31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 7499 |
| 3 | 20230711 | 192300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230711 | 192200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230711 | 192100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230711 | 192000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230711 | 191900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230711 | 191800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230711 | 191700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230711 | 191600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230711 | 191500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230711 | 191400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230711 | 191300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230711 | 191200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230711 | 191100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230711 | 191000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230711 | 190900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230711 | 190800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230711 | 190700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230711 | 190600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230711 | 190500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230711 | 190400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230711 | 190300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230711 | 190200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230711 | 190100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230711 | 190000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230711 | 185900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230711 | 185800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230711 | 185700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230711 | 185600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230711 | 185500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230711 | 185400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 7499 |
| 33 | 20230711 | 185300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230711 | 185200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230711 | 185100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230711 | 185000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230711 | 184900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230711 | 184800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230711 | 184700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230711 | 184600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230711 | 184500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230711 | 184400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230711 | 184300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230711 | 184200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230711 | 184100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230711 | 184000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230711 | 183900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230711 | 183800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230711 | 183700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230711 | 183600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230711 | 183500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230711 | 183400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230711 | 183300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230711 | 183200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230711 | 183100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230711 | 183000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230711 | 182900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230711 | 182800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230711 | 182700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230711 | 182600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230711 | 182500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230711 | 182400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 7499 |
| 63 | 20230711 | 182300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230711 | 182200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230711 | 182100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230711 | 182000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230711 | 181900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230711 | 181800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230711 | 181700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230711 | 181600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230711 | 181500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230711 | 181400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230711 | 181300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230711 | 181200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230711 | 181100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230711 | 181000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230711 | 180900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230711 | 180800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230711 | 180700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230711 | 180600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230711 | 180500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230711 | 180400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230711 | 180300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230711 | 180200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230711 | 180100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230711 | 180000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230711 | 175900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230711 | 175800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230711 | 175700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230711 | 175600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230711 | 175500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230711 | 175400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 7499 |
