30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 17399 |
| 3 | 20230703 | 190200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230703 | 190100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230703 | 190000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230703 | 185900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230703 | 185800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230703 | 185700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230703 | 185600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230703 | 185500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230703 | 185400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230703 | 185300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230703 | 185200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230703 | 185100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230703 | 185000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230703 | 184900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230703 | 184800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230703 | 184700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230703 | 184600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230703 | 184500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230703 | 184400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230703 | 184300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230703 | 184200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230703 | 184100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230703 | 184000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230703 | 183900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230703 | 183800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230703 | 183700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230703 | 183600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230703 | 183500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230703 | 183400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230703 | 183300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 17399 |
| 33 | 20230703 | 183200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230703 | 183100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230703 | 183000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230703 | 182900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230703 | 182800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230703 | 182700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230703 | 182600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230703 | 182500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230703 | 182400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230703 | 182300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230703 | 182200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230703 | 182100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230703 | 182000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230703 | 181900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230703 | 181800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230703 | 181700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230703 | 181600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230703 | 181500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230703 | 181400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230703 | 181300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230703 | 181200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230703 | 181100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230703 | 181000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230703 | 180900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230703 | 180800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230703 | 180700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230703 | 180600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230703 | 180500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230703 | 180400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230703 | 180300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 17399 |
| 63 | 20230703 | 180200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230703 | 180100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230703 | 180000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230703 | 175900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230703 | 175800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230703 | 175700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230703 | 175600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230703 | 175500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230703 | 175400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230703 | 175300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230703 | 175200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230703 | 175100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230703 | 175000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230703 | 174900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230703 | 174800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230703 | 174700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230703 | 174600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230703 | 174500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230703 | 174400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230703 | 174300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230703 | 174200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230703 | 174100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230703 | 174000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230703 | 173900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230703 | 173800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230703 | 173700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230703 | 173600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230703 | 173500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230703 | 173400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230703 | 173300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 17399 |
