3625 | 3625 | 3625 | 3625 | 0 |
| 412 | 20230704 | 122600 | 1621016050 | 3625 | 3625 | 3625 | 3620 | 2605 |
| 413 | 20230704 | 122500 | 1611573625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 414 | 20230704 | 122400 | 1611573625 | 3630 | 3630 | 3630 | 3630 | 526 |
| 415 | 20230704 | 122300 | 1609664245 | 3630 | 3625 | 3630 | 3625 | 365 |
| 416 | 20230704 | 122200 | 1608339315 | 3625 | 3625 | 3625 | 3625 | 48 |
| 417 | 20230704 | 122100 | 1608165315 | 3625 | 3625 | 3625 | 3625 | 230 |
| 418 | 20230704 | 122000 | 1607331565 | 3630 | 3630 | 3630 | 3630 | 700 |
| 419 | 20230704 | 121900 | 1604790565 | 3635 | 3630 | 3635 | 3630 | 4101 |
| 420 | 20230704 | 121800 | 1589903930 | 3630 | 3630 | 3630 | 3630 | 0 |
| 421 | 20230704 | 121700 | 1589903930 | 3630 | 3635 | 3635 | 3630 | 1103 |
| 422 | 20230704 | 121600 | 1585899525 | 3630 | 3630 | 3630 | 3630 | 272 |
| 423 | 20230704 | 121500 | 1584912165 | 3630 | 3635 | 3635 | 3630 | 301 |
| 424 | 20230704 | 121400 | 1583819530 | 3630 | 3630 | 3630 | 3630 | 687 |
| 425 | 20230704 | 121300 | 1581325720 | 3630 | 3630 | 3630 | 3630 | 334 |
| 426 | 20230704 | 121200 | 1580113300 | 3635 | 3630 | 3635 | 3630 | 16 |
| 427 | 20230704 | 121100 | 1580055215 | 3630 | 3630 | 3630 | 3630 | 115 |
| 428 | 20230704 | 121000 | 1579637765 | 3625 | 3625 | 3625 | 3625 | 154 |
| 429 | 20230704 | 120900 | 1579079515 | 3635 | 3630 | 3635 | 3630 | 4371 |
| 430 | 20230704 | 120800 | 1563210430 | 3635 | 3635 | 3635 | 3635 | 12 |
| 431 | 20230704 | 120700 | 1563166810 | 3635 | 3635 | 3635 | 3635 | 150 |
| 432 | 20230704 | 120600 | 1562621560 | 3635 | 3640 | 3640 | 3635 | 2185 |
| 433 | 20230704 | 120500 | 1554672210 | 3635 | 3635 | 3635 | 3635 | 118 |
| 434 | 20230704 | 120400 | 1554243280 | 3635 | 3640 | 3640 | 3635 | 2104 |
| 435 | 20230704 | 120300 | 1546595080 | 3640 | 3635 | 3640 | 3635 | 182 |
| 436 | 20230704 | 120200 | 1545932970 | 3640 | 3635 | 3640 | 3635 | 554 |
| 437 | 20230704 | 120100 | 1543919130 | 3640 | 3640 | 3640 | 3640 | 4726 |
| 438 | 20230704 | 120000 | 1526716490 | 3640 | 3645 | 3645 | 3640 | 1055 |
| 439 | 20230704 | 115900 | 1522876190 | 3645 | 3640 | 3645 | 3640 | 268 |
| 440 | 20230704 | 115800 | 1521899485 | 3645 | 3645 | 3645 | 3640 | 2640 |
| 441 | 20230704 | 115700 | 1512289745 | 3645 | 3635 | 3645 | 3635 | 9648 |
| 442 | 20230704 | 115600 | 1477171195 | 3640 | 3635 | 3640 | 3635 | 434 |
| 443 | 20230704 | 115500 | 1475593575 | 3640 | 3635 | 3640 | 3635 | 4927 |
| 444 | 20230704 | 115400 | 1457683515 | 3635 | 3635 | 3635 | 3630 | 667 |
| 445 | 20230704 | 115300 | 1455260470 | 3635 | 3635 | 3635 | 3625 | 2305 |
