29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 8663 |
| 3 | 20230705 | 184800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20230705 | 184700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20230705 | 184600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20230705 | 184500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20230705 | 184400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20230705 | 184300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20230705 | 184200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20230705 | 184100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20230705 | 184000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20230705 | 183900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20230705 | 183800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20230705 | 183700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20230705 | 183600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20230705 | 183500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20230705 | 183400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20230705 | 183300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20230705 | 183200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20230705 | 183100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20230705 | 183000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20230705 | 182900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20230705 | 182800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20230705 | 182700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20230705 | 182600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20230705 | 182500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20230705 | 182400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20230705 | 182300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20230705 | 182200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20230705 | 182100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20230705 | 182000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20230705 | 181900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 8663 |
| 33 | 20230705 | 181800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20230705 | 181700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20230705 | 181600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20230705 | 181500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20230705 | 181400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20230705 | 181300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20230705 | 181200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20230705 | 181100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20230705 | 181000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20230705 | 180900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20230705 | 180800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20230705 | 180700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20230705 | 180600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20230705 | 180500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20230705 | 180400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20230705 | 180300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20230705 | 180200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20230705 | 180100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20230705 | 180000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20230705 | 175900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20230705 | 175800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20230705 | 175700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20230705 | 175600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20230705 | 175500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20230705 | 175400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20230705 | 175300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20230705 | 175200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20230705 | 175100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20230705 | 175000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20230705 | 174900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 8663 |
