29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 14748 |
| 3 | 20230704 | 184800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20230704 | 184700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20230704 | 184600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20230704 | 184500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20230704 | 184400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20230704 | 184300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20230704 | 184200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20230704 | 184100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20230704 | 184000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20230704 | 183900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20230704 | 183800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20230704 | 183700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20230704 | 183600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20230704 | 183500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20230704 | 183400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20230704 | 183300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20230704 | 183200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20230704 | 183100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20230704 | 183000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20230704 | 182900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20230704 | 182800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20230704 | 182700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20230704 | 182600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20230704 | 182500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20230704 | 182400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20230704 | 182300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20230704 | 182200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20230704 | 182100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20230704 | 182000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20230704 | 181900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 14748 |
| 33 | 20230704 | 181800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20230704 | 181700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20230704 | 181600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20230704 | 181500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20230704 | 181400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20230704 | 181300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20230704 | 181200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20230704 | 181100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20230704 | 181000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20230704 | 180900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20230704 | 180800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20230704 | 180700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20230704 | 180600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20230704 | 180500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20230704 | 180400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20230704 | 180300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20230704 | 180200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20230704 | 180100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20230704 | 180000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20230704 | 175900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20230704 | 175800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20230704 | 175700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20230704 | 175600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20230704 | 175500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20230704 | 175400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20230704 | 175300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20230704 | 175200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20230704 | 175100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20230704 | 175000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20230704 | 174900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 14748 |
| 63 | 20230704 | 174800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20230704 | 174700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20230704 | 174600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20230704 | 174500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20230704 | 174400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20230704 | 174300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20230704 | 174200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20230704 | 174100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20230704 | 174000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20230704 | 173900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20230704 | 173800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20230704 | 173700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20230704 | 173600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20230704 | 173500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20230704 | 173400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20230704 | 173300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20230704 | 173200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20230704 | 173100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20230704 | 173000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20230704 | 172900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20230704 | 172800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20230704 | 172700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20230704 | 172600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20230704 | 172500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20230704 | 172400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20230704 | 172300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20230704 | 172200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20230704 | 172100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20230704 | 172000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20230704 | 171900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 14748 |
| 93 | 20230704 | 171800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20230704 | 171700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20230704 | 171600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20230704 | 171500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20230704 | 171400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20230704 | 171300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20230704 | 171200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20230704 | 171100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20230704 | 171000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20230704 | 170900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20230704 | 170800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20230704 | 170700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20230704 | 170600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20230704 | 170500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20230704 | 170400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20230704 | 170300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20230704 | 170200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20230704 | 170100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20230704 | 170000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20230704 | 165900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20230704 | 165800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20230704 | 165700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20230704 | 165600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20230704 | 165500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20230704 | 165400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20230704 | 165300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20230704 | 165200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20230704 | 165100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20230704 | 165000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20230704 | 164900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 14748 |
| 123 | 20230704 | 164800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20230704 | 164700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20230704 | 164600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20230704 | 164500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20230704 | 164400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20230704 | 164300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20230704 | 164200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20230704 | 164100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20230704 | 164000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20230704 | 163900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20230704 | 163800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20230704 | 163700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20230704 | 163600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20230704 | 163500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20230704 | 163400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20230704 | 163300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20230704 | 163200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20230704 | 163100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20230704 | 163000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20230704 | 162900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20230704 | 162800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20230704 | 162700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20230704 | 162600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20230704 | 162500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20230704 | 162400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20230704 | 162300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20230704 | 162200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20230704 | 162100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20230704 | 162000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20230704 | 161900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 14748 |
