29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 3573 |
| 3 | 20230704 | 184800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20230704 | 184700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20230704 | 184600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20230704 | 184500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20230704 | 184400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20230704 | 184300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20230704 | 184200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20230704 | 184100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20230704 | 184000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20230704 | 183900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20230704 | 183800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20230704 | 183700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20230704 | 183600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20230704 | 183500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20230704 | 183400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20230704 | 183300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20230704 | 183200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20230704 | 183100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20230704 | 183000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20230704 | 182900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20230704 | 182800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20230704 | 182700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20230704 | 182600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20230704 | 182500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20230704 | 182400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20230704 | 182300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20230704 | 182200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20230704 | 182100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20230704 | 182000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20230704 | 181900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 3573 |
| 33 | 20230704 | 181800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20230704 | 181700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20230704 | 181600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20230704 | 181500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20230704 | 181400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20230704 | 181300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20230704 | 181200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20230704 | 181100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20230704 | 181000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20230704 | 180900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20230704 | 180800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20230704 | 180700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20230704 | 180600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20230704 | 180500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20230704 | 180400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20230704 | 180300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20230704 | 180200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20230704 | 180100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20230704 | 180000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20230704 | 175900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20230704 | 175800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20230704 | 175700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20230704 | 175600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20230704 | 175500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20230704 | 175400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20230704 | 175300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20230704 | 175200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20230704 | 175100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20230704 | 175000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20230704 | 174900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 3573 |
| 63 | 20230704 | 174800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20230704 | 174700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20230704 | 174600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20230704 | 174500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20230704 | 174400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20230704 | 174300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20230704 | 174200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20230704 | 174100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20230704 | 174000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20230704 | 173900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20230704 | 173800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20230704 | 173700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20230704 | 173600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20230704 | 173500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20230704 | 173400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20230704 | 173300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20230704 | 173200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20230704 | 173100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20230704 | 173000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20230704 | 172900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20230704 | 172800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20230704 | 172700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20230704 | 172600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20230704 | 172500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20230704 | 172400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20230704 | 172300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20230704 | 172200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20230704 | 172100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20230704 | 172000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20230704 | 171900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 3573 |
| 93 | 20230704 | 171800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20230704 | 171700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20230704 | 171600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20230704 | 171500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20230704 | 171400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20230704 | 171300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20230704 | 171200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20230704 | 171100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20230704 | 171000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20230704 | 170900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20230704 | 170800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20230704 | 170700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20230704 | 170600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20230704 | 170500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20230704 | 170400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20230704 | 170300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20230704 | 170200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20230704 | 170100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20230704 | 170000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20230704 | 165900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20230704 | 165800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20230704 | 165700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20230704 | 165600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20230704 | 165500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20230704 | 165400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20230704 | 165300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20230704 | 165200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20230704 | 165100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20230704 | 165000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20230704 | 164900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 3573 |
| 123 | 20230704 | 164800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20230704 | 164700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20230704 | 164600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20230704 | 164500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20230704 | 164400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20230704 | 164300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20230704 | 164200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20230704 | 164100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20230704 | 164000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20230704 | 163900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20230704 | 163800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20230704 | 163700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20230704 | 163600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20230704 | 163500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20230704 | 163400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20230704 | 163300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20230704 | 163200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20230704 | 163100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20230704 | 163000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20230704 | 162900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20230704 | 162800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20230704 | 162700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20230704 | 162600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20230704 | 162500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20230704 | 162400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20230704 | 162300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20230704 | 162200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20230704 | 162100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20230704 | 162000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20230704 | 161900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 3573 |
