30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 10236 |
| 3 | 20230704 | 190000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20230704 | 185900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20230704 | 185800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20230704 | 185700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20230704 | 185600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20230704 | 185500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20230704 | 185400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20230704 | 185300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20230704 | 185200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20230704 | 185100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20230704 | 185000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20230704 | 184900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20230704 | 184800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20230704 | 184700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20230704 | 184600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20230704 | 184500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20230704 | 184400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20230704 | 184300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20230704 | 184200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20230704 | 184100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20230704 | 184000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20230704 | 183900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20230704 | 183800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20230704 | 183700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20230704 | 183600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20230704 | 183500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20230704 | 183400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20230704 | 183300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20230704 | 183200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20230704 | 183100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 10236 |
| 33 | 20230704 | 183000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20230704 | 182900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20230704 | 182800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20230704 | 182700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20230704 | 182600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20230704 | 182500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20230704 | 182400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20230704 | 182300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20230704 | 182200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20230704 | 182100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20230704 | 182000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20230704 | 181900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20230704 | 181800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20230704 | 181700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20230704 | 181600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20230704 | 181500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20230704 | 181400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20230704 | 181300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20230704 | 181200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20230704 | 181100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20230704 | 181000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20230704 | 180900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20230704 | 180800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20230704 | 180700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20230704 | 180600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20230704 | 180500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20230704 | 180400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20230704 | 180300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20230704 | 180200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20230704 | 180100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 10236 |
| 63 | 20230704 | 180000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20230704 | 175900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20230704 | 175800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20230704 | 175700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20230704 | 175600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20230704 | 175500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20230704 | 175400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20230704 | 175300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20230704 | 175200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20230704 | 175100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20230704 | 175000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20230704 | 174900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20230704 | 174800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20230704 | 174700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20230704 | 174600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20230704 | 174500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20230704 | 174400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20230704 | 