| 153 | 20230704 | 161800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20230704 | 161700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20230704 | 161600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20230704 | 161500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20230704 | 161400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20230704 | 161300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20230704 | 161200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20230704 | 161100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20230704 | 161000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20230704 | 160900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20230704 | 160800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20230704 | 160700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20230704 | 160600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20230704 | 160500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20230704 | 160400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20230704 | 160300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20230704 | 160200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20230704 | 160100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20230704 | 160000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20230704 | 155900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20230704 | 155800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20230704 | 155700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20230704 | 155600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20230704 | 155500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20230704 | 155400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20230704 | 155300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20230704 | 155200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20230704 | 155100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20230704 | 155000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20230704 | 154900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 14748 |
| 183 | 20230704 | 154800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20230704 | 154700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20230704 | 154600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20230704 | 154500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20230704 | 154400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20230704 | 154300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20230704 | 154200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20230704 | 154100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20230704 | 154000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20230704 | 153900 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20230704 | 153800 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20230704 | 153700 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20230704 | 153600 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20230704 | 153500 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20230704 | 153400 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20230704 | 153300 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20230704 | 153200 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20230704 | 153100 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20230704 | 153000 | 2163343080 | 3860 | 3860 | 3860 | 3860 | 14748 |
| 202 | 20230704 | 152900 | 2106415800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20230704 | 152800 | 2106415800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20230704 | 152700 | 2106415800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20230704 | 152600 | 2106415800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20230704 | 152500 | 2106415800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20230704 | 152400 | 2106415800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20230704 | 152300 | 2106415800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 209 | 20230704 | 152200 | 2106415800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20230704 | 152100 | 2106415800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20230704 | 152000 | 2106415800 | 3875 | 3875 | 3875 | 3875 | 0 |
| 212 | 20230704 | 151900 | 2106415800 | 3875 | 3885 | 3885 | 3875 | 1624 |
| 213 | 20230704 | 151800 | 2100119370 | 3885 | 3880 | 3885 | 3875 | 3473 |
| 214 | 20230704 | 151700 | 2086643515 | 3870 | 3875 | 3875 | 3870 | 668 |
| 215 | 20230704 | 151600 | 2084055340 | 3875 | 3875 | 3875 | 3875 | 507 |
| 216 | 20230704 | 151500 | 2082090715 | 3875 | 3870 | 3880 | 3870 | 2002 |
| 217 | 20230704 | 151400 | 2074329405 | 3875 | 3870 | 3875 | 3870 | 1049 |
| 218 | 20230704 | 151300 | 2070267755 | 3875 | 3875 | 3880 | 3875 | 2083 |
| 219 | 20230704 | 151200 | 2062196120 | 3880 | 3880 | 3880 | 3870 | 552 |
| 220 | 20230704 | 151100 | 2060057305 | 3875 | 3870 | 3875 | 3870 | 1019 |
| 221 | 20230704 | 151000 | 2056108685 | 3870 | 3875 | 3875 | 3865 | 748 |
| 222 | 20230704 | 150900 | 2053213990 | 3875 | 3870 | 3875 | 3870 | 106 |
| 223 | 20230704 | 150800 | 2052803765 | 3870 | 3870 | 3870 | 3870 | 391 |
| 224 | 20230704 | 150700 | 2051290595 | 3865 | 3875 | 3875 | 3865 | 2219 |
| 225 | 20230704 | 150600 | 2042702480 | 3870 | 3870 | 3870 | 3865 | 185 |
| 226 | 20230704 | 150500 | 2041986600 | 3865 | 3870 | 3870 | 3865 | 116 |
| 227 | 20230704 | 150400 | 2041537745 | 3870 | 3870 | 3875 | 3860 | 361 |
| 228 | 20230704 | 150300 | 2040141120 | 3870 | 3860 | 3870 | 3860 | 1855 |
| 229 | 20230704 | 150200 | 2032978670 | 3860 | 3865 | 3865 | 3860 | 3389 |