| 153 | 20230704 | 161800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20230704 | 161700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20230704 | 161600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20230704 | 161500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20230704 | 161400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20230704 | 161300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20230704 | 161200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20230704 | 161100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20230704 | 161000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20230704 | 160900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20230704 | 160800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20230704 | 160700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20230704 | 160600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20230704 | 160500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20230704 | 160400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20230704 | 160300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20230704 | 160200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20230704 | 160100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20230704 | 160000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20230704 | 155900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20230704 | 155800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20230704 | 155700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20230704 | 155600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20230704 | 155500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20230704 | 155400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20230704 | 155300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20230704 | 155200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20230704 | 155100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20230704 | 155000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20230704 | 154900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 3573 |
| 183 | 20230704 | 154800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20230704 | 154700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20230704 | 154600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20230704 | 154500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20230704 | 154400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20230704 | 154300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20230704 | 154200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20230704 | 154100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20230704 | 154000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20230704 | 153900 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20230704 | 153800 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20230704 | 153700 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20230704 | 153600 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20230704 | 153500 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20230704 | 153400 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20230704 | 153300 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20230704 | 153200 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20230704 | 153100 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20230704 | 153000 | 1778265530 | 3785 | 3785 | 3785 | 3785 | 3573 |
| 202 | 20230704 | 152900 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20230704 | 152800 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20230704 | 152700 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20230704 | 152600 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20230704 | 152500 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20230704 | 152400 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20230704 | 152300 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20230704 | 152200 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20230704 | 152100 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20230704 | 152000 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20230704 | 151900 | 1764741725 | 3785 | 3785 | 3785 | 3785 | 11 |
| 213 | 20230704 | 151800 | 1764700090 | 3785 | 3785 | 3785 | 3785 | 309 |
| 214 | 20230704 | 151700 | 1763530525 | 3790 | 3790 | 3790 | 3790 | 127 |
| 215 | 20230704 | 151600 | 1763049195 | 3790 | 3780 | 3790 | 3780 | 2181 |
| 216 | 20230704 | 151500 | 1754783285 | 3780 | 3790 | 3790 | 3780 | 394 |
| 217 | 20230704 | 151400 | 1753290965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20230704 | 151300 | 1753290965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20230704 | 151200 | 1753290965 | 3780 | 3780 | 3780 | 3780 | 200 |
| 220 | 20230704 | 151100 | 1752534965 | 3780 | 3785 | 3785 | 3780 | 150 |
| 221 | 20230704 | 151000 | 1751967715 | 3780 | 3790 | 3790 | 3780 | 180 |
| 222 | 20230704 | 150900 | 1751286110 | 3790 | 3790 | 3790 | 3790 | 11 |
| 223 | 20230704 | 150800 | 1751244420 | 3790 | 3785 | 3790 | 3785 | 56 |
| 224 | 20230704 | 150700 | 1751032455 | 3790 | 3785 | 3790 | 3785 | 56 |
| 225 | 20230704 | 150600 | 1750820490 | 3780 | 3780 | 3780 | 3780 | 501 |
| 226 | 20230704 | 150500 | 1748926710 | 3780 | 3785 | 3790 | 3780 | 3323 |
| 227 | 20230704 | 150400 | 1736365745 | 3790 | 3785 | 3790 | 3785 | 28 |
| 228 | 20230704 | 150300 | 1736259755 | 3790 | 3790 | 3790 | 3790 | 4 |
| 229 | 20230704 | 150200 | 1736244595 | 3790 | 3785 | 3790 | 3785 | 1198 |
| 230 | 20230704 | 150100 | 1731710150 | 3785 | 3785 | 3785 | 3785 | 66 |