| 93 | 20230711 | 175300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230711 | 175200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230711 | 175100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230711 | 175000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230711 | 174900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230711 | 174800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230711 | 174700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230711 | 174600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230711 | 174500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230711 | 174400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230711 | 174300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230711 | 174200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230711 | 174100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230711 | 174000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230711 | 173900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230711 | 173800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230711 | 173700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230711 | 173600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230711 | 173500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230711 | 173400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230711 | 173300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230711 | 173200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230711 | 173100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230711 | 173000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230711 | 172900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230711 | 172800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230711 | 172700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230711 | 172600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230711 | 172500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230711 | 172400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 7499 |
| 123 | 20230711 | 172300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230711 | 172200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230711 | 172100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230711 | 172000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230711 | 171900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230711 | 171800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230711 | 171700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230711 | 171600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230711 | 171500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230711 | 171400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230711 | 171300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230711 | 171200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230711 | 171100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230711 | 171000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230711 | 170900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230711 | 170800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230711 | 170700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230711 | 170600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230711 | 170500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230711 | 170400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230711 | 170300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230711 | 170200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230711 | 170100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230711 | 170000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230711 | 165900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230711 | 165800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230711 | 165700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230711 | 165600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230711 | 165500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230711 | 165400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 7499 |
| 153 | 20230711 | 165300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230711 | 165200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230711 | 165100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230711 | 165000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230711 | 164900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230711 | 164800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230711 | 164700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230711 | 164600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230711 | 164500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230711 | 164400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230711 | 164300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230711 | 164200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230711 | 164100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230711 | 164000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230711 | 163900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230711 | 163800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230711 | 163700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230711 | 163600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230711 | 163500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230711 | 163400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230711 | 163300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230711 | 163200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230711 | 163100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230711 | 163000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230711 | 162900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230711 | 162800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230711 | 162700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230711 | 162600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230711 | 162500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230711 | 162400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 7499 |
| 183 | 20230711 | 162300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230711 | 162200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230711 | 162100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230711 | 162000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230711 | 161900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230711 | 161800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230711 | 161700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230711 | 161600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230711 | 161500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230711 | 161400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230711 | 161300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230711 | 161200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230711 | 161100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20230711 | 161000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20230711 | 160900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20230711 | 160800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20230711 | 160700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20230711 | 160600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20230711 | 160500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20230711 | 160400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20230711 | 160300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230711 | 160200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230711 | 160100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230711 | 160000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230711 | 155900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230711 | 155800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230711 | 155700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230711 | 155600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230711 | 155500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230711 | 155400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 7499 |
| 213 | 20230711 | 155300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20230711 | 155200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20230711 | 155100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20230711 | 155000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20230711 | 154900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20230711 | 154800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20230711 | 154700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20230711 | 154600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20230711 | 154500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20230711 | 154400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20230711 | 154300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20230711 | 154200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20230711 | 154100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20230711 | 154000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20230711 | 153900 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20230711 | 153800 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20230711 | 153700 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20230711 | 153600 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20230711 | 153500 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20230711 | 153400 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20230711 | 153300 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20230711 | 153200 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20230711 | 153100 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20230711 | 153000 | 2723830175 | 3625 | 3625 | 3625 | 3625 | 7499 |
| 237 | 20230711 | 152900 | 2696646300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 238 | 20230711 | 152800 | 2696646300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 239 | 20230711 | 152700 | 2696646300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 240 | 20230711 | 152600 | 2696646300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 241 | 20230711 | 152500 | 2696646300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 242 | 20230711 | 152400 | 2696646300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 243 | 20230711 | 152300 | 2696646300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 244 | 20230711 | 152200 | 2696646300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 245 | 20230711 | 152100 | 2696646300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 246 | 20230711 | 152000 | 2696646300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 247 | 20230711 | 151900 | 2696646300 | 3620 | 3630 | 3630 | 3620 | 2518 |