| 230 | 20230704 | 150100 | 2019885965 | 3870 | 3865 | 3870 | 3865 | 2278 |
| 231 | 20230704 | 150000 | 2011080680 | 3870 | 3865 | 3870 | 3865 | 147 |
| 232 | 20230704 | 145900 | 2010512270 | 3870 | 3870 | 3870 | 3870 | 3039 |
| 233 | 20230704 | 145800 | 1998751340 | 3870 | 3870 | 3875 | 3870 | 640 |
| 234 | 20230704 | 145700 | 1996271460 | 3870 | 3870 | 3875 | 3870 | 75 |
| 235 | 20230704 | 145600 | 1995981205 | 3875 | 3875 | 3875 | 3870 | 61 |
| 236 | 20230704 | 145500 | 1995744900 | 3875 | 3875 | 3875 | 3870 | 1251 |
| 237 | 20230704 | 145400 | 1990899775 | 3865 | 3875 | 3875 | 3865 | 3482 |
| 238 | 20230704 | 145300 | 1977422100 | 3875 | 3875 | 3875 | 3870 | 26 |
| 239 | 20230704 | 145200 | 1977321465 | 3875 | 3875 | 3880 | 3875 | 1263 |
| 240 | 20230704 | 145100 | 1972427335 | 3880 | 3880 | 3880 | 3880 | 251 |
| 241 | 20230704 | 145000 | 1971453455 | 3875 | 3880 | 3880 | 3875 | 911 |
| 242 | 20230704 | 144900 | 1967918850 | 3875 | 3875 | 3875 | 3870 | 4043 |
| 243 | 20230704 | 144800 | 1952252295 | 3875 | 3870 | 3875 | 3870 | 115 |
| 244 | 20230704 | 144700 | 1951807240 | 3870 | 3870 | 3870 | 3870 | 14 |
| 245 | 20230704 | 144600 | 1951753060 | 3880 | 3870 | 3880 | 3860 | 1257 |
| 246 | 20230704 | 144500 | 1946888470 | 3860 | 3860 | 3870 | 3860 | 84 |
| 247 | 20230704 | 144400 | 1946563930 | 3865 | 3870 | 3880 | 3860 | 2656 |
| 248 | 20230704 | 144300 | 1936281845 | 3865 | 3865 | 3865 | 3865 | 14 |
| 249 | 20230704 | 144200 | 1936227735 | 3870 | 3865 | 3870 | 3865 | 17 |
| 250 | 20230704 | 144100 | 1936161960 | 3865 | 3870 | 3875 | 3865 | 16361 |
| 251 | 20230704 | 144000 | 1872893210 | 3870 | 3875 | 3875 | 3870 | 1831 |
| 252 | 20230704 | 143900 | 1865798655 | 3880 | 3880 | 3880 | 3875 | 16 |
| 253 | 20230704 | 143800 | 1865736645 | 3885 | 3875 | 3885 | 3875 | 890 |
| 254 | 20230704 | 143700 | 1862281720 | 3875 | 3885 | 3890 | 3875 | 4158 |
| 255 | 20230704 | 143600 | 1846118020 | 3885 | 3880 | 3890 | 3880 | 7652 |
| 256 | 20230704 | 143500 | 1816397385 | 3880 | 3870 | 3880 | 3870 | 548 |
| 257 | 20230704 | 143400 | 1814276615 | 3870 | 3870 | 3870 | 3870 | 14 |
| 258 | 20230704 | 143300 | 1814222435 | 3880 | 3870 | 3880 | 3870 | 1007 |
| 259 | 20230704 | 143200 | 1810325285 | 3870 | 3880 | 3880 | 3870 | 326 |
| 260 | 20230704 | 143100 | 1809060545 | 3870 | 3870 | 3870 | 3870 | 24 |
| 261 | 20230704 | 143000 | 1808967665 | 3870 | 3875 | 3875 | 3870 | 1333 |
| 262 | 20230704 | 142900 | 1803808940 | 3875 | 3875 | 3880 | 3875 | 2142 |
| 263 | 20230704 | 142800 | 1795506760 | 3875 | 3880 | 3880 | 3875 | 684 |
| 264 | 20230704 | 142700 | 1792852925 | 3880 | 3875 | 3880 | 3875 | 6560 |
| 265 | 20230704 | 142600 | 1767414280 | 3870 | 3870 | 3875 | 3870 | 104 |
| 266 | 20230704 | 142500 | 1767011795 | 3870 | 3870 | 3870 | 3870 | 89 |
| 267 | 20230704 | 142400 | 1766667365 | 3865 | 3875 | 3875 | 3865 | 6511 |
| 268 | 20230704 | 142300 | 1741463665 | 3870 | 3870 | 3870 | 3865 | 115 |
| 269 | 20230704 | 142200 | 1741018750 | 3870 | 3870 | 3870 | 3870 | 1338 |
| 270 | 20230704 | 142100 | 1735840690 | 3875 | 3870 | 3875 | 3870 | 315 |
| 271 | 20230704 | 142000 | 1734621635 | 3875 | 3870 | 3875 | 3870 | 5598 |
| 272 | 20230704 | 141900 | 1712948810 | 3870 | 3875 | 3875 | 3870 | 2122 |
| 273 | 20230704 | 141800 | 1704728225 | 3875 | 3880 | 3880 | 3875 | 687 |
| 274 | 20230704 | 141700 | 1702065970 | 3875 | 3875 | 3880 | 3875 | 2376 |
| 275 | 20230704 | 141600 | 1692858720 | 3875 | 3875 | 3880 | 3870 | 989 |
| 276 | 20230704 | 141500 | 1689027980 | 3875 | 3870 | 3880 | 3870 | 6122 |
| 277 | 20230704 | 141400 | 1665316115 | 3875 | 3865 | 3875 | 3865 | 2711 |
| 278 | 20230704 | 141300 | 1654821670 | 3865 | 3865 | 3865 | 3860 | 719 |
| 279 | 20230704 | 141200 | 1652042805 | 3865 | 3865 | 3865 | 3865 | 1396 |
| 280 | 20230704 | 141100 | 1646647265 | 3865 | 3865 | 3870 | 3865 | 2591 |
| 281 | 20230704 | 141000 | 1636625220 | 3860 | 3860 | 3860 | 3855 | 1293 |
| 282 | 20230704 | 140900 | 1631634420 | 3860 | 3855 | 3860 | 3855 | 35 |
| 283 | 20230704 | 140800 | 1631499390 | 3855 | 3850 | 3855 | 3850 | 416 |
| 284 | 20230704 | 140700 | 1629895780 | 3855 | 3855 | 3855 | 3855 | 0 |
| 285 | 20230704 | 140600 | 1629895780 | 3855 | 3850 | 3855 | 3850 | 1247 |
| 286 | 20230704 | 140500 | 1625094825 | 3850 | 3850 | 3850 | 3850 | 15 |
| 287 | 20230704 | 140400 | 1625037075 | 3855 | 3850 | 3855 | 3850 | 213 |
| 288 | 20230704 | 140300 | 1624216775 | 3850 | 3850 | 3855 | 3850 | 385 |
| 289 | 20230704 | 140200 | 1622734450 | 3850 | 3850 | 3850 | 3840 | 3674 |
| 290 | 20230704 | 140100 | 1608612890 | 3850 | 3845 | 3855 | 3845 | 328 |
| 291 | 20230704 | 140000 | 1607350095 | 3850 | 3850 | 3850 | 3845 | 1021 |
| 292 | 20230704 | 135900 | 1603419280 | 3855 | 3845 | 3855 | 3845 | 50 |
| 293 | 20230704 | 135800 | 1603226935 | 3845 | 3845 | 3845 | 3845 | 45 |
| 294 | 20230704 | 135700 | 1603053910 | 3845 | 3850 | 3850 | 3845 | 836 |
| 295 | 20230704 | 135600 | 1599839485 | 3845 | 3845 | 3850 | 3845 | 19 |
| 296 | 20230704 | 135500 | 1599766425 | 3845 | 3845 | 3845 | 3845 | 36 |
| 297 | 20230704 | 135400 | 1599628005 | 3845 | 3845 | 3845 | 3845 | 44 |
| 298 | 20230704 | 135300 | 1599458825 | 3845 | 3850 | 3850 | 3845 | 554 |
| 299 | 20230704 | 135200 | 1597328640 | 3850 | 3850 | 3850 | 3850 | 540 |
| 300 | 20230704 | 135100 | 1595249640 | 3855 | 3850 | 3855 | 3850 | 24 |
| 301 | 20230704 | 135000 | 1595157190 | 3855 | 3855 | 3855 | 3855 | 138 |
