33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 3889 |
| 3 | 20230704 | 191400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20230704 | 191300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20230704 | 191200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20230704 | 191100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20230704 | 191000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20230704 | 190900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20230704 | 190800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20230704 | 190700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20230704 | 190600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20230704 | 190500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20230704 | 190400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20230704 | 190300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20230704 | 190200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20230704 | 190100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20230704 | 190000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20230704 | 185900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20230704 | 185800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20230704 | 185700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20230704 | 185600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20230704 | 185500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20230704 | 185400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20230704 | 185300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20230704 | 185200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20230704 | 185100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20230704 | 185000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20230704 | 184900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20230704 | 184800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20230704 | 184700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20230704 | 184600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20230704 | 184500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 3889 |
| 33 | 20230704 | 184400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20230704 | 184300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20230704 | 184200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20230704 | 184100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20230704 | 184000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20230704 | 183900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20230704 | 183800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20230704 | 183700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20230704 | 183600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20230704 | 183500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20230704 | 183400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20230704 | 183300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20230704 | 183200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20230704 | 183100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20230704 | 183000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20230704 | 182900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20230704 | 182800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20230704 | 182700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20230704 | 182600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20230704 | 182500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20230704 | 182400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20230704 | 182300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20230704 | 182200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20230704 | 182100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20230704 | 182000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20230704 | 181900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20230704 | 181800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20230704 | 181700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20230704 | 181600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20230704 | 181500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 3889 |
| 63 | 20230704 | 181400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20230704 | 181300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20230704 | 181200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20230704 | 181100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20230704 | 181000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20230704 | 180900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20230704 | 180800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20230704 | 180700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20230704 | 180600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20230704 | 180500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20230704 | 180400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20230704 | 180300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20230704 | 180200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20230704 | 180100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20230704 | 180000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20230704 | 175900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20230704 | 175800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20230704 | 175700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20230704 | 175600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20230704 | 175500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20230704 | 175400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20230704 | 175300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20230704 | 175200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20230704 | 175100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20230704 | 175000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20230704 | 174900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20230704 | 174800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20230704 | 174700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20230704 | 174600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20230704 | 174500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 3889 |