174300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20230704 | 174200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20230704 | 174100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20230704 | 174000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20230704 | 173900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20230704 | 173800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20230704 | 173700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20230704 | 173600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20230704 | 173500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20230704 | 173400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20230704 | 173300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20230704 | 173200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20230704 | 173100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 10236 |
| 93 | 20230704 | 173000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20230704 | 172900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20230704 | 172800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20230704 | 172700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20230704 | 172600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20230704 | 172500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20230704 | 172400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20230704 | 172300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20230704 | 172200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20230704 | 172100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20230704 | 172000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20230704 | 171900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20230704 | 171800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20230704 | 171700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20230704 | 171600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20230704 | 171500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20230704 | 171400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20230704 | 171300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20230704 | 171200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20230704 | 171100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20230704 | 171000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20230704 | 170900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20230704 | 170800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20230704 | 170700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20230704 | 170600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20230704 | 170500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20230704 | 170400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20230704 | 170300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20230704 | 170200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20230704 | 170100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 10236 |
| 123 | 20230704 | 170000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20230704 | 165900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20230704 | 165800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20230704 | 165700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20230704 | 165600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20230704 | 165500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20230704 | 165400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20230704 | 165300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20230704 | 165200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20230704 | 165100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20230704 | 165000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20230704 | 164900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20230704 | 164800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20230704 | 164700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20230704 | 164600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20230704 | 164500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20230704 | 164400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20230704 | 164300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20230704 | 164200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20230704 | 164100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20230704 | 164000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20230704 | 163900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20230704 | 163800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20230704 | 163700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20230704 | 163600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20230704 | 163500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20230704 | 163400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20230704 | 163300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20230704 | 163200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20230704 | 163100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 10236 |