| 302 | 20230704 | 134900 | 1594625200 | 3855 | 3860 | 3860 | 3855 | 967 |
| 303 | 20230704 | 134800 | 1590893950 | 3860 | 3865 | 3870 | 3860 | 1124 |
| 304 | 20230704 | 134700 | 1586550295 | 3865 | 3865 | 3870 | 3860 | 1563 |
| 305 | 20230704 | 134600 | 1580509450 | 3870 | 3865 | 3870 | 3865 | 389 |
| 306 | 20230704 | 134500 | 1579004905 | 3870 | 3870 | 3870 | 3865 | 2800 |
| 307 | 20230704 | 134400 | 1568177630 | 3865 | 3870 | 3870 | 3865 | 2046 |
| 308 | 20230704 | 134300 | 1560267225 | 3875 | 3870 | 3875 | 3870 | 1561 |
| 309 | 20230704 | 134200 | 1554225015 | 3870 | 3865 | 3870 | 3865 | 2440 |
| 310 | 20230704 | 134100 | 1544789170 | 3860 | 3860 | 3860 | 3860 | 1467 |
| 311 | 20230704 | 134000 | 1539126550 | 3860 | 3855 | 3860 | 3855 | 102 |
| 312 | 20230704 | 133900 | 1538732835 | 3855 | 3855 | 3855 | 3855 | 1475 |
| 313 | 20230704 | 133800 | 1533046710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 314 | 20230704 | 133700 | 1533046710 | 3850 | 3850 | 3850 | 3850 | 1 |
| 315 | 20230704 | 133600 | 1533042860 | 3850 | 3850 | 3850 | 3850 | 73 |
| 316 | 20230704 | 133500 | 1532761810 | 3850 | 3855 | 3855 | 3850 | 1045 |
| 317 | 20230704 | 133400 | 1528737015 | 3855 | 3860 | 3860 | 3855 | 379 |
| 318 | 20230704 | 133300 | 1527274575 | 3855 | 3855 | 3855 | 3855 | 1033 |
| 319 | 20230704 | 133200 | 1523292360 | 3850 | 3850 | 3850 | 3850 | 12 |
| 320 | 20230704 | 133100 | 1523246160 | 3850 | 3850 | 3850 | 3850 | 1 |
| 321 | 20230704 | 133000 | 1523242310 | 3845 | 3845 | 3850 | 3845 | 3003 |
| 322 | 20230704 | 132900 | 1511693990 | 3845 | 3840 | 3845 | 3840 | 443 |
| 323 | 20230704 | 132800 | 1509990670 | 3845 | 3840 | 3845 | 3840 | 774 |
| 324 | 20230704 | 132700 | 1507016210 | 3840 | 3840 | 3845 | 3840 | 4595 |
| 325 | 20230704 | 132600 | 1489370795 | 3840 | 3840 | 3840 | 3840 | 9 |
| 326 | 20230704 | 132500 | 1489336235 | 3835 | 3840 | 3840 | 3835 | 12 |
| 327 | 20230704 | 132400 | 1489290190 | 3840 | 3840 | 3840 | 3840 | 0 |
| 328 | 20230704 | 132300 | 1489290190 | 3840 | 3835 | 3840 | 3835 | 200 |
| 329 | 20230704 | 132200 | 1488522640 | 3835 | 3835 | 3835 | 3835 | 5 |
| 330 | 20230704 | 132100 | 1488503465 | 3835 | 3835 | 3835 | 3835 | 131 |
| 331 | 20230704 | 132000 | 1488001080 | 3835 | 3835 | 3835 | 3830 | 201 |
| 332 | 20230704 | 131900 | 1487230250 | 3830 | 3835 | 3835 | 3830 | 360 |
| 333 | 20230704 | 131800 | 1485850150 | 3835 | 3840 | 3840 | 3835 | 716 |
| 334 | 20230704 | 131700 | 1483103405 | 3840 | 3840 | 3840 | 3840 | 390 |
| 335 | 20230704 | 131600 | 1481605805 | 3840 | 3840 | 3840 | 3840 | 0 |
| 336 | 20230704 | 131500 | 1481605805 | 3840 | 3840 | 3840 | 3840 | 201 |
| 337 | 20230704 | 131400 | 1480833965 | 3835 | 3835 | 3835 | 3835 | 791 |
| 338 | 20230704 | 131300 | 1477800480 | 3835 | 3835 | 3835 | 3835 | 0 |
| 339 | 20230704 | 131200 | 1477800480 | 3835 | 3830 | 3835 | 3830 | 137 |
| 340 | 20230704 | 131100 | 1477275105 | 3830 | 3830 | 3830 | 3830 | 119 |
| 341 | 20230704 | 131000 | 1476819335 | 3830 | 3830 | 3830 | 3830 | 1 |
| 342 | 20230704 | 130900 | 1476815505 | 3830 | 3825 | 3830 | 3825 | 1001 |
| 343 | 20230704 | 130800 | 1472981680 | 3825 | 3825 | 3825 | 3825 | 50 |
| 344 | 20230704 | 130700 | 1472790430 | 3825 | 3825 | 3825 | 3825 | 0 |
| 345 | 20230704 | 130600 | 1472790430 | 3825 | 3825 | 3825 | 3825 | 0 |
| 346 | 20230704 | 130500 | 1472790430 | 3825 | 3830 | 3830 | 3825 | 28 |
| 347 | 20230704 | 130400 | 1472683315 | 3825 | 3825 | 3825 | 3825 | 29 |
| 348 | 20230704 | 130300 | 1472572390 | 3825 | 3825 | 3825 | 3825 | 2093 |
| 349 | 20230704 | 130200 | 1464566665 | 3825 | 3825 | 3825 | 3825 | 651 |
| 350 | 20230704 | 130100 | 1462076590 | 3825 | 3825 | 3825 | 3825 | 42 |
| 351 | 20230704 | 130000 | 1461915940 | 3825 | 3830 | 3830 | 3825 | 1146 |
| 352 | 20230704 | 125900 | 1457526880 | 3830 | 3830 | 3830 | 3830 | 17 |
| 353 | 20230704 | 125800 | 1457461770 | 3835 | 3835 | 3835 | 3835 | 0 |
| 354 | 20230704 | 125700 | 1457461770 | 3835 | 3835 | 3835 | 3835 | 443 |
| 355 | 20230704 | 125600 | 1455762865 | 3840 | 3840 | 3840 | 3840 | 646 |
| 356 | 20230704 | 125500 | 1453282225 | 3845 | 3845 | 3845 | 3845 | 0 |
| 357 | 20230704 | 125400 | 1453282225 | 3845 | 3845 | 3845 | 3845 | 0 |
| 358 | 20230704 | 125300 | 1453282225 | 3845 | 3845 | 3845 | 3845 | 0 |
| 359 | 20230704 | 125200 | 1453282225 | 3845 | 3845 | 3845 | 3845 | 1 |
| 360 | 20230704 | 125100 | 1453278380 | 3830 | 3835 | 3835 | 3830 | 1145 |
| 361 | 20230704 | 125000 | 1448888405 | 3835 | 3835 | 3835 | 3835 | 700 |
| 362 | 20230704 | 124900 | 1446203905 | 3840 | 3840 | 3840 | 3840 | 200 |
| 363 | 20230704 | 124800 | 1445435905 | 3845 | 3840 | 3845 | 3840 | 501 |
| 364 | 20230704 | 124700 | 1443511945 | 3835 | 3840 | 3840 | 3835 | 79 |
| 365 | 20230704 | 124600 | 1443208590 | 3835 | 3830 | 3835 | 3830 | 233 |
| 366 | 20230704 | 124500 | 1442315165 | 3835 | 3830 | 3835 | 3830 | 97 |
| 367 | 20230704 | 124400 | 1441943300 | 3830 | 3830 | 3830 | 3830 | 620 |
| 368 | 20230704 | 124300 | 1439568700 | 3835 | 3835 | 3835 | 3835 | 0 |
| 369 | 20230704 | 124200 | 1439568700 | 3835 | 3825 | 3835 | 3825 | 1086 |
| 370 | 20230704 | 124100 | 1435409995 | 3825 | 3835 | 3840 | 3825 | 1680 |
| 371 | 20230704 | 124000 | 1428966265 | 3835 | 3835 | 3835 | 3835 | 0 |
| 372 | 20230704 | 123900 | 1428966265 | 3835 | 3835 | 3835 | 3835 | 0 |
| 373 | 20230704 | 123800 | 1428966265 | 3835 | 3835 | 3835 | 3835 | 0 |
| 374 | 20230704 | 123700 | 1428966265 | 3835 | 3835 | 3835 | 3835 | 212 |