| 248 | 20230711 | 151800 | 2687518115 | 3630 | 3625 | 3630 | 3620 | 1245 |
| 249 | 20230711 | 151700 | 2683005985 | 3625 | 3620 | 3625 | 3620 | 5392 |
| 250 | 20230711 | 151600 | 2663465000 | 3620 | 3620 | 3625 | 3620 | 228 |
| 251 | 20230711 | 151500 | 2662639010 | 3620 | 3625 | 3625 | 3620 | 915 |
| 252 | 20230711 | 151400 | 2659325060 | 3620 | 3625 | 3625 | 3620 | 504 |
| 253 | 20230711 | 151300 | 2657499945 | 3620 | 3625 | 3625 | 3620 | 434 |
| 254 | 20230711 | 151200 | 2655928220 | 3625 | 3625 | 3625 | 3625 | 928 |
| 255 | 20230711 | 151100 | 2652564220 | 3625 | 3625 | 3625 | 3625 | 758 |
| 256 | 20230711 | 151000 | 2649816470 | 3625 | 3630 | 3630 | 3625 | 745 |
| 257 | 20230711 | 150900 | 2647115835 | 3625 | 3625 | 3625 | 3620 | 2846 |
| 258 | 20230711 | 150800 | 2636799720 | 3620 | 3625 | 3625 | 3620 | 816 |
| 259 | 20230711 | 150700 | 2633843610 | 3620 | 3625 | 3625 | 3620 | 1000 |
| 260 | 20230711 | 150600 | 2630219110 | 3625 | 3625 | 3625 | 3620 | 2036 |
| 261 | 20230711 | 150500 | 2622838735 | 3625 | 3630 | 3630 | 3625 | 10 |
| 262 | 20230711 | 150400 | 2622802460 | 3630 | 3625 | 3630 | 3620 | 1343 |
| 263 | 20230711 | 150300 | 2617929115 | 3625 | 3630 | 3630 | 3625 | 1740 |
| 264 | 20230711 | 150200 | 2611613235 | 3630 | 3625 | 3630 | 3625 | 1085 |
| 265 | 20230711 | 150100 | 2607674695 | 3630 | 3625 | 3630 | 3625 | 305 |
| 266 | 20230711 | 150000 | 2606568315 | 3625 | 3615 | 3625 | 3615 | 3037 |
| 267 | 20230711 | 145900 | 2595572160 | 3610 | 3615 | 3615 | 3610 | 66 |
| 268 | 20230711 | 145800 | 2595333825 | 3600 | 3615 | 3615 | 3600 | 6163 |
| 269 | 20230711 | 145700 | 2573134730 | 3615 | 3615 | 3615 | 3615 | 150 |
| 270 | 20230711 | 145600 | 2572592480 | 3605 | 3610 | 3610 | 3605 | 128 |
| 271 | 20230711 | 145500 | 2572130990 | 3630 | 3610 | 3630 | 3610 | 2197 |
| 272 | 20230711 | 145400 | 2564173570 | 3615 | 3610 | 3615 | 3610 | 772 |
| 273 | 20230711 | 145300 | 2561386410 | 3610 | 3605 | 3610 | 3600 | 4924 |
| 274 | 20230711 | 145200 | 2543625820 | 3605 | 3605 | 3605 | 3605 | 1278 |
| 275 | 20230711 | 145100 | 2539018630 | 3605 | 3605 | 3605 | 3605 | 214 |
| 276 | 20230711 | 145000 | 2538247160 | 3605 | 3605 | 3605 | 3605 | 965 |
| 277 | 20230711 | 144900 | 2534768335 | 3600 | 3605 | 3605 | 3600 | 2308 |
| 278 | 20230711 | 144800 | 2526458835 | 3605 | 3600 | 3605 | 3600 | 1667 |
| 279 | 20230711 | 144700 | 2520453345 | 3600 | 3600 | 3600 | 3595 | 1796 |
| 280 | 20230711 | 144600 | 2513987885 | 3600 | 3595 | 3600 | 3595 | 1447 |
| 281 | 20230711 | 144500 | 2508778735 | 3595 | 3600 | 3600 | 3585 | 89 |
| 282 | 20230711 | 144400 | 2508458455 | 3585 | 3595 | 3600 | 3585 | 2242 |
| 283 | 20230711 | 144300 | 2500393825 | 3595 | 3585 | 3595 | 3585 | 7772 |
| 284 | 20230711 | 144200 | 2472482915 | 3585 | 3585 | 3585 | 3585 | 231 |
| 285 | 20230711 | 144100 | 2471654780 | 3585 | 3585 | 3585 | 3585 | 2011 |
| 286 | 20230711 | 144000 | 2464445345 | 3585 | 3585 | 3585 | 3585 | 1962 |
| 287 | 20230711 | 143900 | 2457411575 | 3585 | 3585 | 3590 | 3585 | 104 |
| 288 | 20230711 | 143800 | 2457038725 | 3585 | 3585 | 3585 | 3585 | 387 |
| 289 | 20230711 | 143700 | 2455651330 | 3585 | 3585 | 3585 | 3585 | 200 |
| 290 | 20230711 | 143600 | 2454934330 | 3585 | 3585 | 3585 | 3585 | 1502 |
| 291 | 20230711 | 143500 | 2449549660 | 3585 | 3580 | 3585 | 3580 | 599 |
| 292 | 20230711 | 143400 | 2447402250 | 3585 | 3585 | 3585 | 3585 | 4201 |
| 293 | 20230711 | 143300 | 2432341665 | 3585 | 3575 | 3585 | 3575 | 14747 |
| 294 | 20230711 | 143200 | 2379541800 | 3575 | 3575 | 3575 | 3575 | 2257 |
| 295 | 20230711 | 143100 | 2371473025 | 3575 | 3575 | 3580 | 3575 | 8698 |
| 296 | 20230711 | 143000 | 2340372675 | 3575 | 3580 | 3580 | 3575 | 2856 |
| 297 | 20230711 | 142900 | 2330159925 | 3575 | 3580 | 3580 | 3575 | 7283 |
| 298 | 20230711 | 142800 | 2304120505 | 3580 | 3580 | 3580 | 3580 | 1127 |
| 299 | 20230711 | 142700 | 2300085845 | 3580 | 3580 | 3580 | 3580 | 2007 |
| 300 | 20230711 | 142600 | 2292900785 | 3580 | 3575 | 3580 | 3575 | 3677 |
| 301 | 20230711 | 142500 | 2279739625 | 3575 | 3575 | 3575 | 3575 | 2900 |
| 302 | 20230711 | 142400 | 2269372125 | 3580 | 3575 | 3580 | 3575 | 1178 |
| 303 | 20230711 | 142300 | 2265160765 | 3575 | 3575 | 3580 | 3575 | 806 |
| 304 | 20230711 | 142200 | 2262279290 | 3575 | 3575 | 3575 | 3575 | 455 |
| 305 | 20230711 | 142100 | 2260652665 | 3575 | 3575 | 3575 | 3575 | 255 |
| 306 | 20230711 | 142000 | 2259741040 | 3575 | 3575 | 3580 | 3575 | 3698 |
| 307 | 20230711 | 141900 | 2246520080 | 3575 | 3570 | 3575 | 3570 | 640 |
| 308 | 20230711 | 141800 | 2244232310 | 3570 | 3565 | 3570 | 3565 | 6916 |
| 309 | 20230711 | 141700 | 2219552845 | 3565 | 3565 | 3565 | 3565 | 50 |
| 310 | 20230711 | 141600 | 2219374595 | 3565 | 3565 | 3565 | 3565 | 327 |
| 311 | 20230711 | 141500 | 2218208840 | 3565 | 3560 | 3565 | 3555 | 3072 |
| 312 | 20230711 | 141400 | 2207270020 | 3555 | 3550 | 3555 | 3550 | 800 |
| 313 | 20230711 | 141300 | 2204427270 | 3545 | 3545 | 3560 | 3545 | 15301 |
| 314 | 20230711 | 141200 | 2150083610 | 3545 | 3545 | 3545 | 3545 | 261 |
| 315 | 20230711 | 141100 | 2149158365 | 3545 | 3540 | 3545 | 3540 | 293 |
| 316 | 20230711 | 141000 | 2148120105 | 3545 | 3545 | 3545 | 3545 | 100 |
| 317 | 20230711 | 140900 | 2147765605 | 3545 | 3545 | 3545 | 3545 | 0 |
| 318 | 20230711 | 140800 | 2147765605 | 3545 | 3545 | 3545 | 3545 | 40 |
| 319 | 20230711 | 140700 | 2147623805 | 3545 | 3540 | 3545 | 3540 | 10 |
| 320 | 20230711 | 140600 | 2147588360 | 3545 | 3545 | 3545 | 3545 | 0 |
| 321 | 20230711 | 140500 | 2147588360 | 3545 | 3550 | 3550 | 3545 | 223 |
| 322 | 20230711 | 140400 | 2146797575 | 3550 | 3550 | 3550 | 3550 | 0 |
| 323 | 20230711 | 140300 | 2146797575 | 3550 | 3550 | 3550 | 3550 | 769 |