| 153 | 20230704 | 163000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20230704 | 162900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20230704 | 162800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20230704 | 162700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20230704 | 162600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20230704 | 162500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20230704 | 162400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20230704 | 162300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20230704 | 162200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20230704 | 162100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20230704 | 162000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20230704 | 161900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20230704 | 161800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20230704 | 161700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20230704 | 161600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20230704 | 161500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20230704 | 161400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20230704 | 161300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20230704 | 161200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20230704 | 161100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20230704 | 161000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20230704 | 160900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20230704 | 160800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20230704 | 160700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20230704 | 160600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20230704 | 160500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20230704 | 160400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20230704 | 160300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20230704 | 160200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20230704 | 160100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 10236 |
| 183 | 20230704 | 160000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20230704 | 155900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20230704 | 155800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20230704 | 155700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20230704 | 155600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20230704 | 155500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20230704 | 155400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20230704 | 155300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20230704 | 155200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20230704 | 155100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20230704 | 155000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20230704 | 154900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20230704 | 154800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20230704 | 154700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20230704 | 154600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20230704 | 154500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20230704 | 154400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20230704 | 154300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20230704 | 154200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20230704 | 154100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20230704 | 154000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20230704 | 153900 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20230704 | 153800 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20230704 | 153700 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20230704 | 153600 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20230704 | 153500 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20230704 | 153400 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20230704 | 153300 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20230704 | 153200 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20230704 | 153100 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 10236 |
| 213 | 20230704 | 153000 | 1825274670 | 3860 | 3860 | 3860 | 3860 | 10236 |
| 214 | 20230704 | 152900 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20230704 | 152800 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20230704 | 152700 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20230704 | 152600 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20230704 | 152500 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20230704 | 152400 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20230704 | 152300 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20230704 | 152200 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20230704 | 152100 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20230704 | 152000 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20230704 | 151900 | 1785763710 | 3850 | 3850 | 3850 | 3850 | 834 |
| 225 | 20230704 | 151800 | 1782552810 | 3850 | 3850 | 3850 | 3840 | 686 |
| 226 | 20230704 | 151700 | 1779913770 | 3850 | 3845 | 3850 | 3840 | 17489 |
| 227 | 20230704 | 151600 | 1712585120 | 3845 | 3845 | 3845 | 3840 | 245 |
| 228 | 20230704 | 151500 | 1711643470 | 3850 | 3845 | 3850 | 3845 | 192 |
| 229 | 20230704 | 151400 | 1710904620 | 3845 | 3845 | 3845 | 3845 | 1040 |
| 230 | 20230704 | 151300 | 1706905820 | 3845 | 3840 | 3845 | 3840 | 343 |
| 231 | 20230704 | 151200 | 1705588600 | 3845 | 3845 | 3845 | 3845 | 48 |
| 232 | 20230704 | 151100 | 1705404040 | 3845 | 3845 | 3845 | 3845 | 830 |
| 233 | 20230704 | 151000 | 1702212690 | 3845 | 3845 | 3845 | 3845 | 259 |
| 234 | 20230704 | 150900 | 1701216835 | 3845 | 3845 | 3845 | 3840 | 1703 |
| 235 | 20230704 | 150800 | 1694668850 | 3845 | 3845 | 3845 | 3845 | 510 |
