31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 11896 |
| 3 | 20230705 | 192200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 4 | 20230705 | 192100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 5 | 20230705 | 192000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 6 | 20230705 | 191900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 7 | 20230705 | 191800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 8 | 20230705 | 191700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 9 | 20230705 | 191600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 10 | 20230705 | 191500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 11 | 20230705 | 191400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 12 | 20230705 | 191300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 13 | 20230705 | 191200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 14 | 20230705 | 191100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 15 | 20230705 | 191000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 16 | 20230705 | 190900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 17 | 20230705 | 190800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 18 | 20230705 | 190700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 19 | 20230705 | 190600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 20 | 20230705 | 190500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 21 | 20230705 | 190400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 22 | 20230705 | 190300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 23 | 20230705 | 190200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 24 | 20230705 | 190100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 25 | 20230705 | 190000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 26 | 20230705 | 185900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 27 | 20230705 | 185800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 28 | 20230705 | 185700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 29 | 20230705 | 185600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 30 | 20230705 | 185500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 31 | 20230705 | 185400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 32 | 20230705 | 185300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 11896 |
| 33 | 20230705 | 185200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 34 | 20230705 | 185100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 35 | 20230705 | 185000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 36 | 20230705 | 184900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 37 | 20230705 | 184800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 38 | 20230705 | 184700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 39 | 20230705 | 184600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 40 | 20230705 | 184500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 41 | 20230705 | 184400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 42 | 20230705 | 184300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 43 | 20230705 | 184200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 44 | 20230705 | 184100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 45 | 20230705 | 184000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 46 | 20230705 | 183900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 47 | 20230705 | 183800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 48 | 20230705 | 183700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 49 | 20230705 | 183600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 50 | 20230705 | 183500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 51 | 20230705 | 183400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 52 | 20230705 | 183300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 53 | 20230705 | 183200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 54 | 20230705 | 183100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 55 | 20230705 | 183000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 56 | 20230705 | 182900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 57 | 20230705 | 182800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 58 | 20230705 | 182700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 59 | 20230705 | 182600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 60 | 20230705 | 182500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 61 | 20230705 | 182400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 62 | 20230705 | 182300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 11896 |
| 63 | 20230705 | 182200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 64 | 20230705 | 182100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 65 | 20230705 | 182000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 66 | 20230705 | 181900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 67 | 20230705 | 181800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 68 | 20230705 | 181700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 69 | 20230705 | 181600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 70 | 20230705 | 181500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 71 | 20230705 | 181400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 72 | 20230705 | 181300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 73 | 20230705 | 181200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 74 | 20230705 | 181100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 75 | 20230705 | 181000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 76 | 20230705 | 180900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 77 | 20230705 | 180800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 78 | 20230705 | 180700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 79 | 20230705 | 180600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 