| 93 | 20230703 | 173200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230703 | 173100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230703 | 173000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230703 | 172900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230703 | 172800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230703 | 172700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230703 | 172600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230703 | 172500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230703 | 172400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230703 | 172300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230703 | 172200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230703 | 172100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230703 | 172000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230703 | 171900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230703 | 171800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230703 | 171700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230703 | 171600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230703 | 171500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230703 | 171400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230703 | 171300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230703 | 171200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230703 | 171100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230703 | 171000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230703 | 170900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230703 | 170800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230703 | 170700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230703 | 170600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230703 | 170500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230703 | 170400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230703 | 170300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 17399 |
| 123 | 20230703 | 170200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230703 | 170100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230703 | 170000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230703 | 165900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230703 | 165800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230703 | 165700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230703 | 165600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230703 | 165500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230703 | 165400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230703 | 165300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230703 | 165200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230703 | 165100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230703 | 165000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230703 | 164900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230703 | 164800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230703 | 164700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230703 | 164600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230703 | 164500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230703 | 164400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230703 | 164300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230703 | 164200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230703 | 164100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230703 | 164000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230703 | 163900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230703 | 163800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230703 | 163700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230703 | 163600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230703 | 163500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230703 | 163400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230703 | 163300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 17399 |
| 153 | 20230703 | 163200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230703 | 163100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230703 | 163000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230703 | 162900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230703 | 162800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230703 | 162700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230703 | 162600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230703 | 162500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230703 | 162400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230703 | 162300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230703 | 162200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230703 | 162100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230703 | 162000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230703 | 161900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230703 | 161800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230703 | 161700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230703 | 161600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230703 | 161500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230703 | 161400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230703 | 161300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230703 | 161200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230703 | 161100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230703 | 161000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230703 | 160900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230703 | 160800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230703 | 160700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230703 | 160600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230703 | 160500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230703 | 160400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230703 | 160300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 17399 |
| 183 | 20230703 | 160200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230703 | 160100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230703 | 160000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230703 | 155900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230703 | 155800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230703 | 155700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230703 | 155600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230703 | 155500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230703 | 155400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230703 | 155300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230703 | 155200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230703 | 155100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20230703 | 155000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230703 | 154900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20230703 | 154800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20230703 | 154700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20230703 | 154600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20230703 | 154500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20230703 | 154400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20230703 | 154300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20230703 | 154200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20230703 | 154100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20230703 | 154000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20230703 | 153900 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20230703 | 153800 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20230703 | 153700 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20230703 | 153600 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20230703 | 153500 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20230703 | 153400 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20230703 | 153300 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 17399 |
| 213 | 20230703 | 153200 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20230703 | 153100 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20230703 | 153000 | 2268784110 | 3900 | 3900 | 3900 | 3900 | 17399 |
| 216 | 20230703 | 152900 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20230703 | 152800 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20230703 | 152700 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20230703 | 152600 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20230703 | 152500 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20230703 | 152400 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20230703 | 152300 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20230703 | 152200 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20230703 | 152100 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20230703 | 152000 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20230703 | 151900 | 2200928010 | 3890 | 3890 | 3890 | 3890 | 353 |
| 227 | 20230703 | 151800 | 2199554840 | 3890 | 3885 | 3890 | 3885 | 1399 |
| 228 | 20230703 | 151700 | 2194118495 | 3890 | 3890 | 3890 | 3890 | 12 |
| 229 | 20230703 | 151600 | 2194071815 | 3890 | 3885 | 3890 | 3885 | 312 |
| 230 | 20230703 | 151500 | 2192858635 | 3890 | 3895 | 3895 | 3885 | 1042 |
| 231 | 20230703 | 151400 | 2188805280 | 3895 | 3900 | 3900 | 3895 | 1660 |
| 232 | 20230703 | 151300 | 2182337940 | 3900 | 3900 | 3900 | 3900 | 746 |
| 233 | 20230703 | 151200 | 2179428540 | 3900 | 3900 | 3900 | 3900 | 785 |
| 234 | 20230703 | 151100 | 2176367040 | 3900 | 3900 | 3900 | 3900 | 602 |
| 235 | 20230703 | 151000 | 2174019240 | 3900 | 3900 | 3900 | 3895 | 1070 |
| 236 | 20230703 | 150900 | 2169846415 | 3900 | 3900 | 3905 | 3900 | 4346 |
| 237 | 20230703 | 150800 | 2152896840 | 3900 | 3900 | 3900 | 3900 | 67 |
| 238 | 20230703 | 150700 | 2152635540 | 3900 | 3900 | 3900 | 3895 | 4699 |