| 375 | 20230704 | 123600 | 1428153245 | 3835 | 3835 | 3835 | 3835 | 643 |
| 376 | 20230704 | 123500 | 1425687340 | 3835 | 3835 | 3835 | 3835 | 345 |
| 377 | 20230704 | 123400 | 1424364265 | 3835 | 3835 | 3835 | 3835 | 57 |
| 378 | 20230704 | 123300 | 1424145670 | 3835 | 3830 | 3835 | 3830 | 27 |
| 379 | 20230704 | 123200 | 1424042150 | 3830 | 3835 | 3835 | 3830 | 125 |
| 380 | 20230704 | 123100 | 1423562975 | 3835 | 3830 | 3835 | 3830 | 29 |
| 381 | 20230704 | 123000 | 1423451900 | 3830 | 3835 | 3840 | 3830 | 730 |
| 382 | 20230704 | 122900 | 1420652595 | 3835 | 3835 | 3835 | 3835 | 45 |
| 383 | 20230704 | 122800 | 1420480020 | 3835 | 3840 | 3840 | 3835 | 920 |
| 384 | 20230704 | 122700 | 1416947290 | 3840 | 3840 | 3840 | 3840 | 19 |
| 385 | 20230704 | 122600 | 1416874330 | 3845 | 3845 | 3845 | 3845 | 380 |
| 386 | 20230704 | 122500 | 1415413230 | 3845 | 3850 | 3850 | 3845 | 141 |
| 387 | 20230704 | 122400 | 1414871070 | 3850 | 3850 | 3850 | 3850 | 0 |
| 388 | 20230704 | 122300 | 1414871070 | 3850 | 3850 | 3850 | 3850 | 118 |
| 389 | 20230704 | 122200 | 1414416770 | 3850 | 3850 | 3850 | 3850 | 0 |
| 390 | 20230704 | 122100 | 1414416770 | 3850 | 3850 | 3850 | 3850 | 0 |
| 391 | 20230704 | 122000 | 1414416770 | 3850 | 3850 | 3850 | 3850 | 344 |
| 392 | 20230704 | 121900 | 1413092370 | 3850 | 3845 | 3850 | 3845 | 300 |
| 393 | 20230704 | 121800 | 1411937990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 394 | 20230704 | 121700 | 1411937990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 395 | 20230704 | 121600 | 1411937990 | 3840 | 3840 | 3840 | 3840 | 46 |
| 396 | 20230704 | 121500 | 1411761350 | 3845 | 3845 | 3845 | 3845 | 0 |
| 397 | 20230704 | 121400 | 1411761350 | 3845 | 3840 | 3845 | 3835 | 659 |
| 398 | 20230704 | 121300 | 1409231560 | 3840 | 3840 | 3840 | 3840 | 0 |
| 399 | 20230704 | 121200 | 1409231560 | 3840 | 3840 | 3845 | 3840 | 1303 |
| 400 | 20230704 | 121100 | 1404228025 | 3840 | 3845 | 3845 | 3840 | 5 |
| 401 | 20230704 | 121000 | 1404208805 | 3845 | 3845 | 3845 | 3845 | 3 |
| 402 | 20230704 | 120900 | 1404197270 | 3845 | 3840 | 3845 | 3840 | 287 |
| 403 | 20230704 | 120800 | 1403094535 | 3840 | 3845 | 3845 | 3840 | 1052 |
| 404 | 20230704 | 120700 | 1399054595 | 3840 | 3840 | 3840 | 3840 | 257 |
| 405 | 20230704 | 120600 | 1398067715 | 3840 | 3840 | 3840 | 3840 | 22 |
| 406 | 20230704 | 120500 | 1397983235 | 3840 | 3840 | 3840 | 3840 | 0 |
| 407 | 20230704 | 120400 | 1397983235 | 3840 | 3845 | 3845 | 3840 | 382 |
| 408 | 20230704 | 120300 | 1396516210 | 3845 | 3845 | 3845 | 3845 | 60 |
| 409 | 20230704 | 120200 | 1396285510 | 3845 | 3845 | 3845 | 3845 | 0 |
| 410 | 20230704 | 120100 | 1396285510 | 3845 | 3835 | 3845 | 3835 | 412 |
| 411 | 20230704 | 120000 | 1394703370 | 3835 | 3840 | 3840 | 3835 | 6 |
| 412 | 20230704 | 115900 | 1394680345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 413 | 20230704 | 115800 | 1394680345 | 3840 | 3840 | 3840 | 3840 | 100 |
| 414 | 20230704 | 115700 | 1394296345 | 3840 | 3845 | 3845 | 3840 | 1425 |
| 415 | 20230704 | 115600 | 1388821555 | 3850 | 3845 | 3850 | 3845 | 30 |
| 416 | 20230704 | 115500 | 1388706180 | 3845 | 3845 | 3845 | 3845 | 460 |
| 417 | 20230704 | 115400 | 1386937480 | 3850 | 3850 | 3850 | 3850 | 230 |
| 418 | 20230704 | 115300 | 1386051980 | 3855 | 3850 | 3855 | 3850 | 1321 |
| 419 | 20230704 | 115200 | 1380959960 | 3850 | 3850 | 3850 | 3850 | 109 |
| 420 | 20230704 | 115100 | 1380540310 | 3850 | 3850 | 3850 | 3850 | 75 |
| 421 | 20230704 | 115000 | 1380251560 | 3850 | 3850 | 3850 | 3845 | 943 |
| 422 | 20230704 | 114900 | 1376621050 | 3850 | 3845 | 3850 | 3845 | 62 |
| 423 | 20230704 | 114800 | 1376382655 | 3840 | 3840 | 3840 | 3840 | 335 |
| 424 | 20230704 | 114700 | 1375096255 | 3840 | 3840 | 3840 | 3840 | 1 |
| 425 | 20230704 | 114600 | 1375092415 | 3840 | 3840 | 3840 | 3840 | 0 |
| 426 | 20230704 | 114500 | 1375092415 | 3840 | 3835 | 3840 | 3835 | 12 |
| 427 | 20230704 | 114400 | 1375046345 | 3830 | 3830 | 3830 | 3830 | 0 |
| 428 | 20230704 | 114300 | 1375046345 | 3830 | 3830 | 3830 | 3830 | 10 |
| 429 | 20230704 | 114200 | 1375008045 | 3830 | 3830 | 3830 | 3830 | 1470 |
| 430 | 20230704 | 114100 | 1369377945 | 3835 | 3830 | 3835 | 3830 | 50 |
| 431 | 20230704 | 114000 | 1369186440 | 3840 | 3840 | 3840 | 3840 | 0 |
| 432 | 20230704 | 113900 | 1369186440 | 3840 | 3840 | 3840 | 3840 | 0 |
| 433 | 20230704 | 113800 | 1369186440 | 3840 | 3835 | 3840 | 3835 | 347 |
| 434 | 20230704 | 113700 | 1367854135 | 3825 | 3835 | 3835 | 3825 | 52 |
| 435 | 20230704 | 113600 | 1367655225 | 3840 | 3840 | 3840 | 3840 | 0 |
| 436 | 20230704 | 113500 | 1367655225 | 3840 | 3830 | 3840 | 3825 | 1000 |
| 437 | 20230704 | 113400 | 1363820410 | 3830 | 3825 | 3830 | 3825 | 222 |
| 438 | 20230704 | 113300 | 1362971205 | 3825 | 3825 | 3825 | 3825 | 200 |
| 439 | 20230704 | 113200 | 1362206205 | 3820 | 3825 | 3825 | 3820 | 124 |
| 440 | 20230704 | 113100 | 1361732505 | 3825 | 3825 | 3840 | 3825 | 235 |
| 441 | 20230704 | 113000 | 1360833510 | 3820 | 3825 | 3825 | 3820 | 856 |
| 442 | 20230704 | 112900 | 1357560340 | 3825 | 3835 | 3840 | 3825 | 5525 |
| 443 | 20230704 | 112800 | 1336412330 | 3835 | 3835 | 3835 | 3830 | 604 |
| 444 | 20230704 | 112700 | 1334096320 | 3840 | 3840 | 3840 | 3835 | 1717 |
| 445 | 20230704 | 112600 | 1327511350 | 3840 | 3840 | 3840 | 3840 | 100 |
| 446 | 20230704 | 112500 | 1327127350 | 3845 | 3840 | 3845 | 3835 | 48 |