80 | 20230705 | 180500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 81 | 20230705 | 180400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 82 | 20230705 | 180300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 83 | 20230705 | 180200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 84 | 20230705 | 180100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 85 | 20230705 | 180000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 86 | 20230705 | 175900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 87 | 20230705 | 175800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 88 | 20230705 | 175700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 89 | 20230705 | 175600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 90 | 20230705 | 175500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 91 | 20230705 | 175400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 92 | 20230705 | 175300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 11896 |
| 93 | 20230705 | 175200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 94 | 20230705 | 175100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 95 | 20230705 | 175000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 96 | 20230705 | 174900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 97 | 20230705 | 174800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 98 | 20230705 | 174700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 99 | 20230705 | 174600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 100 | 20230705 | 174500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 101 | 20230705 | 174400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 102 | 20230705 | 174300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 103 | 20230705 | 174200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 104 | 20230705 | 174100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 105 | 20230705 | 174000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 106 | 20230705 | 173900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 107 | 20230705 | 173800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 108 | 20230705 | 173700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 109 | 20230705 | 173600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 110 | 20230705 | 173500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 111 | 20230705 | 173400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 112 | 20230705 | 173300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 113 | 20230705 | 173200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 114 | 20230705 | 173100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 115 | 20230705 | 173000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 116 | 20230705 | 172900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 117 | 20230705 | 172800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 118 | 20230705 | 172700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 119 | 20230705 | 172600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 120 | 20230705 | 172500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 121 | 20230705 | 172400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 122 | 20230705 | 172300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 11896 |
| 123 | 20230705 | 172200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 124 | 20230705 | 172100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 125 | 20230705 | 172000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 126 | 20230705 | 171900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 127 | 20230705 | 171800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 128 | 20230705 | 171700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 129 | 20230705 | 171600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 130 | 20230705 | 171500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 131 | 20230705 | 171400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 132 | 20230705 | 171300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 133 | 20230705 | 171200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 134 | 20230705 | 171100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 135 | 20230705 | 171000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 136 | 20230705 | 170900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 137 | 20230705 | 170800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 138 | 20230705 | 170700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 139 | 20230705 | 170600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 140 | 20230705 | 170500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 141 | 20230705 | 170400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 142 | 20230705 | 170300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 143 | 20230705 | 170200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 144 | 20230705 | 170100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 145 | 20230705 | 170000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 146 | 20230705 | 165900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 147 | 20230705 | 165800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 148 | 20230705 | 165700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 149 | 20230705 | 165600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 150 | 20230705 | 165500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 151 | 20230705 | 165400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 152 | 20230705 | 165300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 11896 |