| 239 | 20230703 | 150600 | 2134309800 | 3900 | 3900 | 3900 | 3895 | 1455 |
| 240 | 20230703 | 150500 | 2128640300 | 3895 | 3900 | 3900 | 3895 | 367 |
| 241 | 20230703 | 150400 | 2127210825 | 3900 | 3900 | 3900 | 3900 | 28 |
| 242 | 20230703 | 150300 | 2127101625 | 3900 | 3895 | 3900 | 3895 | 451 |
| 243 | 20230703 | 150200 | 2125344530 | 3895 | 3905 | 3905 | 3895 | 281 |
| 244 | 20230703 | 150100 | 2124249315 | 3900 | 3900 | 3900 | 3900 | 777 |
| 245 | 20230703 | 150000 | 2121219015 | 3900 | 3900 | 3900 | 3900 | 82 |
| 246 | 20230703 | 145900 | 2120899215 | 3900 | 3895 | 3905 | 3895 | 1330 |
| 247 | 20230703 | 145800 | 2115712170 | 3900 | 3900 | 3900 | 3895 | 39 |
| 248 | 20230703 | 145700 | 2115560190 | 3900 | 3905 | 3905 | 3900 | 256 |
| 249 | 20230703 | 145600 | 2114561755 | 3905 | 3905 | 3905 | 3905 | 8 |
| 250 | 20230703 | 145500 | 2114530515 | 3905 | 3900 | 3905 | 3900 | 599 |
| 251 | 20230703 | 145400 | 2112194275 | 3900 | 3900 | 3905 | 3900 | 1126 |
| 252 | 20230703 | 145300 | 2107802860 | 3900 | 3905 | 3905 | 3900 | 1658 |
| 253 | 20230703 | 145200 | 2101328380 | 3905 | 3905 | 3905 | 3905 | 286 |
| 254 | 20230703 | 145100 | 2100211550 | 3905 | 3900 | 3905 | 3900 | 8911 |
| 255 | 20230703 | 145000 | 2065428345 | 3900 | 3895 | 3900 | 3895 | 6630 |
| 256 | 20230703 | 144900 | 2039573480 | 3895 | 3900 | 3900 | 3895 | 115 |
| 257 | 20230703 | 144800 | 2039125470 | 3900 | 3900 | 3900 | 3895 | 818 |
| 258 | 20230703 | 144700 | 2035939230 | 3900 | 3900 | 3900 | 3900 | 34 |
| 259 | 20230703 | 144600 | 2035806630 | 3900 | 3900 | 3900 | 3900 | 542 |
| 260 | 20230703 | 144500 | 2033692830 | 3900 | 3900 | 3900 | 3900 | 124 |
| 261 | 20230703 | 144400 | 2033209230 | 3900 | 3900 | 3900 | 3895 | 419 |
| 262 | 20230703 | 144300 | 2031575630 | 3900 | 3895 | 3900 | 3895 | 122 |
| 263 | 20230703 | 144200 | 2031100330 | 3900 | 3895 | 3900 | 3895 | 127 |
| 264 | 20230703 | 144100 | 2030605530 | 3900 | 3900 | 3900 | 3895 | 1973 |
| 265 | 20230703 | 144000 | 2022920475 | 3895 | 3900 | 3900 | 3895 | 56 |
| 266 | 20230703 | 143900 | 2022702325 | 3900 | 3900 | 3900 | 3895 | 96 |
| 267 | 20230703 | 143800 | 2022328345 | 3900 | 3900 | 3900 | 3895 | 1060 |
| 268 | 20230703 | 143700 | 2018199555 | 3900 | 3895 | 3900 | 3895 | 620 |
| 269 | 20230703 | 143600 | 2015784530 | 3895 | 3895 | 3895 | 3890 | 143 |
| 270 | 20230703 | 143500 | 2015227725 | 3895 | 3895 | 3895 | 3890 | 706 |
| 271 | 20230703 | 143400 | 2012478095 | 3900 | 3900 | 3900 | 3895 | 34 |
| 272 | 20230703 | 143300 | 2012345630 | 3900 | 3900 | 3900 | 3900 | 11 |
| 273 | 20230703 | 143200 | 2012302730 | 3900 | 3900 | 3900 | 3900 | 38 |
| 274 | 20230703 | 143100 | 2012154530 | 3900 | 3895 | 3900 | 3890 | 2440 |
| 275 | 20230703 | 143000 | 2002653195 | 3890 | 3890 | 3895 | 3890 | 171 |
| 276 | 20230703 | 142900 | 2001987990 | 3890 | 3890 | 3895 | 3890 | 185 |
| 277 | 20230703 | 142800 | 2001268325 | 3895 | 3895 | 3900 | 3890 | 865 |
| 278 | 20230703 | 142700 | 1997899295 | 3900 | 3900 | 3900 | 3900 | 265 |
| 279 | 20230703 | 142600 | 1996865795 | 3895 | 3905 | 3905 | 3895 | 279 |
| 280 | 20230703 | 142500 | 1995778690 | 3900 | 3905 | 3905 | 3900 | 40 |
| 281 | 20230703 | 142400 | 1995622655 | 3905 | 3900 | 3905 | 3900 | 224 |
| 282 | 20230703 | 142300 | 1994747955 | 3900 | 3905 | 3905 | 3900 | 487 |
| 283 | 20230703 | 142200 | 1992848475 | 3905 | 3900 | 3905 | 3900 | 516 |
| 284 | 20230703 | 142100 | 1990835975 | 3905 | 3905 | 3905 | 3905 | 1908 |
| 285 | 20230703 | 142000 | 1983385235 | 3905 | 3900 | 3905 | 3900 | 833 |
| 286 | 20230703 | 141900 | 1980132880 | 3900 | 3905 | 3905 | 3900 | 246 |
| 287 | 20230703 | 141800 | 1979173275 | 3905 | 3905 | 3905 | 3900 | 519 |
| 288 | 20230703 | 141700 | 1977147555 | 3905 | 3890 | 3905 | 3885 | 7828 |
| 289 | 20230703 | 141600 | 1946630635 | 3890 | 3890 | 3890 | 3885 | 114 |
| 290 | 20230703 | 141500 | 1946187675 | 3890 | 3880 | 3890 | 3880 | 859 |
| 291 | 20230703 | 141400 | 1942849820 | 3885 | 3885 | 3890 | 3880 | 1984 |
| 292 | 20230703 | 141300 | 1935148625 | 3885 | 3895 | 3895 | 3880 | 513 |
| 293 | 20230703 | 141200 | 1933155625 | 3885 | 3895 | 3895 | 3885 | 2892 |
| 294 | 20230703 | 141100 | 1921914135 | 3895 | 3900 | 3900 | 3895 | 257 |
| 295 | 20230703 | 141000 | 1920912950 | 3895 | 3900 | 3900 | 3895 | 34 |
| 296 | 20230703 | 140900 | 1920780420 | 3900 | 3895 | 3900 | 3895 | 200 |
| 297 | 20230703 | 140800 | 1920000685 | 3895 | 3895 | 3900 | 3895 | 281 |
| 298 | 20230703 | 140700 | 1918906165 | 3895 | 3900 | 3900 | 3895 | 3878 |
| 299 | 20230703 | 140600 | 1903789340 | 3900 | 3895 | 3900 | 3895 | 91 |
| 300 | 20230703 | 140500 | 1903434735 | 3900 | 3900 | 3900 | 3895 | 230 |
| 301 | 20230703 | 140400 | 1902537755 | 3890 | 3895 | 3900 | 3890 | 192 |
| 302 | 20230703 | 140300 | 1901789765 | 3890 | 3895 | 3905 | 3890 | 20282 |
| 303 | 20230703 | 140200 | 1822711235 | 3895 | 3895 | 3895 | 3895 | 211 |
| 304 | 20230703 | 140100 | 1821889390 | 3895 | 3895 | 3895 | 3885 | 25 |
| 305 | 20230703 | 140000 | 1821792025 | 3895 | 3895 | 3895 | 3895 | 8 |
| 306 | 20230703 | 135900 | 1821760865 | 3895 | 3895 | 3895 | 3895 | 169 |
| 307 | 20230703 | 135800 | 1821102610 | 3895 | 3900 | 3900 | 3895 | 528 |
| 308 | 20230703 | 135700 | 1819045895 | 3900 | 3900 | 3900 | 3900 | 79 |
| 309 | 20230703 | 135600 | 1818737795 | 3900 | 3890 | 3900 | 3890 | 8124 |
| 310 | 20230703 | 135500 | 1787088050 | 3890 | 3885 | 3890 | 3885 | 1945 |
| 311 | 20230703 | 135400 | 1779526540 | 3885 | 3890 | 3890 | 3880 | 2332 |
