29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 1683 |
| 3 | 20230706 | 184800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20230706 | 184700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20230706 | 184600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20230706 | 184500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20230706 | 184400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20230706 | 184300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20230706 | 184200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20230706 | 184100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20230706 | 184000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20230706 | 183900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20230706 | 183800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20230706 | 183700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20230706 | 183600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20230706 | 183500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20230706 | 183400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20230706 | 183300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20230706 | 183200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20230706 | 183100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20230706 | 183000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20230706 | 182900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20230706 | 182800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20230706 | 182700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20230706 | 182600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20230706 | 182500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20230706 | 182400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20230706 | 182300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20230706 | 182200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20230706 | 182100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20230706 | 182000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20230706 | 181900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 1683 |
| 33 | 20230706 | 181800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20230706 | 181700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20230706 | 181600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20230706 | 181500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20230706 | 181400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20230706 | 181300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20230706 | 181200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20230706 | 181100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20230706 | 181000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20230706 | 180900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20230706 | 180800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20230706 | 180700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20230706 | 180600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20230706 | 180500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20230706 | 180400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20230706 | 180300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20230706 | 180200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20230706 | 180100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20230706 | 180000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20230706 | 175900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20230706 | 175800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20230706 | 175700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20230706 | 175600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20230706 | 175500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20230706 | 175400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20230706 | 175300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20230706 | 175200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20230706 | 175100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20230706 | 175000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20230706 | 174900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 1683 |
| 63 | 20230706 | 174800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20230706 | 174700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20230706 | 174600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20230706 | 174500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20230706 | 174400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20230706 | 174300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20230706 | 174200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20230706 | 174100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20230706 | 174000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20230706 | 173900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20230706 | 173800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20230706 | 173700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20230706 | 173600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20230706 | 173500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20230706 | 173400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20230706 | 173300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20230706 | 