| 231 | 20230704 | 150000 | 1731460340 | 3785 | 3785 | 3785 | 3780 | 1018 |
| 232 | 20230704 | 145900 | 1727607860 | 3785 | 3785 | 3785 | 3785 | 247 |
| 233 | 20230704 | 145800 | 1726672965 | 3790 | 3790 | 3790 | 3790 | 22 |
| 234 | 20230704 | 145700 | 1726589585 | 3790 | 3790 | 3790 | 3790 | 0 |
| 235 | 20230704 | 145600 | 1726589585 | 3790 | 3785 | 3790 | 3785 | 55 |
| 236 | 20230704 | 145500 | 1726381285 | 3785 | 3785 | 3785 | 3785 | 235 |
| 237 | 20230704 | 145400 | 1725491810 | 3785 | 3785 | 3785 | 3785 | 1500 |
| 238 | 20230704 | 145300 | 1719814310 | 3780 | 3780 | 3780 | 3780 | 586 |
| 239 | 20230704 | 145200 | 1717599230 | 3780 | 3780 | 3780 | 3780 | 549 |
| 240 | 20230704 | 145100 | 1715524010 | 3780 | 3780 | 3780 | 3780 | 1 |
| 241 | 20230704 | 145000 | 1715520230 | 3785 | 3790 | 3790 | 3785 | 28 |
| 242 | 20230704 | 144900 | 1715414115 | 3795 | 3795 | 3795 | 3795 | 0 |
| 243 | 20230704 | 144800 | 1715414115 | 3795 | 3780 | 3800 | 3775 | 8886 |
| 244 | 20230704 | 144700 | 1681831140 | 3780 | 3780 | 3780 | 3780 | 30 |
| 245 | 20230704 | 144600 | 1681717740 | 3780 | 3780 | 3780 | 3780 | 10 |
| 246 | 20230704 | 144500 | 1681679940 | 3780 | 3785 | 3785 | 3780 | 813 |
| 247 | 20230704 | 144400 | 1678606795 | 3780 | 3780 | 3780 | 3780 | 221 |
| 248 | 20230704 | 144300 | 1677771415 | 3785 | 3780 | 3785 | 3780 | 421 |
| 249 | 20230704 | 144200 | 1676178030 | 3780 | 3775 | 3780 | 3775 | 514 |
| 250 | 20230704 | 144100 | 1674235365 | 3775 | 3775 | 3775 | 3775 | 241 |
| 251 | 20230704 | 144000 | 1673325590 | 3775 | 3775 | 3775 | 3775 | 100 |
| 252 | 20230704 | 143900 | 1672948090 | 3780 | 3780 | 3780 | 3780 | 665 |
| 253 | 20230704 | 143800 | 1670434390 | 3780 | 3775 | 3780 | 3775 | 116 |
| 254 | 20230704 | 143700 | 1669996180 | 3785 | 3780 | 3785 | 3780 | 118 |
| 255 | 20230704 | 143600 | 1669550090 | 3780 | 3775 | 3780 | 3775 | 1375 |
| 256 | 20230704 | 143500 | 1664358965 | 3775 | 3775 | 3775 | 3775 | 1 |
| 257 | 20230704 | 143400 | 1664355190 | 3775 | 3775 | 3775 | 3775 | 382 |
| 258 | 20230704 | 143300 | 1662913140 | 3770 | 3760 | 3770 | 3760 | 2891 |
| 259 | 20230704 | 143200 | 1652017835 | 3760 | 3760 | 3760 | 3760 | 0 |
| 260 | 20230704 | 143100 | 1652017835 | 3760 | 3760 | 3760 | 3760 | 206 |
| 261 | 20230704 | 143000 | 1651243275 | 3760 | 3755 | 3760 | 3755 | 145 |
| 262 | 20230704 | 142900 | 1650698345 | 3755 | 3750 | 3755 | 3750 | 385 |
| 263 | 20230704 | 142800 | 1649254540 | 3745 | 3745 | 3745 | 3745 | 25 |
| 264 | 20230704 | 142700 | 1649160915 | 3745 | 3745 | 3745 | 3745 | 60 |
| 265 | 20230704 | 142600 | 1648936215 | 3745 | 3745 | 3745 | 3745 | 775 |
| 266 | 20230704 | 142500 | 1646033840 | 3750 | 3750 | 3750 | 3750 | 0 |
| 267 | 20230704 | 142400 | 1646033840 | 3750 | 3750 | 3750 | 3750 | 0 |
| 268 | 20230704 | 142300 | 1646033840 | 3750 | 3750 | 3750 | 3750 | 15 |
| 269 | 20230704 | 142200 | 1645977590 | 3745 | 3745 | 3745 | 3745 | 180 |
| 270 | 20230704 | 142100 | 1645303490 | 3745 | 3745 | 3745 | 3745 | 230 |
| 271 | 20230704 | 142000 | 1644442140 | 3740 | 3740 | 3740 | 3740 | 55 |
| 272 | 20230704 | 141900 | 1644236440 | 3750 | 3750 | 3750 | 3750 | 761 |
| 273 | 20230704 | 141800 | 1641382690 | 3745 | 3740 | 3745 | 3740 | 370 |
| 274 | 20230704 | 141700 | 1639997065 | 3740 | 3745 | 3745 | 3740 | 153 |
| 275 | 20230704 | 141600 | 1639424105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 276 | 20230704 | 141500 | 1639424105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 277 | 20230704 | 141400 | 1639424105 | 3750 | 3750 | 3750 | 3750 | 10 |
| 278 | 20230704 | 141300 | 1639386605 | 3745 | 3745 | 3745 | 3745 | 50 |
| 279 | 20230704 | 141200 | 1639199355 | 3740 | 3740 | 3740 | 3740 | 211 |
| 280 | 20230704 | 141100 | 1638410215 | 3750 | 3735 | 3750 | 3730 | 895 |
| 281 | 20230704 | 141000 | 1635067995 | 3740 | 3740 | 3740 | 3740 | 916 |
| 282 | 20230704 | 140900 | 1631642155 | 3740 | 3735 | 3740 | 3735 | 272 |
| 283 | 20230704 | 140800 | 1630624880 | 3735 | 3735 | 3735 | 3735 | 0 |
| 284 | 20230704 | 140700 | 1630624880 | 3735 | 3735 | 3735 | 3735 | 50 |
| 285 | 20230704 | 140600 | 1630438130 | 3740 | 3740 | 3740 | 3735 | 2100 |
| 286 | 20230704 | 140500 | 1622590160 | 3740 | 3740 | 3740 | 3740 | 2005 |
| 287 | 20230704 | 140400 | 1615091460 | 3750 | 3750 | 3750 | 3750 | 1 |
| 288 | 20230704 | 140300 | 1615087710 | 3745 | 3745 | 3745 | 3745 | 70 |
| 289 | 20230704 | 140200 | 1614825560 | 3745 | 3745 | 3745 | 3745 | 10 |
| 290 | 20230704 | 140100 | 1614788110 | 3745 | 3750 | 3750 | 3745 | 90 |
| 291 | 20230704 | 140000 | 1614451010 | 3740 | 3740 | 3740 | 3740 | 792 |
| 292 | 20230704 | 135900 | 1611488930 | 3740 | 3740 | 3740 | 3740 | 0 |
| 293 | 20230704 | 135800 | 1611488930 | 3740 | 3740 | 3740 | 3740 | 0 |
| 294 | 20230704 | 135700 | 1611488930 | 3740 | 3740 | 3740 | 3740 | 87 |
| 295 | 20230704 | 135600 | 1611163550 | 3735 | 3740 | 3740 | 3735 | 1000 |
| 296 | 20230704 | 135500 | 1607425150 | 3745 | 3745 | 3745 | 3745 | 0 |
| 297 | 20230704 | 135400 | 1607425150 | 3745 | 3745 | 3745 | 3745 | 1960 |
| 298 | 20230704 | 135300 | 1600084950 | 3740 | 3740 | 3740 | 3740 | 21 |
| 299 | 20230704 | 135200 | 1600006410 | 3740 | 3740 | 3740 | 3740 | 1122 |
| 300 | 20230704 | 135100 | 1595810130 | 3745 | 3745 | 3745 | 3745 | 40 |
| 301 | 20230704 | 135000 | 1595660330 | 3750 | 3745 | 3750 | 3745 | 2 |
| 302 | 20230704 | 134900 | 1595652835 | 3740 | 3745 | 3745 | 3735 | 1716 |