| 153 | 20230705 | 165200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 154 | 20230705 | 165100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 155 | 20230705 | 165000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 156 | 20230705 | 164900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 157 | 20230705 | 164800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 158 | 20230705 | 164700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 159 | 20230705 | 164600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 160 | 20230705 | 164500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 161 | 20230705 | 164400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 162 | 20230705 | 164300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 163 | 20230705 | 164200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 164 | 20230705 | 164100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 165 | 20230705 | 164000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 166 | 20230705 | 163900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 167 | 20230705 | 163800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 168 | 20230705 | 163700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 169 | 20230705 | 163600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 170 | 20230705 | 163500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 171 | 20230705 | 163400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 172 | 20230705 | 163300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 173 | 20230705 | 163200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 174 | 20230705 | 163100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 175 | 20230705 | 163000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 176 | 20230705 | 162900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 177 | 20230705 | 162800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 178 | 20230705 | 162700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 179 | 20230705 | 162600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 180 | 20230705 | 162500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 181 | 20230705 | 162400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 182 | 20230705 | 162300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 11896 |
| 183 | 20230705 | 162200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 184 | 20230705 | 162100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 185 | 20230705 | 162000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20230705 | 161900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20230705 | 161800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 188 | 20230705 | 161700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 189 | 20230705 | 161600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 190 | 20230705 | 161500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 191 | 20230705 | 161400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 192 | 20230705 | 161300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 193 | 20230705 | 161200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 194 | 20230705 | 161100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 195 | 20230705 | 161000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 196 | 20230705 | 160900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 197 | 20230705 | 160800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 198 | 20230705 | 160700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 199 | 20230705 | 160600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 200 | 20230705 | 160500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 201 | 20230705 | 160400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 202 | 20230705 | 160300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 203 | 20230705 | 160200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 204 | 20230705 | 160100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 205 | 20230705 | 160000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 206 | 20230705 | 155900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 207 | 20230705 | 155800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 208 | 20230705 | 155700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 209 | 20230705 | 155600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 210 | 20230705 | 155500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 211 | 20230705 | 155400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 212 | 20230705 | 155300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 11896 |
| 213 | 20230705 | 155200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 214 | 20230705 | 155100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 215 | 20230705 | 155000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 216 | 20230705 | 154900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 217 | 20230705 | 154800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 218 | 20230705 | 154700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 219 | 20230705 | 154600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 220 | 20230705 | 154500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 221 | 20230705 | 154400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 222 | 20230705 | 154300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 223 | 20230705 | 154200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 224 | 20230705 | 154100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 225 | 20230705 | 154000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 226 | 20230705 | 153900 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 227 | 20230705 | 153800 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 228 | 20230705 | 153700 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 229 | 20230705 | 153600 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 230 | 20230705 | 153500 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 231 | 20230705 | 153400 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 232 | 20230705 | 153300 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 233 | 20230705 | 153200 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 234 | 20230705 | 153100 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 235 | 20230705 | 153000 | 2665392890 | 4285 | 4285 | 4285 | 4285 | 11896 |