| 446 | 20230704 | 115200 | 1446893485 | 3635 | 3625 | 3635 | 3625 | 3001 |
| 447 | 20230704 | 115100 | 1436008850 | 3630 | 3630 | 3630 | 3625 | 5421 |
| 448 | 20230704 | 115000 | 1416350390 | 3625 | 3630 | 3630 | 3625 | 3300 |
| 449 | 20230704 | 114900 | 1404386390 | 3630 | 3630 | 3630 | 3630 | 115 |
| 450 | 20230704 | 114800 | 1403968940 | 3630 | 3630 | 3630 | 3630 | 8 |
| 451 | 20230704 | 114700 | 1403939900 | 3630 | 3630 | 3630 | 3630 | 1116 |
| 452 | 20230704 | 114600 | 1399888820 | 3625 | 3625 | 3625 | 3625 | 1754 |
| 453 | 20230704 | 114500 | 1393530570 | 3625 | 3630 | 3630 | 3625 | 406 |
| 454 | 20230704 | 114400 | 1392057940 | 3630 | 3630 | 3630 | 3630 | 0 |
| 455 | 20230704 | 114300 | 1392057940 | 3630 | 3630 | 3630 | 3630 | 28 |
| 456 | 20230704 | 114200 | 1391956300 | 3620 | 3630 | 3630 | 3620 | 1315 |
| 457 | 20230704 | 114100 | 1387195790 | 3630 | 3625 | 3630 | 3625 | 2805 |
| 458 | 20230704 | 114000 | 1377027640 | 3615 | 3620 | 3620 | 3615 | 2250 |
| 459 | 20230704 | 113900 | 1368885180 | 3625 | 3625 | 3625 | 3625 | 2 |
| 460 | 20230704 | 113800 | 1368877930 | 3625 | 3625 | 3625 | 3625 | 5 |
| 461 | 20230704 | 113700 | 1368859805 | 3620 | 3625 | 3625 | 3620 | 1798 |
| 462 | 20230704 | 113600 | 1362350465 | 3625 | 3625 | 3630 | 3625 | 6078 |
| 463 | 20230704 | 113500 | 1340317710 | 3630 | 3630 | 3635 | 3630 | 5616 |
| 464 | 20230704 | 113400 | 1319913075 | 3630 | 3615 | 3635 | 3610 | 11540 |
| 465 | 20230704 | 113300 | 1278143925 | 3615 | 3625 | 3625 | 3615 | 1188 |
| 466 | 20230704 | 113200 | 1273842220 | 3625 | 3625 | 3625 | 3625 | 3070 |
| 467 | 20230704 | 113100 | 1262713470 | 3625 | 3620 | 3625 | 3620 | 636 |
| 468 | 20230704 | 113000 | 1260408635 | 3620 | 3620 | 3620 | 3620 | 115 |
| 469 | 20230704 | 112900 | 1259992335 | 3615 | 3615 | 3615 | 3615 | 3731 |
| 470 | 20230704 | 112800 | 1246504770 | 3610 | 3610 | 3610 | 3610 | 536 |
| 471 | 20230704 | 112700 | 1244569810 | 3610 | 3620 | 3620 | 3610 | 1433 |
| 472 | 20230704 | 112600 | 1239393715 | 3620 | 3620 | 3620 | 3620 | 592 |
| 473 | 20230704 | 112500 | 1237250675 | 3620 | 3620 | 3620 | 3620 | 144 |
| 474 | 20230704 | 112400 | 1236729395 | 3620 | 3620 | 3620 | 3620 | 840 |
| 475 | 20230704 | 112300 | 1233688595 | 3620 | 3615 | 3620 | 3615 | 1892 |
| 476 | 20230704 | 112200 | 1226848305 | 3615 | 3615 | 3615 | 3615 | 100 |
| 477 | 20230704 | 112100 | 1226486805 | 3610 | 3610 | 3610 | 3610 | 4999 |
| 478 | 20230704 | 112000 | 1208440415 | 3605 | 3605 | 3605 | 3605 | 283 |
| 479 | 20230704 | 111900 | 1207420200 | 3605 | 3600 | 3605 | 3600 | 998 |