173200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20230706 | 173100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20230706 | 173000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20230706 | 172900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20230706 | 172800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20230706 | 172700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20230706 | 172600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20230706 | 172500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20230706 | 172400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20230706 | 172300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20230706 | 172200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20230706 | 172100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20230706 | 172000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20230706 | 171900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 1683 |
| 93 | 20230706 | 171800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20230706 | 171700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20230706 | 171600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20230706 | 171500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20230706 | 171400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20230706 | 171300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20230706 | 171200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20230706 | 171100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20230706 | 171000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20230706 | 170900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20230706 | 170800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20230706 | 170700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20230706 | 170600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20230706 | 170500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20230706 | 170400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20230706 | 170300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20230706 | 170200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20230706 | 170100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20230706 | 170000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20230706 | 165900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20230706 | 165800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20230706 | 165700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20230706 | 165600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20230706 | 165500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20230706 | 165400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20230706 | 165300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20230706 | 165200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20230706 | 165100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20230706 | 165000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20230706 | 164900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 1683 |
| 123 | 20230706 | 164800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20230706 | 164700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20230706 | 164600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20230706 | 164500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20230706 | 164400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20230706 | 164300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20230706 | 164200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20230706 | 164100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20230706 | 164000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20230706 | 163900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20230706 | 163800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20230706 | 163700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20230706 | 163600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20230706 | 163500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20230706 | 163400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20230706 | 163300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20230706 | 163200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20230706 | 163100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20230706 | 163000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20230706 | 162900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20230706 | 162800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20230706 | 162700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20230706 | 162600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20230706 | 162500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20230706 | 162400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20230706 | 162300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20230706 | 162200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20230706 | 162100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20230706 | 162000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20230706 | 161900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 1683 |