| 324 | 20230711 | 140200 | 2144067625 | 3550 | 3550 | 3550 | 3550 | 1784 |
| 325 | 20230711 | 140100 | 2137734425 | 3550 | 3545 | 3550 | 3545 | 355 |
| 326 | 20230711 | 140000 | 2136474700 | 3545 | 3540 | 3545 | 3540 | 3145 |
| 327 | 20230711 | 135900 | 2125339845 | 3540 | 3535 | 3540 | 3530 | 3880 |
| 328 | 20230711 | 135800 | 2111630890 | 3535 | 3535 | 3535 | 3535 | 0 |
| 329 | 20230711 | 135700 | 2111630890 | 3535 | 3535 | 3535 | 3535 | 20 |
| 330 | 20230711 | 135600 | 2111560190 | 3530 | 3530 | 3530 | 3530 | 0 |
| 331 | 20230711 | 135500 | 2111560190 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 332 | 20230711 | 135400 | 2108030190 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 333 | 20230711 | 135300 | 2104500190 | 3530 | 3530 | 3530 | 3530 | 1968 |
| 334 | 20230711 | 135200 | 2097553150 | 3530 | 3525 | 3530 | 3525 | 114 |
| 335 | 20230711 | 135100 | 2097151050 | 3525 | 3525 | 3525 | 3525 | 11 |
| 336 | 20230711 | 135000 | 2097112275 | 3525 | 3525 | 3525 | 3525 | 327 |
| 337 | 20230711 | 134900 | 2095959600 | 3525 | 3525 | 3525 | 3525 | 0 |
| 338 | 20230711 | 134800 | 2095959600 | 3525 | 3525 | 3525 | 3525 | 99 |
| 339 | 20230711 | 134700 | 2095610625 | 3525 | 3525 | 3525 | 3525 | 27 |
| 340 | 20230711 | 134600 | 2095515450 | 3525 | 3525 | 3525 | 3525 | 79 |
| 341 | 20230711 | 134500 | 2095236975 | 3525 | 3525 | 3525 | 3520 | 519 |
| 342 | 20230711 | 134400 | 2093408740 | 3525 | 3525 | 3525 | 3525 | 310 |
| 343 | 20230711 | 134300 | 2092315990 | 3525 | 3525 | 3525 | 3525 | 355 |
| 344 | 20230711 | 134200 | 2091064615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 345 | 20230711 | 134100 | 2091064615 | 3525 | 3525 | 3530 | 3520 | 215 |
| 346 | 20230711 | 134000 | 2090307165 | 3520 | 3530 | 3530 | 3520 | 11 |
| 347 | 20230711 | 133900 | 2090268355 | 3530 | 3530 | 3530 | 3530 | 15 |
| 348 | 20230711 | 133800 | 2090215405 | 3525 | 3525 | 3525 | 3525 | 1206 |
| 349 | 20230711 | 133700 | 2085964255 | 3525 | 3530 | 3530 | 3525 | 258 |
| 350 | 20230711 | 133600 | 2085054765 | 3530 | 3530 | 3530 | 3530 | 59 |
| 351 | 20230711 | 133500 | 2084846495 | 3530 | 3530 | 3530 | 3530 | 180 |
| 352 | 20230711 | 133400 | 2084211095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 353 | 20230711 | 133300 | 2084211095 | 3530 | 3520 | 3530 | 3520 | 50 |
| 354 | 20230711 | 133200 | 2084034965 | 3530 | 3520 | 3530 | 3520 | 400 |
| 355 | 20230711 | 133100 | 2082623965 | 3530 | 3525 | 3530 | 3520 | 966 |
| 356 | 20230711 | 133000 | 2079217925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 357 | 20230711 | 132900 | 2079217925 | 3530 | 3530 | 3530 | 3525 | 7 |
| 358 | 20230711 | 132800 | 2079193225 | 3530 | 3530 | 3530 | 3530 | 0 |
| 359 | 20230711 | 132700 | 2079193225 | 3530 | 3525 | 3530 | 3525 | 304 |
| 360 | 20230711 | 132600 | 2078121620 | 3525 | 3525 | 3525 | 3525 | 436 |
| 361 | 20230711 | 132500 | 2076584720 | 3525 | 3525 | 3525 | 3525 | 150 |
| 362 | 20230711 | 132400 | 2076055970 | 3530 | 3530 | 3530 | 3530 | 301 |
| 363 | 20230711 | 132300 | 2074993440 | 3530 | 3525 | 3530 | 3525 | 565 |
| 364 | 20230711 | 132200 | 2072999315 | 3525 | 3525 | 3525 | 3525 | 30 |
| 365 | 20230711 | 132100 | 2072893565 | 3520 | 3525 | 3525 | 3520 | 510 |
| 366 | 20230711 | 132000 | 2071097040 | 3530 | 3530 | 3530 | 3520 | 192 |
| 367 | 20230711 | 131900 | 2070420180 | 3525 | 3525 | 3525 | 3525 | 1707 |
| 368 | 20230711 | 131800 | 2064403005 | 3525 | 3520 | 3525 | 3520 | 2450 |
| 369 | 20230711 | 131700 | 2055771305 | 3520 | 3520 | 3525 | 3515 | 3027 |
| 370 | 20230711 | 131600 | 2045108445 | 3515 | 3515 | 3515 | 3515 | 113 |
| 371 | 20230711 | 131500 | 2044711250 | 3515 | 3520 | 3520 | 3515 | 24 |
| 372 | 20230711 | 131400 | 2044626875 | 3515 | 3510 | 3515 | 3510 | 1458 |
| 373 | 20230711 | 131300 | 2039502830 | 3510 | 3510 | 3510 | 3510 | 934 |
| 374 | 20230711 | 131200 | 2036224490 | 3505 | 3505 | 3505 | 3505 | 302 |
| 375 | 20230711 | 131100 | 2035165980 | 3505 | 3505 | 3505 | 3505 | 1033 |
| 376 | 20230711 | 131000 | 2031545315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 377 | 20230711 | 130900 | 2031545315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 378 | 20230711 | 130800 | 2031545315 | 3505 | 3500 | 3505 | 3500 | 2506 |
| 379 | 20230711 | 130700 | 2022761790 | 3505 | 3500 | 3505 | 3500 | 1021 |
| 380 | 20230711 | 130600 | 2019186690 | 3500 | 3500 | 3500 | 3500 | 31 |
| 381 | 20230711 | 130500 | 2019078190 | 3505 | 3505 | 3505 | 3505 | 0 |
| 382 | 20230711 | 130400 | 2019078190 | 3505 | 3505 | 3505 | 3500 | 1009 |
| 383 | 20230711 | 130300 | 2015546645 | 3505 | 3500 | 3505 | 3500 | 742 |
| 384 | 20230711 | 130200 | 2012949435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 385 | 20230711 | 130100 | 2012949435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 386 | 20230711 | 130000 | 2012949435 | 3500 | 3500 | 3500 | 3500 | 613 |
| 387 | 20230711 | 125900 | 2010803935 | 3505 | 3505 | 3505 | 3505 | 2 |
| 388 | 20230711 | 125800 | 2010796925 | 3505 | 3505 | 3505 | 3505 | 260 |
| 389 | 20230711 | 125700 | 2009885625 | 3505 | 3505 | 3505 | 3505 | 2374 |
| 390 | 20230711 | 125600 | 2001564755 | 3505 | 3505 | 3505 | 3505 | 16 |
| 391 | 20230711 | 125500 | 2001508675 | 3505 | 3505 | 3505 | 3505 | 989 |
| 392 | 20230711 | 125400 | 1998042230 | 3505 | 3505 | 3505 | 3505 | 1098 |
| 393 | 20230711 | 125300 | 1994193740 | 3505 | 3500 | 3505 | 3500 | 540 |
| 394 | 20230711 | 125200 | 1992303345 | 3500 | 3505 | 3505 | 3500 | 276 |
| 395 | 20230711 | 125100 | 1991336845 | 3505 | 3500 | 3510 | 3500 | 2523 |
| 396 | 20230711 | 125000 | 1982494440 | 3500 | 3500 | 3500 | 3500 | 1370 |
| 397 | 20230711 | 124900 | 1977699440 | 3500 | 3500 | 3500 | 3500 | 229 |