| 63 | 20230705 | 174800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20230705 | 174700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20230705 | 174600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20230705 | 174500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20230705 | 174400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20230705 | 174300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20230705 | 174200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20230705 | 174100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20230705 | 174000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20230705 | 173900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20230705 | 173800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20230705 | 173700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20230705 | 173600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20230705 | 173500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20230705 | 173400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20230705 | 173300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20230705 | 173200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20230705 | 173100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20230705 | 173000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20230705 | 172900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20230705 | 172800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20230705 | 172700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20230705 | 172600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20230705 | 172500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20230705 | 172400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20230705 | 172300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20230705 | 172200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20230705 | 172100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20230705 | 172000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20230705 | 171900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 8663 |
| 93 | 20230705 | 171800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20230705 | 171700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20230705 | 171600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20230705 | 171500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20230705 | 171400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20230705 | 171300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20230705 | 171200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20230705 | 171100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20230705 | 171000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20230705 | 170900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20230705 | 170800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20230705 | 170700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20230705 | 170600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20230705 | 170500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20230705 | 170400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20230705 | 170300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20230705 | 170200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20230705 | 170100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20230705 | 170000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20230705 | 165900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20230705 | 165800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20230705 | 165700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20230705 | 165600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20230705 | 165500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20230705 | 165400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20230705 | 165300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20230705 | 165200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20230705 | 165100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20230705 | 165000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20230705 | 164900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 8663 |