| 303 | 20230704 | 134800 | 1589238905 | 3745 | 3745 | 3745 | 3745 | 0 |
| 304 | 20230704 | 134700 | 1589238905 | 3745 | 3750 | 3750 | 3745 | 122 |
| 305 | 20230704 | 134600 | 1588781515 | 3750 | 3745 | 3750 | 3745 | 305 |
| 306 | 20230704 | 134500 | 1587639285 | 3745 | 3745 | 3745 | 3745 | 62 |
| 307 | 20230704 | 134400 | 1587407095 | 3745 | 3745 | 3745 | 3745 | 50 |
| 308 | 20230704 | 134300 | 1587219845 | 3750 | 3750 | 3750 | 3750 | 23 |
| 309 | 20230704 | 134200 | 1587133595 | 3745 | 3745 | 3745 | 3745 | 100 |
| 310 | 20230704 | 134100 | 1586759095 | 3745 | 3745 | 3745 | 3740 | 1050 |
| 311 | 20230704 | 134000 | 1582831960 | 3745 | 3745 | 3745 | 3745 | 10 |
| 312 | 20230704 | 133900 | 1582794510 | 3745 | 3735 | 3745 | 3735 | 106 |
| 313 | 20230704 | 133800 | 1582398340 | 3735 | 3735 | 3735 | 3735 | 502 |
| 314 | 20230704 | 133700 | 1580523370 | 3735 | 3730 | 3735 | 3730 | 1373 |
| 315 | 20230704 | 133600 | 1575402045 | 3730 | 3735 | 3735 | 3730 | 364 |
| 316 | 20230704 | 133500 | 1574044195 | 3730 | 3735 | 3735 | 3730 | 2032 |
| 317 | 20230704 | 133400 | 1566457830 | 3735 | 3745 | 3745 | 3735 | 1970 |
| 318 | 20230704 | 133300 | 1559091150 | 3745 | 3745 | 3745 | 3745 | 0 |
| 319 | 20230704 | 133200 | 1559091150 | 3745 | 3745 | 3745 | 3745 | 275 |
| 320 | 20230704 | 133100 | 1558061275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 321 | 20230704 | 133000 | 1558061275 | 3745 | 3735 | 3745 | 3735 | 1940 |
| 322 | 20230704 | 132900 | 1550811245 | 3740 | 3740 | 3740 | 3740 | 2429 |
| 323 | 20230704 | 132800 | 1541726785 | 3740 | 3740 | 3740 | 3740 | 0 |
| 324 | 20230704 | 132700 | 1541726785 | 3740 | 3745 | 3745 | 3740 | 250 |
| 325 | 20230704 | 132600 | 1540791505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 326 | 20230704 | 132500 | 1540791505 | 3745 | 3745 | 3745 | 3745 | 100 |
| 327 | 20230704 | 132400 | 1540417005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 328 | 20230704 | 132300 | 1540417005 | 3755 | 3755 | 3755 | 3755 | 1 |
| 329 | 20230704 | 132200 | 1540413250 | 3745 | 3745 | 3745 | 3745 | 121 |
| 330 | 20230704 | 132100 | 1539960105 | 3755 | 3745 | 3755 | 3745 | 162 |
| 331 | 20230704 | 132000 | 1539353405 | 3755 | 3755 | 3755 | 3755 | 70 |
| 332 | 20230704 | 131900 | 1539090555 | 3755 | 3755 | 3755 | 3755 | 88 |
| 333 | 20230704 | 131800 | 1538760115 | 3750 | 3745 | 3755 | 3735 | 1715 |
| 334 | 20230704 | 131700 | 1532336505 | 3735 | 3745 | 3750 | 3735 | 1872 |
| 335 | 20230704 | 131600 | 1525335755 | 3750 | 3750 | 3750 | 3750 | 0 |
| 336 | 20230704 | 131500 | 1525335755 | 3750 | 3745 | 3750 | 3745 | 52 |
| 337 | 20230704 | 131400 | 1525140760 | 3750 | 3750 | 3750 | 3750 | 1 |
| 338 | 20230704 | 131300 | 1525137010 | 3740 | 3740 | 3740 | 3740 | 1690 |
| 339 | 20230704 | 131200 | 1518816410 | 3750 | 3740 | 3750 | 3740 | 1745 |
| 340 | 20230704 | 131100 | 1512290070 | 3740 | 3740 | 3740 | 3740 | 50 |
| 341 | 20230704 | 131000 | 1512103070 | 3750 | 3750 | 3750 | 3745 | 166 |
| 342 | 20230704 | 130900 | 1511480730 | 3750 | 3745 | 3750 | 3740 | 1503 |
| 343 | 20230704 | 130800 | 1505856280 | 3750 | 3750 | 3750 | 3745 | 448 |
| 344 | 20230704 | 130700 | 1504177125 | 3750 | 3750 | 3750 | 3750 | 400 |
| 345 | 20230704 | 130600 | 1502677125 | 3755 | 3755 | 3755 | 3755 | 23 |
| 346 | 20230704 | 130500 | 1502590760 | 3755 | 3755 | 3755 | 3755 | 30 |
| 347 | 20230704 | 130400 | 1502478110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 348 | 20230704 | 130300 | 1502478110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 349 | 20230704 | 130200 | 1502478110 | 3760 | 3755 | 3760 | 3755 | 17 |
| 350 | 20230704 | 130100 | 1502414220 | 3755 | 3755 | 3755 | 3755 | 0 |
| 351 | 20230704 | 130000 | 1502414220 | 3755 | 3755 | 3755 | 3755 | 0 |
| 352 | 20230704 | 125900 | 1502414220 | 3755 | 3755 | 3755 | 3755 | 0 |
| 353 | 20230704 | 125800 | 1502414220 | 3755 | 3755 | 3755 | 3755 | 1 |
| 354 | 20230704 | 125700 | 1502410465 | 3755 | 3755 | 3755 | 3755 | 0 |
| 355 | 20230704 | 125600 | 1502410465 | 3755 | 3755 | 3755 | 3755 | 68 |
| 356 | 20230704 | 125500 | 1502155125 | 3755 | 3755 | 3755 | 3755 | 3 |
| 357 | 20230704 | 125400 | 1502143860 | 3760 | 3760 | 3760 | 3760 | 25 |
| 358 | 20230704 | 125300 | 1502049860 | 3760 | 3760 | 3760 | 3760 | 87 |
| 359 | 20230704 | 125200 | 1501722740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 360 | 20230704 | 125100 | 1501722740 | 3755 | 3750 | 3755 | 3750 | 820 |
| 361 | 20230704 | 125000 | 1498647305 | 3750 | 3750 | 3750 | 3750 | 0 |
| 362 | 20230704 | 124900 | 1498647305 | 3750 | 3750 | 3750 | 3740 | 2922 |
| 363 | 20230704 | 124800 | 1487704705 | 3760 | 3750 | 3760 | 3750 | 2 |
| 364 | 20230704 | 124700 | 1487697195 | 3750 | 3755 | 3755 | 3750 | 200 |
| 365 | 20230704 | 124600 | 1486946800 | 3755 | 3755 | 3755 | 3750 | 2257 |
| 366 | 20230704 | 124500 | 1478482655 | 3755 | 3755 | 3755 | 3755 | 10 |
| 367 | 20230704 | 124400 | 1478445105 | 3760 | 3760 | 3760 | 3760 | 1 |
| 368 | 20230704 | 124300 | 1478441345 | 3755 | 3755 | 3755 | 3755 | 17 |
| 369 | 20230704 | 124200 | 1478377510 | 3755 | 3755 | 3755 | 3755 | 170 |
| 370 | 20230704 | 124100 | 1477739160 | 3760 | 3760 | 3760 | 3760 | 500 |
| 371 | 20230704 | 124000 | 1475859160 | 3760 | 3760 | 3760 | 3760 | 0 |
| 372 | 20230704 | 123900 | 1475859160 | 3760 | 3770 | 3770 | 3760 | 22 |
| 373 | 20230704 | 123800 | 1475776410 | 3765 | 3770 | 3770 | 3745 | 2607 |
| 374 | 20230704 | 123700 | 1465989540 | 3760 | 3765 | 3765 | 3755 | 7447 |