| 480 | 20230704 | 111800 | 1203823765 | 3600 | 3605 | 3605 | 3600 | 1032 |
| 481 | 20230704 | 111700 | 1200103555 | 3600 | 3605 | 3605 | 3600 | 603 |
| 482 | 20230704 | 111600 | 1197931710 | 3605 | 3605 | 3605 | 3600 | 31 |
| 483 | 20230704 | 111500 | 1197820055 | 3605 | 3605 | 3605 | 3605 | 321 |
| 484 | 20230704 | 111400 | 1196662850 | 3605 | 3605 | 3605 | 3605 | 2006 |
| 485 | 20230704 | 111300 | 1189431220 | 3605 | 3610 | 3610 | 3605 | 704 |
| 486 | 20230704 | 111200 | 1186893295 | 3610 | 3615 | 3615 | 3610 | 882 |
| 487 | 20230704 | 111100 | 1183709265 | 3610 | 3605 | 3610 | 3605 | 669 |
| 488 | 20230704 | 111000 | 1181296720 | 3610 | 3610 | 3610 | 3605 | 225 |
| 489 | 20230704 | 110900 | 1180484770 | 3610 | 3610 | 3610 | 3610 | 15 |
| 490 | 20230704 | 110800 | 1180430620 | 3610 | 3610 | 3610 | 3610 | 96 |
| 491 | 20230704 | 110700 | 1180084060 | 3610 | 3610 | 3610 | 3610 | 6 |
| 492 | 20230704 | 110600 | 1180062400 | 3605 | 3615 | 3615 | 3605 | 57 |
| 493 | 20230704 | 110500 | 1179856635 | 3610 | 3615 | 3615 | 3610 | 84 |
| 494 | 20230704 | 110400 | 1179553345 | 3615 | 3610 | 3615 | 3610 | 320 |
| 495 | 20230704 | 110300 | 1178398140 | 3605 | 3605 | 3610 | 3605 | 3434 |
| 496 | 20230704 | 110200 | 1166016070 | 3605 | 3600 | 3605 | 3600 | 129 |
| 497 | 20230704 | 110100 | 1165551665 | 3600 | 3605 | 3605 | 3600 | 82 |
| 498 | 20230704 | 110000 | 1165256060 | 3600 | 3590 | 3600 | 3590 | 4019 |
| 499 | 20230704 | 105900 | 1150792640 | 3590 | 3595 | 3595 | 3590 | 356 |
| 500 | 20230704 | 105800 | 1149514550 | 3595 | 3595 | 3595 | 3595 | 547 |
| 501 | 20230704 | 105700 | 1147548085 | 3595 | 3590 | 3595 | 3590 | 280 |
| 502 | 20230704 | 105600 | 1146542880 | 3590 | 3590 | 3590 | 3590 | 2007 |
| 503 | 20230704 | 105500 | 1139337750 | 3590 | 3595 | 3595 | 3590 | 256 |
| 504 | 20230704 | 105400 | 1138418590 | 3595 | 3595 | 3595 | 3595 | 309 |
| 505 | 20230704 | 105300 | 1137307735 | 3595 | 3595 | 3595 | 3595 | 20 |
| 506 | 20230704 | 105200 | 1137235835 | 3595 | 3595 | 3595 | 3595 | 112 |
| 507 | 20230704 | 105100 | 1136833195 | 3595 | 3595 | 3595 | 3595 | 58 |
| 508 | 20230704 | 105000 | 1136624685 | 3595 | 3595 | 3595 | 3595 | 24 |
| 509 | 20230704 | 104900 | 1136538405 | 3595 | 3595 | 3595 | 3595 | 1400 |
| 510 | 20230704 | 104800 | 1131505405 | 3590 | 3590 | 3595 | 3590 | 2042 |
| 511 | 20230704 | 104700 | 1124169570 | 3590 | 3590 | 3590 | 3590 | 863 |
| 512 | 20230704 | 104600 | 1121071400 | 3590 | 3590 | 3590 | 3590 | 542 |
| 513 | 20230704 | 104500 | 1119125620 | 3585 | 3595 | 3595 | 3585 | 4479 |
| 514 | 20230704 | 104400 | 1103061500 | 3595 | 3595 | 3595 | 3595 | 489 |