| 153 | 20230706 | 161800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20230706 | 161700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20230706 | 161600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20230706 | 161500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20230706 | 161400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20230706 | 161300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20230706 | 161200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20230706 | 161100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20230706 | 161000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20230706 | 160900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20230706 | 160800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20230706 | 160700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20230706 | 160600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20230706 | 160500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20230706 | 160400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20230706 | 160300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20230706 | 160200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20230706 | 160100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20230706 | 160000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20230706 | 155900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20230706 | 155800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20230706 | 155700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20230706 | 155600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20230706 | 155500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20230706 | 155400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20230706 | 155300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20230706 | 155200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20230706 | 155100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20230706 | 155000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20230706 | 154900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 1683 |
| 183 | 20230706 | 154800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20230706 | 154700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20230706 | 154600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20230706 | 154500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20230706 | 154400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20230706 | 154300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20230706 | 154200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20230706 | 154100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20230706 | 154000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20230706 | 153900 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20230706 | 153800 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20230706 | 153700 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20230706 | 153600 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20230706 | 153500 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20230706 | 153400 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20230706 | 153300 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20230706 | 153200 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20230706 | 153100 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20230706 | 153000 | 1989416195 | 3820 | 3820 | 3820 | 3820 | 1683 |
| 202 | 20230706 | 152900 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20230706 | 152800 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20230706 | 152700 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20230706 | 152600 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20230706 | 152500 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20230706 | 152400 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20230706 | 152300 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20230706 | 152200 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20230706 | 152100 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20230706 | 152000 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20230706 | 151900 | 1982987135 | 3825 | 3825 | 3825 | 3825 | 100 |
| 213 | 20230706 | 151800 | 1982604635 | 3825 | 3825 | 3825 | 3825 | 113 |
| 214 | 20230706 | 151700 | 1982172410 | 3825 | 3825 | 3825 | 3825 | 2 |
| 215 | 20230706 | 151600 | 1982164760 | 3815 | 3825 | 3825 | 3815 | 575 |
| 216 | 20230706 | 151500 | 1979969385 | 3825 | 3815 | 3825 | 3815 | 1002 |
| 217 | 20230706 | 151400 | 1976146735 | 3825 | 3815 | 3825 | 3815 | 12 |
| 218 | 20230706 | 151300 | 1976100935 | 3815 | 3815 | 3815 | 3815 | 510 |
| 219 | 20230706 | 151200 | 1974155285 | 3815 | 3825 | 3825 | 3815 | 402 |
| 220 | 20230706 | 151100 | 1972621600 | 3830 | 3825 | 3830 | 3825 | 200 |
| 221 | 20230706 | 151000 | 1971856590 | 3820 | 3820 | 3820 | 3820 | 3 |
| 222 | 20230706 | 150900 | 1971845130 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20230706 | 150800 | 1971845130 | 3825 | 3825 | 3825 | 3825 | 2 |
| 224 | 20230706 | 150700 | 1971837480 | 3830 | 3825 | 3830 | 3825 | 13 |
| 225 | 20230706 | 150600 | 1971787750 | 3820 | 3820 | 3820 | 3820 | 753 |
| 226 | 20230706 | 150500 | 1968911290 | 3820 | 3825 | 3825 | 3820 | 150 |
| 227 | 20230706 | 150400 | 1968338240 | 3820 | 3820 | 3820 | 3820 | 70 |
| 228 | 20230706 | 150300 | 1968070840 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20230706 | 150200 | 1968070840 | 3820 | 3825 | 3825 | 3820 | 2106 |
| 230 | 20230706 | 150100 | 1960023755 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20230706 | 150000 | 1960023755 | 3825 | 3825 | 3825 | 3825 | 43 |