| 236 | 20230704 | 150700 | 1692707900 | 3845 | 3840 | 3845 | 3840 | 42 |
| 237 | 20230704 | 150600 | 1692546610 | 3840 | 3835 | 3840 | 3835 | 2136 |
| 238 | 20230704 | 150500 | 1684344520 | 3840 | 3835 | 3840 | 3835 | 2648 |
| 239 | 20230704 | 150400 | 1674176580 | 3840 | 3830 | 3840 | 3830 | 710 |
| 240 | 20230704 | 150300 | 1671454345 | 3835 | 3835 | 3835 | 3835 | 205 |
| 241 | 20230704 | 150200 | 1670668170 | 3830 | 3835 | 3835 | 3830 | 636 |
| 242 | 20230704 | 150100 | 1668231610 | 3835 | 3835 | 3835 | 3835 | 761 |
| 243 | 20230704 | 150000 | 1665313175 | 3835 | 3830 | 3835 | 3830 | 1344 |
| 244 | 20230704 | 145900 | 1660162585 | 3835 | 3835 | 3835 | 3835 | 25 |
| 245 | 20230704 | 145800 | 1660066710 | 3835 | 3830 | 3835 | 3830 | 220 |
| 246 | 20230704 | 145700 | 1659223110 | 3830 | 3825 | 3830 | 3825 | 1691 |
| 247 | 20230704 | 145600 | 1652746585 | 3830 | 3825 | 3830 | 3825 | 4182 |
| 248 | 20230704 | 145500 | 1636731300 | 3825 | 3825 | 3825 | 3825 | 2 |
| 249 | 20230704 | 145400 | 1636723650 | 3825 | 3825 | 3825 | 3825 | 700 |
| 250 | 20230704 | 145300 | 1634046150 | 3820 | 3820 | 3820 | 3820 | 0 |
| 251 | 20230704 | 145200 | 1634046150 | 3820 | 3820 | 3820 | 3820 | 1 |
| 252 | 20230704 | 145100 | 1634042330 | 3830 | 3825 | 3830 | 3825 | 104 |
| 253 | 20230704 | 145000 | 1633644505 | 3820 | 3830 | 3830 | 3820 | 3098 |
| 254 | 20230704 | 144900 | 1621779265 | 3830 | 3825 | 3830 | 3825 | 7050 |
| 255 | 20230704 | 144800 | 1594789430 | 3825 | 3825 | 3825 | 3825 | 1006 |
| 256 | 20230704 | 144700 | 1590941480 | 3825 | 3825 | 3825 | 3825 | 195 |
| 257 | 20230704 | 144600 | 1590195605 | 3820 | 3820 | 3820 | 3820 | 666 |
| 258 | 20230704 | 144500 | 1587651485 | 3820 | 3820 | 3820 | 3820 | 295 |
| 259 | 20230704 | 144400 | 1586524585 | 3820 | 3820 | 3820 | 3820 | 508 |
| 260 | 20230704 | 144300 | 1584584025 | 3815 | 3815 | 3815 | 3815 | 350 |
| 261 | 20230704 | 144200 | 1583248775 | 3815 | 3815 | 3815 | 3815 | 0 |
| 262 | 20230704 | 144100 | 1583248775 | 3815 | 3815 | 3815 | 3815 | 0 |
| 263 | 20230704 | 144000 | 1583248775 | 3815 | 3815 | 3815 | 3815 | 5 |
| 264 | 20230704 | 143900 | 1583229700 | 3815 | 3815 | 3815 | 3815 | 595 |
| 265 | 20230704 | 143800 | 1580959775 | 3815 | 3810 | 3815 | 3810 | 35 |
| 266 | 20230704 | 143700 | 1580826325 | 3810 | 3810 | 3810 | 3810 | 337 |
| 267 | 20230704 | 143600 | 1579542355 | 3805 | 3810 | 3810 | 3805 | 801 |
| 268 | 20230704 | 143500 | 1576492050 | 3810 | 3805 | 3810 | 3805 | 584 |
| 269 | 20230704 | 143400 | 1574269925 | 3810 | 3815 | 3815 | 3810 | 2572 |
| 270 | 20230704 | 143300 | 1564468560 | 3820 | 3820 | 3820 | 3820 | 0 |
| 271 | 20230704 | 143200 | 1564468560 | 3820 | 3815 | 3820 | 3815 | 201 |
| 272 | 20230704 | 143100 | 1563701740 | 3825 | 3825 | 3825 | 3825 | 228 |
| 273 | 20230704 | 143000 | 1562829640 | 3825 | 3810 | 3825 | 3810 | 1253 |
| 274 | 20230704 | 142900 | 1558055695 | 3810 | 3810 | 3810 | 3810 | 1300 |
| 275 | 20230704 | 142800 | 1553102695 | 3810 | 3815 | 3815 | 3810 | 2353 |
| 276 | 20230704 | 142700 | 1544130845 | 3820 | 3820 | 3820 | 3820 | 461 |
| 277 | 20230704 | 142600 | 1542369825 | 3820 | 3820 | 3820 | 3820 | 27 |
| 278 | 20230704 | 142500 | 1542266685 | 3825 | 3825 | 3825 | 3815 | 317 |
| 279 | 20230704 | 142400 | 1541055350 | 3825 | 3815 | 3825 | 3815 | 1656 |
| 280 | 20230704 | 142300 | 1534736710 | 3815 | 3830 | 3830 | 3815 | 265 |
| 281 | 20230704 | 142200 | 1533725690 | 3830 | 3830 | 3830 | 3830 | 1 |
| 282 | 20230704 | 142100 | 1533721860 | 3830 | 3825 | 3830 | 3815 | 2117 |
| 283 | 20230704 | 142000 | 1525632250 | 3830 | 3825 | 3830 | 3825 | 187 |
| 284 | 20230704 | 141900 | 1524916970 | 3820 | 3830 | 3830 | 3820 | 163 |
| 285 | 20230704 | 141800 | 1524293610 | 3830 | 3825 | 3830 | 3820 | 278 |
| 286 | 20230704 | 141700 | 1523231130 | 3825 | 3825 | 3830 | 3825 | 1275 |
| 287 | 20230704 | 141600 | 1518354195 | 3825 | 3830 | 3830 | 3825 | 65 |
| 288 | 20230704 | 141500 | 1518105520 | 3830 | 3830 | 3835 | 3830 | 475 |
| 289 | 20230704 | 141400 | 1516286265 | 3830 | 3835 | 3835 | 3830 | 1040 |
| 290 | 20230704 | 141300 | 1512298055 | 3830 | 3825 | 3830 | 3825 | 119 |
| 291 | 20230704 | 141200 | 1511842335 | 3830 | 3830 | 3835 | 3830 | 72 |
| 292 | 20230704 | 141100 | 1511566560 | 3830 | 3825 | 3830 | 3825 | 183 |
| 293 | 20230704 | 141000 | 1510865695 | 3830 | 3820 | 3830 | 3820 | 18 |
| 294 | 20230704 | 140900 | 1510796885 | 3820 | 3830 | 3830 | 3820 | 66 |
| 295 | 20230704 | 140800 | 1510544755 | 3825 | 3825 | 3825 | 3825 | 172 |
| 296 | 20230704 | 140700 | 1509886855 | 3825 | 3825 | 3825 | 3825 | 85 |
| 297 | 20230704 | 140600 | 1509561730 | 3825 | 3830 | 3830 | 3825 | 936 |
| 298 | 20230704 | 140500 | 1505981520 | 3830 | 3830 | 3830 | 3825 | 1125 |
| 299 | 20230704 | 140400 | 1501672990 | 3825 | 3825 | 3825 | 3825 | 392 |
| 300 | 20230704 | 140300 | 1500173590 | 3825 | 3820 | 3825 | 3820 | 16 |
| 301 | 20230704 | 140200 | 1500112465 | 3820 | 3820 | 3820 | 3820 | 7 |
| 302 | 20230704 | 140100 | 1500085725 | 3825 | 3820 | 3825 | 3820 | 159 |
| 303 | 20230704 | 140000 | 1499478335 | 3825 | 3825 | 3825 | 3820 | 48 |
| 304 | 20230704 | 135900 | 1499294740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 305 | 20230704 | 135800 | 1499294740 | 3820 | 3825 | 3830 | 3820 | 3 |
| 306 | 20230704 | 135700 | 1499283265 | 3810 | 3810 | 3810 | 3810 | 0 |
| 307 | 20230704 | 135600 | 1499283265 | 3810 | 3820 | 3820 | 3810 | 317 |
| 308 | 20230704 | 135500 | 1498075485 | 3820 | 3820 | 3820 | 3820 | 9 |