| 123 | 20230705 | 164800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20230705 | 164700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20230705 | 164600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20230705 | 164500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20230705 | 164400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20230705 | 164300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20230705 | 164200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20230705 | 164100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20230705 | 164000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20230705 | 163900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20230705 | 163800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20230705 | 163700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20230705 | 163600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20230705 | 163500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20230705 | 163400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20230705 | 163300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20230705 | 163200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20230705 | 163100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20230705 | 163000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20230705 | 162900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20230705 | 162800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20230705 | 162700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20230705 | 162600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20230705 | 162500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20230705 | 162400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20230705 | 162300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20230705 | 162200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20230705 | 162100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20230705 | 162000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20230705 | 161900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 8663 |
| 153 | 20230705 | 161800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20230705 | 161700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20230705 | 161600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20230705 | 161500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20230705 | 161400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20230705 | 161300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20230705 | 161200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20230705 | 161100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20230705 | 161000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20230705 | 160900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20230705 | 160800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20230705 | 160700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20230705 | 160600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20230705 | 160500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20230705 | 160400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20230705 | 160300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20230705 | 160200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20230705 | 160100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20230705 | 160000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20230705 | 155900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20230705 | 155800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20230705 | 155700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20230705 | 155600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20230705 | 155500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20230705 | 155400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20230705 | 155300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20230705 | 155200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20230705 | 155100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20230705 | 155000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20230705 | 154900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 8663 |