| 232 | 20230706 | 145900 | 1959859280 | 3825 | 3825 | 3825 | 3825 | 0 |
| 233 | 20230706 | 145800 | 1959859280 | 3825 | 3825 | 3825 | 3825 | 27 |
| 234 | 20230706 | 145700 | 1959756005 | 3825 | 3825 | 3825 | 3825 | 1825 |
| 235 | 20230706 | 145600 | 1952775380 | 3825 | 3830 | 3830 | 3825 | 2438 |
| 236 | 20230706 | 145500 | 1943438985 | 3835 | 3835 | 3835 | 3835 | 371 |
| 237 | 20230706 | 145400 | 1942016200 | 3840 | 3840 | 3840 | 3835 | 3815 |
| 238 | 20230706 | 145300 | 1927381935 | 3845 | 3845 | 3845 | 3845 | 0 |
| 239 | 20230706 | 145200 | 1927381935 | 3845 | 3840 | 3845 | 3840 | 90 |
| 240 | 20230706 | 145100 | 1927036250 | 3840 | 3835 | 3840 | 3835 | 222 |
| 241 | 20230706 | 145000 | 1926184155 | 3835 | 3840 | 3840 | 3835 | 1567 |
| 242 | 20230706 | 144900 | 1920166965 | 3840 | 3840 | 3840 | 3840 | 3 |
| 243 | 20230706 | 144800 | 1920155445 | 3845 | 3840 | 3845 | 3840 | 21 |
| 244 | 20230706 | 144700 | 1920074755 | 3840 | 3845 | 3845 | 3840 | 66 |
| 245 | 20230706 | 144600 | 1919821065 | 3840 | 3840 | 3840 | 3840 | 230 |
| 246 | 20230706 | 144500 | 1918937865 | 3835 | 3835 | 3835 | 3835 | 165 |
| 247 | 20230706 | 144400 | 1918305090 | 3835 | 3835 | 3835 | 3835 | 0 |
| 248 | 20230706 | 144300 | 1918305090 | 3835 | 3835 | 3835 | 3835 | 11 |
| 249 | 20230706 | 144200 | 1918262905 | 3835 | 3835 | 3835 | 3835 | 0 |
| 250 | 20230706 | 144100 | 1918262905 | 3835 | 3840 | 3840 | 3835 | 308 |
| 251 | 20230706 | 144000 | 1917080455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20230706 | 143900 | 1917080455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20230706 | 143800 | 1917080455 | 3850 | 3845 | 3850 | 3845 | 170 |
| 254 | 20230706 | 143700 | 1916426205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 255 | 20230706 | 143600 | 1916426205 | 3840 | 3840 | 3840 | 3840 | 300 |
| 256 | 20230706 | 143500 | 1915274205 | 3840 | 3840 | 3840 | 3840 | 80 |
| 257 | 20230706 | 143400 | 1914967005 | 3840 | 3840 | 3840 | 3840 | 0 |
| 258 | 20230706 | 143300 | 1914967005 | 3840 | 3845 | 3845 | 3840 | 2700 |
| 259 | 20230706 | 143200 | 1904594375 | 3845 | 3845 | 3845 | 3845 | 100 |
| 260 | 20230706 | 143100 | 1904209875 | 3845 | 3845 | 3845 | 3845 | 0 |
| 261 | 20230706 | 143000 | 1904209875 | 3845 | 3845 | 3845 | 3845 | 1356 |
| 262 | 20230706 | 142900 | 1898996055 | 3845 | 3845 | 3845 | 3845 | 957 |
| 263 | 20230706 | 142800 | 1895316390 | 3850 | 3850 | 3850 | 3850 | 2 |
| 264 | 20230706 | 142700 | 1895308690 | 3840 | 3845 | 3845 | 3840 | 2300 |
| 265 | 20230706 | 142600 | 1886466200 | 3845 | 3845 | 3845 | 3845 | 200 |
| 266 | 20230706 | 142500 | 1885697200 | 3845 | 3845 | 3845 | 3845 | 200 |
| 267 | 20230706 | 142400 | 1884928200 | 3845 | 3850 | 3850 | 3845 | 82 |
| 268 | 20230706 | 142300 | 1884612650 | 3845 | 3845 | 3845 | 3845 | 0 |
| 269 | 20230706 | 142200 | 1884612650 | 3845 | 3845 | 3845 | 3845 | 828 |
| 270 | 20230706 | 142100 | 1881428990 | 3850 | 3850 | 3850 | 3850 | 3 |
| 271 | 20230706 | 142000 | 1881417440 | 3850 | 3850 | 3850 | 3850 | 10 |
| 272 | 20230706 | 141900 | 1881378940 | 3850 | 3850 | 3850 | 3850 | 1 |
| 273 | 20230706 | 141800 | 1881375090 | 3855 | 3855 | 3855 | 3855 | 0 |
| 274 | 20230706 | 141700 | 1881375090 | 3855 | 3845 | 3855 | 3845 | 1306 |
| 275 | 20230706 | 141600 | 1876348470 | 3850 | 3850 | 3850 | 3850 | 0 |
| 276 | 20230706 | 141500 | 1876348470 | 3850 | 3850 | 3850 | 3850 | 1122 |
| 277 | 20230706 | 141400 | 1872028770 | 3850 | 3855 | 3860 | 3850 | 802 |
| 278 | 20230706 | 141300 | 1868937555 | 3850 | 3850 | 3850 | 3850 | 9 |
| 279 | 20230706 | 141200 | 1868902905 | 3855 | 3855 | 3855 | 3855 | 1 |
| 280 | 20230706 | 141100 | 1868899050 | 3860 | 3855 | 3860 | 3855 | 1169 |
| 281 | 20230706 | 141000 | 1864392550 | 3855 | 3855 | 3855 | 3855 | 2001 |
| 282 | 20230706 | 140900 | 1856678695 | 3850 | 3850 | 3850 | 3850 | 2000 |
| 283 | 20230706 | 140800 | 1848978695 | 3855 | 3855 | 3855 | 3855 | 0 |
| 284 | 20230706 | 140700 | 1848978695 | 3855 | 3850 | 3855 | 3850 | 72 |
| 285 | 20230706 | 140600 | 1848701230 | 3855 | 3850 | 3855 | 3850 | 1051 |
| 286 | 20230706 | 140500 | 1844649875 | 3855 | 3850 | 3855 | 3845 | 2180 |
| 287 | 20230706 | 140400 | 1836256965 | 3850 | 3855 | 3855 | 3850 | 250 |
| 288 | 20230706 | 140300 | 1835294215 | 3855 | 3855 | 3855 | 3855 | 19 |
| 289 | 20230706 | 140200 | 1835220970 | 3855 | 3855 | 3855 | 3855 | 0 |
| 290 | 20230706 | 140100 | 1835220970 | 3855 | 3850 | 3855 | 3850 | 401 |
| 291 | 20230706 | 140000 | 1833677115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 292 | 20230706 | 135900 | 1833677115 | 3850 | 3855 | 3855 | 3850 | 65 |
| 293 | 20230706 | 135800 | 1833426545 | 3855 | 3855 | 3855 | 3855 | 1001 |
| 294 | 20230706 | 135700 | 1829567690 | 3855 | 3840 | 3855 | 3840 | 3687 |
| 295 | 20230706 | 135600 | 1815386245 | 3840 | 3840 | 3840 | 3840 | 22 |
| 296 | 20230706 | 135500 | 1815301765 | 3845 | 3845 | 3845 | 3845 | 1 |
| 297 | 20230706 | 135400 | 1815297920 | 3845 | 3845 | 3845 | 3830 | 137 |
| 298 | 20230706 | 135300 | 1814772895 | 3840 | 3835 | 3840 | 3835 | 2150 |
| 299 | 20230706 | 135200 | 1806520895 | 3825 | 3825 | 3825 | 3825 | 10 |
| 300 | 20230706 | 135100 | 1806482645 | 3825 | 3825 | 3825 | 3825 | 200 |
| 301 | 20230706 | 135000 | 1805717645 | 3825 | 3825 | 3825 | 3825 | 1 |
| 302 | 20230706 | 134900 | 1805713820 | 3825 | 3830 | 3830 | 3825 | 1020 |
| 303 | 20230706 | 134800 | 1801811330 | 3830 | 3830 | 3830 | 3830 | 4000 |