| 398 | 20230711 | 124800 | 1976897940 | 3495 | 3495 | 3495 | 3495 | 200 |
| 399 | 20230711 | 124700 | 1976198940 | 3500 | 3500 | 3500 | 3500 | 100 |
| 400 | 20230711 | 124600 | 1975848940 | 3500 | 3500 | 3500 | 3500 | 10 |
| 401 | 20230711 | 124500 | 1975813940 | 3500 | 3500 | 3500 | 3495 | 495 |
| 402 | 20230711 | 124400 | 1974083560 | 3490 | 3495 | 3495 | 3490 | 100 |
| 403 | 20230711 | 124300 | 1973734385 | 3500 | 3500 | 3500 | 3500 | 98 |
| 404 | 20230711 | 124200 | 1973391385 | 3500 | 3500 | 3500 | 3500 | 0 |
| 405 | 20230711 | 124100 | 1973391385 | 3500 | 3500 | 3500 | 3500 | 30 |
| 406 | 20230711 | 124000 | 1973286385 | 3500 | 3500 | 3500 | 3500 | 9 |
| 407 | 20230711 | 123900 | 1973254885 | 3500 | 3490 | 3500 | 3490 | 74 |
| 408 | 20230711 | 123800 | 1972996295 | 3490 | 3490 | 3490 | 3490 | 21 |
| 409 | 20230711 | 123700 | 1972923005 | 3490 | 3490 | 3490 | 3490 | 484 |
| 410 | 20230711 | 123600 | 1971233845 | 3485 | 3485 | 3485 | 3485 | 0 |
| 411 | 20230711 | 123500 | 1971233845 | 3485 | 3495 | 3495 | 3485 | 300 |
| 412 | 20230711 | 123400 | 1970187990 | 3490 | 3490 | 3490 | 3490 | 0 |
| 413 | 20230711 | 123300 | 1970187990 | 3490 | 3505 | 3505 | 3485 | 14863 |
| 414 | 20230711 | 123200 | 1918296420 | 3505 | 3505 | 3505 | 3505 | 637 |
| 415 | 20230711 | 123100 | 1916063735 | 3505 | 3505 | 3505 | 3505 | 1200 |
| 416 | 20230711 | 123000 | 1911857735 | 3495 | 3500 | 3505 | 3495 | 101 |
| 417 | 20230711 | 122900 | 1911503875 | 3495 | 3495 | 3500 | 3495 | 2984 |
| 418 | 20230711 | 122800 | 1901071795 | 3495 | 3495 | 3495 | 3495 | 21 |
| 419 | 20230711 | 122700 | 1900998400 | 3495 | 3490 | 3495 | 3490 | 3155 |
| 420 | 20230711 | 122600 | 1889987445 | 3495 | 3495 | 3495 | 3495 | 138 |
| 421 | 20230711 | 122500 | 1889505135 | 3500 | 3495 | 3500 | 3495 | 281 |
| 422 | 20230711 | 122400 | 1888522925 | 3500 | 3495 | 3500 | 3495 | 43 |
| 423 | 20230711 | 122300 | 1888372540 | 3500 | 3500 | 3500 | 3500 | 590 |
| 424 | 20230711 | 122200 | 1886307540 | 3500 | 3500 | 3500 | 3500 | 341 |
| 425 | 20230711 | 122100 | 1885114040 | 3500 | 3495 | 3500 | 3495 | 143 |
| 426 | 20230711 | 122000 | 1884614100 | 3495 | 3495 | 3495 | 3495 | 60 |
| 427 | 20230711 | 121900 | 1884404400 | 3495 | 3495 | 3495 | 3495 | 143 |
| 428 | 20230711 | 121800 | 1883904615 | 3495 | 3490 | 3495 | 3490 | 12 |
| 429 | 20230711 | 121700 | 1883862725 | 3495 | 3495 | 3495 | 3495 | 6 |
| 430 | 20230711 | 121600 | 1883841755 | 3495 | 3490 | 3495 | 3485 | 200 |
| 431 | 20230711 | 121500 | 1883143445 | 3495 | 3495 | 3495 | 3495 | 275 |
| 432 | 20230711 | 121400 | 1882182320 | 3495 | 3490 | 3495 | 3490 | 868 |
| 433 | 20230711 | 121300 | 1879150315 | 3490 | 3485 | 3490 | 3485 | 121 |
| 434 | 20230711 | 121200 | 1878728030 | 3485 | 3485 | 3485 | 3485 | 3366 |
| 435 | 20230711 | 121100 | 1866997520 | 3485 | 3485 | 3485 | 3480 | 3072 |
| 436 | 20230711 | 121000 | 1856293790 | 3490 | 3490 | 3490 | 3485 | 297 |
| 437 | 20230711 | 120900 | 1855258470 | 3490 | 3480 | 3490 | 3480 | 721 |
| 438 | 20230711 | 120800 | 1852749380 | 3480 | 3490 | 3490 | 3480 | 1150 |
| 439 | 20230711 | 120700 | 1848742880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 440 | 20230711 | 120600 | 1848742880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 441 | 20230711 | 120500 | 1848742880 | 3490 | 3490 | 3490 | 3490 | 50 |
| 442 | 20230711 | 120400 | 1848568380 | 3490 | 3480 | 3490 | 3480 | 236 |
| 443 | 20230711 | 120300 | 1847744750 | 3480 | 3480 | 3480 | 3480 | 31 |
| 444 | 20230711 | 120200 | 1847636870 | 3490 | 3485 | 3490 | 3480 | 34 |
| 445 | 20230711 | 120100 | 1847518380 | 3485 | 3485 | 3490 | 3485 | 11 |
| 446 | 20230711 | 120000 | 1847480040 | 3490 | 3490 | 3490 | 3490 | 13 |
| 447 | 20230711 | 115900 | 1847434670 | 3490 | 3485 | 3490 | 3485 | 101 |
| 448 | 20230711 | 115800 | 1847082675 | 3485 | 3485 | 3485 | 3485 | 20 |
| 449 | 20230711 | 115700 | 1847012975 | 3480 | 3475 | 3480 | 3475 | 2522 |
| 450 | 20230711 | 115600 | 1838241625 | 3475 | 3480 | 3480 | 3475 | 76 |
| 451 | 20230711 | 115500 | 1837977470 | 3480 | 3475 | 3480 | 3475 | 640 |
| 452 | 20230711 | 115400 | 1835753445 | 3475 | 3475 | 3475 | 3475 | 904 |
| 453 | 20230711 | 115300 | 1832612045 | 3480 | 3480 | 3480 | 3480 | 2 |
| 454 | 20230711 | 115200 | 1832605085 | 3480 | 3475 | 3480 | 3475 | 1343 |
| 455 | 20230711 | 115100 | 1827938145 | 3475 | 3485 | 3485 | 3475 | 215 |
| 456 | 20230711 | 115000 | 1827190880 | 3485 | 3470 | 3485 | 3470 | 4787 |
| 457 | 20230711 | 114900 | 1810579840 | 3485 | 3470 | 3485 | 3470 | 442 |
| 458 | 20230711 | 114800 | 1809045245 | 3465 | 3470 | 3470 | 3465 | 2749 |
| 459 | 20230711 | 114700 | 1799519720 | 3465 | 3465 | 3470 | 3465 | 2040 |
| 460 | 20230711 | 114600 | 1792451045 | 3465 | 3470 | 3470 | 3465 | 1314 |
| 461 | 20230711 | 114500 | 1787891670 | 3475 | 3475 | 3475 | 3470 | 2128 |
| 462 | 20230711 | 114400 | 1780506475 | 3475 | 3490 | 3490 | 3475 | 239 |
| 463 | 20230711 | 114300 | 1779675800 | 3475 | 3480 | 3490 | 3475 | 2295 |
| 464 | 20230711 | 114200 | 1771695570 | 3490 | 3480 | 3490 | 3480 | 916 |
| 465 | 20230711 | 114100 | 1768506950 | 3490 | 3490 | 3490 | 3490 | 50 |
| 466 | 20230711 | 114000 | 1768332450 | 3490 | 3460 | 3490 | 3460 | 14155 |
| 467 | 20230711 | 113900 | 1719290110 | 3460 | 3470 | 3480 | 3460 | 18100 |
| 468 | 20230711 | 113800 | 1656559835 | 3480 | 3480 | 3480 | 3475 | 3467 |
| 469 | 20230711 | 113700 | 1644508320 | 3475 | 3485 | 3485 | 3475 | 75 |
| 470 | 20230711 | 113600 | 1644246970 | 3480 | 3480 | 3480 | 3480 | 156 |
| 471 | 20230711 | 113500 | 1643704090 | 3480 | 3480 | 3480 | 3480 | 1180 |
| 472 | 20230711 | 113400 | 1639597690 | 3480 | 3480 | 3485 | 3480 | 104 |
| 473 | 20230711 | 113300 | 1639235370 | 3485 | 3480 | 3485 | 3480 | 1027 |