| 93 | 20230704 | 174400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20230704 | 174300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20230704 | 174200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20230704 | 174100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20230704 | 174000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20230704 | 173900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20230704 | 173800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20230704 | 173700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20230704 | 173600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20230704 | 173500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20230704 | 173400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20230704 | 173300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20230704 | 173200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20230704 | 173100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20230704 | 173000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20230704 | 172900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20230704 | 172800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20230704 | 172700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20230704 | 172600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20230704 | 172500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20230704 | 172400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20230704 | 172300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20230704 | 172200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20230704 | 172100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20230704 | 172000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20230704 | 171900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20230704 | 171800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20230704 | 171700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20230704 | 171600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20230704 | 171500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 3889 |
| 123 | 20230704 | 171400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20230704 | 171300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20230704 | 171200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20230704 | 171100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20230704 | 171000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20230704 | 170900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20230704 | 170800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20230704 | 170700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20230704 | 170600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20230704 | 170500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20230704 | 170400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20230704 | 170300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20230704 | 170200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20230704 | 170100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20230704 | 170000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20230704 | 165900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20230704 | 165800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20230704 | 165700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20230704 | 165600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20230704 | 165500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20230704 | 165400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20230704 | 165300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20230704 | 165200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20230704 | 165100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20230704 | 165000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20230704 | 164900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20230704 | 164800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20230704 | 164700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20230704 | 164600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20230704 | 164500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 3889 |
| 153 | 20230704 | 164400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20230704 | 164300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20230704 | 164200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20230704 | 164100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20230704 | 164000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20230704 | 163900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20230704 | 163800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20230704 | 163700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20230704 | 163600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20230704 | 163500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20230704 | 163400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20230704 | 163300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20230704 | 163200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20230704 | 163100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20230704 | 163000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20230704 | 162900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20230704 | 162800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20230704 | 162700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20230704 | 162600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20230704 | 162500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20230704 | 162400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20230704 | 162300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20230704 | 162200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20230704 | 162100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20230704 | 162000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20230704 | 161900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20230704 | 161800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20230704 | 161700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20230704 | 161600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20230704 | 161500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 3889 |
| 183 | 20230704 | 161400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20230704 | 161300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20230704 | 161200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20230704 | 161100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20230704 | 161000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20230704 | 160900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20230704 | 160800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20230704 | 160700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20230704 | 160600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20230704 | 160500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20230704 | 160400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20230704 | 160300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20230704 | 160200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20230704 | 160100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20230704 | 160000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20230704 | 155900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20230704 | 155800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20230704 | 155700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20230704 | 155600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20230704 | 155500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20230704 | 155400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20230704 | 155300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20230704 | 155200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20230704 | 155100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20230704 | 155000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20230704 | 154900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20230704 | 154800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20230704 | 154700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20230704 | 154600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20230704 | 154500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 3889 |
| 213 | 20230704 | 154400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20230704 | 154300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20230704 | 154200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20230704 | 154100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20230704 | 154000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20230704 | 153900 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20230704 | 153800 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20230704 | 153700 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20230704 | 153600 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20230704 | 153500 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20230704 | 153400 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 224 | 20230704 | 153300 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 225 | 20230704 | 153200 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 226 | 20230704 | 153100 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 227 | 20230704 | 153000 | 11740519850 | 23650 | 23650 | 23650 | 23650 | 3889 |
| 228 | 20230704 | 152900 | 11648545000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20230704 | 152800 | 11648545000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20230704 | 152700 | 11648545000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20230704 | 152600 | 11648545000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20230704 | 152500 | 11648545000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20230704 | 152400 | 11648545000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20230704 | 152300 | 11648545000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20230704 | 152200 | 11648545000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20230704 | 152100 | 11648545000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20230704 | 152000 | 11648545000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20230704 | 151900 | 11648545000 | 23600 | 23600 | 23650 | 23550 | 2808 |
| 239 | 20230704 | 151800 | 11582241650 | 23550 | 23550 | 23600 | 23550 | 1048 |
| 240 | 20230704 | 151700 | 11557512700 | 23550 | 23500 | 23600 | 23500 | 5293 |
| 241 | 20230704 | 151600 | 11432626650 | 23550 | 23500 | 23550 | 23500 | 1244 |
| 242 | 20230704 | 151500 | 11403332950 | 23550 | 23550 | 23550 | 23500 | 1414 |
| 243 | 20230704 | 151400 | 11370036350 | 23500 | 23500 | 23550 | 23500 | 1345 |
| 244 | 20230704 | 151300 | 11338366950 | 23500 | 23500 | 23500 | 23450 | 2116 |
| 245 | 20230704 | 151200 | 11288641550 | 23500 | 23400 | 23500 | 23400 | 198 |
| 246 | 20230704 | 151100 | 11283998900 | 23450 | 23450 | 23450 | 23400 | 152 |
| 247 | 20230704 | 151000 | 11280434550 | 23500 | 23450 | 23500 | 23450 | 1379 |