| 304 | 20230706 | 134700 | 1786491330 | 3830 | 3830 | 3830 | 3830 | 368 |
| 305 | 20230706 | 134600 | 1785081890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 306 | 20230706 | 134500 | 1785081890 | 3830 | 3835 | 3835 | 3830 | 1010 |
| 307 | 20230706 | 134400 | 1781212965 | 3835 | 3835 | 3835 | 3835 | 0 |
| 308 | 20230706 | 134300 | 1781212965 | 3835 | 3835 | 3835 | 3835 | 0 |
| 309 | 20230706 | 134200 | 1781212965 | 3835 | 3835 | 3835 | 3835 | 0 |
| 310 | 20230706 | 134100 | 1781212965 | 3835 | 3840 | 3840 | 3835 | 1100 |
| 311 | 20230706 | 134000 | 1776991965 | 3840 | 3840 | 3840 | 3840 | 501 |
| 312 | 20230706 | 133900 | 1775068125 | 3835 | 3835 | 3835 | 3835 | 94 |
| 313 | 20230706 | 133800 | 1774707635 | 3835 | 3830 | 3835 | 3830 | 1118 |
| 314 | 20230706 | 133700 | 1770420695 | 3830 | 3830 | 3830 | 3830 | 1019 |
| 315 | 20230706 | 133600 | 1766517925 | 3830 | 3830 | 3830 | 3830 | 7 |
| 316 | 20230706 | 133500 | 1766491115 | 3835 | 3835 | 3835 | 3835 | 0 |
| 317 | 20230706 | 133400 | 1766491115 | 3835 | 3825 | 3835 | 3820 | 1446 |
| 318 | 20230706 | 133300 | 1760958600 | 3825 | 3825 | 3825 | 3825 | 6849 |
| 319 | 20230706 | 133200 | 1734761175 | 3825 | 3825 | 3825 | 3825 | 1320 |
| 320 | 20230706 | 133100 | 1729712175 | 3825 | 3825 | 3825 | 3825 | 100 |
| 321 | 20230706 | 133000 | 1729329675 | 3825 | 3825 | 3825 | 3825 | 1 |
| 322 | 20230706 | 132900 | 1729325850 | 3825 | 3830 | 3830 | 3825 | 1301 |
| 323 | 20230706 | 132800 | 1724349035 | 3830 | 3830 | 3830 | 3830 | 200 |
| 324 | 20230706 | 132700 | 1723583035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 325 | 20230706 | 132600 | 1723583035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 326 | 20230706 | 132500 | 1723583035 | 3830 | 3830 | 3830 | 3830 | 206 |
| 327 | 20230706 | 132400 | 1722794055 | 3825 | 3825 | 3825 | 3825 | 0 |
| 328 | 20230706 | 132300 | 1722794055 | 3825 | 3825 | 3825 | 3825 | 0 |
| 329 | 20230706 | 132200 | 1722794055 | 3825 | 3830 | 3830 | 3825 | 2039 |
| 330 | 20230706 | 132100 | 1714991880 | 3825 | 3830 | 3830 | 3825 | 4595 |
| 331 | 20230706 | 132000 | 1697394530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 332 | 20230706 | 131900 | 1697394530 | 3835 | 3830 | 3835 | 3830 | 629 |
| 333 | 20230706 | 131800 | 1694982370 | 3830 | 3830 | 3830 | 3830 | 289 |
| 334 | 20230706 | 131700 | 1693875500 | 3835 | 3835 | 3835 | 3835 | 214 |
| 335 | 20230706 | 131600 | 1693054810 | 3840 | 3835 | 3840 | 3835 | 34 |
| 336 | 20230706 | 131500 | 1692924415 | 3835 | 3830 | 3835 | 3830 | 743 |
| 337 | 20230706 | 131400 | 1690077425 | 3830 | 3830 | 3830 | 3830 | 439 |
| 338 | 20230706 | 131300 | 1688396055 | 3825 | 3825 | 3825 | 3825 | 2111 |
| 339 | 20230706 | 131200 | 1680321480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 340 | 20230706 | 131100 | 1680321480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 341 | 20230706 | 131000 | 1680321480 | 3810 | 3815 | 3815 | 3810 | 2006 |
| 342 | 20230706 | 130900 | 1672676020 | 3810 | 3810 | 3810 | 3810 | 0 |
| 343 | 20230706 | 130800 | 1672676020 | 3810 | 3825 | 3825 | 3810 | 6224 |
| 344 | 20230706 | 130700 | 1648927770 | 3820 | 3820 | 3820 | 3820 | 200 |
| 345 | 20230706 | 130600 | 1648163770 | 3820 | 3820 | 3820 | 3820 | 1 |
| 346 | 20230706 | 130500 | 1648159950 | 3820 | 3820 | 3820 | 3820 | 0 |
| 347 | 20230706 | 130400 | 1648159950 | 3820 | 3820 | 3820 | 3820 | 0 |
| 348 | 20230706 | 130300 | 1648159950 | 3820 | 3820 | 3820 | 3820 | 235 |
| 349 | 20230706 | 130200 | 1647262250 | 3820 | 3820 | 3820 | 3820 | 592 |
| 350 | 20230706 | 130100 | 1645000810 | 3820 | 3820 | 3820 | 3820 | 985 |
| 351 | 20230706 | 130000 | 1641238110 | 3820 | 3820 | 3820 | 3820 | 204 |
| 352 | 20230706 | 125900 | 1640458830 | 3815 | 3820 | 3820 | 3815 | 639 |
| 353 | 20230706 | 125800 | 1638019825 | 3820 | 3820 | 3820 | 3820 | 1231 |
| 354 | 20230706 | 125700 | 1633317405 | 3820 | 3820 | 3820 | 3820 | 2988 |
| 355 | 20230706 | 125600 | 1621903245 | 3820 | 3820 | 3820 | 3820 | 225 |
| 356 | 20230706 | 125500 | 1621043745 | 3825 | 3820 | 3825 | 3820 | 7064 |
| 357 | 20230706 | 125400 | 1594034265 | 3825 | 3825 | 3825 | 3825 | 0 |
| 358 | 20230706 | 125300 | 1594034265 | 3825 | 3825 | 3825 | 3825 | 0 |
| 359 | 20230706 | 125200 | 1594034265 | 3825 | 3825 | 3825 | 3825 | 1 |
| 360 | 20230706 | 125100 | 1594030440 | 3825 | 3825 | 3825 | 3825 | 627 |
| 361 | 20230706 | 125000 | 1591632165 | 3825 | 3825 | 3825 | 3825 | 10 |
| 362 | 20230706 | 124900 | 1591593915 | 3825 | 3825 | 3825 | 3825 | 1 |
| 363 | 20230706 | 124800 | 1591590090 | 3820 | 3820 | 3820 | 3820 | 135 |
| 364 | 20230706 | 124700 | 1591074390 | 3820 | 3820 | 3820 | 3820 | 100 |
| 365 | 20230706 | 124600 | 1590692390 | 3820 | 3830 | 3830 | 3820 | 802 |
| 366 | 20230706 | 124500 | 1587628740 | 3830 | 3825 | 3830 | 3825 | 13 |
| 367 | 20230706 | 124400 | 1587578990 | 3830 | 3830 | 3830 | 3830 | 177 |
| 368 | 20230706 | 124300 | 1586901080 | 3835 | 3835 | 3835 | 3835 | 165 |
| 369 | 20230706 | 124200 | 1586268305 | 3845 | 3845 | 3845 | 3845 | 0 |
| 370 | 20230706 | 124100 | 1586268305 | 3845 | 3845 | 3845 | 3845 | 0 |
| 371 | 20230706 | 124000 | 1586268305 | 3845 | 3825 | 3845 | 3825 | 1307 |
| 372 | 20230706 | 123900 | 1581250650 | 3825 | 3825 | 3825 | 3825 | 420 |
| 373 | 20230706 | 123800 | 1579644150 | 3825 | 3825 | 3825 | 3825 | 79 |
| 374 | 20230706 | 123700 | 1579341975 | 3825 | 3825 | 3825 | 3825 | 266 |