| 183 | 20230705 | 154800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20230705 | 154700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20230705 | 154600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20230705 | 154500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20230705 | 154400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20230705 | 154300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20230705 | 154200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20230705 | 154100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20230705 | 154000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20230705 | 153900 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20230705 | 153800 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20230705 | 153700 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20230705 | 153600 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20230705 | 153500 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20230705 | 153400 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20230705 | 153300 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20230705 | 153200 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20230705 | 153100 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20230705 | 153000 | 2140410865 | 4350 | 4350 | 4350 | 4350 | 8663 |
| 202 | 20230705 | 152900 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20230705 | 152800 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20230705 | 152700 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20230705 | 152600 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20230705 | 152500 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20230705 | 152400 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20230705 | 152300 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20230705 | 152200 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20230705 | 152100 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20230705 | 152000 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20230705 | 151900 | 2102726815 | 4350 | 4350 | 4350 | 4350 | 31 |
| 213 | 20230705 | 151800 | 2102591965 | 4355 | 4345 | 4355 | 4340 | 17 |
| 214 | 20230705 | 151700 | 2102518015 | 4335 | 4335 | 4335 | 4335 | 0 |
| 215 | 20230705 | 151600 | 2102518015 | 4335 | 4355 | 4355 | 4335 | 58 |
| 216 | 20230705 | 151500 | 2102266385 | 4340 | 4345 | 4345 | 4340 | 2496 |
| 217 | 20230705 | 151400 | 2091431620 | 4345 | 4355 | 4355 | 4345 | 1017 |
| 218 | 20230705 | 151300 | 2087010360 | 4350 | 4350 | 4350 | 4350 | 34 |
| 219 | 20230705 | 151200 | 2086862460 | 4355 | 4360 | 4360 | 4350 | 1461 |
| 220 | 20230705 | 151100 | 2080502050 | 4355 | 4360 | 4360 | 4355 | 6 |
| 221 | 20230705 | 151000 | 2080475915 | 4360 | 4360 | 4360 | 4360 | 1 |
| 222 | 20230705 | 150900 | 2080471555 | 4365 | 4365 | 4365 | 4365 | 200 |
| 223 | 20230705 | 150800 | 2079598555 | 4355 | 4350 | 4355 | 4350 | 1195 |
| 224 | 20230705 | 150700 | 2074394445 | 4350 | 4350 | 4350 | 4350 | 12 |
| 225 | 20230705 | 150600 | 2074342245 | 4350 | 4350 | 4350 | 4350 | 179 |
| 226 | 20230705 | 150500 | 2073563595 | 4355 | 4355 | 4355 | 4350 | 402 |
| 227 | 20230705 | 150400 | 2071814885 | 4350 | 4350 | 4350 | 4350 | 2 |
| 228 | 20230705 | 150300 | 2071806185 | 4355 | 4355 | 4355 | 4355 | 0 |
| 229 | 20230705 | 150200 | 2071806185 | 4355 | 4355 | 4355 | 4355 | 23 |
| 230 | 20230705 | 150100 | 2071706020 | 4355 | 4345 | 4355 | 4345 | 1107 |
| 231 | 20230705 | 150000 | 2066895105 | 4345 | 4355 | 4355 | 4345 | 982 |
| 232 | 20230705 | 145900 | 2062623225 | 4350 | 4355 | 4355 | 4350 | 353 |
| 233 | 20230705 | 145800 | 2061087175 | 4350 | 4350 | 4350 | 4350 | 1 |
| 234 | 20230705 | 145700 | 2061082825 | 4350 | 4350 | 4350 | 4350 | 926 |
| 235 | 20230705 | 145600 | 2057054725 | 4345 | 4345 | 4345 | 4345 | 0 |
| 236 | 20230705 | 145500 | 2057054725 | 4345 | 4350 | 4350 | 4345 | 52 |
| 237 | 20230705 | 145400 | 2056828675 | 4345 | 4350 | 4350 | 4345 | 204 |
| 238 | 20230705 | 145300 | 2055942270 | 4350 | 4345 | 4350 | 4345 | 121 |
| 239 | 20230705 | 145200 | 2055416520 | 4345 | 4345 | 4345 | 4345 | 25 |
| 240 | 20230705 | 145100 | 2055307895 | 4355 | 4345 | 4355 | 4345 | 611 |
| 241 | 20230705 | 145000 | 2052650600 | 4355 | 4355 | 4355 | 4355 | 5 |
| 242 | 20230705 | 144900 | 2052628825 | 4355 | 4355 | 4355 | 4355 | 91 |
| 243 | 20230705 | 144800 | 2052232520 | 4355 | 4350 | 4355 | 4350 | 47 |
| 244 | 20230705 | 144700 | 2052027995 | 4340 | 4350 | 4350 | 4340 | 101 |