| 309 | 20230704 | 135400 | 1498041105 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 310 | 20230704 | 135300 | 1494231105 | 3810 | 3810 | 3810 | 3810 | 0 |
| 311 | 20230704 | 135200 | 1494231105 | 3810 | 3810 | 3810 | 3810 | 5 |
| 312 | 20230704 | 135100 | 1494212055 | 3830 | 3830 | 3830 | 3830 | 19 |
| 313 | 20230704 | 135000 | 1494139285 | 3830 | 3830 | 3830 | 3830 | 8 |
| 314 | 20230704 | 134900 | 1494108645 | 3805 | 3820 | 3820 | 3805 | 2000 |
| 315 | 20230704 | 134800 | 1486485145 | 3820 | 3820 | 3820 | 3820 | 260 |
| 316 | 20230704 | 134700 | 1485491945 | 3820 | 3835 | 3835 | 3820 | 1122 |
| 317 | 20230704 | 134600 | 1481205755 | 3835 | 3835 | 3835 | 3835 | 0 |
| 318 | 20230704 | 134500 | 1481205755 | 3835 | 3840 | 3840 | 3820 | 462 |
| 319 | 20230704 | 134400 | 1479432195 | 3840 | 3835 | 3840 | 3835 | 2 |
| 320 | 20230704 | 134300 | 1479424520 | 3830 | 3830 | 3830 | 3830 | 129 |
| 321 | 20230704 | 134200 | 1478930450 | 3835 | 3835 | 3835 | 3835 | 0 |
| 322 | 20230704 | 134100 | 1478930450 | 3835 | 3835 | 3840 | 3805 | 7148 |
| 323 | 20230704 | 134000 | 1451571460 | 3840 | 3830 | 3840 | 3830 | 1039 |
| 324 | 20230704 | 133900 | 1447586810 | 3835 | 3835 | 3835 | 3835 | 26 |
| 325 | 20230704 | 133800 | 1447487100 | 3825 | 3825 | 3825 | 3825 | 0 |
| 326 | 20230704 | 133700 | 1447487100 | 3825 | 3825 | 3825 | 3825 | 249 |
| 327 | 20230704 | 133600 | 1446534675 | 3825 | 3825 | 3825 | 3825 | 0 |
| 328 | 20230704 | 133500 | 1446534675 | 3825 | 3825 | 3825 | 3825 | 3 |
| 329 | 20230704 | 133400 | 1446523200 | 3825 | 3830 | 3830 | 3825 | 200 |
| 330 | 20230704 | 133300 | 1445758195 | 3835 | 3835 | 3835 | 3835 | 200 |
| 331 | 20230704 | 133200 | 1444991195 | 3835 | 3835 | 3835 | 3835 | 16 |
| 332 | 20230704 | 133100 | 1444929835 | 3835 | 3835 | 3835 | 3835 | 0 |
| 333 | 20230704 | 133000 | 1444929835 | 3835 | 3835 | 3835 | 3835 | 34 |
| 334 | 20230704 | 132900 | 1444799445 | 3835 | 3835 | 3835 | 3835 | 0 |
| 335 | 20230704 | 132800 | 1444799445 | 3835 | 3835 | 3835 | 3835 | 10 |
| 336 | 20230704 | 132700 | 1444761095 | 3840 | 3840 | 3840 | 3840 | 0 |
| 337 | 20230704 | 132600 | 1444761095 | 3840 | 3840 | 3840 | 3840 | 1 |
| 338 | 20230704 | 132500 | 1444757255 | 3820 | 3820 | 3820 | 3820 | 1217 |
| 339 | 20230704 | 132400 | 1440108315 | 3820 | 3820 | 3820 | 3820 | 1530 |
| 340 | 20230704 | 132300 | 1434263715 | 3820 | 3835 | 3835 | 3820 | 8057 |
| 341 | 20230704 | 132200 | 1403437495 | 3835 | 3840 | 3840 | 3835 | 21 |
| 342 | 20230704 | 132100 | 1403356955 | 3835 | 3830 | 3835 | 3830 | 6 |
| 343 | 20230704 | 132000 | 1403333970 | 3835 | 3835 | 3835 | 3835 | 0 |
| 344 | 20230704 | 131900 | 1403333970 | 3835 | 3835 | 3835 | 3835 | 131 |
| 345 | 20230704 | 131800 | 1402831585 | 3830 | 3830 | 3830 | 3830 | 649 |
| 346 | 20230704 | 131700 | 1400345915 | 3830 | 3830 | 3830 | 3830 | 1 |
| 347 | 20230704 | 131600 | 1400342085 | 3830 | 3830 | 3830 | 3830 | 101 |
| 348 | 20230704 | 131500 | 1399955255 | 3835 | 3835 | 3835 | 3835 | 1 |
| 349 | 20230704 | 131400 | 1399951420 | 3830 | 3835 | 3835 | 3830 | 1650 |
| 350 | 20230704 | 131300 | 1393630420 | 3835 | 3830 | 3835 | 3830 | 302 |
| 351 | 20230704 | 131200 | 1392473260 | 3835 | 3835 | 3835 | 3835 | 277 |
| 352 | 20230704 | 131100 | 1391410965 | 3835 | 3830 | 3835 | 3830 | 102 |
| 353 | 20230704 | 131000 | 1391019845 | 3835 | 3835 | 3835 | 3835 | 0 |
| 354 | 20230704 | 130900 | 1391019845 | 3835 | 3830 | 3835 | 3830 | 1142 |
| 355 | 20230704 | 130800 | 1386642925 | 3825 | 3830 | 3830 | 3825 | 1553 |
| 356 | 20230704 | 130700 | 1380700720 | 3830 | 3835 | 3835 | 3830 | 730 |
| 357 | 20230704 | 130600 | 1377901385 | 3835 | 3830 | 3835 | 3830 | 122 |
| 358 | 20230704 | 130500 | 1377433870 | 3830 | 3830 | 3830 | 3830 | 361 |
| 359 | 20230704 | 130400 | 1376051240 | 3830 | 3830 | 3835 | 3830 | 899 |
| 360 | 20230704 | 130300 | 1372605150 | 3835 | 3840 | 3840 | 3835 | 831 |
| 361 | 20230704 | 130200 | 1369417610 | 3845 | 3845 | 3845 | 3845 | 220 |
| 362 | 20230704 | 130100 | 1368571710 | 3845 | 3840 | 3850 | 3835 | 590 |
| 363 | 20230704 | 130000 | 1366307335 | 3845 | 3835 | 3850 | 3835 | 880 |
| 364 | 20230704 | 125900 | 1362925925 | 3835 | 3845 | 3845 | 3835 | 144 |
| 365 | 20230704 | 125800 | 1362373500 | 3840 | 3840 | 3840 | 3840 | 600 |
| 366 | 20230704 | 125700 | 1360069500 | 3845 | 3845 | 3845 | 3845 | 187 |
| 367 | 20230704 | 125600 | 1359350485 | 3845 | 3840 | 3845 | 3840 | 362 |
| 368 | 20230704 | 125500 | 1357958605 | 3840 | 3840 | 3840 | 3840 | 0 |
| 369 | 20230704 | 125400 | 1357958605 | 3840 | 3835 | 3840 | 3835 | 334 |
| 370 | 20230704 | 125300 | 1356676995 | 3835 | 3835 | 3835 | 3835 | 71 |
| 371 | 20230704 | 125200 | 1356404710 | 3835 | 3850 | 3850 | 3835 | 175 |
| 372 | 20230704 | 125100 | 1355731155 | 3835 | 3835 | 3835 | 3835 | 961 |
| 373 | 20230704 | 125000 | 1352045720 | 3845 | 3845 | 3845 | 3845 | 180 |
| 374 | 20230704 | 124900 | 1351353620 | 3850 | 3835 | 3850 | 3835 | 573 |
| 375 | 20230704 | 124800 | 1349156135 | 3850 | 3845 | 3850 | 3845 | 2844 |
| 376 | 20230704 | 124700 | 1338208070 | 3845 | 3835 | 3845 | 3835 | 578 |
| 377 | 20230704 | 124600 | 1335990620 | 3835 | 3835 | 3835 | 3835 | 0 |
| 378 | 20230704 | 124500 | 1335990620 | 3835 | 3835 | 3835 | 3835 | 695 |
| 379 | 20230704 | 124400 | 1333325295 | 3830 | 3830 | 3830 | 3830 | 13 |
| 380 | 20230704 | 124300 | 1333275505 | 3845 | 3825 | 3850 | 3825 | 76 |
| 381 | 20230704 | 124200 | 1332984700 | 3845 | 3840 | 3845 | 3840 | 815 |
| 382 | 20230704 | 124100 | 1329851220 | 3845 | 3825 | 3845 | 3825 | 1372 |