| 236 | 20230705 | 152900 | 2614418530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 237 | 20230705 | 152800 | 2614418530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 238 | 20230705 | 152700 | 2614418530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 239 | 20230705 | 152600 | 2614418530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 240 | 20230705 | 152500 | 2614418530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 241 | 20230705 | 152400 | 2614418530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 242 | 20230705 | 152300 | 2614418530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 243 | 20230705 | 152200 | 2614418530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 244 | 20230705 | 152100 | 2614418530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 245 | 20230705 | 152000 | 2614418530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 246 | 20230705 | 151900 | 2614418530 | 4290 | 4295 | 4300 | 4290 | 1831 |
| 247 | 20230705 | 151800 | 2606553905 | 4295 | 4305 | 4305 | 4295 | 4529 |
| 248 | 20230705 | 151700 | 2587074510 | 4310 | 4305 | 4310 | 4305 | 4503 |
| 249 | 20230705 | 151600 | 2567681790 | 4310 | 4300 | 4310 | 4300 | 2473 |
| 250 | 20230705 | 151500 | 2557037375 | 4300 | 4300 | 4300 | 4300 | 1423 |
| 251 | 20230705 | 151400 | 2550918475 | 4300 | 4270 | 4300 | 4270 | 2413 |
| 252 | 20230705 | 151300 | 2540593195 | 4270 | 4270 | 4270 | 4270 | 5 |
| 253 | 20230705 | 151200 | 2540571845 | 4265 | 4265 | 4265 | 4265 | 675 |
| 254 | 20230705 | 151100 | 2537692970 | 4265 | 4265 | 4270 | 4265 | 1068 |
| 255 | 20230705 | 151000 | 2533134115 | 4265 | 4270 | 4270 | 4265 | 1980 |
| 256 | 20230705 | 150900 | 2524688385 | 4270 | 4270 | 4270 | 4270 | 1054 |
| 257 | 20230705 | 150800 | 2520187805 | 4265 | 4260 | 4265 | 4260 | 1948 |
| 258 | 20230705 | 150700 | 2511881820 | 4260 | 4265 | 4265 | 4260 | 74 |
| 259 | 20230705 | 150600 | 2511566475 | 4270 | 4255 | 4270 | 4255 | 348 |
| 260 | 20230705 | 150500 | 2510084640 | 4255 | 4270 | 4270 | 4255 | 1471 |
| 261 | 20230705 | 150400 | 2503820490 | 4280 | 4275 | 4280 | 4270 | 348 |
| 262 | 20230705 | 150300 | 2502334390 | 4280 | 4285 | 4285 | 4280 | 356 |
| 263 | 20230705 | 150200 | 2500809180 | 4300 | 4285 | 4300 | 4270 | 2176 |
| 264 | 20230705 | 150100 | 2491515230 | 4300 | 4300 | 4300 | 4300 | 10 |
| 265 | 20230705 | 150000 | 2491472230 | 4300 | 4290 | 4300 | 4275 | 2000 |
| 266 | 20230705 | 145900 | 2482884415 | 4315 | 4315 | 4315 | 4310 | 166 |
| 267 | 20230705 | 145800 | 2482168790 | 4280 | 4310 | 4310 | 4280 | 6118 |
| 268 | 20230705 | 145700 | 2455801250 | 4315 | 4305 | 4315 | 4290 | 13359 |
| 269 | 20230705 | 145600 | 2398245915 | 4305 | 4305 | 4305 | 4305 | 3 |
| 270 | 20230705 | 145500 | 2398233000 | 4305 | 4305 | 4305 | 4305 | 2 |
| 271 | 20230705 | 145400 | 2398224390 | 4305 | 4300 | 4305 | 4290 | 4597 |
| 272 | 20230705 | 145300 | 2378462285 | 4290 | 4290 | 4290 | 4290 | 215 |
| 273 | 20230705 | 145200 | 2377539935 | 4300 | 4295 | 4300 | 4295 | 742 |
| 274 | 20230705 | 145100 | 2374349835 | 4300 | 4300 | 4300 | 4300 | 1 |
| 275 | 20230705 | 145000 | 2374345535 | 4295 | 4295 | 4300 | 4295 | 15928 |
| 276 | 20230705 | 144900 | 2305933775 | 4290 | 4275 | 4290 | 4275 | 2373 |
| 277 | 20230705 | 144800 | 2295771200 | 4275 | 4270 | 4275 | 4270 | 447 |
| 278 | 20230705 | 144700 | 2293862460 | 4270 | 4250 | 4270 | 4250 | 364 |
| 279 | 20230705 | 144600 | 2292315350 | 4270 | 4255 | 4270 | 4255 | 1169 |
| 280 | 20230705 | 144500 | 2287334590 | 4255 | 4250 | 4255 | 4250 | 2304 |
| 281 | 20230705 | 144400 | 2277541870 | 4250 | 4255 | 4255 | 4250 | 925 |
| 282 | 20230705 | 144300 | 2273609495 | 4260 | 4265 | 4265 | 4260 | 2165 |
| 283 | 20230705 | 144200 | 2264386195 | 4270 | 4270 | 4275 | 4265 | 2043 |
| 284 | 20230705 | 144100 | 2255668575 | 4270 | 4275 | 4290 | 4270 | 9825 |
| 285 | 20230705 | 144000 | 2213649990 | 4280 | 4280 | 4280 | 4280 | 2088 |
| 286 | 20230705 | 143900 | 2204713350 | 4290 | 4280 | 4290 | 4280 | 102 |
| 287 | 20230705 | 143800 | 2204275790 | 4290 | 4290 | 4290 | 4290 | 1214 |
| 288 | 20230705 | 143700 | 2199067730 | 4290 | 4285 | 4290 | 4280 | 3242 |
| 289 | 20230705 | 143600 | 2185180975 | 4290 | 4290 | 4290 | 4290 | 306 |
| 290 | 20230705 | 143500 | 2183868235 | 4300 | 4300 | 4300 | 4300 | 210 |
| 291 | 20230705 | 143400 | 2182965235 | 4300 | 4300 | 4300 | 4300 | 0 |
| 292 | 20230705 | 143300 | 2182965235 | 4300 | 4300 | 4300 | 4300 | 2 |
| 293 | 20230705 | 143200 | 2182956635 | 4285 | 4290 | 4300 | 4285 | 150 |
| 294 | 20230705 | 143100 | 2182313830 | 4285 | 4285 | 4285 | 4285 | 0 |
| 295 | 20230705 | 143000 | 2182313830 | 4285 | 4285 | 4285 | 4285 | 11 |
| 296 | 20230705 | 142900 | 2182266695 | 4285 | 4285 | 4285 | 4285 | 300 |
| 297 | 20230705 | 142800 | 2180981195 | 4290 | 4290 | 4290 | 4290 | 305 |
| 298 | 20230705 | 142700 | 2179672745 | 4290 | 4290 | 4290 | 4290 | 90 |
| 299 | 20230705 | 142600 | 2179286645 | 4305 | 4300 | 4305 | 4300 | 150 |
| 300 | 20230705 | 142500 | 2178641145 | 4300 | 4300 | 4300 | 4300 | 0 |
| 301 | 20230705 | 142400 | 2178641145 | 4300 | 4300 | 4300 | 4300 | 589 |
| 302 | 20230705 | 142300 | 2176108445 | 4300 | 4300 | 4305 | 4300 | 1168 |
| 303 | 20230705 | 142200 | 2171085370 | 4300 | 4295 | 4300 | 4295 | 2001 |
| 304 | 20230705 | 142100 | 2162491070 | 4285 | 4285 | 4285 | 4285 | 30 |
| 305 | 20230705 | 142000 | 2162362520 | 4300 | 4300 | 4300 | 4300 | 200 |
| 306 | 20230705 | 141900 | 2161502520 | 4300 | 4300 | 4300 | 4300 | 0 |
| 307 | 20230705 | 141800 | 2161502520 | 4300 | 4300 | 4300 | 4300 | 1 |
| 308 | 20230705 | 141700 | 2161498220 | 4295 | 4290 | 4295 | 4290 | 2978 |
| 309 | 20230705 | 141600 | 2148717835 | 4295 | 4290 | 4295 | 4290 | 722 |