| 312 | 20230703 | 135300 | 1770462165 | 3890 | 3890 | 3890 | 3890 | 200 |
| 313 | 20230703 | 135200 | 1769684165 | 3890 | 3890 | 3890 | 3890 | 105 |
| 314 | 20230703 | 135100 | 1769275715 | 3890 | 3880 | 3890 | 3880 | 2038 |
| 315 | 20230703 | 135000 | 1761358160 | 3880 | 3885 | 3885 | 3880 | 451 |
| 316 | 20230703 | 134900 | 1759608250 | 3885 | 3880 | 3885 | 3880 | 507 |
| 317 | 20230703 | 134800 | 1757641045 | 3880 | 3880 | 3880 | 3880 | 536 |
| 318 | 20230703 | 134700 | 1755561365 | 3880 | 3885 | 3885 | 3880 | 60 |
| 319 | 20230703 | 134600 | 1755328510 | 3880 | 3885 | 3885 | 3880 | 500 |
| 320 | 20230703 | 134500 | 1753388480 | 3880 | 3880 | 3885 | 3880 | 845 |
| 321 | 20230703 | 134400 | 1750109825 | 3880 | 3880 | 3880 | 3880 | 454 |
| 322 | 20230703 | 134300 | 1748348305 | 3880 | 3875 | 3885 | 3875 | 47 |
| 323 | 20230703 | 134200 | 1748165945 | 3885 | 3885 | 3885 | 3885 | 0 |
| 324 | 20230703 | 134100 | 1748165945 | 3885 | 3885 | 3885 | 3885 | 221 |
| 325 | 20230703 | 134000 | 1747307360 | 3885 | 3890 | 3890 | 3880 | 2803 |
| 326 | 20230703 | 133900 | 1736429175 | 3890 | 3885 | 3890 | 3885 | 3933 |
| 327 | 20230703 | 133800 | 1721149270 | 3885 | 3885 | 3885 | 3885 | 71 |
| 328 | 20230703 | 133700 | 1720873435 | 3880 | 3880 | 3880 | 3880 | 7 |
| 329 | 20230703 | 133600 | 1720846275 | 3880 | 3885 | 3885 | 3880 | 177 |
| 330 | 20230703 | 133500 | 1720159425 | 3875 | 3885 | 3885 | 3875 | 506 |
| 331 | 20230703 | 133400 | 1718198615 | 3885 | 3885 | 3885 | 3875 | 2723 |
| 332 | 20230703 | 133300 | 1707645010 | 3880 | 3880 | 3880 | 3880 | 947 |
| 333 | 20230703 | 133200 | 1703970650 | 3880 | 3885 | 3885 | 3875 | 3234 |
| 334 | 20230703 | 133100 | 1691431795 | 3885 | 3875 | 3885 | 3870 | 6810 |
| 335 | 20230703 | 133000 | 1665022220 | 3885 | 3885 | 3885 | 3875 | 1740 |
| 336 | 20230703 | 132900 | 1658279690 | 3880 | 3880 | 3880 | 3880 | 1745 |
| 337 | 20230703 | 132800 | 1651509090 | 3885 | 3890 | 3890 | 3885 | 157 |
| 338 | 20230703 | 132700 | 1650899125 | 3890 | 3885 | 3890 | 3885 | 1509 |
| 339 | 20230703 | 132600 | 1645036615 | 3885 | 3885 | 3885 | 3885 | 13 |
| 340 | 20230703 | 132500 | 1644986110 | 3885 | 3880 | 3885 | 3880 | 502 |
| 341 | 20230703 | 132400 | 1643035850 | 3885 | 3885 | 3890 | 3885 | 223 |
| 342 | 20230703 | 132300 | 1642169450 | 3885 | 3885 | 3885 | 3885 | 87 |
| 343 | 20230703 | 132200 | 1641831455 | 3890 | 3885 | 3890 | 3880 | 1627 |
| 344 | 20230703 | 132100 | 1635511315 | 3885 | 3885 | 3885 | 3885 | 2 |
| 345 | 20230703 | 132000 | 1635503545 | 3885 | 3885 | 3885 | 3885 | 3 |
| 346 | 20230703 | 131900 | 1635491890 | 3885 | 3880 | 3885 | 3880 | 184 |
| 347 | 20230703 | 131800 | 1634777940 | 3880 | 3885 | 3885 | 3880 | 1628 |
| 348 | 20230703 | 131700 | 1628461285 | 3885 | 3875 | 3885 | 3875 | 1412 |
| 349 | 20230703 | 131600 | 1622982725 | 3875 | 3885 | 3885 | 3875 | 60 |
| 350 | 20230703 | 131500 | 1622749675 | 3885 | 3885 | 3885 | 3885 | 0 |
| 351 | 20230703 | 131400 | 1622749675 | 3885 | 3885 | 3885 | 3885 | 4 |
| 352 | 20230703 | 131300 | 1622734135 | 3880 | 3885 | 3885 | 3880 | 222 |
| 353 | 20230703 | 131200 | 1621872770 | 3885 | 3885 | 3885 | 3885 | 128 |
| 354 | 20230703 | 131100 | 1621375490 | 3880 | 3880 | 3880 | 3880 | 267 |
| 355 | 20230703 | 131000 | 1620339530 | 3885 | 3885 | 3885 | 3885 | 4 |
| 356 | 20230703 | 130900 | 1620323990 | 3885 | 3885 | 3885 | 3885 | 2 |
| 357 | 20230703 | 130800 | 1620316220 | 3875 | 3885 | 3885 | 3875 | 28 |
| 358 | 20230703 | 130700 | 1620207680 | 3880 | 3880 | 3880 | 3880 | 269 |
| 359 | 20230703 | 130600 | 1619163960 | 3880 | 3880 | 3880 | 3875 | 26 |
| 360 | 20230703 | 130500 | 1619063180 | 3880 | 3880 | 3880 | 3880 | 517 |
| 361 | 20230703 | 130400 | 1617057220 | 3880 | 3875 | 3880 | 3875 | 188 |
| 362 | 20230703 | 130300 | 1616328675 | 3875 | 3875 | 3875 | 3875 | 165 |
| 363 | 20230703 | 130200 | 1615689300 | 3875 | 3875 | 3875 | 3870 | 1277 |
| 364 | 20230703 | 130100 | 1610742350 | 3875 | 3875 | 3875 | 3875 | 64 |
| 365 | 20230703 | 130000 | 1610494350 | 3875 | 3870 | 3875 | 3870 | 2620 |
| 366 | 20230703 | 125900 | 1600354920 | 3870 | 3870 | 3870 | 3865 | 35 |
| 367 | 20230703 | 125800 | 1600219620 | 3870 | 3870 | 3870 | 3865 | 196 |
| 368 | 20230703 | 125700 | 1599462000 | 3865 | 3870 | 3870 | 3865 | 8 |
| 369 | 20230703 | 125600 | 1599431060 | 3865 | 3865 | 3870 | 3865 | 138 |
| 370 | 20230703 | 125500 | 1598897490 | 3865 | 3870 | 3870 | 3860 | 1813 |
| 371 | 20230703 | 125400 | 1591890260 | 3865 | 3870 | 3870 | 3865 | 327 |
| 372 | 20230703 | 125300 | 1590625105 | 3870 | 3870 | 3870 | 3870 | 5 |
| 373 | 20230703 | 125200 | 1590605755 | 3865 | 3865 | 3875 | 3865 | 4294 |
| 374 | 20230703 | 125100 | 1574007395 | 3865 | 3875 | 3875 | 3865 | 305 |
| 375 | 20230703 | 125000 | 1572826390 | 3870 | 3870 | 3875 | 3870 | 1316 |
| 376 | 20230703 | 124900 | 1567733460 | 3880 | 3875 | 3880 | 3875 | 267 |
| 377 | 20230703 | 124800 | 1566698825 | 3880 | 3875 | 3880 | 3875 | 74 |
| 378 | 20230703 | 124700 | 1566412055 | 3880 | 3885 | 3885 | 3880 | 5 |
| 379 | 20230703 | 124600 | 1566392635 | 3885 | 3880 | 3885 | 3880 | 14 |
| 380 | 20230703 | 124500 | 1566338290 | 3885 | 3885 | 3885 | 3870 | 1705 |
| 381 | 20230703 | 124400 | 1559732090 | 3885 | 3865 | 3885 | 3865 | 9238 |
| 382 | 20230703 | 124300 | 1523947325 | 3875 | 3875 | 3880 | 3870 | 978 |
| 383 | 20230703 | 124200 | 1520161940 | 3880 | 3880 | 3880 | 3880 | 8 |
| 384 | 20230703 | 124100 | 1520130900 | 3880 | 3875 | 3880 | 3875 | 1255 |