| 375 | 20230704 | 123600 | 1437997865 | 3765 | 3765 | 3765 | 3765 | 38 |
| 376 | 20230704 | 123500 | 1437854795 | 3765 | 3770 | 3770 | 3765 | 1041 |
| 377 | 20230704 | 123400 | 1433932030 | 3775 | 3775 | 3775 | 3775 | 1 |
| 378 | 20230704 | 123300 | 1433928255 | 3780 | 3770 | 3780 | 3770 | 131 |
| 379 | 20230704 | 123200 | 1433434375 | 3770 | 3770 | 3770 | 3770 | 0 |
| 380 | 20230704 | 123100 | 1433434375 | 3770 | 3770 | 3770 | 3770 | 0 |
| 381 | 20230704 | 123000 | 1433434375 | 3770 | 3780 | 3780 | 3765 | 2444 |
| 382 | 20230704 | 122900 | 1424223805 | 3780 | 3780 | 3780 | 3775 | 293 |
| 383 | 20230704 | 122800 | 1423117710 | 3775 | 3780 | 3780 | 3775 | 21 |
| 384 | 20230704 | 122700 | 1423038335 | 3780 | 3780 | 3780 | 3780 | 2 |
| 385 | 20230704 | 122600 | 1423030775 | 3775 | 3780 | 3780 | 3775 | 255 |
| 386 | 20230704 | 122500 | 1422067125 | 3780 | 3780 | 3780 | 3780 | 0 |
| 387 | 20230704 | 122400 | 1422067125 | 3780 | 3780 | 3780 | 3780 | 41 |
| 388 | 20230704 | 122300 | 1421912145 | 3780 | 3780 | 3780 | 3780 | 0 |
| 389 | 20230704 | 122200 | 1421912145 | 3780 | 3780 | 3780 | 3780 | 21 |
| 390 | 20230704 | 122100 | 1421832765 | 3785 | 3785 | 3785 | 3785 | 0 |
| 391 | 20230704 | 122000 | 1421832765 | 3785 | 3785 | 3785 | 3785 | 2 |
| 392 | 20230704 | 121900 | 1421825195 | 3785 | 3785 | 3785 | 3785 | 2 |
| 393 | 20230704 | 121800 | 1421817625 | 3780 | 3780 | 3780 | 3780 | 1 |
| 394 | 20230704 | 121700 | 1421813845 | 3780 | 3780 | 3780 | 3780 | 952 |
| 395 | 20230704 | 121600 | 1418215285 | 3780 | 3780 | 3780 | 3780 | 70 |
| 396 | 20230704 | 121500 | 1417950685 | 3780 | 3780 | 3780 | 3780 | 412 |
| 397 | 20230704 | 121400 | 1416393325 | 3775 | 3770 | 3775 | 3760 | 1360 |
| 398 | 20230704 | 121300 | 1411266655 | 3770 | 3770 | 3770 | 3770 | 38 |
| 399 | 20230704 | 121200 | 1411123395 | 3775 | 3775 | 3775 | 3775 | 98 |
| 400 | 20230704 | 121100 | 1410753445 | 3775 | 3780 | 3780 | 3775 | 415 |
| 401 | 20230704 | 121000 | 1409184875 | 3775 | 3775 | 3775 | 3775 | 1000 |
| 402 | 20230704 | 120900 | 1405409875 | 3775 | 3775 | 3775 | 3775 | 0 |
| 403 | 20230704 | 120800 | 1405409875 | 3775 | 3775 | 3775 | 3775 | 171 |
| 404 | 20230704 | 120700 | 1404764350 | 3775 | 3775 | 3775 | 3775 | 0 |
| 405 | 20230704 | 120600 | 1404764350 | 3775 | 3780 | 3780 | 3775 | 617 |
| 406 | 20230704 | 120500 | 1402433635 | 3780 | 3780 | 3780 | 3780 | 301 |
| 407 | 20230704 | 120400 | 1401295855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 408 | 20230704 | 120300 | 1401295855 | 3780 | 3780 | 3780 | 3780 | 186 |
| 409 | 20230704 | 120200 | 1400592775 | 3785 | 3790 | 3790 | 3785 | 297 |
| 410 | 20230704 | 120100 | 1399468350 | 3790 | 3790 | 3790 | 3790 | 1 |
| 411 | 20230704 | 120000 | 1399464560 | 3785 | 3785 | 3785 | 3785 | 0 |
| 412 | 20230704 | 115900 | 1399464560 | 3785 | 3785 | 3785 | 3785 | 0 |
| 413 | 20230704 | 115800 | 1399464560 | 3785 | 3785 | 3785 | 3785 | 0 |
| 414 | 20230704 | 115700 | 1399464560 | 3785 | 3785 | 3785 | 3785 | 24 |
| 415 | 20230704 | 115600 | 1399373720 | 3785 | 3785 | 3785 | 3785 | 2 |
| 416 | 20230704 | 115500 | 1399366150 | 3785 | 3785 | 3785 | 3785 | 100 |
| 417 | 20230704 | 115400 | 1398987650 | 3775 | 3780 | 3780 | 3775 | 911 |
| 418 | 20230704 | 115300 | 1395546570 | 3780 | 3780 | 3780 | 3780 | 89 |
| 419 | 20230704 | 115200 | 1395210150 | 3780 | 3780 | 3780 | 3780 | 652 |
| 420 | 20230704 | 115100 | 1392745590 | 3780 | 3780 | 3780 | 3780 | 52 |
| 421 | 20230704 | 115000 | 1392549030 | 3780 | 3780 | 3780 | 3780 | 0 |
| 422 | 20230704 | 114900 | 1392549030 | 3780 | 3780 | 3780 | 3780 | 0 |
| 423 | 20230704 | 114800 | 1392549030 | 3780 | 3780 | 3780 | 3780 | 0 |
| 424 | 20230704 | 114700 | 1392549030 | 3780 | 3780 | 3780 | 3780 | 0 |
| 425 | 20230704 | 114600 | 1392549030 | 3780 | 3780 | 3780 | 3780 | 0 |
| 426 | 20230704 | 114500 | 1392549030 | 3780 | 3780 | 3780 | 3780 | 906 |
| 427 | 20230704 | 114400 | 1389124350 | 3780 | 3780 | 3780 | 3780 | 0 |
| 428 | 20230704 | 114300 | 1389124350 | 3780 | 3780 | 3780 | 3780 | 0 |
| 429 | 20230704 | 114200 | 1389124350 | 3780 | 3780 | 3780 | 3780 | 100 |
| 430 | 20230704 | 114100 | 1388746350 | 3780 | 3780 | 3780 | 3780 | 302 |
| 431 | 20230704 | 114000 | 1387604790 | 3785 | 3785 | 3785 | 3785 | 300 |
| 432 | 20230704 | 113900 | 1386469290 | 3785 | 3785 | 3785 | 3785 | 200 |
| 433 | 20230704 | 113800 | 1385712290 | 3785 | 3785 | 3785 | 3785 | 0 |
| 434 | 20230704 | 113700 | 1385712290 | 3785 | 3785 | 3785 | 3785 | 0 |
| 435 | 20230704 | 113600 | 1385712290 | 3785 | 3785 | 3785 | 3785 | 0 |
| 436 | 20230704 | 113500 | 1385712290 | 3785 | 3785 | 3785 | 3785 | 0 |
| 437 | 20230704 | 113400 | 1385712290 | 3785 | 3785 | 3785 | 3785 | 488 |
| 438 | 20230704 | 113300 | 1383865210 | 3780 | 3780 | 3780 | 3780 | 0 |
| 439 | 20230704 | 113200 | 1383865210 | 3780 | 3780 | 3780 | 3780 | 1 |
| 440 | 20230704 | 113100 | 1383861430 | 3780 | 3785 | 3785 | 3780 | 103 |
| 441 | 20230704 | 113000 | 1383471580 | 3790 | 3790 | 3790 | 3780 | 143 |
| 442 | 20230704 | 112900 | 1382929625 | 3790 | 3795 | 3795 | 3790 | 113 |
| 443 | 20230704 | 112800 | 1382501255 | 3795 | 3800 | 3800 | 3795 | 607 |
| 444 | 20230704 | 112700 | 1380195155 | 3800 | 3800 | 3810 | 3800 | 543 |
| 445 | 20230704 | 112600 | 1378128780 | 3805 | 3790 | 3805 | 3790 | 805 |
| 446 | 20230704 | 112500 | 1375072175 | 3790 | 3785 | 3790 | 3785 | 818 |