| 310 | 20230705 | 141500 | 2145620450 | 4290 | 4290 | 4290 | 4290 | 1 |
| 311 | 20230705 | 141400 | 2145616160 | 4280 | 4290 | 4290 | 4280 | 28 |
| 312 | 20230705 | 141300 | 2145496120 | 4290 | 4290 | 4290 | 4290 | 50 |
| 313 | 20230705 | 141200 | 2145281620 | 4290 | 4290 | 4290 | 4290 | 100 |
| 314 | 20230705 | 141100 | 2144852620 | 4295 | 4295 | 4295 | 4295 | 2 |
| 315 | 20230705 | 141000 | 2144844030 | 4295 | 4285 | 4295 | 4270 | 915 |
| 316 | 20230705 | 140900 | 2140933415 | 4305 | 4300 | 4310 | 4290 | 14753 |
| 317 | 20230705 | 140800 | 2077497895 | 4315 | 4305 | 4315 | 4300 | 5517 |
| 318 | 20230705 | 140700 | 2053748785 | 4315 | 4310 | 4315 | 4310 | 252 |
| 319 | 20230705 | 140600 | 2052662655 | 4315 | 4310 | 4315 | 4310 | 330 |
| 320 | 20230705 | 140500 | 2051240350 | 4310 | 4310 | 4310 | 4310 | 25 |
| 321 | 20230705 | 140400 | 2051132600 | 4315 | 4315 | 4315 | 4310 | 36 |
| 322 | 20230705 | 140300 | 2050977410 | 4310 | 4315 | 4315 | 4310 | 16 |
| 323 | 20230705 | 140200 | 2050908395 | 4315 | 4315 | 4315 | 4315 | 0 |
| 324 | 20230705 | 140100 | 2050908395 | 4315 | 4315 | 4315 | 4315 | 25 |
| 325 | 20230705 | 140000 | 2050800520 | 4310 | 4310 | 4310 | 4310 | 144 |
| 326 | 20230705 | 135900 | 2050179880 | 4310 | 4310 | 4310 | 4310 | 1 |
| 327 | 20230705 | 135800 | 2050175570 | 4310 | 4315 | 4315 | 4310 | 625 |
| 328 | 20230705 | 135700 | 2047481315 | 4315 | 4315 | 4315 | 4315 | 201 |
| 329 | 20230705 | 135600 | 2046614000 | 4310 | 4310 | 4310 | 4310 | 28 |
| 330 | 20230705 | 135500 | 2046493320 | 4310 | 4310 | 4310 | 4310 | 2 |
| 331 | 20230705 | 135400 | 2046484700 | 4305 | 4310 | 4310 | 4305 | 3048 |
| 332 | 20230705 | 135300 | 2033362955 | 4315 | 4315 | 4315 | 4315 | 0 |
| 333 | 20230705 | 135200 | 2033362955 | 4315 | 4320 | 4320 | 4315 | 41 |
| 334 | 20230705 | 135100 | 2033185985 | 4320 | 4320 | 4320 | 4320 | 0 |
| 335 | 20230705 | 135000 | 2033185985 | 4320 | 4320 | 4320 | 4320 | 116 |
| 336 | 20230705 | 134900 | 2032684865 | 4320 | 4320 | 4320 | 4300 | 3375 |
| 337 | 20230705 | 134800 | 2018168930 | 4325 | 4325 | 4325 | 4325 | 2 |
| 338 | 20230705 | 134700 | 2018160280 | 4300 | 4330 | 4330 | 4300 | 801 |
| 339 | 20230705 | 134600 | 2014712945 | 4325 | 4330 | 4330 | 4300 | 3643 |
| 340 | 20230705 | 134500 | 1999041695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 341 | 20230705 | 134400 | 1999041695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 342 | 20230705 | 134300 | 1999041695 | 4330 | 4330 | 4330 | 4330 | 1 |
| 343 | 20230705 | 134200 | 1999037365 | 4330 | 4330 | 4330 | 4330 | 0 |
| 344 | 20230705 | 134100 | 1999037365 | 4330 | 4325 | 4330 | 4325 | 1000 |
| 345 | 20230705 | 134000 | 1994707850 | 4330 | 4305 | 4330 | 4305 | 4286 |
| 346 | 20230705 | 133900 | 1976215640 | 4275 | 4290 | 4290 | 4275 | 199 |
| 347 | 20230705 | 133800 | 1975362570 | 4290 | 4330 | 4330 | 4240 | 69016 |
| 348 | 20230705 | 133700 | 1681092525 | 4330 | 4330 | 4330 | 4330 | 1 |
| 349 | 20230705 | 133600 | 1681088195 | 4345 | 4345 | 4345 | 4345 | 0 |
| 350 | 20230705 | 133500 | 1681088195 | 4345 | 4340 | 4345 | 4320 | 681 |
| 351 | 20230705 | 133400 | 1678146050 | 4345 | 4340 | 4345 | 4340 | 1002 |
| 352 | 20230705 | 133300 | 1673797365 | 4320 | 4320 | 4320 | 4320 | 100 |
| 353 | 20230705 | 133200 | 1673365365 | 4345 | 4320 | 4345 | 4320 | 325 |
| 354 | 20230705 | 133100 | 1671961290 | 4345 | 4345 | 4345 | 4345 | 11 |
| 355 | 20230705 | 133000 | 1671913495 | 4345 | 4320 | 4345 | 4315 | 3002 |
| 356 | 20230705 | 132900 | 1658955685 | 4350 | 4350 | 4350 | 4320 | 452 |
| 357 | 20230705 | 132800 | 1656999985 | 4350 | 4320 | 4350 | 4320 | 44 |
| 358 | 20230705 | 132700 | 1656809845 | 4320 | 4350 | 4350 | 4320 | 7613 |
| 359 | 20230705 | 132600 | 1623892560 | 4355 | 4355 | 4355 | 4355 | 0 |
| 360 | 20230705 | 132500 | 1623892560 | 4355 | 4355 | 4355 | 4355 | 0 |
| 361 | 20230705 | 132400 | 1623892560 | 4355 | 4355 | 4355 | 4355 | 0 |
| 362 | 20230705 | 132300 | 1623892560 | 4355 | 4355 | 4355 | 4355 | 0 |
| 363 | 20230705 | 132200 | 1623892560 | 4355 | 4355 | 4355 | 4355 | 1 |
| 364 | 20230705 | 132100 | 1623888205 | 4355 | 4330 | 4355 | 4330 | 64 |
| 365 | 20230705 | 132000 | 1623610785 | 4330 | 4355 | 4355 | 4330 | 966 |
| 366 | 20230705 | 131900 | 1619426735 | 4355 | 4355 | 4355 | 4355 | 0 |
| 367 | 20230705 | 131800 | 1619426735 | 4355 | 4355 | 4355 | 4355 | 3 |
| 368 | 20230705 | 131700 | 1619413670 | 4355 | 4355 | 4355 | 4355 | 4 |
| 369 | 20230705 | 131600 | 1619396250 | 4330 | 4355 | 4355 | 4330 | 600 |
| 370 | 20230705 | 131500 | 1616793250 | 4355 | 4355 | 4355 | 4355 | 2 |
| 371 | 20230705 | 131400 | 1616784540 | 4350 | 4350 | 4350 | 4350 | 395 |
| 372 | 20230705 | 131300 | 1615066290 | 4355 | 4355 | 4355 | 4355 | 100 |
| 373 | 20230705 | 131200 | 1614630790 | 4355 | 4330 | 4355 | 4330 | 105 |
| 374 | 20230705 | 131100 | 1614173765 | 4355 | 4325 | 4355 | 4325 | 3 |
| 375 | 20230705 | 131000 | 1614160735 | 4355 | 4355 | 4355 | 4355 | 3 |
| 376 | 20230705 | 130900 | 1614147670 | 4355 | 4355 | 4355 | 4325 | 313 |
| 377 | 20230705 | 130800 | 1612793195 | 4355 | 4355 | 4355 | 4350 | 298 |
| 378 | 20230705 | 130700 | 1611496865 | 4365 | 4365 | 4365 | 4325 | 821 |
| 379 | 20230705 | 130600 | 1607926375 | 4365 | 4365 | 4370 | 4325 | 920 |
| 380 | 20230705 | 130500 | 1603910650 | 4365 | 4320 | 4365 | 4310 | 1162 |
| 381 | 20230705 | 130400 | 1598864130 | 4370 | 4345 | 4370 | 4340 | 347 |
| 382 | 20230705 | 130300 | 1597356520 | 4340 | 4315 | 4350 | 4315 | 204 |
| 383 | 20230705 | 130200 | 1596472875 | 4320 | 4320 | 4320 | 4320 | 302 |
| 384 | 20230705 | 130100 | 1595168235 | 4320 | 4320 | 4320 | 4320 | 112 |
| 385 | 20230705 | 130000 | 1594684395 | 4320 | 4320 | 4320 | 4320 | 0 |
| 386 | 20230705 | 125900 | 1594684395 | 4320 | 4320 | 4320 | 4320 | 53 |
| 387 | 20230705 | 125800 | 1594455435 | 4320 | 4325 | 4340 | 4320 | 542 |
| 388 | 20230705 | 125700 | 1592113430 | 4300 | 4320 | 4325 | 4300 | 11253 |