| 385 | 20230703 | 124000 | 1515267760 | 3875 | 3880 | 3880 | 3870 | 1999 |
| 386 | 20230703 | 123900 | 1507530130 | 3875 | 3885 | 3885 | 3875 | 4706 |
| 387 | 20230703 | 123800 | 1489284685 | 3885 | 3885 | 3885 | 3885 | 3 |
| 388 | 20230703 | 123700 | 1489273030 | 3885 | 3885 | 3885 | 3885 | 2 |
| 389 | 20230703 | 123600 | 1489265260 | 3885 | 3880 | 3885 | 3880 | 23 |
| 390 | 20230703 | 123500 | 1489176005 | 3885 | 3885 | 3885 | 3885 | 12 |
| 391 | 20230703 | 123400 | 1489129385 | 3885 | 3885 | 3885 | 3885 | 2 |
| 392 | 20230703 | 123300 | 1489121615 | 3880 | 3885 | 3885 | 3880 | 6 |
| 393 | 20230703 | 123200 | 1489098325 | 3885 | 3885 | 3885 | 3885 | 200 |
| 394 | 20230703 | 123100 | 1488321325 | 3885 | 3885 | 3885 | 3885 | 84 |
| 395 | 20230703 | 123000 | 1487994985 | 3890 | 3890 | 3890 | 3890 | 1 |
| 396 | 20230703 | 122900 | 1487991095 | 3890 | 3890 | 3890 | 3890 | 2 |
| 397 | 20230703 | 122800 | 1487983315 | 3880 | 3890 | 3890 | 3880 | 20 |
| 398 | 20230703 | 122700 | 1487905655 | 3890 | 3875 | 3890 | 3875 | 340 |
| 399 | 20230703 | 122600 | 1486587675 | 3875 | 3875 | 3875 | 3875 | 0 |
| 400 | 20230703 | 122500 | 1486587675 | 3875 | 3880 | 3890 | 3875 | 1007 |
| 401 | 20230703 | 122400 | 1482681230 | 3880 | 3885 | 3890 | 3880 | 842 |
| 402 | 20230703 | 122300 | 1479410055 | 3885 | 3885 | 3885 | 3885 | 47 |
| 403 | 20230703 | 122200 | 1479227460 | 3880 | 3880 | 3880 | 3880 | 1750 |
| 404 | 20230703 | 122100 | 1472437460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 405 | 20230703 | 122000 | 1472437460 | 3885 | 3885 | 3885 | 3880 | 749 |
| 406 | 20230703 | 121900 | 1469531230 | 3890 | 3890 | 3890 | 3890 | 3 |
| 407 | 20230703 | 121800 | 1469519560 | 3890 | 3895 | 3895 | 3885 | 3334 |
| 408 | 20230703 | 121700 | 1456559560 | 3890 | 3890 | 3895 | 3890 | 17 |
| 409 | 20230703 | 121600 | 1456493420 | 3895 | 3895 | 3895 | 3895 | 4 |
| 410 | 20230703 | 121500 | 1456477840 | 3895 | 3890 | 3895 | 3890 | 1188 |
| 411 | 20230703 | 121400 | 1451855700 | 3895 | 3890 | 3895 | 3890 | 1677 |
| 412 | 20230703 | 121300 | 1445331945 | 3890 | 3890 | 3890 | 3890 | 465 |
| 413 | 20230703 | 121200 | 1443523095 | 3895 | 3895 | 3895 | 3895 | 110 |
| 414 | 20230703 | 121100 | 1443094645 | 3895 | 3895 | 3895 | 3895 | 80 |
| 415 | 20230703 | 121000 | 1442783045 | 3895 | 3895 | 3895 | 3895 | 5 |
| 416 | 20230703 | 120900 | 1442763570 | 3895 | 3895 | 3895 | 3895 | 2 |
| 417 | 20230703 | 120800 | 1442755780 | 3895 | 3895 | 3895 | 3895 | 101 |
| 418 | 20230703 | 120700 | 1442362385 | 3890 | 3890 | 3890 | 3890 | 9 |
| 419 | 20230703 | 120600 | 1442327375 | 3890 | 3890 | 3890 | 3890 | 240 |
| 420 | 20230703 | 120500 | 1441393775 | 3895 | 3900 | 3900 | 3895 | 110 |
| 421 | 20230703 | 120400 | 1440965315 | 3900 | 3900 | 3900 | 3900 | 2 |
| 422 | 20230703 | 120300 | 1440957515 | 3900 | 3900 | 3900 | 3895 | 18 |
| 423 | 20230703 | 120200 | 1440887320 | 3900 | 3900 | 3900 | 3900 | 3 |
| 424 | 20230703 | 120100 | 1440875620 | 3900 | 3900 | 3900 | 3900 | 28 |
| 425 | 20230703 | 120000 | 1440766420 | 3900 | 3900 | 3900 | 3900 | 52 |
| 426 | 20230703 | 115900 | 1440563620 | 3900 | 3895 | 3900 | 3895 | 587 |
| 427 | 20230703 | 115800 | 1438277115 | 3895 | 3895 | 3900 | 3890 | 2190 |
| 428 | 20230703 | 115700 | 1429756470 | 3890 | 3895 | 3895 | 3890 | 13 |
| 429 | 20230703 | 115600 | 1429705890 | 3895 | 3895 | 3895 | 3895 | 5 |
| 430 | 20230703 | 115500 | 1429686415 | 3895 | 3895 | 3895 | 3895 | 825 |
| 431 | 20230703 | 115400 | 1426473040 | 3895 | 3890 | 3895 | 3890 | 3807 |
| 432 | 20230703 | 115300 | 1411663760 | 3890 | 3890 | 3890 | 3890 | 3 |
| 433 | 20230703 | 115200 | 1411652090 | 3890 | 3890 | 3890 | 3890 | 5 |
| 434 | 20230703 | 115100 | 1411632640 | 3890 | 3890 | 3890 | 3885 | 110 |
| 435 | 20230703 | 115000 | 1411205250 | 3885 | 3885 | 3885 | 3885 | 266 |
| 436 | 20230703 | 114900 | 1410171840 | 3890 | 3890 | 3890 | 3890 | 0 |
| 437 | 20230703 | 114800 | 1410171840 | 3890 | 3890 | 3890 | 3890 | 0 |
| 438 | 20230703 | 114700 | 1410171840 | 3890 | 3890 | 3890 | 3890 | 168 |
| 439 | 20230703 | 114600 | 1409518320 | 3890 | 3890 | 3890 | 3890 | 2455 |
| 440 | 20230703 | 114500 | 1399968370 | 3890 | 3895 | 3895 | 3890 | 272 |
| 441 | 20230703 | 114400 | 1398910285 | 3895 | 3895 | 3895 | 3895 | 0 |
| 442 | 20230703 | 114300 | 1398910285 | 3895 | 3895 | 3895 | 3895 | 6 |
| 443 | 20230703 | 114200 | 1398886915 | 3895 | 3900 | 3900 | 3895 | 4029 |
| 444 | 20230703 | 114100 | 1383193940 | 3900 | 3900 | 3900 | 3900 | 15 |
| 445 | 20230703 | 114000 | 1383135440 | 3900 | 3900 | 3900 | 3900 | 3 |
| 446 | 20230703 | 113900 | 1383123740 | 3895 | 3900 | 3900 | 3895 | 681 |
| 447 | 20230703 | 113800 | 1380471215 | 3895 | 3900 | 3900 | 3895 | 1011 |
| 448 | 20230703 | 113700 | 1376533315 | 3900 | 3900 | 3900 | 3900 | 0 |
| 449 | 20230703 | 113600 | 1376533315 | 3900 | 3905 | 3905 | 3900 | 1046 |
| 450 | 20230703 | 113500 | 1372453885 | 3900 | 3900 | 3900 | 3900 | 840 |
| 451 | 20230703 | 113400 | 1369177885 | 3900 | 3905 | 3905 | 3900 | 125 |
| 452 | 20230703 | 113300 | 1368690205 | 3905 | 3905 | 3905 | 3905 | 3 |
| 453 | 20230703 | 113200 | 1368678490 | 3905 | 3900 | 3905 | 3900 | 14 |
| 454 | 20230703 | 113100 | 1368623870 | 3900 | 3905 | 3905 | 3900 | 1506 |
| 455 | 20230703 | 113000 | 1362750440 | 3905 | 3900 | 3905 | 3900 | 27 |
| 456 | 20230703 | 112900 | 1362645100 | 3905 | 3905 | 3905 | 3900 | 48 |
| 457 | 20230703 | 112800 | 1362457785 | 3905 | 3905 | 3905 | 3905 | 56 |
| 458 | 20230703 | 112700 | 1362239105 | 3905 | 3905 | 3905 | 3905 | 6 |