| 447 | 20230704 | 112400 | 1326943030 | 3850 | 3850 | 3850 | 3850 | 0 |
| 448 | 20230704 | 112300 | 1326943030 | 3850 | 3845 | 3850 | 3845 | 729 |
| 449 | 20230704 | 112200 | 1324136385 | 3850 | 3840 | 3850 | 3835 | 1801 |
| 450 | 20230704 | 112100 | 1317218930 | 3855 | 3840 | 3855 | 3840 | 553 |
| 451 | 20230704 | 112000 | 1315088860 | 3840 | 3850 | 3850 | 3840 | 971 |
| 452 | 20230704 | 111900 | 1311359095 | 3850 | 3850 | 3850 | 3850 | 0 |
| 453 | 20230704 | 111800 | 1311359095 | 3850 | 3850 | 3850 | 3850 | 4 |
| 454 | 20230704 | 111700 | 1311343695 | 3850 | 3850 | 3850 | 3850 | 2672 |
| 455 | 20230704 | 111600 | 1301056495 | 3850 | 3860 | 3865 | 3850 | 665 |
| 456 | 20230704 | 111500 | 1298492400 | 3865 | 3865 | 3865 | 3860 | 114 |
| 457 | 20230704 | 111400 | 1298051835 | 3865 | 3860 | 3865 | 3860 | 10 |
| 458 | 20230704 | 111300 | 1298013220 | 3865 | 3865 | 3865 | 3865 | 72 |
| 459 | 20230704 | 111200 | 1297734940 | 3865 | 3860 | 3865 | 3860 | 194 |
| 460 | 20230704 | 111100 | 1296986095 | 3860 | 3860 | 3860 | 3860 | 21 |
| 461 | 20230704 | 111000 | 1296905035 | 3860 | 3850 | 3860 | 3850 | 3072 |
| 462 | 20230704 | 110900 | 1285077820 | 3850 | 3860 | 3860 | 3850 | 1165 |
| 463 | 20230704 | 110800 | 1280592190 | 3855 | 3860 | 3860 | 3855 | 2505 |
| 464 | 20230704 | 110700 | 1270923395 | 3855 | 3855 | 3855 | 3855 | 1082 |
| 465 | 20230704 | 110600 | 1266752285 | 3855 | 3850 | 3855 | 3850 | 2639 |
| 466 | 20230704 | 110500 | 1256592130 | 3850 | 3845 | 3850 | 3845 | 422 |
| 467 | 20230704 | 110400 | 1254967540 | 3845 | 3845 | 3845 | 3840 | 1260 |
| 468 | 20230704 | 110300 | 1250126630 | 3845 | 3845 | 3845 | 3845 | 0 |
| 469 | 20230704 | 110200 | 1250126630 | 3845 | 3840 | 3845 | 3840 | 41 |
| 470 | 20230704 | 110100 | 1249969185 | 3840 | 3840 | 3840 | 3840 | 219 |
| 471 | 20230704 | 110000 | 1249128225 | 3840 | 3840 | 3840 | 3830 | 1041 |
| 472 | 20230704 | 105900 | 1245134130 | 3835 | 3840 | 3845 | 3835 | 723 |
| 473 | 20230704 | 105800 | 1242360335 | 3840 | 3845 | 3850 | 3840 | 4553 |
| 474 | 20230704 | 105700 | 1224860655 | 3850 | 3855 | 3855 | 3850 | 19 |
| 475 | 20230704 | 105600 | 1224787500 | 3855 | 3850 | 3855 | 3850 | 311 |
| 476 | 20230704 | 105500 | 1223590145 | 3855 | 3855 | 3855 | 3855 | 0 |
| 477 | 20230704 | 105400 | 1223590145 | 3855 | 3860 | 3860 | 3850 | 2080 |
| 478 | 20230704 | 105300 | 1215568140 | 3875 | 3865 | 3875 | 3865 | 30 |
| 479 | 20230704 | 105200 | 1215452180 | 3870 | 3875 | 3875 | 3870 | 390 |
| 480 | 20230704 | 105100 | 1213942875 | 3875 | 3885 | 3885 | 3875 | 2539 |
| 481 | 20230704 | 105000 | 1204095360 | 3885 | 3880 | 3885 | 3880 | 1271 |
| 482 | 20230704 | 104900 | 1199163210 | 3880 | 3885 | 3885 | 3880 | 1015 |
| 483 | 20230704 | 104800 | 1195219990 | 3885 | 3900 | 3900 | 3880 | 2461 |
| 484 | 20230704 | 104700 | 1185648120 | 3895 | 3885 | 3900 | 3885 | 4276 |
| 485 | 20230704 | 104600 | 1169001660 | 3885 | 3875 | 3885 | 3875 | 2699 |
| 486 | 20230704 | 104500 | 1158525830 | 3875 | 3870 | 3875 | 3870 | 1368 |
| 487 | 20230704 | 104400 | 1153231465 | 3870 | 3870 | 3870 | 3870 | 1899 |
| 488 | 20230704 | 104300 | 1145882335 | 3870 | 3850 | 3870 | 3850 | 2115 |
| 489 | 20230704 | 104200 | 1137716865 | 3850 | 3845 | 3850 | 3845 | 2218 |
| 490 | 20230704 | 104100 | 1129178150 | 3850 | 3855 | 3855 | 3850 | 555 |
| 491 | 20230704 | 104000 | 1127041295 | 3850 | 3860 | 3860 | 3850 | 136 |
| 492 | 20230704 | 103900 | 1126517335 | 3860 | 3850 | 3860 | 3850 | 450 |
| 493 | 20230704 | 103800 | 1124784730 | 3850 | 3845 | 3860 | 3840 | 2298 |
| 494 | 20230704 | 103700 | 1115931460 | 3845 | 3850 | 3850 | 3845 | 5030 |
| 495 | 20230704 | 103600 | 1096588285 | 3850 | 3850 | 3855 | 3850 | 753 |
| 496 | 20230704 | 103500 | 1093689230 | 3855 | 3860 | 3865 | 3855 | 434 |
| 497 | 20230704 | 103400 | 1092015335 | 3860 | 3865 | 3865 | 3860 | 1092 |
| 498 | 20230704 | 103300 | 1087800125 | 3865 | 3860 | 3870 | 3860 | 2169 |
| 499 | 20230704 | 103200 | 1079423250 | 3855 | 3845 | 3855 | 3845 | 2385 |
| 500 | 20230704 | 103100 | 1070237185 | 3850 | 3845 | 3850 | 3845 | 233 |
| 501 | 20230704 | 103000 | 1069341180 | 3850 | 3845 | 3850 | 3840 | 2143 |
| 502 | 20230704 | 102900 | 1061101365 | 3840 | 3840 | 3845 | 3840 | 30 |
| 503 | 20230704 | 102800 | 1060986065 | 3840 | 3840 | 3845 | 3840 | 219 |
| 504 | 20230704 | 102700 | 1060144170 | 3845 | 3840 | 3845 | 3830 | 4847 |
| 505 | 20230704 | 102600 | 1041553695 | 3840 | 3840 | 3840 | 3840 | 34 |
| 506 | 20230704 | 102500 | 1041423135 | 3835 | 3830 | 3835 | 3825 | 2613 |
| 507 | 20230704 | 102400 | 1031412065 | 3830 | 3820 | 3830 | 3820 | 2504 |
| 508 | 20230704 | 102300 | 1021836765 | 3830 | 3825 | 3830 | 3820 | 1501 |
| 509 | 20230704 | 102200 | 1016097510 | 3830 | 3830 | 3830 | 3830 | 1179 |
| 510 | 20230704 | 102100 | 1011581940 | 3830 | 3845 | 3845 | 3830 | 3165 |
| 511 | 20230704 | 102000 | 999455825 | 3830 | 3845 | 3845 | 3830 | 3246 |
| 512 | 20230704 | 101900 | 987013310 | 3845 | 3850 | 3855 | 3845 | 351 |
| 513 | 20230704 | 101800 | 985661685 | 3850 | 3850 | 3850 | 3840 | 1303 |
| 514 | 20230704 | 101700 | 980649950 | 3850 | 3850 | 3850 | 3850 | 763 |
| 515 | 20230704 | 101600 | 977712400 | 3850 | 3850 | 3850 | 3850 | 100 |
| 516 | 20230704 | 101500 | 977327400 | 3850 | 3850 | 3850 | 3845 | 2189 |
| 517 | 20230704 | 101400 | 968899755 | 3845 | 3850 | 3850 | 3845 | 158 |
| 518 | 20230704 | 101300 | 968291460 | 3850 | 3840 | 3850 | 3840 | 5 |