| 248 | 20230704 | 150900 | 11248072400 | 23450 | 23500 | 23500 | 23450 | 1282 |
| 249 | 20230704 | 150800 | 11218003350 | 23450 | 23500 | 23500 | 23450 | 312 |
| 250 | 20230704 | 150700 | 11210678850 | 23500 | 23450 | 23500 | 23450 | 419 |
| 251 | 20230704 | 150600 | 11200843100 | 23500 | 23450 | 23500 | 23450 | 353 |
| 252 | 20230704 | 150500 | 11192552600 | 23500 | 23400 | 23500 | 23400 | 660 |
| 253 | 20230704 | 150400 | 11177046450 | 23400 | 23450 | 23450 | 23400 | 766 |
| 254 | 20230704 | 150300 | 11159087850 | 23450 | 23450 | 23450 | 23400 | 99 |
| 255 | 20230704 | 150200 | 11156767550 | 23450 | 23400 | 23450 | 23400 | 292 |
| 256 | 20230704 | 150100 | 11149926200 | 23400 | 23450 | 23450 | 23350 | 1418 |
| 257 | 20230704 | 150000 | 11116730050 | 23450 | 23450 | 23450 | 23450 | 127 |
| 258 | 20230704 | 145900 | 11113751900 | 23400 | 23400 | 23450 | 23400 | 1410 |
| 259 | 20230704 | 145800 | 11080692900 | 23400 | 23400 | 23450 | 23400 | 113 |
| 260 | 20230704 | 145700 | 11078045050 | 23450 | 23400 | 23450 | 23400 | 457 |
| 261 | 20230704 | 145600 | 11067338900 | 23400 | 23450 | 23450 | 23400 | 1099 |
| 262 | 20230704 | 145500 | 11041617250 | 23450 | 23450 | 23500 | 23450 | 797 |
| 263 | 20230704 | 145400 | 11022923100 | 23450 | 23400 | 23450 | 23400 | 716 |
| 264 | 20230704 | 145300 | 11006144850 | 23400 | 23450 | 23450 | 23400 | 290 |
| 265 | 20230704 | 145200 | 10999348850 | 23450 | 23400 | 23450 | 23400 | 227 |
| 266 | 20230704 | 145100 | 10994027800 | 23400 | 23400 | 23450 | 23400 | 180 |
| 267 | 20230704 | 145000 | 10989812000 | 23400 | 23450 | 23450 | 23400 | 456 |
| 268 | 20230704 | 144900 | 10979127350 | 23400 | 23400 | 23450 | 23350 | 890 |
| 269 | 20230704 | 144800 | 10958294500 | 23400 | 23400 | 23400 | 23350 | 1633 |
| 270 | 20230704 | 144700 | 10920083400 | 23400 | 23350 | 23400 | 23350 | 105 |
| 271 | 20230704 | 144600 | 10917627950 | 23350 | 23350 | 23350 | 23350 | 103 |
| 272 | 20230704 | 144500 | 10915222900 | 23350 | 23350 | 23350 | 23350 | 33 |
| 273 | 20230704 | 144400 | 10914452350 | 23350 | 23350 | 23400 | 23350 | 672 |
| 274 | 20230704 | 144300 | 10898752450 | 23350 | 23350 | 23400 | 23350 | 437 |
| 275 | 20230704 | 144200 | 10888548250 | 23350 | 23350 | 23400 | 23350 | 438 |
| 276 | 20230704 | 144100 | 10878320800 | 23350 | 23350 | 23350 | 23300 | 1371 |
| 277 | 20230704 | 144000 | 10846336800 | 23350 | 23400 | 23400 | 23350 | 879 |
| 278 | 20230704 | 143900 | 10825797400 | 23350 | 23400 | 23400 | 23350 | 144 |
| 279 | 20230704 | 143800 | 10822434950 | 23350 | 23400 | 23400 | 23350 | 161 |
| 280 | 20230704 | 143700 | 10818672750 | 23350 | 23400 | 23400 | 23350 | 506 |
| 281 | 20230704 | 143600 | 10806853250 | 23350 | 23350 | 23350 | 23350 | 252 |
| 282 | 20230704 | 143500 | 10800969050 | 23350 | 23350 | 23350 | 23350 | 542 |
| 283 | 20230704 | 143400 | 10788313350 | 23350 | 23400 | 23400 | 23300 | 661 |
| 284 | 20230704 | 143300 | 10772887550 | 23400 | 23350 | 23400 | 23350 | 634 |
| 285 | 20230704 | 143200 | 10758069950 | 23350 | 23300 | 23350 | 23300 | 379 |
| 286 | 20230704 | 143100 | 10749224550 | 23350 | 23350 | 23350 | 23300 | 316 |
| 287 | 20230704 | 143000 | 10741848950 | 23350 | 23300 | 23350 | 23300 | 229 |
| 288 | 20230704 | 142900 | 10736502850 | 23300 | 23300 | 23350 | 23300 | 203 |
| 289 | 20230704 | 142800 | 10731769250 | 23300 | 23300 | 23300 | 23250 | 147 |
| 290 | 20230704 | 142700 | 10728344650 | 23300 | 23250 | 23300 | 23250 | 296 |
| 291 | 20230704 | 142600 | 10721456050 | 23250 | 23250 | 23300 | 23250 | 249 |
| 292 | 20230704 | 142500 | 10715656950 | 23250 | 23300 | 23300 | 23250 | 212 |
| 293 | 20230704 | 142400 | 10710720350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 294 | 20230704 | 142300 | 10710720350 | 23300 | 23250 | 23300 | 23200 | 322 |
| 295 | 20230704 | 142200 | 10703226750 | 23200 | 23200 | 23300 | 23200 | 1242 |
| 296 | 20230704 | 142100 | 10674377750 | 23250 | 23250 | 23250 | 23200 | 170 |
| 297 | 20230704 | 142000 | 10670425300 | 23250 | 23350 | 23350 | 23250 | 654 |
| 298 | 20230704 | 141900 | 10655177350 | 23350 | 23400 | 23400 | 23300 | 277 |
| 299 | 20230704 | 141800 | 10648696150 | 23350 | 23300 | 23350 | 23300 | 137 |
| 300 | 20230704 | 141700 | 10645500250 | 23300 | 23350 | 23400 | 23300 | 69 |
| 301 | 20230704 | 141600 | 10643889000 | 23350 | 23400 | 23400 | 23350 | 181 |
| 302 | 20230704 | 141500 | 10639653800 | 23350 | 23350 | 23350 | 23300 | 553 |
| 303 | 20230704 | 141400 | 10626741350 | 23350 | 23200 | 23350 | 23200 | 648 |
| 304 | 20230704 | 141300 | 10611648650 | 23200 | 23200 | 23200 | 23150 | 1177 |
| 305 | 20230704 | 141200 | 10584342650 | 23200 | 23150 | 23200 | 23150 | 585 |
| 306 | 20230704 | 141100 | 10570794200 | 23100 | 23050 | 23100 | 23050 | 220 |
| 307 | 20230704 | 141000 | 10565720050 | 23050 | 23150 | 23150 | 23050 | 211 |
| 308 | 20230704 | 140900 | 10560845500 | 23050 | 23050 | 23050 | 23000 | 202 |
| 309 | 20230704 | 140800 | 10556189450 | 23050 | 23100 | 23100 | 23050 | 252 |
| 310 | 20230704 | 140700 | 10550375550 | 23100 | 23100 | 23100 | 23100 | 2 |
| 311 | 20230704 | 140600 | 10550329350 | 23100 | 23000 | 23100 | 23000 | 904 |
| 312 | 20230704 | 140500 | 10529517750 | 23000 | 23100 | 23150 | 23000 | 231 |
| 313 | 20230704 | 140400 | 10524181600 | 23100 | 23000 | 23100 | 22900 | 292 |
| 314 | 20230704 | 140300 | 10517454100 | 22950 | 23100 | 23100 | 22900 | 2032 |
| 315 | 20230704 | 140200 | 10470822250 | 23100 | 23100 | 23100 | 23100 | 63 |
| 316 | 20230704 | 140100 | 10469366950 | 23100 | 23000 | 23100 | 23000 | 747 |
| 317 | 20230704 | 140000 | 10452148300 | 23100 | 23150 | 23150 | 23000 | 545 |
| 318 | 20230704 | 135900 | 10439605850 | 23150 | 23000 | 23150 | 22950 | 755 |
| 319 | 20230704 | 135800 | 10422241850 | 23000 | 23200 | 23200 | 22950 | 3587 |
| 320 | 20230704 | 135700 | 10339590300 | 23200 | 23200 | 23200 | 23200 | 206 |