| 383 | 20230704 | 124000 | 1324577530 | 3845 | 3840 | 3845 | 3840 | 41 |
| 384 | 20230704 | 123900 | 1324419910 | 3830 | 3830 | 3830 | 3825 | 1151 |
| 385 | 20230704 | 123800 | 1320011935 | 3825 | 3825 | 3825 | 3825 | 1 |
| 386 | 20230704 | 123700 | 1320008110 | 3830 | 3825 | 3830 | 3825 | 72 |
| 387 | 20230704 | 123600 | 1319732705 | 3830 | 3830 | 3830 | 3830 | 236 |
| 388 | 20230704 | 123500 | 1318828825 | 3830 | 3830 | 3845 | 3830 | 454 |
| 389 | 20230704 | 123400 | 1317089990 | 3845 | 3845 | 3845 | 3845 | 692 |
| 390 | 20230704 | 123300 | 1314429250 | 3850 | 3845 | 3850 | 3825 | 4506 |
| 391 | 20230704 | 123200 | 1297139165 | 3845 | 3845 | 3845 | 3845 | 253 |
| 392 | 20230704 | 123100 | 1296166380 | 3845 | 3845 | 3845 | 3845 | 52 |
| 393 | 20230704 | 123000 | 1295966440 | 3845 | 3850 | 3850 | 3840 | 1417 |
| 394 | 20230704 | 122900 | 1290511865 | 3830 | 3830 | 3830 | 3830 | 0 |
| 395 | 20230704 | 122800 | 1290511865 | 3830 | 3845 | 3845 | 3830 | 316 |
| 396 | 20230704 | 122700 | 1289298020 | 3850 | 3840 | 3850 | 3840 | 15 |
| 397 | 20230704 | 122600 | 1289240410 | 3840 | 3850 | 3850 | 3840 | 81 |
| 398 | 20230704 | 122500 | 1288929330 | 3855 | 3850 | 3855 | 3850 | 308 |
| 399 | 20230704 | 122400 | 1287742140 | 3840 | 3835 | 3840 | 3835 | 1893 |
| 400 | 20230704 | 122300 | 1280473705 | 3830 | 3830 | 3830 | 3830 | 31 |
| 401 | 20230704 | 122200 | 1280354975 | 3825 | 3830 | 3830 | 3825 | 1180 |
| 402 | 20230704 | 122100 | 1275838825 | 3830 | 3835 | 3835 | 3830 | 806 |
| 403 | 20230704 | 122000 | 1272751030 | 3835 | 3835 | 3835 | 3835 | 1357 |
| 404 | 20230704 | 121900 | 1267546935 | 3835 | 3835 | 3840 | 3835 | 130 |
| 405 | 20230704 | 121800 | 1267047875 | 3840 | 3850 | 3850 | 3840 | 1494 |
| 406 | 20230704 | 121700 | 1261307915 | 3855 | 3850 | 3855 | 3850 | 502 |
| 407 | 20230704 | 121600 | 1259375205 | 3850 | 3850 | 3850 | 3850 | 965 |
| 408 | 20230704 | 121500 | 1255659955 | 3840 | 3855 | 3855 | 3840 | 2243 |
| 409 | 20230704 | 121400 | 1247028055 | 3850 | 3845 | 3855 | 3845 | 12199 |
| 410 | 20230704 | 121300 | 1200047930 | 3845 | 3845 | 3845 | 3840 | 5258 |
| 411 | 20230704 | 121200 | 1179844940 | 3845 | 3835 | 3845 | 3835 | 5716 |
| 412 | 20230704 | 121100 | 1157908120 | 3830 | 3835 | 3835 | 3825 | 2091 |
| 413 | 20230704 | 121000 | 1149900020 | 3835 | 3830 | 3835 | 3830 | 601 |
| 414 | 20230704 | 120900 | 1147596085 | 3825 | 3825 | 3835 | 3825 | 2020 |
| 415 | 20230704 | 120800 | 1139869485 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 416 | 20230704 | 120700 | 1136039485 | 3830 | 3825 | 3830 | 3825 | 787 |
| 417 | 20230704 | 120600 | 1133026845 | 3825 | 3825 | 3830 | 3825 | 290 |
| 418 | 20230704 | 120500 | 1131917510 | 3825 | 3825 | 3830 | 3825 | 600 |
| 419 | 20230704 | 120400 | 1129622460 | 3830 | 3820 | 3830 | 3820 | 445 |
| 420 | 20230704 | 120300 | 1127922550 | 3820 | 3825 | 3830 | 3820 | 8234 |
| 421 | 20230704 | 120200 | 1096412940 | 3815 | 3815 | 3815 | 3815 | 0 |
| 422 | 20230704 | 120100 | 1096412940 | 3815 | 3820 | 3820 | 3815 | 1159 |
| 423 | 20230704 | 120000 | 1091988565 | 3820 | 3825 | 3825 | 3820 | 55 |
| 424 | 20230704 | 115900 | 1091778395 | 3820 | 3820 | 3820 | 3820 | 500 |
| 425 | 20230704 | 115800 | 1089868395 | 3825 | 3820 | 3825 | 3820 | 52 |
| 426 | 20230704 | 115700 | 1089669745 | 3825 | 3825 | 3825 | 3825 | 690 |
| 427 | 20230704 | 115600 | 1087030495 | 3820 | 3820 | 3820 | 3820 | 4487 |
| 428 | 20230704 | 115500 | 1069890155 | 3820 | 3820 | 3820 | 3820 | 511 |
| 429 | 20230704 | 115400 | 1067938135 | 3820 | 3820 | 3820 | 3820 | 520 |
| 430 | 20230704 | 115300 | 1065951735 | 3820 | 3820 | 3820 | 3820 | 11 |
| 431 | 20230704 | 115200 | 1065909715 | 3815 | 3820 | 3820 | 3815 | 386 |
| 432 | 20230704 | 115100 | 1064437120 | 3815 | 3815 | 3815 | 3815 | 2758 |
| 433 | 20230704 | 115000 | 1053915350 | 3815 | 3815 | 3815 | 3815 | 0 |
| 434 | 20230704 | 114900 | 1053915350 | 3815 | 3815 | 3815 | 3815 | 2 |
| 435 | 20230704 | 114800 | 1053907720 | 3810 | 3810 | 3810 | 3810 | 0 |
| 436 | 20230704 | 114700 | 1053907720 | 3810 | 3815 | 3815 | 3810 | 53 |
| 437 | 20230704 | 114600 | 1053705785 | 3810 | 3795 | 3810 | 3795 | 841 |
| 438 | 20230704 | 114500 | 1050501590 | 3790 | 3790 | 3790 | 3790 | 0 |
| 439 | 20230704 | 114400 | 1050501590 | 3790 | 3800 | 3805 | 3790 | 3482 |
| 440 | 20230704 | 114300 | 1037260125 | 3800 | 3800 | 3800 | 3800 | 0 |
| 441 | 20230704 | 114200 | 1037260125 | 3800 | 3800 | 3800 | 3800 | 81 |
| 442 | 20230704 | 114100 | 1036952325 | 3800 | 3800 | 3800 | 3800 | 0 |
| 443 | 20230704 | 114000 | 1036952325 | 3800 | 3800 | 3800 | 3800 | 1 |
| 444 | 20230704 | 113900 | 1036948525 | 3800 | 3790 | 3800 | 3790 | 505 |
| 445 | 20230704 | 113800 | 1035029725 | 3785 | 3785 | 3785 | 3785 | 3000 |
| 446 | 20230704 | 113700 | 1023674725 | 3785 | 3785 | 3785 | 3785 | 1 |
| 447 | 20230704 | 113600 | 1023670940 | 3785 | 3785 | 3785 | 3785 | 947 |
| 448 | 20230704 | 113500 | 1020086545 | 3800 | 3800 | 3800 | 3800 | 0 |
| 449 | 20230704 | 113400 | 1020086545 | 3800 | 3795 | 3800 | 3795 | 640 |
| 450 | 20230704 | 113300 | 1017654600 | 3795 | 3790 | 3795 | 3790 | 3648 |
| 451 | 20230704 | 113200 | 1003817920 | 3790 | 3790 | 3790 | 3785 | 489 |
| 452 | 20230704 | 113100 | 1001966405 | 3790 | 3790 | 3790 | 3790 | 4 |
| 453 | 20230704 | 113000 | 1001951245 | 3780 | 3780 | 3780 | 3780 | 2800 |
| 454 | 20230704 | 112900 | 991367245 | 3780 | 3780 | 3780 | 3780 | 7320 |
| 455 | 20230704 | 112800 | 963697645 | 3775 | 3780 | 3780 | 3775 | 118 |