| 515 | 20230704 | 104300 | 1101303545 | 3595 | 3590 | 3595 | 3590 | 3006 |
| 516 | 20230704 | 104200 | 1090511380 | 3590 | 3585 | 3590 | 3585 | 3838 |
| 517 | 20230704 | 104100 | 1076751905 | 3585 | 3580 | 3585 | 3580 | 5847 |
| 518 | 20230704 | 104000 | 1055814125 | 3580 | 3575 | 3580 | 3575 | 1377 |
| 519 | 20230704 | 103900 | 1050890845 | 3575 | 3570 | 3575 | 3570 | 3030 |
| 520 | 20230704 | 103800 | 1040060095 | 3570 | 3575 | 3575 | 3570 | 968 |
| 521 | 20230704 | 103700 | 1036600995 | 3580 | 3580 | 3580 | 3580 | 19 |
| 522 | 20230704 | 103600 | 1036532975 | 3580 | 3570 | 3580 | 3565 | 2302 |
| 523 | 20230704 | 103500 | 1028315820 | 3570 | 3565 | 3570 | 3565 | 2931 |
| 524 | 20230704 | 103400 | 1017866800 | 3565 | 3570 | 3570 | 3565 | 560 |
| 525 | 20230704 | 103300 | 1015868500 | 3565 | 3565 | 3565 | 3565 | 1300 |
| 526 | 20230704 | 103200 | 1011234000 | 3565 | 3575 | 3575 | 3565 | 22166 |
| 527 | 20230704 | 103100 | 932147420 | 3575 | 3580 | 3580 | 3570 | 3756 |
| 528 | 20230704 | 103000 | 918719575 | 3580 | 3580 | 3580 | 3575 | 627 |
| 529 | 20230704 | 102900 | 916477415 | 3580 | 3575 | 3580 | 3575 | 234 |
| 530 | 20230704 | 102800 | 915640760 | 3575 | 3575 | 3575 | 3575 | 1186 |
| 531 | 20230704 | 102700 | 911400810 | 3575 | 3575 | 3575 | 3575 | 344 |
| 532 | 20230704 | 102600 | 910171010 | 3570 | 3575 | 3575 | 3570 | 300 |
| 533 | 20230704 | 102500 | 909100005 | 3580 | 3575 | 3580 | 3575 | 535 |
| 534 | 20230704 | 102400 | 907187375 | 3575 | 3575 | 3575 | 3575 | 1359 |
| 535 | 20230704 | 102300 | 902328950 | 3575 | 3570 | 3575 | 3570 | 540 |
| 536 | 20230704 | 102200 | 900401050 | 3570 | 3570 | 3575 | 3570 | 2220 |
| 537 | 20230704 | 102100 | 892469540 | 3570 | 3570 | 3570 | 3570 | 605 |
| 538 | 20230704 | 102000 | 890309690 | 3570 | 3575 | 3575 | 3570 | 17078 |
| 539 | 20230704 | 101900 | 829324780 | 3575 | 3580 | 3580 | 3575 | 249 |
| 540 | 20230704 | 101800 | 828434505 | 3585 | 3585 | 3585 | 3570 | 16241 |
| 541 | 20230704 | 101700 | 770357025 | 3585 | 3590 | 3590 | 3585 | 255 |
| 542 | 20230704 | 101600 | 769442800 | 3585 | 3590 | 3590 | 3585 | 333 |
| 543 | 20230704 | 101500 | 768248845 | 3590 | 3585 | 3590 | 3580 | 186 |
| 544 | 20230704 | 101400 | 767582455 | 3585 | 3585 | 3585 | 3585 | 1362 |
| 545 | 20230704 | 101300 | 762699685 | 3580 | 3580 | 3580 | 3580 | 251 |
| 546 | 20230704 | 101200 | 761801105 | 3585 | 3590 | 3590 | 3585 | 2509 |
| 547 | 20230704 | 101100 | 752806330 | 3590 | 3585 | 3590 | 3585 | 335 |
| 548 | 20230704 | 101000 | 751604830 | 3590 | 3595 | 3595 | 3590 | 203 |