| 447 | 20230704 | 112400 | 1371976040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 448 | 20230704 | 112300 | 1371976040 | 3785 | 3785 | 3785 | 3785 | 17 |
| 449 | 20230704 | 112200 | 1371911695 | 3785 | 3785 | 3785 | 3785 | 245 |
| 450 | 20230704 | 112100 | 1370984370 | 3785 | 3785 | 3785 | 3785 | 36 |
| 451 | 20230704 | 112000 | 1370848110 | 3780 | 3780 | 3785 | 3780 | 31 |
| 452 | 20230704 | 111900 | 1370730920 | 3780 | 3780 | 3780 | 3780 | 35 |
| 453 | 20230704 | 111800 | 1370598620 | 3780 | 3780 | 3780 | 3780 | 459 |
| 454 | 20230704 | 111700 | 1368863600 | 3780 | 3780 | 3780 | 3780 | 43 |
| 455 | 20230704 | 111600 | 1368701060 | 3780 | 3780 | 3780 | 3780 | 300 |
| 456 | 20230704 | 111500 | 1367567060 | 3785 | 3785 | 3790 | 3785 | 35 |
| 457 | 20230704 | 111400 | 1367434580 | 3790 | 3780 | 3790 | 3780 | 4 |
| 458 | 20230704 | 111300 | 1367419435 | 3775 | 3770 | 3775 | 3770 | 409 |
| 459 | 20230704 | 111200 | 1365875690 | 3765 | 3765 | 3765 | 3760 | 2877 |
| 460 | 20230704 | 111100 | 1355044205 | 3765 | 3770 | 3770 | 3765 | 489 |
| 461 | 20230704 | 111000 | 1353201175 | 3780 | 3775 | 3780 | 3775 | 559 |
| 462 | 20230704 | 110900 | 1351090890 | 3775 | 3780 | 3780 | 3770 | 295 |
| 463 | 20230704 | 110800 | 1349978010 | 3770 | 3770 | 3770 | 3770 | 553 |
| 464 | 20230704 | 110700 | 1347893200 | 3770 | 3780 | 3790 | 3760 | 7875 |
| 465 | 20230704 | 110600 | 1318192265 | 3785 | 3775 | 3785 | 3775 | 523 |
| 466 | 20230704 | 110500 | 1316216970 | 3765 | 3775 | 3775 | 3765 | 1226 |
| 467 | 20230704 | 110400 | 1311595815 | 3780 | 3780 | 3780 | 3780 | 379 |
| 468 | 20230704 | 110300 | 1310163195 | 3790 | 3790 | 3790 | 3790 | 1 |
| 469 | 20230704 | 110200 | 1310159405 | 3780 | 3785 | 3785 | 3780 | 572 |
| 470 | 20230704 | 110100 | 1307994450 | 3785 | 3790 | 3790 | 3785 | 302 |
| 471 | 20230704 | 110000 | 1306851375 | 3785 | 3785 | 3785 | 3785 | 0 |
| 472 | 20230704 | 105900 | 1306851375 | 3785 | 3780 | 3795 | 3780 | 235 |
| 473 | 20230704 | 105800 | 1305962075 | 3780 | 3790 | 3790 | 3780 | 153 |
| 474 | 20230704 | 105700 | 1305383725 | 3790 | 3780 | 3790 | 3780 | 339 |
| 475 | 20230704 | 105600 | 1304100860 | 3785 | 3785 | 3785 | 3780 | 1103 |
| 476 | 20230704 | 105500 | 1299930835 | 3785 | 3785 | 3785 | 3785 | 1 |
| 477 | 20230704 | 105400 | 1299927050 | 3790 | 3790 | 3790 | 3790 | 0 |
| 478 | 20230704 | 105300 | 1299927050 | 3790 | 3790 | 3790 | 3790 | 0 |
| 479 | 20230704 | 105200 | 1299927050 | 3790 | 3785 | 3790 | 3785 | 2 |
| 480 | 20230704 | 105100 | 1299919475 | 3775 | 3785 | 3785 | 3775 | 700 |
| 481 | 20230704 | 105000 | 1297272120 | 3790 | 3785 | 3790 | 3785 | 1224 |
| 482 | 20230704 | 104900 | 1292639220 | 3785 | 3785 | 3785 | 3785 | 0 |
| 483 | 20230704 | 104800 | 1292639220 | 3785 | 3785 | 3785 | 3785 | 603 |
| 484 | 20230704 | 104700 | 1290356865 | 3790 | 3795 | 3795 | 3790 | 330 |
| 485 | 20230704 | 104600 | 1289105005 | 3800 | 3800 | 3800 | 3800 | 1 |
| 486 | 20230704 | 104500 | 1289101205 | 3810 | 3805 | 3810 | 3805 | 40 |
| 487 | 20230704 | 104400 | 1288948845 | 3805 | 3805 | 3805 | 3805 | 113 |
| 488 | 20230704 | 104300 | 1288518880 | 3795 | 3795 | 3800 | 3795 | 1325 |
| 489 | 20230704 | 104200 | 1283486000 | 3785 | 3785 | 3785 | 3785 | 844 |
| 490 | 20230704 | 104100 | 1280291460 | 3780 | 3780 | 3780 | 3780 | 500 |
| 491 | 20230704 | 104000 | 1278401460 | 3780 | 3790 | 3790 | 3780 | 1818 |
| 492 | 20230704 | 103900 | 1271521490 | 3790 | 3790 | 3790 | 3790 | 823 |
| 493 | 20230704 | 103800 | 1268402320 | 3790 | 3760 | 3795 | 3755 | 9131 |
| 494 | 20230704 | 103700 | 1233939840 | 3760 | 3760 | 3760 | 3760 | 101 |
| 495 | 20230704 | 103600 | 1233560080 | 3770 | 3770 | 3770 | 3760 | 12510 |
| 496 | 20230704 | 103500 | 1186474280 | 3775 | 3775 | 3780 | 3775 | 1191 |
| 497 | 20230704 | 103400 | 1181977010 | 3775 | 3775 | 3775 | 3775 | 1802 |
| 498 | 20230704 | 103300 | 1175174460 | 3775 | 3780 | 3780 | 3775 | 933 |
| 499 | 20230704 | 103200 | 1171651445 | 3780 | 3790 | 3790 | 3765 | 8215 |
| 500 | 20230704 | 103100 | 1140629630 | 3790 | 3795 | 3800 | 3790 | 1276 |
| 501 | 20230704 | 103000 | 1135790070 | 3800 | 3805 | 3810 | 3800 | 3030 |
| 502 | 20230704 | 102900 | 1124272905 | 3805 | 3810 | 3810 | 3805 | 1075 |
| 503 | 20230704 | 102800 | 1120177530 | 3810 | 3810 | 3810 | 3810 | 270 |
| 504 | 20230704 | 102700 | 1119148830 | 3810 | 3810 | 3810 | 3810 | 81 |
| 505 | 20230704 | 102600 | 1118840220 | 3810 | 3805 | 3810 | 3800 | 454 |
| 506 | 20230704 | 102500 | 1117111615 | 3810 | 3810 | 3810 | 3810 | 18 |
| 507 | 20230704 | 102400 | 1117043035 | 3815 | 3815 | 3825 | 3810 | 316 |
| 508 | 20230704 | 102300 | 1115838230 | 3810 | 3810 | 3810 | 3800 | 471 |
| 509 | 20230704 | 102200 | 1114046420 | 3810 | 3810 | 3810 | 3800 | 563 |
| 510 | 20230704 | 102100 | 1111904110 | 3815 | 3820 | 3820 | 3815 | 201 |
| 511 | 20230704 | 102000 | 1111136660 | 3820 | 3810 | 3830 | 3810 | 1402 |
| 512 | 20230704 | 101900 | 1105781915 | 3800 | 3800 | 3800 | 3800 | 594 |
| 513 | 20230704 | 101800 | 1103524715 | 3810 | 3810 | 3810 | 3810 | 1214 |
| 514 | 20230704 | 101700 | 1098899375 | 3810 | 3800 | 3810 | 3800 | 967 |
| 515 | 20230704 | 101600 | 1095220175 | 3805 | 3800 | 3805 | 3800 | 827 |
| 516 | 20230704 | 101500 | 1092074440 | 3800 | 3800 | 3800 | 3800 | 50 |
| 517 | 20230704 | 101400 | 1091884440 | 3805 | 3800 | 3805 | 3800 | 52 |
| 518 | 20230704 | 101300 | 1091686835 | 3805 | 3805 | 3805 | 3805 | 0 |
| 519 | 20230704 | 101200 | 1091686835 | 3805 | 3800 | 3805 | 3800 | 724 |