| 456 | 20230704 | 112700 | 963251620 | 3780 | 3780 | 3780 | 3780 | 5 |
| 457 | 20230704 | 112600 | 963232720 | 3795 | 3795 | 3795 | 3795 | 0 |
| 458 | 20230704 | 112500 | 963232720 | 3795 | 3795 | 3795 | 3795 | 1 |
| 459 | 20230704 | 112400 | 963228925 | 3780 | 3780 | 3780 | 3780 | 748 |
| 460 | 20230704 | 112300 | 960401485 | 3780 | 3785 | 3785 | 3780 | 4299 |
| 461 | 20230704 | 112200 | 944145840 | 3785 | 3785 | 3785 | 3785 | 0 |
| 462 | 20230704 | 112100 | 944145840 | 3785 | 3790 | 3790 | 3785 | 262 |
| 463 | 20230704 | 112000 | 943153530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 464 | 20230704 | 111900 | 943153530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 465 | 20230704 | 111800 | 943153530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 466 | 20230704 | 111700 | 943153530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 467 | 20230704 | 111600 | 943153530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 468 | 20230704 | 111500 | 943153530 | 3790 | 3790 | 3790 | 3790 | 46 |
| 469 | 20230704 | 111400 | 942979190 | 3785 | 3795 | 3795 | 3785 | 175 |
| 470 | 20230704 | 111300 | 942316535 | 3800 | 3795 | 3800 | 3795 | 965 |
| 471 | 20230704 | 111200 | 938653030 | 3795 | 3795 | 3800 | 3795 | 1100 |
| 472 | 20230704 | 111100 | 934475025 | 3785 | 3800 | 3800 | 3785 | 210 |
| 473 | 20230704 | 111000 | 933680025 | 3785 | 3790 | 3790 | 3785 | 1062 |
| 474 | 20230704 | 110900 | 929657855 | 3795 | 3800 | 3800 | 3795 | 751 |
| 475 | 20230704 | 110800 | 926807310 | 3800 | 3800 | 3800 | 3800 | 175 |
| 476 | 20230704 | 110700 | 926142310 | 3800 | 3800 | 3800 | 3800 | 0 |
| 477 | 20230704 | 110600 | 926142310 | 3800 | 3800 | 3800 | 3800 | 0 |
| 478 | 20230704 | 110500 | 926142310 | 3800 | 3800 | 3800 | 3800 | 8 |
| 479 | 20230704 | 110400 | 926111910 | 3800 | 3800 | 3800 | 3800 | 238 |
| 480 | 20230704 | 110300 | 925207510 | 3805 | 3800 | 3805 | 3795 | 539 |
| 481 | 20230704 | 110200 | 923159285 | 3805 | 3800 | 3810 | 3800 | 396 |
| 482 | 20230704 | 110100 | 921654165 | 3810 | 3800 | 3810 | 3800 | 725 |
| 483 | 20230704 | 110000 | 918899145 | 3785 | 3800 | 3800 | 3785 | 163 |
| 484 | 20230704 | 105900 | 918281665 | 3800 | 3795 | 3800 | 3785 | 1632 |
| 485 | 20230704 | 105800 | 912097600 | 3800 | 3800 | 3800 | 3800 | 53 |
| 486 | 20230704 | 105700 | 911896200 | 3800 | 3800 | 3800 | 3800 | 316 |
| 487 | 20230704 | 105600 | 910695400 | 3800 | 3810 | 3810 | 3800 | 352 |
| 488 | 20230704 | 105500 | 909355520 | 3810 | 3810 | 3810 | 3810 | 2 |
| 489 | 20230704 | 105400 | 909347900 | 3790 | 3805 | 3805 | 3790 | 1048 |
| 490 | 20230704 | 105300 | 905366900 | 3805 | 3805 | 3805 | 3805 | 7 |
| 491 | 20230704 | 105200 | 905340265 | 3810 | 3800 | 3810 | 3800 | 88 |
| 492 | 20230704 | 105100 | 905005765 | 3815 | 3810 | 3815 | 3800 | 6455 |
| 493 | 20230704 | 105000 | 880450870 | 3815 | 3820 | 3820 | 3815 | 1807 |
| 494 | 20230704 | 104900 | 873554665 | 3820 | 3815 | 3820 | 3815 | 586 |
| 495 | 20230704 | 104800 | 871319040 | 3820 | 3810 | 3820 | 3810 | 3313 |
| 496 | 20230704 | 104700 | 858683595 | 3815 | 3805 | 3815 | 3805 | 456 |
| 497 | 20230704 | 104600 | 856944695 | 3805 | 3805 | 3810 | 3805 | 2865 |
| 498 | 20230704 | 104500 | 846040865 | 3805 | 3805 | 3810 | 3805 | 3849 |
| 499 | 20230704 | 104400 | 831387630 | 3805 | 3810 | 3810 | 3805 | 4604 |
| 500 | 20230704 | 104300 | 813846890 | 3805 | 3780 | 3810 | 3780 | 13976 |
| 501 | 20230704 | 104200 | 760763375 | 3770 | 3770 | 3770 | 3770 | 3581 |
| 502 | 20230704 | 104100 | 747263005 | 3745 | 3745 | 3745 | 3745 | 0 |
| 503 | 20230704 | 104000 | 747263005 | 3745 | 3745 | 3745 | 3745 | 0 |
| 504 | 20230704 | 103900 | 747263005 | 3745 | 3745 | 3745 | 3745 | 50 |
| 505 | 20230704 | 103800 | 747075755 | 3750 | 3750 | 3770 | 3750 | 2003 |
| 506 | 20230704 | 103700 | 739564485 | 3750 | 3750 | 3750 | 3750 | 0 |
| 507 | 20230704 | 103600 | 739564485 | 3750 | 3750 | 3750 | 3750 | 3028 |
| 508 | 20230704 | 103500 | 728209485 | 3750 | 3750 | 3750 | 3750 | 1420 |
| 509 | 20230704 | 103400 | 722884485 | 3750 | 3760 | 3760 | 3750 | 1542 |
| 510 | 20230704 | 103300 | 717100475 | 3760 | 3760 | 3760 | 3760 | 311 |
| 511 | 20230704 | 103200 | 715931115 | 3770 | 3770 | 3770 | 3770 | 506 |
| 512 | 20230704 | 103100 | 714023495 | 3770 | 3770 | 3770 | 3770 | 0 |
| 513 | 20230704 | 103000 | 714023495 | 3770 | 3775 | 3775 | 3770 | 1365 |
| 514 | 20230704 | 102900 | 708877010 | 3775 | 3775 | 3775 | 3775 | 805 |
| 515 | 20230704 | 102800 | 705838135 | 3775 | 3770 | 3775 | 3770 | 2751 |
| 516 | 20230704 | 102700 | 695456755 | 3775 | 3760 | 3775 | 3755 | 8406 |
| 517 | 20230704 | 102600 | 663828660 | 3755 | 3760 | 3760 | 3755 | 236 |
| 518 | 20230704 | 102500 | 662942350 | 3760 | 3760 | 3760 | 3760 | 1 |
| 519 | 20230704 | 102400 | 662938590 | 3760 | 3760 | 3760 | 3760 | 369 |
| 520 | 20230704 | 102300 | 661551150 | 3755 | 3755 | 3755 | 3755 | 1 |
| 521 | 20230704 | 102200 | 661547395 | 3755 | 3755 | 3755 | 3755 | 15 |
| 522 | 20230704 | 102100 | 661491070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 523 | 20230704 | 102000 | 661491070 | 3765 | 3765 | 3765 | 3755 | 100 |
| 524 | 20230704 | 101900 | 661115370 | 3765 | 3765 | 3765 | 3765 | 35 |
| 525 | 20230704 | 101800 | 660983595 | 3765 | 3765 | 3765 | 3765 | 1610 |
| 526 | 20230704 | 101700 | 654921945 | 3750 | 3765 | 3765 | 3750 | 119 |
| 527 | 20230704 | 101600 | 654474945 | 3765 | 3750 | 3765 | 3750 | 481 |
| 528 | 20230704 | 101500 | 652670270 | 3755 | 3755 | 3755 | 3750 | 3282 |
| 529 | 20230704 | 101400 | 640360200 | 3755 | 3755 | 3760 | 3755 | 4009 |