| 549 | 20230704 | 100900 | 750875555 | 3590 | 3585 | 3590 | 3585 | 253 |
| 550 | 20230704 | 100800 | 749967800 | 3590 | 3595 | 3595 | 3590 | 99 |
| 551 | 20230704 | 100700 | 749612335 | 3580 | 3595 | 3595 | 3575 | 4006 |
| 552 | 20230704 | 100600 | 735272555 | 3590 | 3590 | 3590 | 3590 | 1459 |
| 553 | 20230704 | 100500 | 730034745 | 3580 | 3580 | 3580 | 3580 | 401 |
| 554 | 20230704 | 100400 | 728599165 | 3580 | 3590 | 3590 | 3575 | 18677 |
| 555 | 20230704 | 100300 | 661758350 | 3590 | 3590 | 3590 | 3590 | 49 |
| 556 | 20230704 | 100200 | 661582440 | 3585 | 3590 | 3590 | 3585 | 4635 |
| 557 | 20230704 | 100100 | 644962340 | 3585 | 3590 | 3590 | 3585 | 1699 |
| 558 | 20230704 | 100000 | 638864185 | 3585 | 3595 | 3595 | 3585 | 4664 |
| 559 | 20230704 | 095900 | 622126715 | 3595 | 3595 | 3600 | 3590 | 1461 |
| 560 | 20230704 | 095800 | 616878920 | 3595 | 3595 | 3605 | 3595 | 606 |
| 561 | 20230704 | 095700 | 614699800 | 3595 | 3605 | 3605 | 3595 | 2785 |
| 562 | 20230704 | 095600 | 604687015 | 3605 | 3605 | 3605 | 3605 | 21 |
| 563 | 20230704 | 095500 | 604611310 | 3605 | 3600 | 3605 | 3600 | 103 |
| 564 | 20230704 | 095400 | 604240505 | 3600 | 3605 | 3605 | 3600 | 12 |
| 565 | 20230704 | 095300 | 604197300 | 3595 | 3595 | 3595 | 3595 | 160 |
| 566 | 20230704 | 095200 | 603622100 | 3595 | 3600 | 3600 | 3595 | 697 |
| 567 | 20230704 | 095100 | 601116230 | 3600 | 3600 | 3600 | 3595 | 1371 |
| 568 | 20230704 | 095000 | 596185610 | 3595 | 3600 | 3600 | 3595 | 949 |
| 569 | 20230704 | 094900 | 592773925 | 3600 | 3595 | 3600 | 3590 | 2310 |
| 570 | 20230704 | 094800 | 584468495 | 3595 | 3595 | 3595 | 3595 | 736 |
| 571 | 20230704 | 094700 | 581822575 | 3595 | 3600 | 3600 | 3595 | 255 |
| 572 | 20230704 | 094600 | 580904825 | 3600 | 3600 | 3605 | 3600 | 2287 |
| 573 | 20230704 | 094500 | 572665300 | 3600 | 3600 | 3600 | 3600 | 1590 |
| 574 | 20230704 | 094400 | 566941300 | 3590 | 3595 | 3595 | 3590 | 1927 |
| 575 | 20230704 | 094300 | 560020385 | 3595 | 3590 | 3600 | 3590 | 8441 |
| 576 | 20230704 | 094200 | 529679640 | 3590 | 3595 | 3595 | 3590 | 5205 |
| 577 | 20230704 | 094100 | 510974300 | 3595 | 3600 | 3600 | 3595 | 970 |
| 578 | 20230704 | 094000 | 507486400 | 3600 | 3605 | 3605 | 3600 | 167 |
| 579 | 20230704 | 093900 | 506885140 | 3595 | 3600 | 3605 | 3595 | 18820 |
| 580 | 20230704 | 093800 | 439193250 | 3600 | 3605 | 3605 | 3600 | 575 |
| 581 | 20230704 | 093700 | 437122995 | 3605 | 3605 | 3610 | 3605 | 1242 |
| 582 | 20230704 | 093600 | 432645560 | 3605 | 3610 | 3610 | 3605 | 759 |
| 583 | 20230704 | 093500 | 429909350 | 3610 | 3600 | 3610 | 3600 | 253 |