| 459 | 20230703 | 112600 | 1362215675 | 3905 | 3905 | 3905 | 3900 | 918 |
| 460 | 20230703 | 112500 | 1358630930 | 3905 | 3905 | 3905 | 3905 | 17 |
| 461 | 20230703 | 112400 | 1358564545 | 3900 | 3900 | 3900 | 3900 | 59 |
| 462 | 20230703 | 112300 | 1358334445 | 3900 | 3900 | 3900 | 3900 | 4809 |
| 463 | 20230703 | 112200 | 1339579345 | 3905 | 3900 | 3905 | 3900 | 1997 |
| 464 | 20230703 | 112100 | 1331790805 | 3905 | 3900 | 3905 | 3900 | 3 |
| 465 | 20230703 | 112000 | 1331779095 | 3905 | 3900 | 3905 | 3900 | 199 |
| 466 | 20230703 | 111900 | 1331002975 | 3905 | 3900 | 3905 | 3900 | 209 |
| 467 | 20230703 | 111800 | 1330187830 | 3900 | 3900 | 3905 | 3900 | 16 |
| 468 | 20230703 | 111700 | 1330125405 | 3900 | 3900 | 3905 | 3900 | 522 |
| 469 | 20230703 | 111600 | 1328089575 | 3905 | 3900 | 3905 | 3900 | 12 |
| 470 | 20230703 | 111500 | 1328042740 | 3905 | 3900 | 3905 | 3900 | 5909 |
| 471 | 20230703 | 111400 | 1304997595 | 3905 | 3905 | 3905 | 3905 | 296 |
| 472 | 20230703 | 111300 | 1303841715 | 3905 | 3910 | 3910 | 3905 | 4739 |
| 473 | 20230703 | 111200 | 1285333390 | 3910 | 3905 | 3910 | 3905 | 848 |
| 474 | 20230703 | 111100 | 1282021940 | 3900 | 3905 | 3905 | 3895 | 536 |
| 475 | 20230703 | 111000 | 1279932590 | 3900 | 3900 | 3900 | 3895 | 3745 |
| 476 | 20230703 | 110900 | 1265328090 | 3900 | 3900 | 3900 | 3895 | 1014 |
| 477 | 20230703 | 110800 | 1261377620 | 3900 | 3900 | 3910 | 3900 | 13466 |
| 478 | 20230703 | 110700 | 1208801980 | 3900 | 3900 | 3905 | 3900 | 643 |
| 479 | 20230703 | 110600 | 1206294225 | 3900 | 3905 | 3905 | 3900 | 1234 |
| 480 | 20230703 | 110500 | 1201481025 | 3905 | 3900 | 3905 | 3900 | 10939 |
| 481 | 20230703 | 110400 | 1158818365 | 3900 | 3905 | 3905 | 3900 | 978 |
| 482 | 20230703 | 110300 | 1155001840 | 3905 | 3900 | 3905 | 3900 | 819 |
| 483 | 20230703 | 110200 | 1151807490 | 3900 | 3905 | 3905 | 3900 | 491 |
| 484 | 20230703 | 110100 | 1149890995 | 3900 | 3905 | 3905 | 3900 | 2528 |
| 485 | 20230703 | 110000 | 1140030325 | 3905 | 3905 | 3905 | 3905 | 120 |
| 486 | 20230703 | 105900 | 1139561725 | 3905 | 3900 | 3905 | 3900 | 107 |
| 487 | 20230703 | 105800 | 1139144100 | 3900 | 3905 | 3905 | 3900 | 19 |
| 488 | 20230703 | 105700 | 1139069915 | 3905 | 3905 | 3905 | 3900 | 184 |
| 489 | 20230703 | 105600 | 1138351995 | 3905 | 3900 | 3905 | 3900 | 2467 |
| 490 | 20230703 | 105500 | 1128730685 | 3900 | 3900 | 3905 | 3900 | 2435 |
| 491 | 20230703 | 105400 | 1119233710 | 3900 | 3895 | 3900 | 3895 | 5436 |
| 492 | 20230703 | 105300 | 1098038310 | 3895 | 3895 | 3895 | 3895 | 555 |
| 493 | 20230703 | 105200 | 1095876585 | 3895 | 3895 | 3900 | 3895 | 1686 |
| 494 | 20230703 | 105100 | 1089309155 | 3895 | 3900 | 3910 | 3890 | 21472 |
| 495 | 20230703 | 105000 | 1005531225 | 3900 | 3890 | 3900 | 3885 | 24477 |
| 496 | 20230703 | 104900 | 910224775 | 3890 | 3890 | 3890 | 3890 | 159 |
| 497 | 20230703 | 104800 | 909606265 | 3890 | 3890 | 3890 | 3890 | 443 |
| 498 | 20230703 | 104700 | 907882995 | 3890 | 3890 | 3890 | 3885 | 1175 |
| 499 | 20230703 | 104600 | 903317395 | 3890 | 3890 | 3890 | 3890 | 696 |
| 500 | 20230703 | 104500 | 900609955 | 3890 | 3885 | 3890 | 3880 | 8065 |
| 501 | 20230703 | 104400 | 869277130 | 3885 | 3885 | 3885 | 3885 | 106 |
| 502 | 20230703 | 104300 | 868865320 | 3885 | 3880 | 3885 | 3880 | 38 |
| 503 | 20230703 | 104200 | 868717855 | 3885 | 3885 | 3885 | 3880 | 20 |
| 504 | 20230703 | 104100 | 868640165 | 3885 | 3885 | 3885 | 3880 | 58 |
| 505 | 20230703 | 104000 | 868415035 | 3885 | 3880 | 3885 | 3880 | 15 |
| 506 | 20230703 | 103900 | 868356765 | 3885 | 3880 | 3885 | 3880 | 353 |
| 507 | 20230703 | 103800 | 866985945 | 3885 | 3885 | 3885 | 3885 | 4 |
| 508 | 20230703 | 103700 | 866970405 | 3885 | 3885 | 3885 | 3880 | 16 |
| 509 | 20230703 | 103600 | 866908250 | 3885 | 3885 | 3885 | 3885 | 22 |
| 510 | 20230703 | 103500 | 866822780 | 3880 | 3885 | 3885 | 3880 | 2752 |
| 511 | 20230703 | 103400 | 856144380 | 3880 | 3885 | 3885 | 3880 | 2975 |
| 512 | 20230703 | 103300 | 844587755 | 3885 | 3880 | 3885 | 3880 | 30 |
| 513 | 20230703 | 103200 | 844471250 | 3885 | 3880 | 3885 | 3875 | 1609 |
| 514 | 20230703 | 103100 | 838228430 | 3880 | 3875 | 3880 | 3875 | 765 |
| 515 | 20230703 | 103000 | 835264045 | 3870 | 3875 | 3880 | 3870 | 220 |
| 516 | 20230703 | 102900 | 834411810 | 3875 | 3880 | 3880 | 3875 | 629 |
| 517 | 20230703 | 102800 | 831974340 | 3880 | 3880 | 3880 | 3880 | 346 |
| 518 | 20230703 | 102700 | 830631860 | 3880 | 3870 | 3880 | 3870 | 542 |
| 519 | 20230703 | 102600 | 828531595 | 3875 | 3880 | 3880 | 3875 | 1182 |
| 520 | 20230703 | 102500 | 823950430 | 3880 | 3880 | 3880 | 3880 | 437 |
| 521 | 20230703 | 102400 | 822254870 | 3880 | 3880 | 3880 | 3880 | 18 |
| 522 | 20230703 | 102300 | 822185030 | 3880 | 3880 | 3880 | 3875 | 232 |
| 523 | 20230703 | 102200 | 821284960 | 3880 | 3870 | 3880 | 3870 | 904 |
| 524 | 20230703 | 102100 | 817781915 | 3875 | 3875 | 3875 | 3870 | 1448 |
| 525 | 20230703 | 102000 | 812171270 | 3875 | 3875 | 3875 | 3870 | 84 |
| 526 | 20230703 | 101900 | 811845880 | 3875 | 3870 | 3875 | 3870 | 221 |
| 527 | 20230703 | 101800 | 810990505 | 3870 | 3870 | 3875 | 3865 | 535 |
| 528 | 20230703 | 101700 | 808920035 | 3870 | 3870 | 3875 | 3865 | 1984 |
| 529 | 20230703 | 101600 | 801241565 | 3870 | 3870 | 3870 | 3865 | 572 |
| 530 | 20230703 | 101500 | 799028565 | 3870 | 3870 | 3870 | 3870 | 802 |
| 531 | 20230703 | 101400 | 795924825 | 3870 | 3880 | 3880 | 3870 | 343 |