| 474 | 20230711 | 113200 | 1635661360 | 3480 | 3485 | 3490 | 3480 | 2684 |
| 475 | 20230711 | 113100 | 1626308905 | 3485 | 3480 | 3485 | 3475 | 6875 |
| 476 | 20230711 | 113000 | 1602409065 | 3480 | 3490 | 3490 | 3480 | 17998 |
| 477 | 20230711 | 112900 | 1539712760 | 3490 | 3490 | 3495 | 3490 | 968 |
| 478 | 20230711 | 112800 | 1536334435 | 3485 | 3490 | 3495 | 3480 | 594 |
| 479 | 20230711 | 112700 | 1534264300 | 3485 | 3485 | 3490 | 3485 | 1372 |
| 480 | 20230711 | 112600 | 1529482695 | 3485 | 3485 | 3495 | 3480 | 6951 |
| 481 | 20230711 | 112500 | 1505282600 | 3485 | 3500 | 3500 | 3485 | 11615 |
| 482 | 20230711 | 112400 | 1464756125 | 3505 | 3505 | 3505 | 3505 | 10 |
| 483 | 20230711 | 112300 | 1464721075 | 3510 | 3495 | 3510 | 3495 | 1485 |
| 484 | 20230711 | 112200 | 1459530510 | 3500 | 3500 | 3500 | 3500 | 112 |
| 485 | 20230711 | 112100 | 1459138510 | 3500 | 3500 | 3500 | 3500 | 782 |
| 486 | 20230711 | 112000 | 1456401510 | 3500 | 3500 | 3500 | 3500 | 600 |
| 487 | 20230711 | 111900 | 1454301510 | 3495 | 3500 | 3510 | 3495 | 7387 |
| 488 | 20230711 | 111800 | 1428442695 | 3500 | 3500 | 3510 | 3495 | 1666 |
| 489 | 20230711 | 111700 | 1422611925 | 3500 | 3500 | 3500 | 3495 | 420 |
| 490 | 20230711 | 111600 | 1421142025 | 3500 | 3500 | 3500 | 3500 | 523 |
| 491 | 20230711 | 111500 | 1419311525 | 3500 | 3500 | 3510 | 3495 | 9780 |
| 492 | 20230711 | 111400 | 1385082450 | 3500 | 3500 | 3500 | 3495 | 620 |
| 493 | 20230711 | 111300 | 1382912640 | 3495 | 3500 | 3500 | 3495 | 2958 |
| 494 | 20230711 | 111200 | 1372565235 | 3500 | 3500 | 3500 | 3500 | 4026 |
| 495 | 20230711 | 111100 | 1358474235 | 3505 | 3505 | 3505 | 3505 | 2202 |
| 496 | 20230711 | 111000 | 1350756225 | 3505 | 3505 | 3510 | 3505 | 659 |
| 497 | 20230711 | 110900 | 1348445930 | 3505 | 3505 | 3505 | 3505 | 1 |
| 498 | 20230711 | 110800 | 1348442425 | 3505 | 3505 | 3510 | 3505 | 5050 |
| 499 | 20230711 | 110700 | 1330741675 | 3505 | 3525 | 3525 | 3505 | 3398 |
| 500 | 20230711 | 110600 | 1318830580 | 3525 | 3505 | 3525 | 3505 | 518 |
| 501 | 20230711 | 110500 | 1317014890 | 3505 | 3505 | 3515 | 3505 | 1300 |
| 502 | 20230711 | 110400 | 1312449390 | 3500 | 3505 | 3525 | 3500 | 3401 |
| 503 | 20230711 | 110300 | 1300509800 | 3515 | 3510 | 3515 | 3510 | 500 |
| 504 | 20230711 | 110200 | 1298753970 | 3510 | 3510 | 3510 | 3510 | 1 |
| 505 | 20230711 | 110100 | 1298750460 | 3520 | 3520 | 3520 | 3520 | 2 |
| 506 | 20230711 | 110000 | 1298743420 | 3520 | 3520 | 3520 | 3505 | 3 |
| 507 | 20230711 | 105900 | 1298732875 | 3505 | 3510 | 3510 | 3505 | 229 |
| 508 | 20230711 | 105800 | 1297929625 | 3510 | 3515 | 3515 | 3510 | 51 |
| 509 | 20230711 | 105700 | 1297750365 | 3515 | 3520 | 3520 | 3515 | 47 |
| 510 | 20230711 | 105600 | 1297584935 | 3515 | 3505 | 3515 | 3505 | 1448 |
| 511 | 20230711 | 105500 | 1292500155 | 3495 | 3490 | 3495 | 3490 | 6954 |
| 512 | 20230711 | 105400 | 1268229170 | 3495 | 3495 | 3495 | 3495 | 1065 |
| 513 | 20230711 | 105300 | 1264506995 | 3495 | 3495 | 3495 | 3495 | 300 |
| 514 | 20230711 | 105200 | 1263458495 | 3490 | 3500 | 3500 | 3490 | 25506 |
| 515 | 20230711 | 105100 | 1174396395 | 3500 | 3505 | 3505 | 3500 | 1973 |
| 516 | 20230711 | 105000 | 1167489060 | 3505 | 3500 | 3520 | 3500 | 942 |
| 517 | 20230711 | 104900 | 1164191035 | 3505 | 3505 | 3505 | 3500 | 2147 |
| 518 | 20230711 | 104800 | 1156671015 | 3505 | 3510 | 3510 | 3505 | 800 |
| 519 | 20230711 | 104700 | 1153864515 | 3520 | 3505 | 3520 | 3500 | 18969 |
| 520 | 20230711 | 104600 | 1087466040 | 3505 | 3520 | 3520 | 3505 | 8780 |
| 521 | 20230711 | 104500 | 1056685995 | 3520 | 3520 | 3520 | 3520 | 7 |
| 522 | 20230711 | 104400 | 1056661355 | 3515 | 3525 | 3525 | 3515 | 1395 |
| 523 | 20230711 | 104300 | 1051756215 | 3520 | 3520 | 3520 | 3520 | 154 |
| 524 | 20230711 | 104200 | 1051214135 | 3520 | 3510 | 3520 | 3510 | 3472 |
| 525 | 20230711 | 104100 | 1039022265 | 3510 | 3510 | 3510 | 3510 | 1999 |
| 526 | 20230711 | 104000 | 1032005775 | 3510 | 3515 | 3515 | 3510 | 15703 |
| 527 | 20230711 | 103900 | 976885955 | 3515 | 3520 | 3520 | 3515 | 656 |
| 528 | 20230711 | 103800 | 974580110 | 3520 | 3520 | 3520 | 3520 | 50 |
| 529 | 20230711 | 103700 | 974404110 | 3520 | 3520 | 3535 | 3510 | 3248 |
| 530 | 20230711 | 103600 | 962985425 | 3515 | 3520 | 3520 | 3515 | 3350 |
| 531 | 20230711 | 103500 | 951207925 | 3520 | 3525 | 3525 | 3520 | 1055 |
| 532 | 20230711 | 103400 | 947494050 | 3525 | 3525 | 3525 | 3525 | 15 |
| 533 | 20230711 | 103300 | 947441175 | 3520 | 3515 | 3520 | 3515 | 6598 |
| 534 | 20230711 | 103200 | 924248240 | 3520 | 3520 | 3520 | 3520 | 796 |
| 535 | 20230711 | 103100 | 921446320 | 3525 | 3525 | 3525 | 3525 | 19 |
| 536 | 20230711 | 103000 | 921379345 | 3525 | 3525 | 3535 | 3520 | 1214 |
| 537 | 20230711 | 102900 | 917104580 | 3530 | 3525 | 3530 | 3520 | 1002 |
| 538 | 20230711 | 102800 | 913574010 | 3525 | 3525 | 3525 | 3520 | 4250 |
| 539 | 20230711 | 102700 | 898601260 | 3525 | 3520 | 3525 | 3520 | 3011 |
| 540 | 20230711 | 102600 | 887996505 | 3520 | 3520 | 3520 | 3520 | 300 |
| 541 | 20230711 | 102500 | 886940505 | 3515 | 3525 | 3525 | 3515 | 6764 |
| 542 | 20230711 | 102400 | 863137595 | 3525 | 3530 | 3530 | 3525 | 2527 |
| 543 | 20230711 | 102300 | 854223125 | 3530 | 3525 | 3530 | 3525 | 425 |
| 544 | 20230711 | 102200 | 852724000 | 3525 | 3525 | 3525 | 3520 | 768 |
| 545 | 20230711 | 102100 | 850017990 | 3525 | 3530 | 3530 | 3525 | 8083 |
| 546 | 20230711 | 102000 | 821524310 | 3530 | 3525 | 3530 | 3525 | 400 |
| 547 | 20230711 | 101900 | 820112810 | 3530 | 3530 | 3530 | 3530 | 4944 |
| 548 | 20230711 | 101800 | 802660490 | 3545 | 3535 | 3545 | 3530 | 4096 |
| 549 | 20230711 | 101700 | 788185870 | 3540 | 3540 | 3540 | 3540 | 13 |