| 584 | 20230704 | 093400 | 428998520 | 3600 | 3600 | 3610 | 3600 | 1396 |
| 585 | 20230704 | 093300 | 423972910 | 3600 | 3600 | 3610 | 3600 | 2014 |
| 586 | 20230704 | 093200 | 416717435 | 3600 | 3600 | 3600 | 3600 | 221 |
| 587 | 20230704 | 093100 | 415921835 | 3605 | 3605 | 3605 | 3600 | 10532 |
| 588 | 20230704 | 093000 | 377992200 | 3610 | 3610 | 3610 | 3610 | 160 |
| 589 | 20230704 | 092900 | 377414600 | 3605 | 3605 | 3605 | 3605 | 89 |
| 590 | 20230704 | 092800 | 377093755 | 3605 | 3605 | 3605 | 3605 | 2857 |
| 591 | 20230704 | 092700 | 366794270 | 3610 | 3610 | 3610 | 3610 | 1412 |
| 592 | 20230704 | 092600 | 361696950 | 3610 | 3610 | 3610 | 3610 | 191 |
| 593 | 20230704 | 092500 | 361007440 | 3605 | 3605 | 3605 | 3605 | 393 |
| 594 | 20230704 | 092400 | 359590675 | 3615 | 3605 | 3615 | 3605 | 2011 |
| 595 | 20230704 | 092300 | 352341010 | 3605 | 3610 | 3610 | 3605 | 300 |
| 596 | 20230704 | 092200 | 351259430 | 3610 | 3615 | 3615 | 3600 | 6975 |
| 597 | 20230704 | 092100 | 326096125 | 3615 | 3610 | 3615 | 3610 | 341 |
| 598 | 20230704 | 092000 | 324863820 | 3610 | 3615 | 3615 | 3605 | 4091 |
| 599 | 20230704 | 091900 | 310112875 | 3615 | 3610 | 3615 | 3610 | 2067 |
| 600 | 20230704 | 091800 | 302650575 | 3620 | 3615 | 3620 | 3610 | 5 |
| 601 | 20230704 | 091700 | 302632505 | 3605 | 3610 | 3610 | 3605 | 3115 |
| 602 | 20230704 | 091600 | 291387850 | 3615 | 3615 | 3615 | 3605 | 7841 |
| 603 | 20230704 | 091500 | 263080640 | 3615 | 3610 | 3625 | 3610 | 813 |
| 604 | 20230704 | 091400 | 260145195 | 3615 | 3620 | 3625 | 3605 | 14644 |
| 605 | 20230704 | 091300 | 207237655 | 3615 | 3620 | 3625 | 3615 | 10569 |
| 606 | 20230704 | 091200 | 169012115 | 3625 | 3630 | 3630 | 3625 | 2560 |
| 607 | 20230704 | 091100 | 159732025 | 3630 | 3630 | 3630 | 3630 | 1227 |
| 608 | 20230704 | 091000 | 155278015 | 3635 | 3620 | 3640 | 3620 | 2771 |
| 609 | 20230704 | 090900 | 145208730 | 3620 | 3620 | 3625 | 3620 | 8458 |
| 610 | 20230704 | 090800 | 114587425 | 3620 | 3615 | 3620 | 3610 | 2100 |
| 611 | 20230704 | 090700 | 106988250 | 3610 | 3610 | 3615 | 3610 | 1420 |
| 612 | 20230704 | 090600 | 101861965 | 3615 | 3610 | 3615 | 3610 | 740 |
| 613 | 20230704 | 090500 | 99187345 | 3610 | 3615 | 3615 | 3610 | 4018 |
| 614 | 20230704 | 090400 | 84666035 | 3620 | 3620 | 3625 | 3615 | 8494 |
| 615 | 20230704 | 090300 | 53923070 | 3625 | 3630 | 3635 | 3625 | 2371 |
| 616 | 20230704 | 090200 | 45319290 | 3625 | 3620 | 3630 | 3620 | 1110 |
| 617 | 20230704 | 090100 | 41295815 | 3620 | 3635 | 3635 | 3615 | 2585 |
| 618 | 20230704 | 090000 | 31938125 | 3605 | 3610 | 3635 | 3600 | 8851 |