| 245 | 20230705 | 144600 | 2051589645 | 4340 | 4340 | 4340 | 4340 | 118 |
| 246 | 20230705 | 144500 | 2051077525 | 4340 | 4340 | 4340 | 4340 | 360 |
| 247 | 20230705 | 144400 | 2049515125 | 4350 | 4340 | 4350 | 4340 | 642 |
| 248 | 20230705 | 144300 | 2046728385 | 4340 | 4345 | 4345 | 4340 | 816 |
| 249 | 20230705 | 144200 | 2043183115 | 4345 | 4345 | 4355 | 4345 | 265 |
| 250 | 20230705 | 144100 | 2042031620 | 4345 | 4350 | 4355 | 4345 | 262 |
| 251 | 20230705 | 144000 | 2040892700 | 4350 | 4350 | 4350 | 4350 | 3279 |
| 252 | 20230705 | 143900 | 2026629050 | 4355 | 4355 | 4355 | 4355 | 20 |
| 253 | 20230705 | 143800 | 2026541950 | 4355 | 4360 | 4360 | 4355 | 1725 |
| 254 | 20230705 | 143700 | 2019027465 | 4365 | 4365 | 4365 | 4365 | 45 |
| 255 | 20230705 | 143600 | 2018831040 | 4360 | 4375 | 4375 | 4360 | 501 |
| 256 | 20230705 | 143500 | 2016646665 | 4375 | 4370 | 4375 | 4360 | 2012 |
| 257 | 20230705 | 143400 | 2007870895 | 4370 | 4370 | 4370 | 4370 | 67 |
| 258 | 20230705 | 143300 | 2007578105 | 4370 | 4370 | 4370 | 4370 | 64 |
| 259 | 20230705 | 143200 | 2007298425 | 4370 | 4360 | 4370 | 4360 | 449 |
| 260 | 20230705 | 143100 | 2005337885 | 4365 | 4360 | 4365 | 4360 | 113 |
| 261 | 20230705 | 143000 | 2004845140 | 4360 | 4365 | 4365 | 4360 | 387 |
| 262 | 20230705 | 142900 | 2003157785 | 4365 | 4370 | 4370 | 4365 | 1380 |
| 263 | 20230705 | 142800 | 1997133045 | 4375 | 4375 | 4375 | 4375 | 45 |
| 264 | 20230705 | 142700 | 1996936170 | 4370 | 4370 | 4370 | 4370 | 10 |
| 265 | 20230705 | 142600 | 1996892470 | 4375 | 4375 | 4375 | 4375 | 13 |
| 266 | 20230705 | 142500 | 1996835595 | 4375 | 4375 | 4375 | 4375 | 52 |
| 267 | 20230705 | 142400 | 1996608095 | 4370 | 4370 | 4375 | 4370 | 216 |
| 268 | 20230705 | 142300 | 1995664130 | 4375 | 4375 | 4375 | 4375 | 7 |
| 269 | 20230705 | 142200 | 1995633505 | 4375 | 4365 | 4375 | 4365 | 42 |
| 270 | 20230705 | 142100 | 1995450105 | 4375 | 4365 | 4375 | 4365 | 164 |
| 271 | 20230705 | 142000 | 1994733715 | 4365 | 4370 | 4375 | 4365 | 208 |
| 272 | 20230705 | 141900 | 1993825300 | 4375 | 4375 | 4375 | 4375 | 39 |
| 273 | 20230705 | 141800 | 1993654675 | 4375 | 4375 | 4375 | 4375 | 220 |
| 274 | 20230705 | 141700 | 1992692175 | 4375 | 4375 | 4375 | 4365 | 292 |
| 275 | 20230705 | 141600 | 1991416275 | 4375 | 4375 | 4375 | 4375 | 10 |
| 276 | 20230705 | 141500 | 1991372525 | 4375 | 4375 | 4375 | 4375 | 21 |
| 277 | 20230705 | 141400 | 1991280650 | 4375 | 4375 | 4375 | 4365 | 163 |
| 278 | 20230705 | 141300 | 1990567805 | 4375 | 4370 | 4375 | 4360 | 1707 |
| 279 | 20230705 | 141200 | 1983123890 | 4375 | 4375 | 4375 | 4375 | 240 |
| 280 | 20230705 | 141100 | 1982073890 | 4370 | 4385 | 4385 | 4370 | 2702 |
| 281 | 20230705 | 141000 | 1970257910 | 4385 | 4385 | 4385 | 4380 | 95 |
| 282 | 20230705 | 140900 | 1969841410 | 4380 | 4380 | 4385 | 4380 | 86 |
| 283 | 20230705 | 140800 | 1969464450 | 4385 | 4380 | 4385 | 4375 | 226 |
| 284 | 20230705 | 140700 | 1968475275 | 4380 | 4385 | 4385 | 4380 | 369 |
| 285 | 20230705 | 140600 | 1966858800 | 4385 | 4380 | 4385 | 4380 | 2353 |
| 286 | 20230705 | 140500 | 1956548730 | 4375 | 4380 | 4380 | 4375 | 504 |
| 287 | 20230705 | 140400 | 1954343140 | 4380 | 4380 | 4380 | 4375 | 313 |
| 288 | 20230705 | 140300 | 1952973205 | 4380 | 4380 | 4385 | 4380 | 1861 |
| 289 | 20230705 | 140200 | 1944821845 | 4385 | 4385 | 4385 | 4385 | 201 |
| 290 | 20230705 | 140100 | 1943940460 | 4390 | 4385 | 4390 | 4380 | 1206 |
| 291 | 20230705 | 140000 | 1938649440 | 4385 | 4385 | 4385 | 4380 | 1123 |
| 292 | 20230705 | 135900 | 1933725100 | 4380 | 4385 | 4385 | 4380 | 1021 |
| 293 | 20230705 | 135800 | 1929248515 | 4385 | 4390 | 4390 | 4385 | 2078 |
| 294 | 20230705 | 135700 | 1920134730 | 4390 | 4385 | 4390 | 4385 | 2388 |
| 295 | 20230705 | 135600 | 1909659895 | 4385 | 4380 | 4385 | 4380 | 1823 |
| 296 | 20230705 | 135500 | 1901674825 | 4380 | 4380 | 4380 | 4380 | 1 |
| 297 | 20230705 | 135400 | 1901670445 | 4380 | 4380 | 4380 | 4380 | 58 |
| 298 | 20230705 | 135300 | 1901416405 | 4380 | 4380 | 4380 | 4380 | 85 |
| 299 | 20230705 | 135200 | 1901044105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 300 | 20230705 | 135100 | 1901044105 | 4380 | 4375 | 4380 | 4375 | 626 |
| 301 | 20230705 | 135000 | 1898302240 | 4380 | 4380 | 4380 | 4380 | 0 |
| 302 | 20230705 | 134900 | 1898302240 | 4380 | 4380 | 4380 | 4380 | 71 |