| 389 | 20230705 | 125600 | 1543677760 | 4325 | 4335 | 4335 | 4325 | 2089 |
| 390 | 20230705 | 125500 | 1534632050 | 4335 | 4340 | 4340 | 4335 | 3470 |
| 391 | 20230705 | 125400 | 1519589025 | 4340 | 4350 | 4355 | 4340 | 6345 |
| 392 | 20230705 | 125300 | 1492017525 | 4350 | 4355 | 4355 | 4350 | 4631 |
| 393 | 20230705 | 125200 | 1471863995 | 4355 | 4355 | 4355 | 4355 | 0 |
| 394 | 20230705 | 125100 | 1471863995 | 4355 | 4355 | 4355 | 4355 | 0 |
| 395 | 20230705 | 125000 | 1471863995 | 4355 | 4360 | 4360 | 4355 | 568 |
| 396 | 20230705 | 124900 | 1469389105 | 4360 | 4360 | 4360 | 4360 | 1 |
| 397 | 20230705 | 124800 | 1469384745 | 4360 | 4360 | 4360 | 4360 | 2000 |
| 398 | 20230705 | 124700 | 1460664745 | 4355 | 4355 | 4355 | 4355 | 0 |
| 399 | 20230705 | 124600 | 1460664745 | 4355 | 4355 | 4355 | 4355 | 0 |
| 400 | 20230705 | 124500 | 1460664745 | 4355 | 4365 | 4365 | 4355 | 4476 |
| 401 | 20230705 | 124400 | 1441138275 | 4365 | 4365 | 4365 | 4365 | 0 |
| 402 | 20230705 | 124300 | 1441138275 | 4365 | 4370 | 4370 | 4365 | 1114 |
| 403 | 20230705 | 124200 | 1436270245 | 4380 | 4370 | 4380 | 4370 | 73 |
| 404 | 20230705 | 124100 | 1435951005 | 4370 | 4375 | 4375 | 4370 | 980 |
| 405 | 20230705 | 124000 | 1431668170 | 4370 | 4370 | 4370 | 4370 | 0 |
| 406 | 20230705 | 123900 | 1431668170 | 4370 | 4370 | 4370 | 4370 | 1160 |
| 407 | 20230705 | 123800 | 1426598970 | 4370 | 4370 | 4370 | 4370 | 451 |
| 408 | 20230705 | 123700 | 1424628100 | 4385 | 4385 | 4385 | 4385 | 116 |
| 409 | 20230705 | 123600 | 1424119440 | 4385 | 4385 | 4385 | 4385 | 15 |
| 410 | 20230705 | 123500 | 1424053665 | 4385 | 4385 | 4385 | 4385 | 0 |
| 411 | 20230705 | 123400 | 1424053665 | 4385 | 4385 | 4385 | 4385 | 1 |
| 412 | 20230705 | 123300 | 1424049280 | 4390 | 4375 | 4390 | 4375 | 475 |
| 413 | 20230705 | 123200 | 1421964060 | 4375 | 4375 | 4375 | 4375 | 70 |
| 414 | 20230705 | 123100 | 1421657810 | 4375 | 4375 | 4375 | 4375 | 0 |
| 415 | 20230705 | 123000 | 1421657810 | 4375 | 4375 | 4375 | 4375 | 0 |
| 416 | 20230705 | 122900 | 1421657810 | 4375 | 4375 | 4375 | 4375 | 49 |
| 417 | 20230705 | 122800 | 1421443435 | 4375 | 4375 | 4375 | 4375 | 1 |
| 418 | 20230705 | 122700 | 1421439060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 419 | 20230705 | 122600 | 1421439060 | 4375 | 4380 | 4380 | 4375 | 122 |
| 420 | 20230705 | 122500 | 1420905250 | 4380 | 4375 | 4380 | 4375 | 130 |
| 421 | 20230705 | 122400 | 1420336000 | 4370 | 4370 | 4370 | 4370 | 18 |
| 422 | 20230705 | 122300 | 1420257340 | 4380 | 4375 | 4385 | 4375 | 1304 |
| 423 | 20230705 | 122200 | 1414551985 | 4375 | 4375 | 4375 | 4375 | 411 |
| 424 | 20230705 | 122100 | 1412753860 | 4375 | 4385 | 4385 | 4375 | 375 |
| 425 | 20230705 | 122000 | 1411111465 | 4380 | 4385 | 4385 | 4380 | 649 |
| 426 | 20230705 | 121900 | 1408268795 | 4390 | 4385 | 4390 | 4385 | 150 |
| 427 | 20230705 | 121800 | 1407610470 | 4385 | 4385 | 4385 | 4385 | 20 |
| 428 | 20230705 | 121700 | 1407522770 | 4385 | 4385 | 4385 | 4385 | 10 |
| 429 | 20230705 | 121600 | 1407478920 | 4380 | 4380 | 4380 | 4375 | 182 |
| 430 | 20230705 | 121500 | 1406681905 | 4375 | 4375 | 4375 | 4375 | 0 |
| 431 | 20230705 | 121400 | 1406681905 | 4375 | 4375 | 4375 | 4375 | 0 |
| 432 | 20230705 | 121300 | 1406681905 | 4375 | 4375 | 4375 | 4375 | 0 |
| 433 | 20230705 | 121200 | 1406681905 | 4375 | 4375 | 4375 | 4375 | 2 |
| 434 | 20230705 | 121100 | 1406673155 | 4375 | 4375 | 4375 | 4375 | 3 |
| 435 | 20230705 | 121000 | 1406660030 | 4375 | 4380 | 4380 | 4375 | 570 |
| 436 | 20230705 | 120900 | 1404164155 | 4380 | 4380 | 4380 | 4380 | 1100 |
| 437 | 20230705 | 120800 | 1399346155 | 4380 | 4380 | 4380 | 4380 | 130 |
| 438 | 20230705 | 120700 | 1398776755 | 4380 | 4380 | 4380 | 4380 | 695 |
| 439 | 20230705 | 120600 | 1395732655 | 4380 | 4380 | 4380 | 4380 | 1161 |
| 440 | 20230705 | 120500 | 1390647475 | 4380 | 4380 | 4380 | 4380 | 508 |
| 441 | 20230705 | 120400 | 1388422435 | 4380 | 4385 | 4385 | 4380 | 7281 |
| 442 | 20230705 | 120300 | 1356506885 | 4385 | 4390 | 4390 | 4385 | 1694 |
| 443 | 20230705 | 120200 | 1349078420 | 4390 | 4400 | 4400 | 4390 | 72 |
| 444 | 20230705 | 120100 | 1348761650 | 4400 | 4390 | 4400 | 4390 | 904 |
| 445 | 20230705 | 120000 | 1344787300 | 4390 | 4405 | 4405 | 4390 | 3895 |
| 446 | 20230705 | 115900 | 1327674875 | 4405 | 4405 | 4405 | 4405 | 10 |
| 447 | 20230705 | 115800 | 1327630825 | 4400 | 4400 | 4400 | 4395 | 3189 |
| 448 | 20230705 | 115700 | 1313609865 | 4400 | 4400 | 4400 | 4400 | 2250 |
| 449 | 20230705 | 115600 | 1303709865 | 4410 | 4410 | 4410 | 4400 | 1743 |
| 450 | 20230705 | 115500 | 1296024435 | 4400 | 4405 | 4410 | 4400 | 1691 |
| 451 | 20230705 | 115400 | 1288575985 | 4405 | 4405 | 4405 | 4405 | 373 |
| 452 | 20230705 | 115300 | 1286932920 | 4405 | 4405 | 4405 | 4405 | 827 |
| 453 | 20230705 | 115200 | 1283289985 | 4405 | 4405 | 4405 | 4405 | 134 |
| 454 | 20230705 | 115100 | 1282699715 | 4410 | 4405 | 4410 | 4405 | 404 |
| 455 | 20230705 | 115000 | 1280920075 | 4410 | 4410 | 4410 | 4405 | 1101 |
| 456 | 20230705 | 114900 | 1276064730 | 4410 | 4405 | 4410 | 4405 | 728 |
| 457 | 20230705 | 114800 | 1272857800 | 4405 | 4410 | 4410 | 4405 | 867 |
| 458 | 20230705 | 114700 | 1269038515 | 4405 | 4405 | 4410 | 4405 | 2101 |
| 459 | 20230705 | 114600 | 1259779975 | 4405 | 4400 | 4405 | 4400 | 3270 |
| 460 | 20230705 | 114500 | 1245381700 | 4400 | 4390 | 4400 | 4390 | 4919 |
| 461 | 20230705 | 114400 | 1223750940 | 4390 | 4390 | 4390 | 4390 | 2780 |
| 462 | 20230705 | 114300 | 1211546740 | 4385 | 4385 | 4385 | 4385 | 66 |
| 463 | 20230705 | 114200 | 1211257330 | 4385 | 4390 | 4390 | 4385 | 1054 |
| 464 | 20230705 | 114100 | 1206635190 | 4385 | 4385 | 4385 | 4385 | 50 |
| 465 | 20230705 | 114000 | 1206415940 | 4385 | 4380 | 4385 | 4380 | 3801 |
| 466 | 20230705 | 113900 | 1189753555 | 4380 | 4380 | 4380 | 4380 | 300 |