| 321 | 20230704 | 135600 | 10334811100 | 23050 | 23050 | 23050 | 23050 | 512 |
| 322 | 20230704 | 135500 | 10323009500 | 23050 | 23150 | 23150 | 23050 | 127 |
| 323 | 20230704 | 135400 | 10320080150 | 23150 | 23150 | 23150 | 23150 | 170 |
| 324 | 20230704 | 135300 | 10316144650 | 23200 | 23000 | 23200 | 23000 | 19 |
| 325 | 20230704 | 135200 | 10315704350 | 22950 | 23150 | 23200 | 22950 | 2993 |
| 326 | 20230704 | 135100 | 10246695300 | 23200 | 23100 | 23200 | 23100 | 510 |
| 327 | 20230704 | 135000 | 10234875350 | 23150 | 23150 | 23150 | 23100 | 297 |
| 328 | 20230704 | 134900 | 10228005400 | 23100 | 23150 | 23150 | 23100 | 3 |
| 329 | 20230704 | 134800 | 10227936050 | 23150 | 23150 | 23150 | 23150 | 154 |
| 330 | 20230704 | 134700 | 10224370950 | 23150 | 23200 | 23200 | 23000 | 8112 |
| 331 | 20230704 | 134600 | 10037539300 | 23100 | 23200 | 23200 | 23100 | 156 |
| 332 | 20230704 | 134500 | 10033932100 | 23150 | 23200 | 23250 | 23100 | 307 |
| 333 | 20230704 | 134400 | 10026812200 | 23100 | 23250 | 23250 | 23100 | 192 |
| 334 | 20230704 | 134300 | 10022372350 | 23250 | 23150 | 23250 | 23150 | 168 |
| 335 | 20230704 | 134200 | 10018481550 | 23250 | 23200 | 23250 | 23200 | 106 |
| 336 | 20230704 | 134100 | 10016021750 | 23200 | 23150 | 23200 | 23150 | 26 |
| 337 | 20230704 | 134000 | 10015418600 | 23200 | 23100 | 23200 | 23100 | 247 |
| 338 | 20230704 | 133900 | 10009712450 | 23100 | 23200 | 23200 | 23100 | 596 |
| 339 | 20230704 | 133800 | 9995932800 | 23200 | 23200 | 23200 | 23200 | 149 |
| 340 | 20230704 | 133700 | 9992476000 | 23100 | 23200 | 23200 | 23100 | 120 |
| 341 | 20230704 | 133600 | 9989693100 | 23100 | 23100 | 23100 | 23100 | 5 |
| 342 | 20230704 | 133500 | 9989577600 | 23100 | 23150 | 23300 | 23050 | 970 |
| 343 | 20230704 | 133400 | 9967162150 | 23300 | 23250 | 23300 | 23000 | 3557 |
| 344 | 20230704 | 133300 | 9884986800 | 23250 | 23200 | 23250 | 23200 | 599 |
| 345 | 20230704 | 133200 | 9871089950 | 23150 | 23150 | 23150 | 23150 | 541 |
| 346 | 20230704 | 133100 | 9858565800 | 23100 | 23100 | 23150 | 23100 | 208 |
| 347 | 20230704 | 133000 | 9853760950 | 23100 | 23200 | 23200 | 23100 | 32 |
| 348 | 20230704 | 132900 | 9853020650 | 23150 | 23150 | 23150 | 23050 | 174 |
| 349 | 20230704 | 132800 | 9848998150 | 23150 | 23100 | 23200 | 23000 | 5538 |
| 350 | 20230704 | 132700 | 9721461400 | 23250 | 23100 | 23250 | 23050 | 989 |
| 351 | 20230704 | 132600 | 9698632600 | 23150 | 23150 | 23200 | 23150 | 4053 |
| 352 | 20230704 | 132500 | 9604804850 | 23100 | 23350 | 23350 | 23100 | 3382 |
| 353 | 20230704 | 132400 | 9526162450 | 23350 | 23400 | 23400 | 23350 | 164 |
| 354 | 20230704 | 132300 | 9522327900 | 23350 | 23400 | 23400 | 23350 | 9 |
| 355 | 20230704 | 132200 | 9522117350 | 23400 | 23350 | 23450 | 23350 | 1461 |
| 356 | 20230704 | 132100 | 9487941200 | 23350 | 23300 | 23350 | 23300 | 201 |
| 357 | 20230704 | 132000 | 9483253300 | 23300 | 23200 | 23350 | 23200 | 2301 |
| 358 | 20230704 | 131900 | 9429832400 | 23200 | 23250 | 23250 | 23200 | 267 |
| 359 | 20230704 | 131800 | 9423637900 | 23250 | 23200 | 23250 | 23200 | 219 |
| 360 | 20230704 | 131700 | 9418556600 | 23200 | 23250 | 23300 | 23200 | 230 |
| 361 | 20230704 | 131600 | 9413208200 | 23250 | 23250 | 23300 | 23250 | 83 |
| 362 | 20230704 | 131500 | 9411278400 | 23200 | 23250 | 23250 | 23200 | 27 |
| 363 | 20230704 | 131400 | 9410651850 | 23250 | 23250 | 23250 | 23200 | 108 |
| 364 | 20230704 | 131300 | 9408141050 | 23300 | 23300 | 23300 | 23300 | 6 |
| 365 | 20230704 | 131200 | 9408001250 | 23300 | 23250 | 23300 | 23200 | 1381 |
| 366 | 20230704 | 131100 | 9375956650 | 23250 | 23300 | 23300 | 23250 | 548 |
| 367 | 20230704 | 131000 | 9363196850 | 23350 | 23350 | 23350 | 23300 | 76 |
| 368 | 20230704 | 130900 | 9361422300 | 23300 | 23300 | 23350 | 23300 | 547 |
| 369 | 20230704 | 130800 | 9348660000 | 23350 | 23350 | 23350 | 23350 | 291 |
| 370 | 20230704 | 130700 | 9341865150 | 23350 | 23350 | 23350 | 23350 | 71 |
| 371 | 20230704 | 130600 | 9340207300 | 23350 | 23400 | 23400 | 23350 | 105 |
| 372 | 20230704 | 130500 | 9337750350 | 23350 | 23350 | 23350 | 23350 | 145 |
| 373 | 20230704 | 130400 | 9334364600 | 23400 | 23350 | 23400 | 23300 | 481 |
| 374 | 20230704 | 130300 | 9323122650 | 23350 | 23350 | 23400 | 23350 | 1131 |
| 375 | 20230704 | 130200 | 9296713600 | 23350 | 23350 | 23400 | 23350 | 294 |
| 376 | 20230704 | 130100 | 9289848200 | 23350 | 23350 | 23350 | 23350 | 26 |
| 377 | 20230704 | 130000 | 9289241100 | 23400 | 23400 | 23400 | 23400 | 15 |
| 378 | 20230704 | 125900 | 9288890100 | 23300 | 23350 | 23350 | 23300 | 78 |
| 379 | 20230704 | 125800 | 9287068950 | 23350 | 23350 | 23450 | 23350 | 47 |
| 380 | 20230704 | 125700 | 9285968900 | 23350 | 23300 | 23350 | 23300 | 75 |
| 381 | 20230704 | 125600 | 9284217750 | 23350 | 23300 | 23350 | 23200 | 3854 |
| 382 | 20230704 | 125500 | 9194628800 | 23300 | 23350 | 23450 | 23300 | 530 |
| 383 | 20230704 | 125400 | 9182224250 | 23350 | 23300 | 23400 | 23300 | 48 |
| 384 | 20230704 | 125300 | 9181102500 | 23300 | 23300 | 23300 | 23300 | 1 |
| 385 | 20230704 | 125200 | 9181079200 | 23300 | 23350 | 23450 | 23300 | 545 |
| 386 | 20230704 | 125100 | 9168331100 | 23300 | 23300 | 23300 | 23300 | 13 |
| 387 | 20230704 | 125000 | 9168028200 | 23300 | 23300 | 23300 | 23250 | 62 |
| 388 | 20230704 | 124900 | 9166583700 | 23350 | 23350 | 23350 | 23300 | 2531 |
| 389 | 20230704 | 124800 | 9107611300 | 23350 | 23400 | 23400 | 23350 | 83 |
| 390 | 20230704 | 124700 | 9105673050 | 23400 | 23400 | 23400 | 23400 | 8 |
| 391 | 20230704 | 124600 | 9105485850 | 23400 | 23350 | 23400 | 23300 | 273 |
| 392 | 20230704 | 124500 | 9099120850 | 23400 | 23400 | 23400 | 23400 | 36 |
| 393 | 20230704 | 124400 | 9098278450 | 23300 | 23400 | 23400 | 23300 | 578 |
| 394 | 20230704 | 124300 | 9084762650 | 23400 | 23400 | 23450 | 23350 | 3616 |
| 395 | 20230704 | 124200 | 9000321900 | 23400 | 23400 | 23400 | 23400 | 64 |