| 303 | 20230705 | 134800 | 1897991260 | 4375 | 4380 | 4380 | 4375 | 17 |
| 304 | 20230705 | 134700 | 1897916880 | 4375 | 4370 | 4375 | 4370 | 537 |
| 305 | 20230705 | 134600 | 1895567515 | 4370 | 4370 | 4370 | 4370 | 335 |
| 306 | 20230705 | 134500 | 1894103565 | 4370 | 4365 | 4370 | 4365 | 263 |
| 307 | 20230705 | 134400 | 1892954530 | 4365 | 4365 | 4365 | 4365 | 5 |
| 308 | 20230705 | 134300 | 1892932705 | 4355 | 4355 | 4355 | 4355 | 0 |
| 309 | 20230705 | 134200 | 1892932705 | 4355 | 4355 | 4355 | 4355 | 0 |
| 310 | 20230705 | 134100 | 1892932705 | 4355 | 4355 | 4355 | 4355 | 1063 |
| 311 | 20230705 | 134000 | 1888303340 | 4355 | 4355 | 4355 | 4355 | 100 |
| 312 | 20230705 | 133900 | 1887867840 | 4360 | 4360 | 4360 | 4360 | 108 |
| 313 | 20230705 | 133800 | 1887396960 | 4355 | 4355 | 4355 | 4355 | 0 |
| 314 | 20230705 | 133700 | 1887396960 | 4355 | 4360 | 4360 | 4355 | 1282 |
| 315 | 20230705 | 133600 | 1881808430 | 4360 | 4360 | 4360 | 4360 | 289 |
| 316 | 20230705 | 133500 | 1880548390 | 4365 | 4365 | 4365 | 4365 | 10 |
| 317 | 20230705 | 133400 | 1880504740 | 4365 | 4365 | 4365 | 4365 | 1015 |
| 318 | 20230705 | 133300 | 1876074265 | 4370 | 4370 | 4370 | 4370 | 0 |
| 319 | 20230705 | 133200 | 1876074265 | 4370 | 4370 | 4370 | 4370 | 0 |
| 320 | 20230705 | 133100 | 1876074265 | 4370 | 4365 | 4370 | 4365 | 20 |
| 321 | 20230705 | 133000 | 1875986915 | 4370 | 4370 | 4370 | 4370 | 1962 |
| 322 | 20230705 | 132900 | 1867412975 | 4370 | 4370 | 4370 | 4370 | 338 |
| 323 | 20230705 | 132800 | 1865935915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 324 | 20230705 | 132700 | 1865935915 | 4370 | 4370 | 4370 | 4370 | 19 |
| 325 | 20230705 | 132600 | 1865852885 | 4375 | 4375 | 4375 | 4375 | 190 |
| 326 | 20230705 | 132500 | 1865021635 | 4380 | 4380 | 4380 | 4380 | 5 |
| 327 | 20230705 | 132400 | 1864999735 | 4375 | 4370 | 4375 | 4370 | 1184 |
| 328 | 20230705 | 132300 | 1859823750 | 4370 | 4370 | 4370 | 4370 | 394 |
| 329 | 20230705 | 132200 | 1858101970 | 4375 | 4375 | 4375 | 4375 | 0 |
| 330 | 20230705 | 132100 | 1858101970 | 4375 | 4375 | 4375 | 4375 | 1020 |
| 331 | 20230705 | 132000 | 1853639470 | 4380 | 4380 | 4380 | 4380 | 0 |
| 332 | 20230705 | 131900 | 1853639470 | 4380 | 4380 | 4380 | 4380 | 0 |
| 333 | 20230705 | 131800 | 1853639470 | 4380 | 4380 | 4380 | 4380 | 0 |
| 334 | 20230705 | 131700 | 1853639470 | 4380 | 4385 | 4385 | 4380 | 1703 |
| 335 | 20230705 | 131600 | 1846177135 | 4390 | 4390 | 4390 | 4390 | 18 |
| 336 | 20230705 | 131500 | 1846098115 | 4390 | 4390 | 4390 | 4385 | 688 |
| 337 | 20230705 | 131400 | 1843079295 | 4390 | 4390 | 4390 | 4390 | 1400 |
| 338 | 20230705 | 131300 | 1836933295 | 4390 | 4390 | 4390 | 4390 | 113 |
| 339 | 20230705 | 131200 | 1836437225 | 4390 | 4385 | 4390 | 4385 | 721 |
| 340 | 20230705 | 131100 | 1833275475 | 4385 | 4385 | 4385 | 4385 | 20 |
| 341 | 20230705 | 131000 | 1833187775 | 4390 | 4380 | 4390 | 4380 | 223 |
| 342 | 20230705 | 130900 | 1832209805 | 4390 | 4390 | 4390 | 4390 | 518 |
| 343 | 20230705 | 130800 | 1829935785 | 4390 | 4390 | 4390 | 4390 | 280 |
| 344 | 20230705 | 130700 | 1828706585 | 4390 | 4380 | 4390 | 4380 | 101 |
| 345 | 20230705 | 130600 | 1828264195 | 4380 | 4380 | 4380 | 4380 | 0 |
| 346 | 20230705 | 130500 | 1828264195 | 4380 | 4380 | 4380 | 4380 | 0 |
| 347 | 20230705 | 130400 | 1828264195 | 4380 | 4380 | 4390 | 4380 | 1089 |
| 348 | 20230705 | 130300 | 1823492395 | 4380 | 4385 | 4390 | 4380 | 1229 |
| 349 | 20230705 | 130200 | 1818097720 | 4385 | 4360 | 4385 | 4360 | 2020 |
| 350 | 20230705 | 130100 | 1809248720 | 4360 | 4365 | 4365 | 4360 | 497 |
| 351 | 20230705 | 130000 | 1807081455 | 4365 | 4370 | 4370 | 4365 | 110 |
| 352 | 20230705 | 125900 | 1806601255 | 4370 | 4370 | 4370 | 4370 | 1 |
| 353 | 20230705 | 125800 | 1806596885 | 4370 | 4370 | 4370 | 4370 | 820 |
| 354 | 20230705 | 125700 | 1803013485 | 4375 | 4375 | 4375 | 4375 | 204 |
| 355 | 20230705 | 125600 | 1802120985 | 4370 | 4370 | 4370 | 4370 | 1380 |
| 356 | 20230705 | 125500 | 1796090385 | 4370 | 4365 | 4370 | 4365 | 123 |
| 357 | 20230705 | 125400 | 1795553385 | 4365 | 4365 | 4365 | 4365 | 98 |
| 358 | 20230705 | 125300 | 1795125615 | 4370 | 4370 | 4370 | 4370 | 490 |