| 375 | 20230706 | 123600 | 1578324525 | 3830 | 3830 | 3830 | 3830 | 648 |
| 376 | 20230706 | 123500 | 1575842685 | 3830 | 3830 | 3830 | 3830 | 0 |
| 377 | 20230706 | 123400 | 1575842685 | 3830 | 3830 | 3830 | 3830 | 111 |
| 378 | 20230706 | 123300 | 1575417555 | 3825 | 3825 | 3825 | 3825 | 363 |
| 379 | 20230706 | 123200 | 1574029080 | 3825 | 3825 | 3825 | 3825 | 0 |
| 380 | 20230706 | 123100 | 1574029080 | 3825 | 3825 | 3825 | 3825 | 21 |
| 381 | 20230706 | 123000 | 1573948755 | 3815 | 3815 | 3815 | 3815 | 8 |
| 382 | 20230706 | 122900 | 1573918235 | 3820 | 3820 | 3820 | 3820 | 168 |
| 383 | 20230706 | 122800 | 1573276475 | 3820 | 3820 | 3820 | 3820 | 31 |
| 384 | 20230706 | 122700 | 1573158055 | 3820 | 3820 | 3820 | 3820 | 0 |
| 385 | 20230706 | 122600 | 1573158055 | 3820 | 3815 | 3820 | 3815 | 645 |
| 386 | 20230706 | 122500 | 1570697375 | 3815 | 3820 | 3820 | 3815 | 472 |
| 387 | 20230706 | 122400 | 1568896185 | 3815 | 3820 | 3820 | 3815 | 1191 |
| 388 | 20230706 | 122300 | 1564349865 | 3820 | 3820 | 3820 | 3820 | 9 |
| 389 | 20230706 | 122200 | 1564315485 | 3820 | 3820 | 3825 | 3820 | 459 |
| 390 | 20230706 | 122100 | 1562562100 | 3830 | 3825 | 3830 | 3820 | 782 |
| 391 | 20230706 | 122000 | 1559570955 | 3840 | 3825 | 3840 | 3825 | 702 |
| 392 | 20230706 | 121900 | 1556885790 | 3825 | 3825 | 3825 | 3825 | 191 |
| 393 | 20230706 | 121800 | 1556155215 | 3840 | 3840 | 3840 | 3840 | 260 |
| 394 | 20230706 | 121700 | 1555156815 | 3840 | 3825 | 3840 | 3825 | 40 |
| 395 | 20230706 | 121600 | 1555003800 | 3840 | 3840 | 3840 | 3840 | 14 |
| 396 | 20230706 | 121500 | 1554950040 | 3840 | 3840 | 3840 | 3840 | 38 |
| 397 | 20230706 | 121400 | 1554804120 | 3825 | 3825 | 3825 | 3825 | 0 |
| 398 | 20230706 | 121300 | 1554804120 | 3825 | 3825 | 3825 | 3825 | 1 |
| 399 | 20230706 | 121200 | 1554800295 | 3815 | 3815 | 3815 | 3815 | 0 |
| 400 | 20230706 | 121100 | 1554800295 | 3815 | 3820 | 3820 | 3815 | 8049 |
| 401 | 20230706 | 121000 | 1524092365 | 3820 | 3820 | 3820 | 3820 | 1 |
| 402 | 20230706 | 120900 | 1524088545 | 3820 | 3820 | 3820 | 3820 | 0 |
| 403 | 20230706 | 120800 | 1524088545 | 3820 | 3820 | 3820 | 3820 | 4889 |
| 404 | 20230706 | 120700 | 1505412565 | 3825 | 3825 | 3825 | 3825 | 1964 |
| 405 | 20230706 | 120600 | 1497900265 | 3825 | 3830 | 3830 | 3825 | 5098 |
| 406 | 20230706 | 120500 | 1478390105 | 3830 | 3835 | 3835 | 3830 | 481 |
| 407 | 20230706 | 120400 | 1476547870 | 3840 | 3840 | 3840 | 3840 | 0 |
| 408 | 20230706 | 120300 | 1476547870 | 3840 | 3840 | 3840 | 3840 | 1 |
| 409 | 20230706 | 120200 | 1476544030 | 3840 | 3840 | 3840 | 3840 | 291 |
| 410 | 20230706 | 120100 | 1475426590 | 3840 | 3840 | 3840 | 3840 | 5000 |
| 411 | 20230706 | 120000 | 1456226590 | 3835 | 3835 | 3835 | 3835 | 269 |
| 412 | 20230706 | 115900 | 1455194975 | 3835 | 3840 | 3840 | 3835 | 1766 |
| 413 | 20230706 | 115800 | 1448414195 | 3840 | 3845 | 3845 | 3840 | 234 |
| 414 | 20230706 | 115700 | 1447515630 | 3845 | 3845 | 3845 | 3845 | 50 |
| 415 | 20230706 | 115600 | 1447323380 | 3845 | 3845 | 3845 | 3845 | 196 |
| 416 | 20230706 | 115500 | 1446569760 | 3845 | 3840 | 3845 | 3840 | 2300 |
| 417 | 20230706 | 115400 | 1437737710 | 3840 | 3840 | 3840 | 3840 | 0 |
| 418 | 20230706 | 115300 | 1437737710 | 3840 | 3840 | 3840 | 3840 | 258 |
| 419 | 20230706 | 115200 | 1436746990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 420 | 20230706 | 115100 | 1436746990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 421 | 20230706 | 115000 | 1436746990 | 3840 | 3840 | 3840 | 3840 | 1 |
| 422 | 20230706 | 114900 | 1436743150 | 3845 | 3845 | 3845 | 3845 | 0 |
| 423 | 20230706 | 114800 | 1436743150 | 3845 | 3840 | 3845 | 3840 | 337 |
| 424 | 20230706 | 114700 | 1435448935 | 3845 | 3850 | 3850 | 3840 | 1029 |
| 425 | 20230706 | 114600 | 1431487440 | 3850 | 3845 | 3850 | 3845 | 691 |
| 426 | 20230706 | 114500 | 1428827105 | 3845 | 3845 | 3845 | 3845 | 207 |
| 427 | 20230706 | 114400 | 1428031190 | 3845 | 3845 | 3845 | 3845 | 530 |
| 428 | 20230706 | 114300 | 1425993340 | 3845 | 3845 | 3845 | 3845 | 60 |
| 429 | 20230706 | 114200 | 1425762640 | 3845 | 3840 | 3845 | 3840 | 1548 |
| 430 | 20230706 | 114100 | 1419818120 | 3840 | 3840 | 3840 | 3840 | 196 |
| 431 | 20230706 | 114000 | 1419065480 | 3845 | 3840 | 3845 | 3840 | 862 |
| 432 | 20230706 | 113900 | 1415752895 | 3845 | 3835 | 3845 | 3830 | 2380 |
| 433 | 20230706 | 113800 | 1406616685 | 3840 | 3840 | 3840 | 3840 | 0 |
| 434 | 20230706 | 113700 | 1406616685 | 3840 | 3830 | 3840 | 3830 | 3709 |
| 435 | 20230706 | 113600 | 1392393385 | 3835 | 3830 | 3835 | 3830 | 797 |
| 436 | 20230706 | 113500 | 1389340865 | 3835 | 3835 | 3835 | 3835 | 1 |
| 437 | 20230706 | 113400 | 1389337030 | 3830 | 3830 | 3830 | 3830 | 147 |
| 438 | 20230706 | 113300 | 1388774020 | 3830 | 3830 | 3830 | 3830 | 0 |
| 439 | 20230706 | 113200 | 1388774020 | 3830 | 3830 | 3830 | 3830 | 0 |
| 440 | 20230706 | 113100 | 1388774020 | 3830 | 3830 | 3830 | 3830 | 0 |
| 441 | 20230706 | 113000 | 1388774020 | 3830 | 3830 | 3830 | 3830 | 359 |
| 442 | 20230706 | 112900 | 1387399050 | 3835 | 3830 | 3835 | 3825 | 982 |
| 443 | 20230706 | 112800 | 1383641985 | 3830 | 3830 | 3830 | 3830 | 2439 |
| 444 | 20230706 | 112700 | 1374300615 | 3830 | 3825 | 3830 | 3825 | 454 |
| 445 | 20230706 | 112600 | 1372563805 | 3825 | 3825 | 3825 | 3825 | 460 |
| 446 | 20230706 | 112500 | 1370804305 | 3830 | 3830 | 3830 | 3830 | 1 |
| 447 | 20230706 | 112400 | 1370800475 | 3830 | 3830 | 3830 | 3830 | 277 |