| 396 | 20230704 | 124100 | 8998824300 | 23400 | 23400 | 23400 | 23350 | 307 |
| 397 | 20230704 | 124000 | 8991642750 | 23400 | 23400 | 23400 | 23400 | 39 |
| 398 | 20230704 | 123900 | 8990730150 | 23350 | 23350 | 23350 | 23300 | 92 |
| 399 | 20230704 | 123800 | 8988582150 | 23350 | 23400 | 23400 | 23350 | 63 |
| 400 | 20230704 | 123700 | 8987110800 | 23400 | 23300 | 23400 | 23300 | 506 |
| 401 | 20230704 | 123600 | 8975299400 | 23350 | 23300 | 23350 | 23300 | 22 |
| 402 | 20230704 | 123500 | 8974785850 | 23300 | 23350 | 23400 | 23300 | 816 |
| 403 | 20230704 | 123400 | 8955771000 | 23350 | 23400 | 23400 | 23350 | 184 |
| 404 | 20230704 | 123300 | 8951465450 | 23350 | 23450 | 23450 | 23350 | 1937 |
| 405 | 20230704 | 123200 | 8906177000 | 23400 | 23450 | 23450 | 23400 | 253 |
| 406 | 20230704 | 123100 | 8900251050 | 23450 | 23450 | 23450 | 23450 | 143 |
| 407 | 20230704 | 123000 | 8896897700 | 23450 | 23400 | 23450 | 23400 | 305 |
| 408 | 20230704 | 122900 | 8889754000 | 23400 | 23350 | 23400 | 23350 | 699 |
| 409 | 20230704 | 122800 | 8873407000 | 23350 | 23350 | 23400 | 23350 | 86 |
| 410 | 20230704 | 122700 | 8871398850 | 23350 | 23350 | 23400 | 23350 | 459 |
| 411 | 20230704 | 122600 | 8860679050 | 23350 | 23350 | 23400 | 23350 | 319 |
| 412 | 20230704 | 122500 | 8853225850 | 23400 | 23350 | 23400 | 23350 | 88 |
| 413 | 20230704 | 122400 | 8851169550 | 23350 | 23350 | 23400 | 23350 | 1069 |
| 414 | 20230704 | 122300 | 8826202150 | 23400 | 23400 | 23450 | 23400 | 241 |
| 415 | 20230704 | 122200 | 8820555600 | 23400 | 23350 | 23400 | 23350 | 123 |
| 416 | 20230704 | 122100 | 8817682500 | 23400 | 23400 | 23400 | 23350 | 128 |
| 417 | 20230704 | 122000 | 8814687600 | 23400 | 23450 | 23450 | 23350 | 1088 |
| 418 | 20230704 | 121900 | 8789225900 | 23450 | 23400 | 23450 | 23400 | 2402 |
| 419 | 20230704 | 121800 | 8732989000 | 23450 | 23400 | 23450 | 23400 | 159 |
| 420 | 20230704 | 121700 | 8729266700 | 23450 | 23500 | 23500 | 23450 | 13 |
| 421 | 20230704 | 121600 | 8728961600 | 23550 | 23550 | 23550 | 23400 | 1881 |
| 422 | 20230704 | 121500 | 8684882300 | 23550 | 23500 | 23550 | 23450 | 621 |
| 423 | 20230704 | 121400 | 8670288900 | 23500 | 23500 | 23550 | 23500 | 317 |
| 424 | 20230704 | 121300 | 8662836900 | 23550 | 23450 | 23550 | 23450 | 2 |
| 425 | 20230704 | 121200 | 8662789900 | 23450 | 23600 | 23600 | 23450 | 552 |
| 426 | 20230704 | 121100 | 8649810050 | 23600 | 23550 | 23600 | 23550 | 487 |
| 427 | 20230704 | 121000 | 8638331400 | 23550 | 23450 | 23550 | 23400 | 601 |
| 428 | 20230704 | 120900 | 8624252800 | 23400 | 23500 | 23550 | 23400 | 165 |
| 429 | 20230704 | 120800 | 8620380250 | 23500 | 23500 | 23500 | 23450 | 119 |
| 430 | 20230704 | 120700 | 8617583800 | 23500 | 23450 | 23500 | 23450 | 127 |
| 431 | 20230704 | 120600 | 8614602250 | 23500 | 23500 | 23500 | 23500 | 61 |
| 432 | 20230704 | 120500 | 8613168750 | 23500 | 23550 | 23600 | 23400 | 389 |
| 433 | 20230704 | 120400 | 8604019250 | 23550 | 23550 | 23600 | 23550 | 127 |
| 434 | 20230704 | 120300 | 8601027300 | 23550 | 23450 | 23550 | 23400 | 3084 |
| 435 | 20230704 | 120200 | 8528453650 | 23450 | 23400 | 23450 | 23400 | 338 |
| 436 | 20230704 | 120100 | 8520542300 | 23450 | 23450 | 23450 | 23400 | 213 |
| 437 | 20230704 | 120000 | 8515551300 | 23450 | 23500 | 23500 | 23450 | 40 |
| 438 | 20230704 | 115900 | 8514613200 | 23450 | 23400 | 23450 | 23400 | 428 |
| 439 | 20230704 | 115800 | 8504583100 | 23450 | 23450 | 23450 | 23400 | 247 |
| 440 | 20230704 | 115700 | 8498802050 | 23400 | 23400 | 23500 | 23400 | 343 |
| 441 | 20230704 | 115600 | 8490762900 | 23500 | 23500 | 23500 | 23450 | 96 |
| 442 | 20230704 | 115500 | 8488509850 | 23500 | 23450 | 23500 | 23450 | 232 |
| 443 | 20230704 | 115400 | 8483066900 | 23500 | 23500 | 23500 | 23450 | 602 |
| 444 | 20230704 | 115300 | 8468922950 | 23500 | 23400 | 23500 | 23350 | 346 |
| 445 | 20230704 | 115200 | 8460825450 | 23400 | 23450 | 23500 | 23400 | 842 |
| 446 | 20230704 | 115100 | 8441122450 | 23400 | 23450 | 23450 | 23400 | 2423 |
| 447 | 20230704 | 115000 | 8384353150 | 23500 | 23450 | 23500 | 23450 | 172 |
| 448 | 20230704 | 114900 | 8380312100 | 23450 | 23550 | 23550 | 23450 | 230 |
| 449 | 20230704 | 114800 | 8374895900 | 23550 | 23450 | 23550 | 23450 | 169 |
| 450 | 20230704 | 114700 | 8370921950 | 23500 | 23550 | 23550 | 23500 | 424 |
| 451 | 20230704 | 114600 | 8360949750 | 23550 | 23500 | 23550 | 23500 | 305 |
| 452 | 20230704 | 114500 | 8353768450 | 23500 | 23500 | 23550 | 23500 | 203 |
| 453 | 20230704 | 114400 | 8348991500 | 23550 | 23450 | 23550 | 23450 | 1000 |
| 454 | 20230704 | 114300 | 8325481550 | 23450 | 23500 | 23550 | 23450 | 559 |
| 455 | 20230704 | 114200 | 8312342150 | 23500 | 23500 | 23550 | 23500 | 471 |
| 456 | 20230704 | 114100 | 8301260750 | 23550 | 23550 | 23550 | 23500 | 681 |
| 457 | 20230704 | 114000 | 8285226200 | 23500 | 23500 | 23550 | 23500 | 32 |
| 458 | 20230704 | 113900 | 8284472700 | 23500 | 23550 | 23550 | 23500 | 278 |
| 459 | 20230704 | 113800 | 8277933850 | 23400 | 23400 | 23550 | 23400 | 1012 |
| 460 | 20230704 | 113700 | 8254173250 | 23400 | 23350 | 23500 | 23350 | 493 |
| 461 | 20230704 | 113600 | 8242618850 | 23450 | 23500 | 23500 | 23350 | 2953 |
| 462 | 20230704 | 113500 | 8173469050 | 23500 | 23500 | 23500 | 23500 | 173 |
| 463 | 20230704 | 113400 | 8169403550 | 23500 | 23550 | 23550 | 23500 | 1460 |
| 464 | 20230704 | 113300 | 8135092300 | 23550 | 23500 | 23550 | 23450 | 2478 |
| 465 | 20230704 | 113200 | 8076826650 | 23500 | 23550 | 23550 | 23450 | 1064 |
| 466 | 20230704 | 113100 | 8051807900 | 23500 | 23400 | 23500 | 23400 | 4512 |
| 467 | 20230704 | 113000 | 7945902600 | 23400 | 23400 | 23450 | 23350 | 529 |
| 468 | 20230704 | 112900 | 7933527100 | 23400 | 23400 | 23400 | 23400 | 318 |
| 469 | 20230704 | 112800 | 7926085900 | 23400 | 23300 | 23400 | 23300 | 444 |