| 359 | 20230705 | 125200 | 1792984315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 360 | 20230705 | 125100 | 1792984315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 361 | 20230705 | 125000 | 1792984315 | 4360 | 4360 | 4360 | 4360 | 2 |
| 362 | 20230705 | 124900 | 1792975595 | 4370 | 4360 | 4370 | 4360 | 441 |
| 363 | 20230705 | 124800 | 1791050650 | 4360 | 4360 | 4360 | 4360 | 205 |
| 364 | 20230705 | 124700 | 1790156850 | 4365 | 4360 | 4370 | 4360 | 12 |
| 365 | 20230705 | 124600 | 1790104455 | 4370 | 4360 | 4370 | 4360 | 474 |
| 366 | 20230705 | 124500 | 1788036825 | 4370 | 4360 | 4370 | 4360 | 305 |
| 367 | 20230705 | 124400 | 1786707015 | 4370 | 4370 | 4370 | 4370 | 12 |
| 368 | 20230705 | 124300 | 1786654575 | 4370 | 4365 | 4370 | 4365 | 156 |
| 369 | 20230705 | 124200 | 1785973105 | 4365 | 4365 | 4365 | 4365 | 1 |
| 370 | 20230705 | 124100 | 1785968740 | 4360 | 4365 | 4365 | 4360 | 1031 |
| 371 | 20230705 | 124000 | 1781471950 | 4370 | 4370 | 4370 | 4370 | 89 |
| 372 | 20230705 | 123900 | 1781083020 | 4370 | 4370 | 4370 | 4370 | 4 |
| 373 | 20230705 | 123800 | 1781065540 | 4370 | 4370 | 4370 | 4370 | 108 |
| 374 | 20230705 | 123700 | 1780593580 | 4360 | 4360 | 4360 | 4360 | 0 |
| 375 | 20230705 | 123600 | 1780593580 | 4360 | 4355 | 4360 | 4355 | 39 |
| 376 | 20230705 | 123500 | 1780423690 | 4355 | 4370 | 4370 | 4355 | 73 |
| 377 | 20230705 | 123400 | 1780105085 | 4370 | 4370 | 4370 | 4370 | 1028 |
| 378 | 20230705 | 123300 | 1775612725 | 4370 | 4370 | 4370 | 4370 | 290 |
| 379 | 20230705 | 123200 | 1774345425 | 4370 | 4360 | 4370 | 4360 | 338 |
| 380 | 20230705 | 123100 | 1772869215 | 4350 | 4360 | 4370 | 4350 | 891 |
| 381 | 20230705 | 123000 | 1768983460 | 4370 | 4370 | 4370 | 4370 | 13 |
| 382 | 20230705 | 122900 | 1768926650 | 4360 | 4360 | 4360 | 4360 | 25 |
| 383 | 20230705 | 122800 | 1768817650 | 4360 | 4360 | 4370 | 4360 | 317 |
| 384 | 20230705 | 122700 | 1767435520 | 4370 | 4345 | 4370 | 4345 | 1592 |
| 385 | 20230705 | 122600 | 1760499515 | 4345 | 4340 | 4345 | 4340 | 656 |
| 386 | 20230705 | 122500 | 1757652470 | 4340 | 4340 | 4340 | 4340 | 1037 |
| 387 | 20230705 | 122400 | 1753151890 | 4340 | 4340 | 4340 | 4340 | 0 |
| 388 | 20230705 | 122300 | 1753151890 | 4340 | 4340 | 4340 | 4340 | 18 |
| 389 | 20230705 | 122200 | 1753073770 | 4340 | 4340 | 4340 | 4340 | 17 |
| 390 | 20230705 | 122100 | 1752999990 | 4340 | 4340 | 4340 | 4340 | 17 |
| 391 | 20230705 | 122000 | 1752926210 | 4340 | 4345 | 4345 | 4340 | 530 |
| 392 | 20230705 | 121900 | 1750625010 | 4340 | 4340 | 4340 | 4340 | 17 |
| 393 | 20230705 | 121800 | 1750551230 | 4340 | 4340 | 4340 | 4340 | 86 |
| 394 | 20230705 | 121700 | 1750177990 | 4340 | 4340 | 4340 | 4340 | 79 |
| 395 | 20230705 | 121600 | 1749835130 | 4340 | 4340 | 4340 | 4340 | 55 |
| 396 | 20230705 | 121500 | 1749596430 | 4340 | 4340 | 4345 | 4340 | 555 |
| 397 | 20230705 | 121400 | 1747187440 | 4340 | 4340 | 4340 | 4340 | 348 |
| 398 | 20230705 | 121300 | 1745677120 | 4340 | 4340 | 4340 | 4340 | 2342 |
| 399 | 20230705 | 121200 | 1735512840 | 4340 | 4345 | 4345 | 4340 | 23 |
| 400 | 20230705 | 121100 | 1735412990 | 4340 | 4340 | 4340 | 4340 | 127 |
| 401 | 20230705 | 121000 | 1734861810 | 4340 | 4340 | 4340 | 4340 | 17 |
| 402 | 20230705 | 120900 | 1734788030 | 4345 | 4340 | 4345 | 4340 | 246 |
| 403 | 20230705 | 120800 | 1733720335 | 4340 | 4340 | 4340 | 4340 | 686 |
| 404 | 20230705 | 120700 | 1730743095 | 4340 | 4345 | 4345 | 4340 | 3017 |
| 405 | 20230705 | 120600 | 1717642840 | 4345 | 4345 | 4345 | 4345 | 17 |
| 406 | 20230705 | 120500 | 1717568975 | 4345 | 4345 | 4345 | 4345 | 1041 |
| 407 | 20230705 | 120400 | 1713045830 | 4345 | 4345 | 4345 | 4340 | 1290 |
| 408 | 20230705 | 120300 | 1707445780 | 4340 | 4350 | 4350 | 4340 | 2247 |
| 409 | 20230705 | 120200 | 1697683545 | 4350 | 4350 | 4350 | 4350 | 1038 |
| 410 | 20230705 | 120100 | 1693168245 | 4350 | 4350 | 4350 | 4350 | 117 |
| 411 | 20230705 | 120000 | 1692659295 | 4355 | 4355 | 4355 | 4355 | 6 |
| 412 | 20230705 | 115900 | 1692633165 | 4350 | 4355 | 4355 | 4350 | 475 |
| 413 | 20230705 | 115800 | 1690566815 | 4350 | 4355 | 4355 | 4350 | 5916 |
| 414 | 20230705 | 115700 | 1664832130 | 4360 | 4360 | 4360 | 4360 | 401 |
| 415 | 20230705 | 115600 | 1663083770 | 4360 | 4355 | 4365 | 4355 | 2000 |
| 416 | 20230705 | 115500 | 1654364240 | 4350 | 4355 | 4355 | 4350 | 366 |
| 417 | 20230705 | 115400 | 1652771130 | 4355 | 4350 | 4355 | 4350 | 749 |