| 520 | 20230704 | 101100 | 1088933135 | 3795 | 3795 | 3795 | 3795 | 0 |
| 521 | 20230704 | 101000 | 1088933135 | 3795 | 3800 | 3800 | 3795 | 255 |
| 522 | 20230704 | 100900 | 1087964630 | 3805 | 3800 | 3805 | 3795 | 1971 |
| 523 | 20230704 | 100800 | 1080476355 | 3800 | 3805 | 3805 | 3800 | 1927 |
| 524 | 20230704 | 100700 | 1073150450 | 3805 | 3805 | 3805 | 3800 | 354 |
| 525 | 20230704 | 100600 | 1071804785 | 3805 | 3810 | 3810 | 3805 | 433 |
| 526 | 20230704 | 100500 | 1070157215 | 3815 | 3815 | 3815 | 3805 | 780 |
| 527 | 20230704 | 100400 | 1067182220 | 3815 | 3810 | 3815 | 3810 | 2377 |
| 528 | 20230704 | 100300 | 1058124640 | 3810 | 3810 | 3815 | 3810 | 497 |
| 529 | 20230704 | 100200 | 1056230350 | 3810 | 3805 | 3815 | 3805 | 288 |
| 530 | 20230704 | 100100 | 1055132190 | 3810 | 3810 | 3810 | 3800 | 308 |
| 531 | 20230704 | 100000 | 1053959050 | 3810 | 3805 | 3810 | 3800 | 67 |
| 532 | 20230704 | 095900 | 1053704110 | 3810 | 3805 | 3810 | 3805 | 192 |
| 533 | 20230704 | 095800 | 1052972975 | 3795 | 3795 | 3795 | 3795 | 708 |
| 534 | 20230704 | 095700 | 1050286115 | 3795 | 3795 | 3810 | 3795 | 1569 |
| 535 | 20230704 | 095600 | 1044317920 | 3805 | 3800 | 3805 | 3800 | 502 |
| 536 | 20230704 | 095500 | 1042410310 | 3800 | 3795 | 3800 | 3795 | 249 |
| 537 | 20230704 | 095400 | 1041465345 | 3795 | 3790 | 3795 | 3790 | 438 |
| 538 | 20230704 | 095300 | 1039803165 | 3790 | 3795 | 3795 | 3790 | 701 |
| 539 | 20230704 | 095200 | 1037145795 | 3795 | 3800 | 3805 | 3795 | 1981 |
| 540 | 20230704 | 095100 | 1029620560 | 3790 | 3790 | 3800 | 3790 | 3184 |
| 541 | 20230704 | 095000 | 1017553170 | 3785 | 3795 | 3795 | 3785 | 4196 |
| 542 | 20230704 | 094900 | 1001661905 | 3795 | 3795 | 3800 | 3790 | 1885 |
| 543 | 20230704 | 094800 | 994510665 | 3800 | 3805 | 3805 | 3800 | 5662 |
| 544 | 20230704 | 094700 | 972995015 | 3800 | 3815 | 3815 | 3800 | 5191 |
| 545 | 20230704 | 094600 | 953232085 | 3815 | 3825 | 3825 | 3815 | 1301 |
| 546 | 20230704 | 094500 | 948267445 | 3825 | 3825 | 3830 | 3825 | 442 |
| 547 | 20230704 | 094400 | 946576790 | 3825 | 3820 | 3825 | 3820 | 813 |
| 548 | 20230704 | 094300 | 943471025 | 3820 | 3815 | 3820 | 3815 | 5585 |
| 549 | 20230704 | 094200 | 922158340 | 3815 | 3815 | 3820 | 3815 | 2711 |
| 550 | 20230704 | 094100 | 911814860 | 3815 | 3825 | 3830 | 3815 | 2770 |
| 551 | 20230704 | 094000 | 901239185 | 3825 | 3835 | 3835 | 3825 | 2569 |
| 552 | 20230704 | 093900 | 891390155 | 3835 | 3835 | 3840 | 3835 | 2436 |
| 553 | 20230704 | 093800 | 882048085 | 3840 | 3840 | 3845 | 3840 | 752 |
| 554 | 20230704 | 093700 | 879160305 | 3845 | 3845 | 3850 | 3845 | 900 |
| 555 | 20230704 | 093600 | 875699800 | 3845 | 3850 | 3850 | 3840 | 7 |
| 556 | 20230704 | 093500 | 875672885 | 3840 | 3840 | 3855 | 3840 | 5396 |
| 557 | 20230704 | 093400 | 854905290 | 3840 | 3840 | 3840 | 3825 | 6545 |
| 558 | 20230704 | 093300 | 829820560 | 3840 | 3840 | 3850 | 3840 | 1615 |
| 559 | 20230704 | 093200 | 823618580 | 3840 | 3845 | 3850 | 3840 | 1836 |
| 560 | 20230704 | 093100 | 816558250 | 3845 | 3860 | 3860 | 3845 | 3419 |
| 561 | 20230704 | 093000 | 803383970 | 3860 | 3865 | 3865 | 3855 | 3553 |
| 562 | 20230704 | 092900 | 789674005 | 3865 | 3865 | 3865 | 3860 | 2849 |
| 563 | 20230704 | 092800 | 778675495 | 3860 | 3875 | 3875 | 3860 | 1959 |
| 564 | 20230704 | 092700 | 771106205 | 3865 | 3870 | 3880 | 3865 | 8840 |
| 565 | 20230704 | 092600 | 736873685 | 3865 | 3855 | 3870 | 3850 | 8907 |
| 566 | 20230704 | 092500 | 702495155 | 3855 | 3855 | 3860 | 3850 | 4096 |
| 567 | 20230704 | 092400 | 686706530 | 3860 | 3860 | 3865 | 3855 | 6965 |
| 568 | 20230704 | 092300 | 659828245 | 3860 | 3845 | 3860 | 3845 | 1777 |
| 569 | 20230704 | 092200 | 652978390 | 3845 | 3850 | 3855 | 3845 | 2865 |
| 570 | 20230704 | 092100 | 641953960 | 3845 | 3860 | 3865 | 3845 | 6704 |
| 571 | 20230704 | 092000 | 616100460 | 3865 | 3870 | 3880 | 3860 | 12980 |
| 572 | 20230704 | 091900 | 565856765 | 3870 | 3835 | 3870 | 3835 | 20640 |
| 573 | 20230704 | 091800 | 486320985 | 3835 | 3840 | 3845 | 3835 | 2289 |
| 574 | 20230704 | 091700 | 477537425 | 3845 | 3820 | 3845 | 3810 | 8676 |
| 575 | 20230704 | 091600 | 444276145 | 3820 | 3825 | 3825 | 3820 | 2432 |
| 576 | 20230704 | 091500 | 434985895 | 3825 | 3835 | 3840 | 3825 | 6462 |
| 577 | 20230704 | 091400 | 410209135 | 3835 | 3820 | 3840 | 3820 | 4679 |
| 578 | 20230704 | 091300 | 392267150 | 3815 | 3790 | 3820 | 3790 | 2339 |
| 579 | 20230704 | 091200 | 383352135 | 3790 | 3815 | 3815 | 3790 | 10276 |
| 580 | 20230704 | 091100 | 344278420 | 3815 | 3815 | 3815 | 3810 | 1184 |
| 581 | 20230704 | 091000 | 339766750 | 3815 | 3830 | 3830 | 3815 | 3540 |
| 582 | 20230704 | 090900 | 326238900 | 3835 | 3840 | 3845 | 3830 | 3784 |
| 583 | 20230704 | 090800 | 311721535 | 3840 | 3835 | 3845 | 3835 | 2277 |
| 584 | 20230704 | 090700 | 302979650 | 3830 | 3845 | 3850 | 3810 | 16747 |
| 585 | 20230704 | 090600 | 238861410 | 3845 | 3830 | 3850 | 3810 | 11603 |
| 586 | 20230704 | 090500 | 194340280 | 3830 | 3790 | 3835 | 3790 | 11803 |
| 587 | 20230704 | 090400 | 149317940 | 3790 | 3795 | 3810 | 3785 | 15427 |
| 588 | 20230704 | 090300 | 90757915 | 3790 | 3770 | 3795 | 3770 | 6799 |
| 589 | 20230704 | 090200 | 64998470 | 3765 | 3770 | 3785 | 3755 | 3736 |
| 590 | 20230704 | 090100 | 50918795 | 3790 | 3760 | 3795 | 3755 | 5551 |
| 591 | 20230704 | 090000 | 29901500 | 3760 | 3785 | 3785 | 3760 | 7907 |