| 470 | 20230704 | 112700 | 7915718500 | 23300 | 23300 | 23300 | 23300 | 131 |
| 471 | 20230704 | 112600 | 7912666200 | 23300 | 23300 | 23300 | 23250 | 565 |
| 472 | 20230704 | 112500 | 7899504200 | 23350 | 23400 | 23400 | 23350 | 867 |
| 473 | 20230704 | 112400 | 7879255950 | 23400 | 23350 | 23400 | 23350 | 108 |
| 474 | 20230704 | 112300 | 7876732200 | 23350 | 23350 | 23350 | 23350 | 28 |
| 475 | 20230704 | 112200 | 7876078400 | 23350 | 23300 | 23350 | 23250 | 2166 |
| 476 | 20230704 | 112100 | 7825566900 | 23300 | 23300 | 23300 | 23250 | 1923 |
| 477 | 20230704 | 112000 | 7780793800 | 23300 | 23300 | 23300 | 23300 | 385 |
| 478 | 20230704 | 111900 | 7771823300 | 23300 | 23350 | 23350 | 23300 | 231 |
| 479 | 20230704 | 111800 | 7766435500 | 23350 | 23300 | 23350 | 23300 | 1088 |
| 480 | 20230704 | 111700 | 7741085050 | 23300 | 23300 | 23300 | 23250 | 1442 |
| 481 | 20230704 | 111600 | 7707493500 | 23300 | 23300 | 23300 | 23250 | 1090 |
| 482 | 20230704 | 111500 | 7682099000 | 23300 | 23300 | 23300 | 23250 | 310 |
| 483 | 20230704 | 111400 | 7674880550 | 23300 | 23200 | 23300 | 23200 | 2534 |
| 484 | 20230704 | 111300 | 7616013500 | 23200 | 23100 | 23200 | 23100 | 585 |
| 485 | 20230704 | 111200 | 7602471500 | 23150 | 23200 | 23200 | 23100 | 1077 |
| 486 | 20230704 | 111100 | 7577505700 | 23200 | 23200 | 23200 | 23200 | 1010 |
| 487 | 20230704 | 111000 | 7554073700 | 23200 | 23150 | 23200 | 23150 | 185 |
| 488 | 20230704 | 110900 | 7549787050 | 23150 | 23150 | 23150 | 23100 | 1376 |
| 489 | 20230704 | 110800 | 7517984900 | 23100 | 23050 | 23150 | 23050 | 702 |
| 490 | 20230704 | 110700 | 7501764950 | 23100 | 23050 | 23100 | 23000 | 1441 |
| 491 | 20230704 | 110600 | 7468479150 | 23050 | 23050 | 23100 | 23050 | 515 |
| 492 | 20230704 | 110500 | 7456608350 | 23050 | 23100 | 23100 | 23050 | 297 |
| 493 | 20230704 | 110400 | 7449757650 | 23100 | 23100 | 23100 | 23050 | 95 |
| 494 | 20230704 | 110300 | 7447563250 | 23100 | 22950 | 23100 | 22950 | 895 |
| 495 | 20230704 | 110200 | 7426972800 | 23000 | 23050 | 23050 | 23000 | 316 |
| 496 | 20230704 | 110100 | 7419695550 | 23050 | 23050 | 23050 | 23050 | 882 |
| 497 | 20230704 | 110000 | 7399365450 | 23000 | 23000 | 23050 | 23000 | 71 |
| 498 | 20230704 | 105900 | 7397732200 | 23050 | 22800 | 23050 | 22800 | 477 |
| 499 | 20230704 | 105800 | 7386811850 | 22800 | 22900 | 23050 | 22800 | 1092 |
| 500 | 20230704 | 105700 | 7361856350 | 23050 | 22900 | 23050 | 22850 | 488 |
| 501 | 20230704 | 105600 | 7350669100 | 22900 | 22850 | 22900 | 22850 | 420 |
| 502 | 20230704 | 105500 | 7341066200 | 22850 | 22850 | 22850 | 22800 | 409 |
| 503 | 20230704 | 105400 | 7331722600 | 22950 | 22850 | 22950 | 22850 | 390 |
| 504 | 20230704 | 105300 | 7322801500 | 22850 | 22850 | 22900 | 22850 | 867 |
| 505 | 20230704 | 105200 | 7302990450 | 22900 | 22850 | 22900 | 22800 | 1751 |
| 506 | 20230704 | 105100 | 7262950250 | 22800 | 22850 | 22850 | 22800 | 464 |
| 507 | 20230704 | 105000 | 7252356400 | 22900 | 22750 | 22950 | 22750 | 1994 |
| 508 | 20230704 | 104900 | 7206921600 | 22800 | 22950 | 22950 | 22700 | 6601 |
| 509 | 20230704 | 104800 | 7056481500 | 22900 | 23050 | 23050 | 22850 | 8177 |
| 510 | 20230704 | 104700 | 6869248300 | 23050 | 23050 | 23050 | 23000 | 140 |
| 511 | 20230704 | 104600 | 6866024200 | 23050 | 23100 | 23150 | 23000 | 230 |
| 512 | 20230704 | 104500 | 6860714300 | 23100 | 23050 | 23200 | 23050 | 16 |
| 513 | 20230704 | 104400 | 6860344350 | 23050 | 23050 | 23100 | 23050 | 110 |
| 514 | 20230704 | 104300 | 6857807600 | 23050 | 23100 | 23100 | 23050 | 493 |
| 515 | 20230704 | 104200 | 6846429300 | 23100 | 23050 | 23100 | 23000 | 583 |
| 516 | 20230704 | 104100 | 6832981350 | 23100 | 23200 | 23200 | 23100 | 263 |
| 517 | 20230704 | 104000 | 6826895800 | 23200 | 23150 | 23200 | 23150 | 483 |
| 518 | 20230704 | 103900 | 6815705300 | 23150 | 23100 | 23150 | 23100 | 348 |
| 519 | 20230704 | 103800 | 6807660400 | 23050 | 23100 | 23100 | 22950 | 554 |
| 520 | 20230704 | 103700 | 6794886300 | 23100 | 23050 | 23100 | 23000 | 2467 |
| 521 | 20230704 | 103600 | 6738090800 | 23050 | 23050 | 23100 | 23050 | 1172 |
| 522 | 20230704 | 103500 | 6711071150 | 23100 | 23050 | 23150 | 23050 | 3058 |
| 523 | 20230704 | 103400 | 6640493500 | 23050 | 23000 | 23100 | 23000 | 4380 |
| 524 | 20230704 | 103300 | 6539732450 | 23000 | 23050 | 23150 | 23000 | 1377 |
| 525 | 20230704 | 103200 | 6508045550 | 23050 | 23150 | 23200 | 23000 | 1676 |
| 526 | 20230704 | 103100 | 6469402200 | 23150 | 23200 | 23200 | 23100 | 347 |
| 527 | 20230704 | 103000 | 6461370000 | 23100 | 23000 | 23150 | 23000 | 2054 |
| 528 | 20230704 | 102900 | 6413943400 | 23050 | 23200 | 23200 | 23000 | 7574 |
| 529 | 20230704 | 102800 | 6239166250 | 23200 | 23250 | 23300 | 23200 | 1693 |
| 530 | 20230704 | 102700 | 6199829500 | 23250 | 23400 | 23400 | 23250 | 2537 |
| 531 | 20230704 | 102600 | 6140692600 | 23400 | 23400 | 23450 | 23400 | 625 |
| 532 | 20230704 | 102500 | 6126067500 | 23400 | 23450 | 23450 | 23400 | 391 |
| 533 | 20230704 | 102400 | 6116910900 | 23450 | 23450 | 23450 | 23450 | 905 |
| 534 | 20230704 | 102300 | 6095688650 | 23500 | 23450 | 23500 | 23450 | 1134 |
| 535 | 20230704 | 102200 | 6069040250 | 23500 | 23400 | 23500 | 23400 | 2147 |
| 536 | 20230704 | 102100 | 6018714450 | 23500 | 23500 | 23500 | 23400 | 2028 |
| 537 | 20230704 | 102000 | 5971225100 | 23450 | 23500 | 23500 | 23400 | 3247 |
| 538 | 20230704 | 101900 | 5894967650 | 23500 | 23550 | 23550 | 23500 | 810 |
| 539 | 20230704 | 101800 | 5875930000 | 23550 | 23500 | 23550 | 23500 | 553 |
| 540 | 20230704 | 101700 | 5862933350 | 23500 | 23550 | 23550 | 23500 | 879 |
| 541 | 20230704 | 101600 | 5842240350 | 23550 | 23500 | 23600 | 23500 | 860 |
| 542 | 20230704 | 101500 | 5821990900 | 23550 | 23500 | 23550 | 23450 | 554 |
| 543 | 20230704 | 101400 | 5808970600 | 23500 | 23500 | 23550 | 23500 | 2745 |