| 532 | 20230703 | 101300 | 794595570 | 3880 | 3890 | 3890 | 3875 | 1660 |
| 533 | 20230703 | 101200 | 788158440 | 3890 | 3885 | 3890 | 3880 | 58 |
| 534 | 20230703 | 101100 | 787933195 | 3885 | 3890 | 3890 | 3885 | 198 |
| 535 | 20230703 | 101000 | 787163875 | 3885 | 3890 | 3890 | 3885 | 79 |
| 536 | 20230703 | 100900 | 786856930 | 3890 | 3890 | 3890 | 3890 | 58 |
| 537 | 20230703 | 100800 | 786631310 | 3890 | 3890 | 3890 | 3890 | 162 |
| 538 | 20230703 | 100700 | 786001130 | 3885 | 3885 | 3890 | 3885 | 817 |
| 539 | 20230703 | 100600 | 782826785 | 3880 | 3890 | 3890 | 3880 | 539 |
| 540 | 20230703 | 100500 | 780734540 | 3890 | 3885 | 3890 | 3885 | 368 |
| 541 | 20230703 | 100400 | 779303610 | 3890 | 3890 | 3890 | 3880 | 3729 |
| 542 | 20230703 | 100300 | 764823595 | 3890 | 3885 | 3890 | 3885 | 514 |
| 543 | 20230703 | 100200 | 762824155 | 3890 | 3890 | 3890 | 3890 | 258 |
| 544 | 20230703 | 100100 | 761820535 | 3890 | 3895 | 3895 | 3890 | 2763 |
| 545 | 20230703 | 100000 | 751066820 | 3895 | 3895 | 3895 | 3890 | 209 |
| 546 | 20230703 | 095900 | 750252820 | 3890 | 3885 | 3890 | 3885 | 7159 |
| 547 | 20230703 | 095800 | 722405045 | 3890 | 3890 | 3890 | 3890 | 46 |
| 548 | 20230703 | 095700 | 722226105 | 3890 | 3890 | 3890 | 3885 | 1355 |
| 549 | 20230703 | 095600 | 716956695 | 3885 | 3890 | 3890 | 3885 | 981 |
| 550 | 20230703 | 095500 | 713143205 | 3890 | 3890 | 3890 | 3890 | 53 |
| 551 | 20230703 | 095400 | 712937035 | 3890 | 3890 | 3890 | 3890 | 593 |
| 552 | 20230703 | 095300 | 710630265 | 3890 | 3890 | 3890 | 3885 | 677 |
| 553 | 20230703 | 095200 | 707998995 | 3885 | 3890 | 3890 | 3885 | 282 |
| 554 | 20230703 | 095100 | 706903305 | 3890 | 3890 | 3890 | 3890 | 188 |
| 555 | 20230703 | 095000 | 706171985 | 3890 | 3885 | 3890 | 3880 | 828 |
| 556 | 20230703 | 094900 | 702955155 | 3880 | 3890 | 3890 | 3880 | 657 |
| 557 | 20230703 | 094800 | 700402865 | 3890 | 3885 | 3890 | 3885 | 287 |
| 558 | 20230703 | 094700 | 699287450 | 3885 | 3885 | 3885 | 3880 | 851 |
| 559 | 20230703 | 094600 | 695981365 | 3885 | 3885 | 3885 | 3880 | 134 |
| 560 | 20230703 | 094500 | 695460780 | 3885 | 3885 | 3890 | 3885 | 358 |
| 561 | 20230703 | 094400 | 694069775 | 3885 | 3885 | 3890 | 3880 | 2723 |
| 562 | 20230703 | 094300 | 683491960 | 3885 | 3890 | 3890 | 3880 | 1507 |
| 563 | 20230703 | 094200 | 677638080 | 3890 | 3890 | 3895 | 3890 | 2999 |
| 564 | 20230703 | 094100 | 665971910 | 3895 | 3885 | 3895 | 3885 | 3550 |
| 565 | 20230703 | 094000 | 652171515 | 3880 | 3880 | 3885 | 3880 | 2842 |
| 566 | 20230703 | 093900 | 641144430 | 3885 | 3895 | 3895 | 3885 | 4497 |
| 567 | 20230703 | 093800 | 623652725 | 3890 | 3890 | 3895 | 3890 | 1046 |
| 568 | 20230703 | 093700 | 619583525 | 3895 | 3890 | 3895 | 3890 | 901 |
| 569 | 20230703 | 093600 | 616078375 | 3890 | 3895 | 3895 | 3890 | 331 |
| 570 | 20230703 | 093500 | 614789285 | 3895 | 3895 | 3895 | 3890 | 314 |
| 571 | 20230703 | 093400 | 613566275 | 3890 | 3895 | 3895 | 3890 | 857 |
| 572 | 20230703 | 093300 | 610229660 | 3895 | 3895 | 3895 | 3890 | 3077 |
| 573 | 20230703 | 093200 | 598245890 | 3895 | 3895 | 3895 | 3890 | 2147 |
| 574 | 20230703 | 093100 | 589883330 | 3895 | 3895 | 3895 | 3890 | 1579 |
| 575 | 20230703 | 093000 | 583734520 | 3895 | 3885 | 3900 | 3885 | 21042 |
| 576 | 20230703 | 092900 | 501935995 | 3885 | 3880 | 3885 | 3880 | 1485 |
| 577 | 20230703 | 092800 | 496173650 | 3880 | 3880 | 3885 | 3875 | 1439 |
| 578 | 20230703 | 092700 | 490586680 | 3880 | 3880 | 3885 | 3880 | 710 |
| 579 | 20230703 | 092600 | 487831770 | 3885 | 3885 | 3890 | 3885 | 1451 |
| 580 | 20230703 | 092500 | 482194575 | 3885 | 3865 | 3885 | 3855 | 23312 |
| 581 | 20230703 | 092400 | 392015050 | 3870 | 3880 | 3880 | 3870 | 2082 |
| 582 | 20230703 | 092300 | 383953135 | 3880 | 3895 | 3895 | 3875 | 3272 |
| 583 | 20230703 | 092200 | 371243585 | 3895 | 3900 | 3900 | 3895 | 2628 |
| 584 | 20230703 | 092100 | 361001570 | 3900 | 3895 | 3900 | 3890 | 5287 |
| 585 | 20230703 | 092000 | 340394815 | 3900 | 3890 | 3900 | 3890 | 7948 |
| 586 | 20230703 | 091900 | 309455630 | 3890 | 3890 | 3890 | 3885 | 1616 |
| 587 | 20230703 | 091800 | 303169395 | 3890 | 3890 | 3890 | 3885 | 1766 |
| 588 | 20230703 | 091700 | 296305305 | 3885 | 3890 | 3890 | 3885 | 759 |
| 589 | 20230703 | 091600 | 293355300 | 3890 | 3880 | 3890 | 3880 | 5414 |
| 590 | 20230703 | 091500 | 272314850 | 3885 | 3890 | 3890 | 3880 | 1459 |
| 591 | 20230703 | 091400 | 266645215 | 3890 | 3880 | 3890 | 3875 | 6490 |
| 592 | 20230703 | 091300 | 241446780 | 3885 | 3885 | 3885 | 3880 | 333 |
| 593 | 20230703 | 091200 | 240153460 | 3885 | 3870 | 3885 | 3870 | 10906 |
| 594 | 20230703 | 091100 | 197852055 | 3870 | 3875 | 3875 | 3870 | 2677 |
| 595 | 20230703 | 091000 | 187486635 | 3875 | 3875 | 3875 | 3870 | 2893 |
| 596 | 20230703 | 090900 | 176284865 | 3880 | 3870 | 3880 | 3865 | 5898 |
| 597 | 20230703 | 090800 | 153449200 | 3870 | 3870 | 3870 | 3865 | 1674 |
| 598 | 20230703 | 090700 | 146978855 | 3865 | 3855 | 3870 | 3850 | 12061 |
| 599 | 20230703 | 090600 | 100430335 | 3850 | 3845 | 3850 | 3840 | 4846 |
| 600 | 20230703 | 090500 | 81774830 | 3845 | 3845 | 3850 | 3840 | 2932 |
| 601 | 20230703 | 090400 | 70497615 | 3850 | 3850 | 3855 | 3845 | 1718 |
| 602 | 20230703 | 090300 | 63883675 | 3850 | 3835 | 3850 | 3830 | 4213 |
| 603 | 20230703 | 090200 | 47709610 | 3835 | 3835 | 3835 | 3825 | 3493 |
| 604 | 20230703 | 090100 | 34329010 | 3830 | 3825 | 3840 | 3820 | 1049 |
| 605 | 20230703 | 090000 | 30318555 | 3835 | 3810 | 3835 | 3810 | 7647 |