| 467 | 20230705 | 113800 | 1188439555 | 4380 | 4380 | 4380 | 4370 | 233 |
| 468 | 20230705 | 113700 | 1187419275 | 4380 | 4370 | 4380 | 4370 | 1546 |
| 469 | 20230705 | 113600 | 1180657555 | 4370 | 4370 | 4370 | 4370 | 0 |
| 470 | 20230705 | 113500 | 1180657555 | 4370 | 4365 | 4370 | 4365 | 1384 |
| 471 | 20230705 | 113400 | 1174615895 | 4365 | 4375 | 4375 | 4360 | 1610 |
| 472 | 20230705 | 113300 | 1167589655 | 4375 | 4365 | 4375 | 4365 | 208 |
| 473 | 20230705 | 113200 | 1166679735 | 4365 | 4360 | 4365 | 4360 | 435 |
| 474 | 20230705 | 113100 | 1164780965 | 4360 | 4360 | 4360 | 4360 | 324 |
| 475 | 20230705 | 113000 | 1163368325 | 4360 | 4355 | 4360 | 4355 | 2036 |
| 476 | 20230705 | 112900 | 1154496370 | 4355 | 4355 | 4355 | 4355 | 33 |
| 477 | 20230705 | 112800 | 1154352655 | 4355 | 4355 | 4355 | 4355 | 810 |
| 478 | 20230705 | 112700 | 1150825105 | 4350 | 4355 | 4355 | 4350 | 1109 |
| 479 | 20230705 | 112600 | 1145999130 | 4360 | 4360 | 4360 | 4360 | 0 |
| 480 | 20230705 | 112500 | 1145999130 | 4360 | 4355 | 4360 | 4355 | 755 |
| 481 | 20230705 | 112400 | 1142710600 | 4355 | 4360 | 4360 | 4355 | 2320 |
| 482 | 20230705 | 112300 | 1132602580 | 4360 | 4365 | 4365 | 4360 | 103 |
| 483 | 20230705 | 112200 | 1132153450 | 4370 | 4375 | 4375 | 4365 | 7774 |
| 484 | 20230705 | 112100 | 1098175020 | 4375 | 4380 | 4380 | 4375 | 1120 |
| 485 | 20230705 | 112000 | 1093274910 | 4380 | 4380 | 4380 | 4380 | 4502 |
| 486 | 20230705 | 111900 | 1073556150 | 4380 | 4385 | 4385 | 4380 | 2111 |
| 487 | 20230705 | 111800 | 1064309950 | 4380 | 4380 | 4380 | 4380 | 216 |
| 488 | 20230705 | 111700 | 1063363870 | 4380 | 4390 | 4390 | 4380 | 2795 |
| 489 | 20230705 | 111600 | 1051113260 | 4385 | 4390 | 4390 | 4385 | 3062 |
| 490 | 20230705 | 111500 | 1037674860 | 4400 | 4395 | 4400 | 4390 | 644 |
| 491 | 20230705 | 111400 | 1034847150 | 4400 | 4400 | 4400 | 4395 | 821 |
| 492 | 20230705 | 111300 | 1031237855 | 4405 | 4405 | 4405 | 4405 | 2 |
| 493 | 20230705 | 111200 | 1031229045 | 4405 | 4400 | 4405 | 4400 | 1214 |
| 494 | 20230705 | 111100 | 1025886380 | 4395 | 4395 | 4395 | 4395 | 1167 |
| 495 | 20230705 | 111000 | 1020757415 | 4400 | 4400 | 4400 | 4400 | 546 |
| 496 | 20230705 | 110900 | 1018355015 | 4400 | 4400 | 4400 | 4390 | 304 |
| 497 | 20230705 | 110800 | 1017018045 | 4400 | 4395 | 4400 | 4390 | 266 |
| 498 | 20230705 | 110700 | 1015850055 | 4400 | 4410 | 4410 | 4390 | 91 |
| 499 | 20230705 | 110600 | 1015450190 | 4405 | 4405 | 4405 | 4400 | 1692 |
| 500 | 20230705 | 110500 | 1007996980 | 4405 | 4400 | 4405 | 4400 | 148 |
| 501 | 20230705 | 110400 | 1007345315 | 4390 | 4390 | 4390 | 4390 | 123 |
| 502 | 20230705 | 110300 | 1006805345 | 4390 | 4390 | 4390 | 4390 | 1 |
| 503 | 20230705 | 110200 | 1006800955 | 4385 | 4395 | 4400 | 4385 | 1475 |
| 504 | 20230705 | 110100 | 1000328350 | 4390 | 4385 | 4390 | 4385 | 1610 |
| 505 | 20230705 | 110000 | 993260475 | 4385 | 4400 | 4400 | 4385 | 4591 |
| 506 | 20230705 | 105900 | 973100360 | 4400 | 4410 | 4415 | 4400 | 1200 |
| 507 | 20230705 | 105800 | 967812960 | 4420 | 4405 | 4420 | 4400 | 3454 |
| 508 | 20230705 | 105700 | 952586890 | 4405 | 4410 | 4410 | 4405 | 2306 |
| 509 | 20230705 | 105600 | 942428365 | 4410 | 4410 | 4410 | 4395 | 2463 |
| 510 | 20230705 | 105500 | 931583750 | 4410 | 4390 | 4410 | 4390 | 8353 |
| 511 | 20230705 | 105400 | 894832580 | 4390 | 4390 | 4390 | 4385 | 2429 |
| 512 | 20230705 | 105300 | 884170545 | 4390 | 4380 | 4390 | 4380 | 3502 |
| 513 | 20230705 | 105200 | 868820690 | 4375 | 4370 | 4375 | 4370 | 801 |
| 514 | 20230705 | 105100 | 865316980 | 4370 | 4370 | 4370 | 4365 | 2350 |
| 515 | 20230705 | 105000 | 855049980 | 4370 | 4370 | 4370 | 4370 | 962 |
| 516 | 20230705 | 104900 | 850846040 | 4365 | 4365 | 4365 | 4360 | 3700 |
| 517 | 20230705 | 104800 | 834710540 | 4365 | 4365 | 4365 | 4365 | 163 |
| 518 | 20230705 | 104700 | 833999045 | 4365 | 4365 | 4365 | 4365 | 165 |
| 519 | 20230705 | 104600 | 833278820 | 4365 | 4365 | 4365 | 4365 | 1511 |
| 520 | 20230705 | 104500 | 826683305 | 4365 | 4365 | 4365 | 4365 | 15 |
| 521 | 20230705 | 104400 | 826617830 | 4365 | 4365 | 4370 | 4360 | 1352 |
| 522 | 20230705 | 104300 | 820716425 | 4365 | 4365 | 4365 | 4365 | 0 |
| 523 | 20230705 | 104200 | 820716425 | 4365 | 4365 | 4365 | 4365 | 353 |
| 524 | 20230705 | 104100 | 819175580 | 4365 | 4365 | 4370 | 4365 | 1796 |
| 525 | 20230705 | 104000 | 811335945 | 4370 | 4360 | 4370 | 4360 | 2192 |
| 526 | 20230705 | 103900 | 801768055 | 4360 | 4360 | 4360 | 4360 | 193 |
| 527 | 20230705 | 103800 | 800926575 | 4360 | 4365 | 4365 | 4360 | 147 |
| 528 | 20230705 | 103700 | 800285630 | 4370 | 4360 | 4370 | 4360 | 702 |
| 529 | 20230705 | 103600 | 797223345 | 4360 | 4365 | 4365 | 4355 | 3518 |
| 530 | 20230705 | 103500 | 781894850 | 4355 | 4370 | 4370 | 4350 | 2256 |
| 531 | 20230705 | 103400 | 772065085 | 4370 | 4355 | 4370 | 4350 | 1212 |
| 532 | 20230705 | 103300 | 766786145 | 4350 | 4350 | 4355 | 4350 | 1105 |
| 533 | 20230705 | 103200 | 761976870 | 4350 | 4370 | 4370 | 4350 | 3099 |
| 534 | 20230705 | 103100 | 748485515 | 4370 | 4350 | 4370 | 4350 | 5323 |
| 535 | 20230705 | 103000 | 725249205 | 4350 | 4330 | 4365 | 4330 | 3704 |
| 536 | 20230705 | 102900 | 709157120 | 4320 | 4310 | 4320 | 4310 | 5963 |
| 537 | 20230705 | 102800 | 683427365 | 4285 | 4300 | 4300 | 4285 | 752 |
| 538 | 20230705 | 102700 | 680195310 | 4285 | 4285 | 4300 | 4285 | 172 |
| 539 | 20230705 | 102600 | 679457445 | 4280 | 4280 | 4290 | 4280 | 914 |
| 540 | 20230705 | 102500 | 675539510 | 4280 | 4280 | 4280 | 4280 | 33 |
| 541 | 20230705 | 102400 | 675398270 | 4280 | 4280 | 4280 | 4280 | 0 |
| 542 | 20230705 | 102300 | 675398270 | 4280 | 4280 | 4280 | 4280 | 200 |
| 543 | 20230705 | 102200 | 674542270 | 4280 | 4275 | 4280 | 4275 | 2643 |
| 544 | 20230705 | 102100 | 663236180 | 4270 | 4270 | 4270 | 4270 | 290 |
| 545 | 20230705 | 102000 | 661997880 | 4265 | 4270 | 4270 | 4265 | 285 |