| 530 | 20230704 | 101300 | 625306395 | 3755 | 3760 | 3760 | 3755 | 1505 |
| 531 | 20230704 | 101200 | 619649595 | 3760 | 3760 | 3760 | 3760 | 2000 |
| 532 | 20230704 | 101100 | 612129595 | 3760 | 3765 | 3765 | 3760 | 1927 |
| 533 | 20230704 | 101000 | 604880930 | 3765 | 3770 | 3770 | 3765 | 884 |
| 534 | 20230704 | 100900 | 601548500 | 3770 | 3775 | 3775 | 3770 | 1639 |
| 535 | 20230704 | 100800 | 595364810 | 3780 | 3780 | 3780 | 3780 | 265 |
| 536 | 20230704 | 100700 | 594363110 | 3780 | 3775 | 3780 | 3775 | 415 |
| 537 | 20230704 | 100600 | 592795745 | 3775 | 3775 | 3775 | 3775 | 625 |
| 538 | 20230704 | 100500 | 590436370 | 3780 | 3780 | 3780 | 3775 | 291 |
| 539 | 20230704 | 100400 | 589336890 | 3775 | 3775 | 3775 | 3765 | 237 |
| 540 | 20230704 | 100300 | 588442715 | 3775 | 3780 | 3780 | 3760 | 2731 |
| 541 | 20230704 | 100200 | 578172235 | 3760 | 3780 | 3780 | 3760 | 2222 |
| 542 | 20230704 | 100100 | 569808065 | 3770 | 3775 | 3780 | 3770 | 4037 |
| 543 | 20230704 | 100000 | 554581950 | 3780 | 3775 | 3780 | 3775 | 1084 |
| 544 | 20230704 | 095900 | 550489535 | 3780 | 3785 | 3785 | 3780 | 5337 |
| 545 | 20230704 | 095800 | 530308515 | 3790 | 3790 | 3790 | 3790 | 16 |
| 546 | 20230704 | 095700 | 530247875 | 3795 | 3800 | 3800 | 3795 | 1126 |
| 547 | 20230704 | 095600 | 525974645 | 3795 | 3800 | 3800 | 3795 | 1736 |
| 548 | 20230704 | 095500 | 519379095 | 3800 | 3805 | 3805 | 3800 | 85 |
| 549 | 20230704 | 095400 | 519055920 | 3805 | 3800 | 3805 | 3800 | 2028 |
| 550 | 20230704 | 095300 | 511349210 | 3795 | 3800 | 3800 | 3795 | 2157 |
| 551 | 20230704 | 095200 | 503163295 | 3800 | 3795 | 3800 | 3785 | 1134 |
| 552 | 20230704 | 095100 | 498861530 | 3800 | 3800 | 3800 | 3800 | 106 |
| 553 | 20230704 | 095000 | 498458730 | 3800 | 3795 | 3800 | 3795 | 21 |
| 554 | 20230704 | 094900 | 498379030 | 3795 | 3800 | 3800 | 3790 | 2388 |
| 555 | 20230704 | 094800 | 489320080 | 3800 | 3820 | 3820 | 3800 | 6033 |
| 556 | 20230704 | 094700 | 466368365 | 3825 | 3825 | 3825 | 3825 | 22 |
| 557 | 20230704 | 094600 | 466284215 | 3825 | 3810 | 3825 | 3810 | 715 |
| 558 | 20230704 | 094500 | 463559735 | 3815 | 3825 | 3825 | 3815 | 5618 |
| 559 | 20230704 | 094400 | 442112065 | 3820 | 3825 | 3825 | 3820 | 71 |
| 560 | 20230704 | 094300 | 441840550 | 3830 | 3820 | 3830 | 3815 | 3461 |
| 561 | 20230704 | 094200 | 428618660 | 3825 | 3835 | 3835 | 3825 | 3149 |
| 562 | 20230704 | 094100 | 416568200 | 3835 | 3825 | 3835 | 3825 | 579 |
| 563 | 20230704 | 094000 | 414352855 | 3830 | 3835 | 3835 | 3830 | 1078 |
| 564 | 20230704 | 093900 | 410222305 | 3840 | 3830 | 3840 | 3830 | 8615 |
| 565 | 20230704 | 093800 | 377193695 | 3825 | 3810 | 3825 | 3810 | 9211 |
| 566 | 20230704 | 093700 | 342007415 | 3810 | 3815 | 3815 | 3810 | 36 |
| 567 | 20230704 | 093600 | 341870245 | 3815 | 3820 | 3820 | 3815 | 673 |
| 568 | 20230704 | 093500 | 339302740 | 3820 | 3820 | 3820 | 3820 | 382 |
| 569 | 20230704 | 093400 | 337843500 | 3820 | 3820 | 3820 | 3820 | 220 |
| 570 | 20230704 | 093300 | 337003100 | 3815 | 3805 | 3815 | 3805 | 1152 |
| 571 | 20230704 | 093200 | 332608445 | 3815 | 3815 | 3815 | 3780 | 1513 |
| 572 | 20230704 | 093100 | 326860540 | 3800 | 3815 | 3815 | 3800 | 1021 |
| 573 | 20230704 | 093000 | 322980725 | 3800 | 3815 | 3815 | 3800 | 2660 |
| 574 | 20230704 | 092900 | 312859675 | 3815 | 3815 | 3820 | 3815 | 584 |
| 575 | 20230704 | 092800 | 310631630 | 3815 | 3820 | 3820 | 3815 | 118 |
| 576 | 20230704 | 092700 | 310180900 | 3815 | 3800 | 3815 | 3800 | 3151 |
| 577 | 20230704 | 092600 | 298171895 | 3800 | 3820 | 3820 | 3800 | 4051 |
| 578 | 20230704 | 092500 | 282726345 | 3820 | 3825 | 3825 | 3820 | 4863 |
| 579 | 20230704 | 092400 | 264134570 | 3820 | 3810 | 3820 | 3810 | 6847 |
| 580 | 20230704 | 092300 | 237998030 | 3810 | 3800 | 3810 | 3800 | 3801 |
| 581 | 20230704 | 092200 | 223532940 | 3800 | 3795 | 3800 | 3790 | 4929 |
| 582 | 20230704 | 092100 | 204812725 | 3790 | 3780 | 3790 | 3780 | 3142 |
| 583 | 20230704 | 092000 | 192912730 | 3785 | 3780 | 3785 | 3780 | 1652 |
| 584 | 20230704 | 091900 | 186660190 | 3780 | 3780 | 3780 | 3775 | 1701 |
| 585 | 20230704 | 091800 | 180238365 | 3780 | 3790 | 3790 | 3780 | 1296 |
| 586 | 20230704 | 091700 | 175334285 | 3790 | 3795 | 3795 | 3790 | 1751 |
| 587 | 20230704 | 091600 | 168696130 | 3795 | 3770 | 3795 | 3770 | 1629 |
| 588 | 20230704 | 091500 | 162525365 | 3770 | 3770 | 3770 | 3770 | 50 |
| 589 | 20230704 | 091400 | 162336865 | 3770 | 3795 | 3800 | 3770 | 8576 |
| 590 | 20230704 | 091300 | 129787290 | 3800 | 3765 | 3800 | 3765 | 14458 |
| 591 | 20230704 | 091200 | 75143755 | 3760 | 3765 | 3765 | 3760 | 231 |
| 592 | 20230704 | 091100 | 74274445 | 3765 | 3765 | 3770 | 3765 | 66 |
| 593 | 20230704 | 091000 | 74025950 | 3760 | 3765 | 3765 | 3760 | 3310 |
| 594 | 20230704 | 090900 | 61565255 | 3775 | 3775 | 3775 | 3775 | 224 |
| 595 | 20230704 | 090800 | 60719655 | 3775 | 3760 | 3775 | 3760 | 3001 |
| 596 | 20230704 | 090700 | 49415745 | 3745 | 3755 | 3755 | 3745 | 397 |
| 597 | 20230704 | 090600 | 47927770 | 3760 | 3740 | 3760 | 3740 | 1938 |
| 598 | 20230704 | 090500 | 40668985 | 3745 | 3745 | 3745 | 3730 | 917 |
| 599 | 20230704 | 090400 | 37248545 | 3735 | 3750 | 3750 | 3735 | 1302 |
| 600 | 20230704 | 090300 | 32380545 | 3740 | 3740 | 3740 | 3740 | 371 |
| 601 | 20230704 | 090200 | 30993005 | 3750 | 3760 | 3760 | 3750 | 1719 |
| 602 | 20230704 | 090100 | 24546735 | 3760 | 3740 | 3760 | 3740 | 3307 |
| 603 | 20230704 | 090000 | 12175415 | 3735 | 3760 | 3760 | 3730 | 3242 |