| 544 | 20230704 | 101300 | 5744463050 | 23550 | 23450 | 23550 | 23450 | 2022 |
| 545 | 20230704 | 101200 | 5696849850 | 23450 | 23500 | 23500 | 23450 | 1207 |
| 546 | 20230704 | 101100 | 5668488900 | 23550 | 23500 | 23550 | 23450 | 354 |
| 547 | 20230704 | 101000 | 5660164850 | 23500 | 23400 | 23500 | 23400 | 2420 |
| 548 | 20230704 | 100900 | 5603377800 | 23350 | 23450 | 23450 | 23350 | 761 |
| 549 | 20230704 | 100800 | 5585566900 | 23450 | 23300 | 23450 | 23300 | 2382 |
| 550 | 20230704 | 100700 | 5530030850 | 23300 | 23400 | 23450 | 23300 | 732 |
| 551 | 20230704 | 100600 | 5512944000 | 23450 | 23300 | 23450 | 23300 | 2882 |
| 552 | 20230704 | 100500 | 5445628300 | 23300 | 23250 | 23300 | 23250 | 497 |
| 553 | 20230704 | 100400 | 5434051250 | 23250 | 23400 | 23400 | 23200 | 1739 |
| 554 | 20230704 | 100300 | 5393540250 | 23400 | 23400 | 23400 | 23400 | 549 |
| 555 | 20230704 | 100200 | 5380693650 | 23400 | 23350 | 23400 | 23350 | 2092 |
| 556 | 20230704 | 100100 | 5331776700 | 23350 | 23300 | 23350 | 23300 | 261 |
| 557 | 20230704 | 100000 | 5325690100 | 23350 | 23250 | 23350 | 23250 | 1063 |
| 558 | 20230704 | 095900 | 5300934950 | 23300 | 23300 | 23350 | 23300 | 1015 |
| 559 | 20230704 | 095800 | 5277273700 | 23300 | 23400 | 23400 | 23300 | 280 |
| 560 | 20230704 | 095700 | 5270741750 | 23400 | 23400 | 23450 | 23300 | 2143 |
| 561 | 20230704 | 095600 | 5220629750 | 23350 | 23350 | 23400 | 23300 | 1182 |
| 562 | 20230704 | 095500 | 5193030000 | 23350 | 23350 | 23400 | 23300 | 833 |
| 563 | 20230704 | 095400 | 5173545050 | 23300 | 23350 | 23400 | 23300 | 2510 |
| 564 | 20230704 | 095300 | 5114881800 | 23300 | 23250 | 23300 | 23250 | 372 |
| 565 | 20230704 | 095200 | 5106219050 | 23250 | 23300 | 23350 | 23250 | 932 |
| 566 | 20230704 | 095100 | 5084506600 | 23350 | 23400 | 23400 | 23350 | 2455 |
| 567 | 20230704 | 095000 | 5027115250 | 23350 | 23350 | 23400 | 23350 | 862 |
| 568 | 20230704 | 094900 | 5006977850 | 23350 | 23350 | 23400 | 23200 | 3423 |
| 569 | 20230704 | 094800 | 4927206200 | 23350 | 23350 | 23400 | 23350 | 842 |
| 570 | 20230704 | 094700 | 4907544000 | 23350 | 23350 | 23400 | 23300 | 5858 |
| 571 | 20230704 | 094600 | 4770901650 | 23350 | 23400 | 23500 | 23350 | 870 |
| 572 | 20230704 | 094500 | 4750513100 | 23350 | 23350 | 23450 | 23350 | 2080 |
| 573 | 20230704 | 094400 | 4701775100 | 23350 | 23450 | 23450 | 23350 | 1029 |
| 574 | 20230704 | 094300 | 4677700200 | 23450 | 23450 | 23500 | 23400 | 1498 |
| 575 | 20230704 | 094200 | 4642558150 | 23450 | 23400 | 23500 | 23400 | 4460 |
| 576 | 20230704 | 094100 | 4537871950 | 23400 | 23400 | 23450 | 23350 | 1428 |
| 577 | 20230704 | 094000 | 4504450400 | 23400 | 23500 | 23500 | 23350 | 2506 |
| 578 | 20230704 | 093900 | 4445757300 | 23400 | 23400 | 23500 | 23350 | 573 |
| 579 | 20230704 | 093800 | 4432324250 | 23400 | 23450 | 23450 | 23250 | 5040 |
| 580 | 20230704 | 093700 | 4314866950 | 23550 | 23450 | 23550 | 23400 | 2563 |
| 581 | 20230704 | 093600 | 4254833650 | 23450 | 23600 | 23650 | 23400 | 6167 |
| 582 | 20230704 | 093500 | 4109490600 | 23600 | 23550 | 23650 | 23500 | 4936 |
| 583 | 20230704 | 093400 | 3993007700 | 23550 | 23500 | 23550 | 23400 | 4725 |
| 584 | 20230704 | 093300 | 3881964050 | 23500 | 23400 | 23500 | 23300 | 4329 |
| 585 | 20230704 | 093200 | 3780631850 | 23350 | 23300 | 23450 | 23250 | 3035 |
| 586 | 20230704 | 093100 | 3709699450 | 23300 | 23300 | 23300 | 23200 | 2740 |
| 587 | 20230704 | 093000 | 3645930750 | 23300 | 23250 | 23300 | 23200 | 1781 |
| 588 | 20230704 | 092900 | 3604536300 | 23250 | 23250 | 23300 | 23200 | 1847 |
| 589 | 20230704 | 092800 | 3561553750 | 23300 | 23300 | 23300 | 23200 | 1643 |
| 590 | 20230704 | 092700 | 3523330200 | 23300 | 23300 | 23300 | 23200 | 1920 |
| 591 | 20230704 | 092600 | 3478718150 | 23300 | 23350 | 23400 | 23250 | 5689 |
| 592 | 20230704 | 092500 | 3345912950 | 23400 | 23400 | 23500 | 23350 | 8471 |
| 593 | 20230704 | 092400 | 3147359450 | 23400 | 23400 | 23450 | 23350 | 1744 |
| 594 | 20230704 | 092300 | 3106545400 | 23400 | 23300 | 23400 | 23300 | 2790 |
| 595 | 20230704 | 092200 | 3041388400 | 23300 | 23350 | 23350 | 23250 | 1759 |
| 596 | 20230704 | 092100 | 3000376600 | 23350 | 23400 | 23450 | 23300 | 3512 |
| 597 | 20230704 | 092000 | 2918332650 | 23400 | 23300 | 23450 | 23300 | 10287 |
| 598 | 20230704 | 091900 | 2677744700 | 23350 | 23300 | 23350 | 23200 | 3556 |
| 599 | 20230704 | 091800 | 2594963700 | 23300 | 23000 | 23300 | 23000 | 8115 |
| 600 | 20230704 | 091700 | 2407733650 | 23000 | 22900 | 23000 | 22900 | 4268 |
| 601 | 20230704 | 091600 | 2309820350 | 22900 | 22900 | 23000 | 22850 | 5468 |
| 602 | 20230704 | 091500 | 2184333450 | 22850 | 22950 | 22950 | 22850 | 1477 |
| 603 | 20230704 | 091400 | 2150561050 | 22900 | 22900 | 22950 | 22800 | 1705 |
| 604 | 20230704 | 091300 | 2111549400 | 22900 | 22900 | 23000 | 22850 | 3877 |
| 605 | 20230704 | 091200 | 2022642800 | 22900 | 22950 | 23000 | 22900 | 2392 |
| 606 | 20230704 | 091100 | 1967790600 | 22950 | 22900 | 22950 | 22900 | 3265 |
| 607 | 20230704 | 091000 | 1893018950 | 22950 | 23000 | 23000 | 22950 | 2938 |
| 608 | 20230704 | 090900 | 1825547300 | 23000 | 22950 | 23000 | 22800 | 2813 |
| 609 | 20230704 | 090800 | 1761094000 | 23000 | 22900 | 23050 | 22900 | 6713 |
| 610 | 20230704 | 090700 | 1606776800 | 22900 | 22650 | 23000 | 22650 | 3845 |
| 611 | 20230704 | 090600 | 1518924200 | 22700 | 22450 | 22700 | 22400 | 4507 |
| 612 | 20230704 | 090500 | 1417431500 | 22500 | 22850 | 22950 | 22500 | 11177 |
| 613 | 20230704 | 090400 | 1163856350 | 22850 | 23000 | 23050 | 22850 | 5273 |
| 614 | 20230704 | 090300 | 1042677200 | 23000 | 23050 | 23150 | 22800 | 9845 |
| 615 | 20230704 | 090200 | 816568600 | 23100 | 23300 | 23350 | 23050 | 15576 |
| 616 | 20230704 | 090100 | 454373750 | 23300 | 22950 | 23350 | 22850 | 10220 |
| 617 | 20230704 | 090000 | 217747100 | 23000 | 22500 | 23100 | 22500 | 9605 |