| 550 | 20230711 | 101600 | 788139850 | 3540 | 3540 | 3540 | 3540 | 0 |
| 551 | 20230711 | 101500 | 788139850 | 3540 | 3535 | 3540 | 3530 | 280 |
| 552 | 20230711 | 101400 | 787151380 | 3540 | 3535 | 3540 | 3535 | 108 |
| 553 | 20230711 | 101300 | 786769560 | 3535 | 3530 | 3540 | 3530 | 131 |
| 554 | 20230711 | 101200 | 786306475 | 3530 | 3530 | 3530 | 3530 | 210 |
| 555 | 20230711 | 101100 | 785565175 | 3530 | 3530 | 3530 | 3525 | 7523 |
| 556 | 20230711 | 101000 | 759027870 | 3540 | 3540 | 3540 | 3535 | 7074 |
| 557 | 20230711 | 100900 | 734015660 | 3545 | 3545 | 3545 | 3545 | 364 |
| 558 | 20230711 | 100800 | 732725280 | 3545 | 3545 | 3545 | 3545 | 1320 |
| 559 | 20230711 | 100700 | 728045880 | 3545 | 3545 | 3560 | 3535 | 5299 |
| 560 | 20230711 | 100600 | 709270130 | 3545 | 3555 | 3560 | 3545 | 5800 |
| 561 | 20230711 | 100500 | 688683290 | 3550 | 3550 | 3560 | 3550 | 3793 |
| 562 | 20230711 | 100400 | 675202230 | 3550 | 3550 | 3550 | 3550 | 282 |
| 563 | 20230711 | 100300 | 674201130 | 3550 | 3550 | 3550 | 3550 | 73 |
| 564 | 20230711 | 100200 | 673941980 | 3550 | 3550 | 3555 | 3550 | 157 |
| 565 | 20230711 | 100100 | 673384595 | 3555 | 3555 | 3555 | 3555 | 14 |
| 566 | 20230711 | 100000 | 673334825 | 3560 | 3545 | 3560 | 3545 | 321 |
| 567 | 20230711 | 095900 | 672196625 | 3540 | 3555 | 3555 | 3540 | 1001 |
| 568 | 20230711 | 095800 | 668651850 | 3555 | 3545 | 3555 | 3545 | 1031 |
| 569 | 20230711 | 095700 | 664993695 | 3550 | 3545 | 3560 | 3540 | 963 |
| 570 | 20230711 | 095600 | 661580035 | 3560 | 3545 | 3560 | 3535 | 5589 |
| 571 | 20230711 | 095500 | 641791445 | 3545 | 3555 | 3565 | 3545 | 3487 |
| 572 | 20230711 | 095400 | 629423505 | 3550 | 3550 | 3550 | 3550 | 142 |
| 573 | 20230711 | 095300 | 628919405 | 3550 | 3555 | 3555 | 3545 | 996 |
| 574 | 20230711 | 095200 | 625384700 | 3555 | 3555 | 3575 | 3545 | 1157 |
| 575 | 20230711 | 095100 | 621273645 | 3555 | 3550 | 3555 | 3550 | 311 |
| 576 | 20230711 | 095000 | 620168595 | 3550 | 3555 | 3555 | 3550 | 4951 |
| 577 | 20230711 | 094900 | 602587670 | 3555 | 3580 | 3580 | 3550 | 823 |
| 578 | 20230711 | 094800 | 599655390 | 3580 | 3580 | 3580 | 3580 | 24 |
| 579 | 20230711 | 094700 | 599569470 | 3575 | 3575 | 3575 | 3575 | 317 |
| 580 | 20230711 | 094600 | 598436195 | 3570 | 3560 | 3570 | 3560 | 4263 |
| 581 | 20230711 | 094500 | 583228795 | 3550 | 3560 | 3560 | 3550 | 8415 |
| 582 | 20230711 | 094400 | 553353360 | 3555 | 3550 | 3555 | 3550 | 336 |
| 583 | 20230711 | 094300 | 552160545 | 3550 | 3550 | 3550 | 3550 | 200 |
| 584 | 20230711 | 094200 | 551450545 | 3560 | 3560 | 3560 | 3560 | 224 |
| 585 | 20230711 | 094100 | 550653105 | 3560 | 3545 | 3560 | 3540 | 2788 |
| 586 | 20230711 | 094000 | 540756185 | 3550 | 3545 | 3550 | 3545 | 2035 |
| 587 | 20230711 | 093900 | 533537110 | 3545 | 3550 | 3550 | 3545 | 947 |
| 588 | 20230711 | 093800 | 530179690 | 3555 | 3545 | 3555 | 3545 | 1208 |
| 589 | 20230711 | 093700 | 525896880 | 3540 | 3545 | 3545 | 3540 | 930 |
| 590 | 20230711 | 093600 | 522600755 | 3540 | 3530 | 3540 | 3520 | 3143 |
| 591 | 20230711 | 093500 | 511508565 | 3520 | 3520 | 3525 | 3520 | 1150 |
| 592 | 20230711 | 093400 | 507460540 | 3520 | 3545 | 3545 | 3520 | 7577 |
| 593 | 20230711 | 093300 | 480786925 | 3520 | 3540 | 3555 | 3520 | 8301 |
| 594 | 20230711 | 093200 | 451513405 | 3540 | 3545 | 3555 | 3525 | 17656 |
| 595 | 20230711 | 093100 | 389103320 | 3545 | 3545 | 3555 | 3540 | 6917 |
| 596 | 20230711 | 093000 | 364603550 | 3550 | 3545 | 3560 | 3545 | 2211 |
| 597 | 20230711 | 092900 | 356762785 | 3545 | 3545 | 3545 | 3545 | 711 |
| 598 | 20230711 | 092800 | 354242290 | 3540 | 3540 | 3540 | 3540 | 253 |
| 599 | 20230711 | 092700 | 353346670 | 3540 | 3550 | 3550 | 3540 | 2004 |
| 600 | 20230711 | 092600 | 346249760 | 3555 | 3565 | 3565 | 3535 | 15565 |
| 601 | 20230711 | 092500 | 291037750 | 3565 | 3565 | 3565 | 3555 | 1741 |
| 602 | 20230711 | 092400 | 284839530 | 3565 | 3565 | 3570 | 3565 | 3231 |
| 603 | 20230711 | 092300 | 273320505 | 3565 | 3565 | 3565 | 3560 | 3746 |
| 604 | 20230711 | 092200 | 259982710 | 3565 | 3570 | 3570 | 3565 | 664 |
| 605 | 20230711 | 092100 | 257615535 | 3570 | 3570 | 3570 | 3570 | 53 |
| 606 | 20230711 | 092000 | 257426325 | 3570 | 3560 | 3570 | 3560 | 6902 |
| 607 | 20230711 | 091900 | 232852455 | 3560 | 3575 | 3575 | 3560 | 760 |
| 608 | 20230711 | 091800 | 230146720 | 3575 | 3560 | 3575 | 3560 | 2331 |
| 609 | 20230711 | 091700 | 221847895 | 3560 | 3560 | 3560 | 3560 | 2600 |
| 610 | 20230711 | 091600 | 212591895 | 3570 | 3580 | 3580 | 3565 | 1075 |
| 611 | 20230711 | 091500 | 208752465 | 3590 | 3600 | 3600 | 3590 | 6 |
| 612 | 20230711 | 091400 | 208730900 | 3595 | 3565 | 3595 | 3565 | 1586 |
| 613 | 20230711 | 091300 | 203051450 | 3565 | 3570 | 3570 | 3565 | 400 |
| 614 | 20230711 | 091200 | 201624560 | 3590 | 3575 | 3590 | 3565 | 2198 |
| 615 | 20230711 | 091100 | 193767735 | 3565 | 3570 | 3570 | 3550 | 9941 |
| 616 | 20230711 | 091000 | 158382830 | 3560 | 3575 | 3580 | 3560 | 10507 |
| 617 | 20230711 | 090900 | 120897995 | 3580 | 3560 | 3580 | 3560 | 3391 |
| 618 | 20230711 | 090800 | 108803715 | 3560 | 3580 | 3580 | 3560 | 4075 |
| 619 | 20230711 | 090700 | 94253675 | 3580 | 3600 | 3600 | 3575 | 1032 |
| 620 | 20230711 | 090600 | 90557855 | 3595 | 3600 | 3600 | 3585 | 5750 |
| 621 | 20230711 | 090500 | 69868085 | 3600 | 3600 | 3600 | 3595 | 4524 |
| 622 | 20230711 | 090400 | 53582675 | 3600 | 3605 | 3605 | 3600 | 1209 |
| 623 | 20230711 | 090300 | 49227390 | 3590 | 3585 | 3595 | 3565 | 7004 |
| 624 | 20230711 | 090200 | 24107705 | 3585 | 3590 | 3590 | 3580 | 1944 |
| 625 | 20230711 | 090100 | 17145325 | 3595 | 3605 | 3635 | 3595 | 974 |
| 626 | 20230711 | 090000 | 13638450 | 3605 | 3585 | 3650 | 3585 | 3578 |