| 546 | 20230705 | 101900 | 660782055 | 4270 | 4270 | 4270 | 4270 | 7 |
| 547 | 20230705 | 101800 | 660752165 | 4270 | 4270 | 4270 | 4270 | 197 |
| 548 | 20230705 | 101700 | 659910975 | 4275 | 4275 | 4275 | 4275 | 10 |
| 549 | 20230705 | 101600 | 659868225 | 4270 | 4270 | 4270 | 4270 | 5 |
| 550 | 20230705 | 101500 | 659846875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 551 | 20230705 | 101400 | 659846875 | 4270 | 4270 | 4270 | 4270 | 371 |
| 552 | 20230705 | 101300 | 658262705 | 4265 | 4270 | 4270 | 4265 | 444 |
| 553 | 20230705 | 101200 | 656366975 | 4270 | 4270 | 4270 | 4270 | 917 |
| 554 | 20230705 | 101100 | 652451385 | 4270 | 4270 | 4270 | 4270 | 0 |
| 555 | 20230705 | 101000 | 652451385 | 4270 | 4270 | 4270 | 4270 | 3 |
| 556 | 20230705 | 100900 | 652438575 | 4270 | 4255 | 4270 | 4255 | 1694 |
| 557 | 20230705 | 100800 | 645229930 | 4250 | 4255 | 4255 | 4250 | 300 |
| 558 | 20230705 | 100700 | 643954635 | 4250 | 4250 | 4255 | 4250 | 831 |
| 559 | 20230705 | 100600 | 640422735 | 4245 | 4245 | 4245 | 4245 | 0 |
| 560 | 20230705 | 100500 | 640422735 | 4245 | 4255 | 4255 | 4245 | 5617 |
| 561 | 20230705 | 100400 | 616561300 | 4255 | 4270 | 4270 | 4255 | 479 |
| 562 | 20230705 | 100300 | 614521745 | 4270 | 4270 | 4270 | 4270 | 2666 |
| 563 | 20230705 | 100200 | 603137925 | 4250 | 4250 | 4250 | 4250 | 20 |
| 564 | 20230705 | 100100 | 603052925 | 4250 | 4250 | 4250 | 4250 | 637 |
| 565 | 20230705 | 100000 | 600345675 | 4245 | 4250 | 4250 | 4245 | 735 |
| 566 | 20230705 | 095900 | 597224425 | 4250 | 4250 | 4250 | 4250 | 1366 |
| 567 | 20230705 | 095800 | 591418925 | 4250 | 4250 | 4250 | 4250 | 381 |
| 568 | 20230705 | 095700 | 589799675 | 4250 | 4255 | 4255 | 4250 | 886 |
| 569 | 20230705 | 095600 | 586033625 | 4280 | 4260 | 4280 | 4255 | 1554 |
| 570 | 20230705 | 095500 | 579420145 | 4255 | 4260 | 4280 | 4255 | 811 |
| 571 | 20230705 | 095400 | 575965370 | 4280 | 4280 | 4280 | 4280 | 0 |
| 572 | 20230705 | 095300 | 575965370 | 4280 | 4280 | 4280 | 4280 | 269 |
| 573 | 20230705 | 095200 | 574814050 | 4280 | 4280 | 4280 | 4280 | 0 |
| 574 | 20230705 | 095100 | 574814050 | 4280 | 4280 | 4280 | 4280 | 0 |
| 575 | 20230705 | 095000 | 574814050 | 4280 | 4260 | 4280 | 4250 | 14760 |
| 576 | 20230705 | 094900 | 512033805 | 4265 | 4270 | 4270 | 4260 | 4165 |
| 577 | 20230705 | 094800 | 494270650 | 4270 | 4275 | 4275 | 4270 | 1900 |
| 578 | 20230705 | 094700 | 486153150 | 4275 | 4280 | 4280 | 4275 | 853 |
| 579 | 20230705 | 094600 | 482505575 | 4280 | 4290 | 4290 | 4280 | 301 |
| 580 | 20230705 | 094500 | 481217255 | 4290 | 4290 | 4290 | 4290 | 1 |
| 581 | 20230705 | 094400 | 481212965 | 4285 | 4285 | 4285 | 4285 | 75 |
| 582 | 20230705 | 094300 | 480891590 | 4285 | 4285 | 4285 | 4285 | 0 |
| 583 | 20230705 | 094200 | 480891590 | 4285 | 4280 | 4285 | 4280 | 180 |
| 584 | 20230705 | 094100 | 480120295 | 4280 | 4285 | 4285 | 4280 | 848 |
| 585 | 20230705 | 094000 | 476489580 | 4285 | 4295 | 4300 | 4285 | 1500 |
| 586 | 20230705 | 093900 | 470056080 | 4300 | 4310 | 4310 | 4300 | 554 |
| 587 | 20230705 | 093800 | 467673295 | 4315 | 4330 | 4330 | 4300 | 80 |
| 588 | 20230705 | 093700 | 467328800 | 4330 | 4330 | 4330 | 4300 | 557 |
| 589 | 20230705 | 093600 | 464932390 | 4320 | 4315 | 4320 | 4315 | 1608 |
| 590 | 20230705 | 093500 | 457993785 | 4315 | 4315 | 4315 | 4315 | 10 |
| 591 | 20230705 | 093400 | 457950635 | 4315 | 4310 | 4315 | 4310 | 320 |
| 592 | 20230705 | 093300 | 456571285 | 4315 | 4290 | 4315 | 4290 | 211 |
| 593 | 20230705 | 093200 | 455660845 | 4285 | 4315 | 4315 | 4285 | 159 |
| 594 | 20230705 | 093100 | 454975420 | 4315 | 4330 | 4330 | 4280 | 3038 |
| 595 | 20230705 | 093000 | 441957435 | 4330 | 4325 | 4330 | 4325 | 18 |
| 596 | 20230705 | 092900 | 441879520 | 4290 | 4330 | 4330 | 4290 | 7068 |
| 597 | 20230705 | 092800 | 411508355 | 4330 | 4320 | 4330 | 4320 | 466 |
| 598 | 20230705 | 092700 | 409494215 | 4315 | 4315 | 4315 | 4315 | 0 |
| 599 | 20230705 | 092600 | 409494215 | 4315 | 4310 | 4315 | 4310 | 115 |
| 600 | 20230705 | 092500 | 408997995 | 4320 | 4320 | 4320 | 4320 | 2636 |
| 601 | 20230705 | 092400 | 397610475 | 4330 | 4285 | 4330 | 4280 | 6118 |
| 602 | 20230705 | 092300 | 371318565 | 4285 | 4315 | 4315 | 4285 | 1161 |
| 603 | 20230705 | 092200 | 366332905 | 4315 | 4295 | 4315 | 4285 | 1692 |
| 604 | 20230705 | 092100 | 359068660 | 4315 | 4310 | 4315 | 4295 | 1974 |
| 605 | 20230705 | 092000 | 350567975 | 4315 | 4310 | 4325 | 4310 | 1226 |
| 606 | 20230705 | 091900 | 345280640 | 4310 | 4310 | 4310 | 4310 | 178 |
| 607 | 20230705 | 091800 | 344513460 | 4310 | 4310 | 4310 | 4310 | 1286 |
| 608 | 20230705 | 091700 | 338970800 | 4275 | 4240 | 4275 | 4240 | 6482 |
| 609 | 20230705 | 091600 | 311422940 | 4235 | 4255 | 4255 | 4235 | 2993 |
| 610 | 20230705 | 091500 | 298706280 | 4255 | 4270 | 4270 | 4255 | 2081 |
| 611 | 20230705 | 091400 | 289844430 | 4275 | 4255 | 4275 | 4255 | 1219 |
| 612 | 20230705 | 091300 | 284654755 | 4250 | 4285 | 4285 | 4250 | 3978 |
| 613 | 20230705 | 091200 | 267690585 | 4290 | 4310 | 4310 | 4290 | 1759 |
| 614 | 20230705 | 091100 | 260129380 | 4310 | 4335 | 4335 | 4310 | 1927 |
| 615 | 20230705 | 091000 | 251791160 | 4335 | 4335 | 4335 | 4335 | 60 |
| 616 | 20230705 | 090900 | 251531060 | 4335 | 4360 | 4365 | 4335 | 1596 |
| 617 | 20230705 | 090800 | 244598720 | 4360 | 4360 | 4365 | 4340 | 4025 |
| 618 | 20230705 | 090700 | 227104855 | 4365 | 4365 | 4365 | 4340 | 4600 |
| 619 | 20230705 | 090600 | 207036730 | 4365 | 4320 | 4365 | 4320 | 2362 |
| 620 | 20230705 | 090500 | 196747140 | 4320 | 4275 | 4320 | 4275 | 7701 |
| 621 | 20230705 | 090400 | 163645420 | 4270 | 4260 | 4275 | 4240 | 3912 |
| 622 | 20230705 | 090300 | 146995275 | 4260 | 4250 | 4260 | 4250 | 3668 |
| 623 | 20230705 | 090200 | 131395675 | 4240 | 4255 | 4260 | 4240 | 2676 |
| 624 | 20230705 | 090100 | 120018600 | 4260 | 4260 | 4260 | 4245 | 7821 |
| 625 | 20230705 | 090000 | 86702185 | 4240 | 4200 | 4245 | 4170 | 20643 |