| 448 | 20230706 | 112300 | 1369739565 | 3830 | 3825 | 3830 | 3825 | 463 |
| 449 | 20230706 | 112200 | 1367967200 | 3825 | 3830 | 3830 | 3825 | 3992 |
| 450 | 20230706 | 112100 | 1352693645 | 3835 | 3835 | 3835 | 3835 | 0 |
| 451 | 20230706 | 112000 | 1352693645 | 3835 | 3835 | 3835 | 3830 | 2816 |
| 452 | 20230706 | 111900 | 1341901480 | 3840 | 3840 | 3840 | 3840 | 100 |
| 453 | 20230706 | 111800 | 1341517480 | 3840 | 3840 | 3840 | 3840 | 696 |
| 454 | 20230706 | 111700 | 1338844840 | 3850 | 3850 | 3850 | 3850 | 6 |
| 455 | 20230706 | 111600 | 1338821740 | 3850 | 3850 | 3850 | 3850 | 0 |
| 456 | 20230706 | 111500 | 1338821740 | 3850 | 3850 | 3850 | 3850 | 518 |
| 457 | 20230706 | 111400 | 1336827440 | 3845 | 3845 | 3845 | 3845 | 204 |
| 458 | 20230706 | 111300 | 1336043060 | 3845 | 3845 | 3845 | 3845 | 0 |
| 459 | 20230706 | 111200 | 1336043060 | 3845 | 3850 | 3850 | 3845 | 1446 |
| 460 | 20230706 | 111100 | 1330476770 | 3850 | 3850 | 3850 | 3850 | 0 |
| 461 | 20230706 | 111000 | 1330476770 | 3850 | 3850 | 3850 | 3850 | 1 |
| 462 | 20230706 | 110900 | 1330472920 | 3845 | 3845 | 3845 | 3845 | 0 |
| 463 | 20230706 | 110800 | 1330472920 | 3845 | 3845 | 3845 | 3845 | 4924 |
| 464 | 20230706 | 110700 | 1311540140 | 3845 | 3840 | 3845 | 3840 | 2522 |
| 465 | 20230706 | 110600 | 1301843880 | 3840 | 3840 | 3845 | 3840 | 510 |
| 466 | 20230706 | 110500 | 1299885475 | 3835 | 3845 | 3845 | 3835 | 2588 |
| 467 | 20230706 | 110400 | 1289946095 | 3840 | 3845 | 3845 | 3840 | 302 |
| 468 | 20230706 | 110300 | 1288785915 | 3845 | 3840 | 3845 | 3840 | 619 |
| 469 | 20230706 | 110200 | 1286408450 | 3840 | 3840 | 3840 | 3840 | 0 |
| 470 | 20230706 | 110100 | 1286408450 | 3840 | 3840 | 3840 | 3840 | 0 |
| 471 | 20230706 | 110000 | 1286408450 | 3840 | 3845 | 3845 | 3835 | 1275 |
| 472 | 20230706 | 105900 | 1281516785 | 3840 | 3840 | 3840 | 3840 | 139 |
| 473 | 20230706 | 105800 | 1280983025 | 3850 | 3840 | 3850 | 3840 | 136 |
| 474 | 20230706 | 105700 | 1280460705 | 3840 | 3840 | 3850 | 3840 | 554 |
| 475 | 20230706 | 105600 | 1278333305 | 3840 | 3840 | 3840 | 3840 | 81 |
| 476 | 20230706 | 105500 | 1278022265 | 3850 | 3850 | 3850 | 3850 | 1527 |
| 477 | 20230706 | 105400 | 1272143315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 478 | 20230706 | 105300 | 1272143315 | 3850 | 3850 | 3850 | 3850 | 100 |
| 479 | 20230706 | 105200 | 1271758315 | 3850 | 3850 | 3850 | 3850 | 315 |
| 480 | 20230706 | 105100 | 1270545565 | 3845 | 3850 | 3850 | 3845 | 410 |
| 481 | 20230706 | 105000 | 1268967115 | 3840 | 3840 | 3840 | 3840 | 50 |
| 482 | 20230706 | 104900 | 1268775115 | 3840 | 3845 | 3845 | 3840 | 7000 |
| 483 | 20230706 | 104800 | 1241892920 | 3845 | 3845 | 3845 | 3845 | 786 |
| 484 | 20230706 | 104700 | 1238870750 | 3850 | 3845 | 3850 | 3845 | 2157 |
| 485 | 20230706 | 104600 | 1230577005 | 3850 | 3850 | 3850 | 3850 | 919 |
| 486 | 20230706 | 104500 | 1227038855 | 3850 | 3850 | 3850 | 3850 | 0 |
| 487 | 20230706 | 104400 | 1227038855 | 3850 | 3850 | 3850 | 3850 | 14 |
| 488 | 20230706 | 104300 | 1226984955 | 3845 | 3850 | 3850 | 3845 | 1116 |
| 489 | 20230706 | 104200 | 1222688405 | 3850 | 3850 | 3850 | 3850 | 21 |
| 490 | 20230706 | 104100 | 1222607555 | 3850 | 3850 | 3850 | 3850 | 259 |
| 491 | 20230706 | 104000 | 1221610405 | 3850 | 3850 | 3850 | 3850 | 280 |
| 492 | 20230706 | 103900 | 1220532405 | 3850 | 3850 | 3850 | 3850 | 3865 |
| 493 | 20230706 | 103800 | 1205652155 | 3855 | 3855 | 3855 | 3855 | 20 |
| 494 | 20230706 | 103700 | 1205575055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 495 | 20230706 | 103600 | 1205575055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 496 | 20230706 | 103500 | 1205575055 | 3865 | 3850 | 3865 | 3850 | 12 |
| 497 | 20230706 | 103400 | 1205528840 | 3850 | 3855 | 3855 | 3850 | 516 |
| 498 | 20230706 | 103300 | 1203541740 | 3865 | 3865 | 3865 | 3865 | 8 |
| 499 | 20230706 | 103200 | 1203510820 | 3855 | 3855 | 3855 | 3855 | 200 |
| 500 | 20230706 | 103100 | 1202739820 | 3855 | 3855 | 3855 | 3855 | 620 |
| 501 | 20230706 | 103000 | 1200349720 | 3855 | 3855 | 3855 | 3855 | 250 |
| 502 | 20230706 | 102900 | 1199385970 | 3865 | 3865 | 3865 | 3865 | 2840 |
| 503 | 20230706 | 102800 | 1188409370 | 3865 | 3855 | 3865 | 3855 | 500 |
| 504 | 20230706 | 102700 | 1186478360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 505 | 20230706 | 102600 | 1186478360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 506 | 20230706 | 102500 | 1186478360 | 3860 | 3860 | 3860 | 3860 | 2001 |
| 507 | 20230706 | 102400 | 1178754500 | 3855 | 3855 | 3855 | 3855 | 218 |
| 508 | 20230706 | 102300 | 1177914110 | 3855 | 3855 | 3855 | 3855 | 782 |
| 509 | 20230706 | 102200 | 1174899500 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 510 | 20230706 | 102100 | 1171049500 | 3840 | 3840 | 3840 | 3840 | 5371 |
| 511 | 20230706 | 102000 | 1150424860 | 3840 | 3840 | 3840 | 3835 | 335 |
| 512 | 20230706 | 101900 | 1149139420 | 3840 | 3850 | 3850 | 3840 | 89 |
| 513 | 20230706 | 101800 | 1148796780 | 3850 | 3850 | 3850 | 3850 | 1 |
| 514 | 20230706 | 101700 | 1148792930 | 3830 | 3830 | 3830 | 3830 | 0 |
| 515 | 20230706 | 101600 | 1148792930 | 3830 | 3830 | 3830 | 3830 | 523 |
| 516 | 20230706 | 101500 | 1146789840 | 3855 | 3855 | 3855 | 3855 | 0 |
| 517 | 20230706 | 101400 | 1146789840 | 3855 | 3855 | 3855 | 3855 | 0 |
| 518 | 20230706 | 101300 | 1146789840 | 3855 | 3855 | 3855 | 3855 | 0 |