| 519 | 20230704 | 101200 | 968272235 | 3845 | 3850 | 3850 | 3845 | 231 |
| 520 | 20230704 | 101100 | 967383905 | 3850 | 3840 | 3850 | 3840 | 200 |
| 521 | 20230704 | 101000 | 966615130 | 3835 | 3825 | 3835 | 3825 | 1150 |
| 522 | 20230704 | 100900 | 962208045 | 3830 | 3835 | 3835 | 3825 | 3616 |
| 523 | 20230704 | 100800 | 948364770 | 3840 | 3835 | 3840 | 3830 | 1555 |
| 524 | 20230704 | 100700 | 942402455 | 3835 | 3845 | 3845 | 3835 | 1629 |
| 525 | 20230704 | 100600 | 936154950 | 3835 | 3845 | 3845 | 3835 | 500 |
| 526 | 20230704 | 100500 | 934236450 | 3850 | 3840 | 3850 | 3825 | 1401 |
| 527 | 20230704 | 100400 | 928865130 | 3840 | 3850 | 3850 | 3840 | 308 |
| 528 | 20230704 | 100300 | 927682400 | 3845 | 3840 | 3850 | 3840 | 1148 |
| 529 | 20230704 | 100200 | 923271445 | 3840 | 3835 | 3840 | 3830 | 2936 |
| 530 | 20230704 | 100100 | 912020435 | 3840 | 3840 | 3845 | 3840 | 493 |
| 531 | 20230704 | 100000 | 910127205 | 3835 | 3840 | 3840 | 3835 | 5187 |
| 532 | 20230704 | 095900 | 890213840 | 3845 | 3850 | 3860 | 3845 | 2424 |
| 533 | 20230704 | 095800 | 880884115 | 3860 | 3860 | 3860 | 3850 | 850 |
| 534 | 20230704 | 095700 | 877608730 | 3860 | 3855 | 3860 | 3850 | 206 |
| 535 | 20230704 | 095600 | 876813855 | 3855 | 3850 | 3855 | 3850 | 1604 |
| 536 | 20230704 | 095500 | 870631995 | 3850 | 3850 | 3855 | 3850 | 543 |
| 537 | 20230704 | 095400 | 868541440 | 3850 | 3855 | 3855 | 3850 | 823 |
| 538 | 20230704 | 095300 | 865371740 | 3855 | 3850 | 3860 | 3845 | 2943 |
| 539 | 20230704 | 095200 | 854043260 | 3850 | 3860 | 3860 | 3850 | 2035 |
| 540 | 20230704 | 095100 | 846207100 | 3860 | 3860 | 3870 | 3860 | 1487 |
| 541 | 20230704 | 095000 | 840466815 | 3860 | 3865 | 3880 | 3860 | 3519 |
| 542 | 20230704 | 094900 | 826851610 | 3875 | 3875 | 3880 | 3870 | 1559 |
| 543 | 20230704 | 094800 | 820814890 | 3880 | 3875 | 3880 | 3875 | 552 |
| 544 | 20230704 | 094700 | 818675255 | 3875 | 3870 | 3875 | 3870 | 1397 |
| 545 | 20230704 | 094600 | 813266765 | 3875 | 3865 | 3880 | 3865 | 203 |
| 546 | 20230704 | 094500 | 812479150 | 3860 | 3860 | 3860 | 3845 | 2158 |
| 547 | 20230704 | 094400 | 804167935 | 3845 | 3865 | 3865 | 3845 | 8121 |
| 548 | 20230704 | 094300 | 772871435 | 3865 | 3870 | 3880 | 3860 | 7738 |
| 549 | 20230704 | 094200 | 742943510 | 3870 | 3885 | 3890 | 3870 | 2490 |
| 550 | 20230704 | 094100 | 733277285 | 3885 | 3890 | 3890 | 3880 | 3975 |
| 551 | 20230704 | 094000 | 717846995 | 3895 | 3895 | 3895 | 3890 | 3638 |
| 552 | 20230704 | 093900 | 703691725 | 3895 | 3905 | 3905 | 3895 | 12224 |
| 553 | 20230704 | 093800 | 656019720 | 3905 | 3905 | 3910 | 3900 | 4044 |
| 554 | 20230704 | 093700 | 640235630 | 3905 | 3905 | 3905 | 3895 | 14498 |
| 555 | 20230704 | 093600 | 583674800 | 3900 | 3890 | 3900 | 3890 | 11709 |
| 556 | 20230704 | 093500 | 538048990 | 3890 | 3875 | 3890 | 3860 | 18004 |
| 557 | 20230704 | 093400 | 468232280 | 3875 | 3850 | 3885 | 3850 | 33099 |
| 558 | 20230704 | 093300 | 340325585 | 3850 | 3815 | 3850 | 3815 | 15722 |
| 559 | 20230704 | 093200 | 280100120 | 3810 | 3815 | 3820 | 3810 | 1112 |
| 560 | 20230704 | 093100 | 275856615 | 3810 | 3800 | 3810 | 3800 | 2927 |
| 561 | 20230704 | 093000 | 264720285 | 3800 | 3795 | 3800 | 3795 | 178 |
| 562 | 20230704 | 092900 | 264044225 | 3795 | 3810 | 3810 | 3795 | 2117 |
| 563 | 20230704 | 092800 | 255995165 | 3810 | 3810 | 3810 | 3805 | 424 |
| 564 | 20230704 | 092700 | 254379795 | 3810 | 3800 | 3810 | 3800 | 5112 |
| 565 | 20230704 | 092600 | 234908080 | 3800 | 3815 | 3815 | 3800 | 2572 |
| 566 | 20230704 | 092500 | 225128250 | 3820 | 3825 | 3825 | 3820 | 7602 |
| 567 | 20230704 | 092400 | 196056925 | 3825 | 3805 | 3825 | 3800 | 4769 |
| 568 | 20230704 | 092300 | 177853280 | 3800 | 3800 | 3800 | 3800 | 1436 |
| 569 | 20230704 | 092200 | 172396480 | 3800 | 3795 | 3800 | 3795 | 1869 |
| 570 | 20230704 | 092100 | 165301095 | 3795 | 3780 | 3795 | 3775 | 5279 |
| 571 | 20230704 | 092000 | 145329555 | 3785 | 3780 | 3785 | 3780 | 721 |
| 572 | 20230704 | 091900 | 142604160 | 3785 | 3785 | 3790 | 3780 | 800 |
| 573 | 20230704 | 091800 | 139574660 | 3795 | 3780 | 3795 | 3780 | 2266 |
| 574 | 20230704 | 091700 | 130980585 | 3780 | 3770 | 3785 | 3770 | 2269 |
| 575 | 20230704 | 091600 | 122402835 | 3770 | 3765 | 3770 | 3755 | 2219 |
| 576 | 20230704 | 091500 | 114052905 | 3755 | 3765 | 3765 | 3755 | 2175 |
| 577 | 20230704 | 091400 | 105876505 | 3765 | 3760 | 3765 | 3760 | 803 |
| 578 | 20230704 | 091300 | 102857215 | 3755 | 3745 | 3760 | 3745 | 1464 |
| 579 | 20230704 | 091200 | 97366305 | 3745 | 3745 | 3745 | 3745 | 783 |
| 580 | 20230704 | 091100 | 94433970 | 3745 | 3745 | 3745 | 3745 | 556 |
| 581 | 20230704 | 091000 | 92351750 | 3725 | 3740 | 3745 | 3725 | 463 |
| 582 | 20230704 | 090900 | 90619915 | 3740 | 3740 | 3740 | 3740 | 2672 |
| 583 | 20230704 | 090800 | 80626635 | 3740 | 3720 | 3745 | 3720 | 764 |
| 584 | 20230704 | 090700 | 77784125 | 3715 | 3700 | 3720 | 3700 | 175 |
| 585 | 20230704 | 090600 | 77135840 | 3690 | 3695 | 3695 | 3690 | 1059 |
| 586 | 20230704 | 090500 | 73223085 | 3695 | 3695 | 3695 | 3690 | 1248 |
| 587 | 20230704 | 090400 | 68612040 | 3695 | 3695 | 3695 | 3690 | 3807 |
| 588 | 20230704 | 090300 | 54552710 | 3700 | 3710 | 3710 | 3695 | 7325 |
| 589 | 20230704 | 090200 | 27441045 | 3710 | 3740 | 3740 | 3710 | 1060 |
| 590 | 20230704 | 090100 | 23496675 | 3740 | 3750 | 3750 | 3740 | 2531 |
| 591 | 20230704 | 090000 | 14018605 | 3750 | 3755 | 3760 | 3750 | 3733 |