| 519 | 20230706 | 101200 | 1146789840 | 3855 | 3855 | 3855 | 3855 | 0 |
| 520 | 20230706 | 101100 | 1146789840 | 3855 | 3850 | 3855 | 3850 | 95 |
| 521 | 20230706 | 101000 | 1146423700 | 3855 | 3855 | 3855 | 3855 | 0 |
| 522 | 20230706 | 100900 | 1146423700 | 3855 | 3855 | 3855 | 3855 | 0 |
| 523 | 20230706 | 100800 | 1146423700 | 3855 | 3845 | 3855 | 3845 | 475 |
| 524 | 20230706 | 100700 | 1144597255 | 3830 | 3855 | 3855 | 3830 | 6235 |
| 525 | 20230706 | 100600 | 1120680180 | 3845 | 3855 | 3855 | 3845 | 4292 |
| 526 | 20230706 | 100500 | 1104173360 | 3850 | 3850 | 3850 | 3850 | 1547 |
| 527 | 20230706 | 100400 | 1098217410 | 3850 | 3855 | 3860 | 3850 | 6251 |
| 528 | 20230706 | 100300 | 1074148910 | 3865 | 3855 | 3865 | 3855 | 2049 |
| 529 | 20230706 | 100200 | 1066240570 | 3865 | 3865 | 3865 | 3865 | 0 |
| 530 | 20230706 | 100100 | 1066240570 | 3865 | 3865 | 3865 | 3865 | 522 |
| 531 | 20230706 | 100000 | 1064223040 | 3865 | 3860 | 3865 | 3860 | 64 |
| 532 | 20230706 | 095900 | 1063975995 | 3860 | 3860 | 3860 | 3860 | 56 |
| 533 | 20230706 | 095800 | 1063759835 | 3860 | 3865 | 3865 | 3860 | 401 |
| 534 | 20230706 | 095700 | 1062211970 | 3860 | 3860 | 3860 | 3860 | 0 |
| 535 | 20230706 | 095600 | 1062211970 | 3860 | 3865 | 3865 | 3860 | 113 |
| 536 | 20230706 | 095500 | 1061775725 | 3865 | 3865 | 3865 | 3865 | 12 |
| 537 | 20230706 | 095400 | 1061729345 | 3870 | 3865 | 3870 | 3860 | 1315 |
| 538 | 20230706 | 095300 | 1056646735 | 3865 | 3865 | 3865 | 3860 | 33 |
| 539 | 20230706 | 095200 | 1056519300 | 3865 | 3860 | 3865 | 3860 | 647 |
| 540 | 20230706 | 095100 | 1054018895 | 3860 | 3860 | 3860 | 3855 | 2532 |
| 541 | 20230706 | 095000 | 1044245975 | 3865 | 3860 | 3865 | 3860 | 1782 |
| 542 | 20230706 | 094900 | 1037360445 | 3860 | 3840 | 3860 | 3840 | 7306 |
| 543 | 20230706 | 094800 | 1009223180 | 3835 | 3835 | 3835 | 3835 | 100 |
| 544 | 20230706 | 094700 | 1008839680 | 3845 | 3845 | 3845 | 3845 | 2000 |
| 545 | 20230706 | 094600 | 1001149680 | 3845 | 3845 | 3845 | 3845 | 284 |
| 546 | 20230706 | 094500 | 1000057700 | 3845 | 3835 | 3845 | 3835 | 157 |
| 547 | 20230706 | 094400 | 999455590 | 3835 | 3830 | 3835 | 3830 | 4583 |
| 548 | 20230706 | 094300 | 981889200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 549 | 20230706 | 094200 | 981889200 | 3830 | 3835 | 3835 | 3830 | 61 |
| 550 | 20230706 | 094100 | 981655375 | 3830 | 3830 | 3830 | 3830 | 763 |
| 551 | 20230706 | 094000 | 978733085 | 3830 | 3830 | 3830 | 3830 | 410 |
| 552 | 20230706 | 093900 | 977162785 | 3825 | 3830 | 3830 | 3825 | 3090 |
| 553 | 20230706 | 093800 | 965340940 | 3830 | 3830 | 3830 | 3830 | 499 |
| 554 | 20230706 | 093700 | 963429770 | 3830 | 3830 | 3830 | 3830 | 1 |
| 555 | 20230706 | 093600 | 963425940 | 3825 | 3825 | 3825 | 3825 | 10 |
| 556 | 20230706 | 093500 | 963387690 | 3825 | 3820 | 3825 | 3820 | 560 |
| 557 | 20230706 | 093400 | 961245735 | 3820 | 3835 | 3835 | 3815 | 8977 |
| 558 | 20230706 | 093300 | 926955610 | 3825 | 3830 | 3830 | 3825 | 6674 |
| 559 | 20230706 | 093200 | 901417820 | 3830 | 3830 | 3830 | 3830 | 155 |
| 560 | 20230706 | 093100 | 900824170 | 3835 | 3835 | 3835 | 3825 | 5745 |
| 561 | 20230706 | 093000 | 878821270 | 3830 | 3830 | 3830 | 3830 | 608 |
| 562 | 20230706 | 092900 | 876492630 | 3830 | 3830 | 3830 | 3830 | 491 |
| 563 | 20230706 | 092800 | 874612100 | 3835 | 3835 | 3835 | 3835 | 463 |
| 564 | 20230706 | 092700 | 872836495 | 3835 | 3830 | 3845 | 3830 | 570 |
| 565 | 20230706 | 092600 | 870652245 | 3830 | 3845 | 3845 | 3830 | 15 |
| 566 | 20230706 | 092500 | 870594715 | 3830 | 3835 | 3840 | 3830 | 371 |
| 567 | 20230706 | 092400 | 869173140 | 3830 | 3830 | 3830 | 3830 | 69 |
| 568 | 20230706 | 092300 | 868908870 | 3830 | 3850 | 3850 | 3830 | 4434 |
| 569 | 20230706 | 092200 | 851916570 | 3835 | 3850 | 3850 | 3835 | 6923 |
| 570 | 20230706 | 092100 | 825306850 | 3850 | 3845 | 3850 | 3845 | 2001 |
| 571 | 20230706 | 092000 | 817613000 | 3835 | 3835 | 3835 | 3835 | 193 |
| 572 | 20230706 | 091900 | 816872845 | 3835 | 3845 | 3845 | 3835 | 12068 |
| 573 | 20230706 | 091800 | 770481385 | 3845 | 3840 | 3845 | 3840 | 1200 |
| 574 | 20230706 | 091700 | 765872880 | 3840 | 3845 | 3845 | 3840 | 2310 |
| 575 | 20230706 | 091600 | 757000980 | 3845 | 3850 | 3850 | 3840 | 7665 |
| 576 | 20230706 | 091500 | 727522685 | 3850 | 3860 | 3860 | 3850 | 194 |
| 577 | 20230706 | 091400 | 726773865 | 3850 | 3850 | 3860 | 3845 | 1010 |
| 578 | 20230706 | 091300 | 722884185 | 3855 | 3865 | 3865 | 3855 | 10743 |
| 579 | 20230706 | 091200 | 681460640 | 3870 | 3870 | 3870 | 3865 | 2962 |
| 580 | 20230706 | 091100 | 670010515 | 3870 | 3870 | 3875 | 3870 | 2044 |
| 581 | 20230706 | 091000 | 662100190 | 3870 | 3865 | 3870 | 3865 | 1996 |
| 582 | 20230706 | 090900 | 654376380 | 3860 | 3860 | 3860 | 3855 | 1102 |
| 583 | 20230706 | 090800 | 650122675 | 3860 | 3860 | 3870 | 3860 | 754 |
| 584 | 20230706 | 090700 | 647210525 | 3860 | 3845 | 3860 | 3845 | 1791 |
| 585 | 20230706 | 090600 | 640307000 | 3855 | 3860 | 3860 | 3835 | 22683 |
| 586 | 20230706 | 090500 | 553235895 | 3865 | 3850 | 3880 | 3850 | 4942 |
| 587 | 20230706 | 090400 | 534138215 | 3850 | 3855 | 3860 | 3850 | 6312 |
| 588 | 20230706 | 090300 | 509809555 | 3860 | 3870 | 3870 | 3860 | 9260 |
| 589 | 20230706 | 090200 | 474000760 | 3870 | 3870 | 3880 | 3865 | 13593 |
| 590 | 20230706 | 090100 | 421379170 | 3875 | 3890 | 3895 | 3865 | 66925 |
| 591 | 20230706 | 090000 | 161212355 | 3900 | 3930 | 3940 | 3870 | 41226 |