| 418 | 20230705 | 115300 | 1649511320 | 4350 | 4350 | 4350 | 4350 | 17 |
| 419 | 20230705 | 115200 | 1649437370 | 4355 | 4350 | 4355 | 4350 | 191 |
| 420 | 20230705 | 115100 | 1648606515 | 4350 | 4355 | 4355 | 4350 | 25 |
| 421 | 20230705 | 115000 | 1648497650 | 4350 | 4350 | 4355 | 4350 | 107 |
| 422 | 20230705 | 114900 | 1648032195 | 4350 | 4355 | 4355 | 4350 | 2125 |
| 423 | 20230705 | 114800 | 1638788290 | 4355 | 4350 | 4360 | 4350 | 381 |
| 424 | 20230705 | 114700 | 1637129040 | 4350 | 4355 | 4355 | 4350 | 5636 |
| 425 | 20230705 | 114600 | 1612606065 | 4360 | 4360 | 4360 | 4360 | 743 |
| 426 | 20230705 | 114500 | 1609366585 | 4360 | 4360 | 4360 | 4355 | 2011 |
| 427 | 20230705 | 114400 | 1600606625 | 4365 | 4365 | 4365 | 4365 | 755 |
| 428 | 20230705 | 114300 | 1597311050 | 4365 | 4355 | 4365 | 4355 | 706 |
| 429 | 20230705 | 114200 | 1594229680 | 4360 | 4365 | 4365 | 4355 | 1585 |
| 430 | 20230705 | 114100 | 1587323520 | 4360 | 4360 | 4360 | 4360 | 517 |
| 431 | 20230705 | 114000 | 1585069400 | 4355 | 4360 | 4360 | 4355 | 6255 |
| 432 | 20230705 | 113900 | 1557804600 | 4360 | 4360 | 4360 | 4360 | 26 |
| 433 | 20230705 | 113800 | 1557691240 | 4365 | 4360 | 4365 | 4360 | 922 |
| 434 | 20230705 | 113700 | 1553671225 | 4360 | 4360 | 4365 | 4360 | 61 |
| 435 | 20230705 | 113600 | 1553405260 | 4360 | 4360 | 4360 | 4360 | 68 |
| 436 | 20230705 | 113500 | 1553108780 | 4360 | 4365 | 4370 | 4360 | 1021 |
| 437 | 20230705 | 113400 | 1548652550 | 4365 | 4365 | 4365 | 4365 | 1061 |
| 438 | 20230705 | 113300 | 1544021285 | 4365 | 4365 | 4365 | 4365 | 1148 |
| 439 | 20230705 | 113200 | 1539010265 | 4365 | 4370 | 4370 | 4365 | 531 |
| 440 | 20230705 | 113100 | 1536689880 | 4370 | 4365 | 4370 | 4360 | 206 |
| 441 | 20230705 | 113000 | 1535789955 | 4370 | 4365 | 4370 | 4365 | 34 |
| 442 | 20230705 | 112900 | 1535641530 | 4365 | 4370 | 4370 | 4365 | 788 |
| 443 | 20230705 | 112800 | 1532201565 | 4370 | 4365 | 4370 | 4365 | 19 |
| 444 | 20230705 | 112700 | 1532118625 | 4365 | 4365 | 4365 | 4365 | 22 |
| 445 | 20230705 | 112600 | 1532022595 | 4365 | 4370 | 4370 | 4365 | 18 |
| 446 | 20230705 | 112500 | 1531944020 | 4365 | 4370 | 4370 | 4365 | 248 |
| 447 | 20230705 | 112400 | 1530861495 | 4365 | 4370 | 4370 | 4365 | 19 |
| 448 | 20230705 | 112300 | 1530778555 | 4365 | 4365 | 4370 | 4365 | 239 |
| 449 | 20230705 | 112200 | 1529735315 | 4370 | 4365 | 4370 | 4365 | 801 |
| 450 | 20230705 | 112100 | 1526238945 | 4365 | 4370 | 4370 | 4365 | 1059 |
| 451 | 20230705 | 112000 | 1521611200 | 4365 | 4370 | 4370 | 4365 | 246 |
| 452 | 20230705 | 111900 | 1520537405 | 4370 | 4365 | 4370 | 4365 | 22 |
| 453 | 20230705 | 111800 | 1520441350 | 4365 | 4365 | 4370 | 4365 | 324 |
| 454 | 20230705 | 111700 | 1519027080 | 4360 | 4360 | 4360 | 4360 | 97 |
| 455 | 20230705 | 111600 | 1518604160 | 4365 | 4365 | 4370 | 4365 | 10 |
| 456 | 20230705 | 111500 | 1518560505 | 4365 | 4365 | 4365 | 4365 | 115 |
| 457 | 20230705 | 111400 | 1518058530 | 4365 | 4365 | 4370 | 4365 | 504 |
| 458 | 20230705 | 111300 | 1515858565 | 4365 | 4365 | 4370 | 4365 | 98 |
| 459 | 20230705 | 111200 | 1515430790 | 4365 | 4360 | 4365 | 4360 | 245 |
| 460 | 20230705 | 111100 | 1514361465 | 4360 | 4360 | 4365 | 4360 | 231 |
| 461 | 20230705 | 111000 | 1513353305 | 4365 | 4365 | 4365 | 4365 | 1 |
| 462 | 20230705 | 110900 | 1513348940 | 4360 | 4360 | 4360 | 4360 | 1772 |
| 463 | 20230705 | 110800 | 1505623020 | 4365 | 4370 | 4370 | 4360 | 999 |
| 464 | 20230705 | 110700 | 1501264345 | 4370 | 4370 | 4370 | 4365 | 244 |
| 465 | 20230705 | 110600 | 1500199175 | 4370 | 4370 | 4375 | 4370 | 209 |
| 466 | 20230705 | 110500 | 1499285300 | 4375 | 4370 | 4375 | 4365 | 2377 |
| 467 | 20230705 | 110400 | 1488900840 | 4375 | 4370 | 4385 | 4370 | 964 |
| 468 | 20230705 | 110300 | 1484679730 | 4385 | 4385 | 4385 | 4370 | 1090 |
| 469 | 20230705 | 110200 | 1479905870 | 4385 | 4385 | 4385 | 4380 | 176 |
| 470 | 20230705 | 110100 | 1479134195 | 4385 | 4380 | 4385 | 4375 | 251 |
| 471 | 20230705 | 110000 | 1478035130 | 4380 | 4380 | 4380 | 4375 | 451 |
| 472 | 20230705 | 105900 | 1476061335 | 4380 | 4380 | 4380 | 4375 | 138 |
| 473 | 20230705 | 105800 | 1475457465 | 4380 | 4380 | 4380 | 4375 | 95 |
| 474 | 20230705 | 105700 | 1475041455 | 4380 | 4375 | 4380 | 4370 | 1567 |
| 475 | 20230705 | 105600 | 1468193550 | 4375 | 4380 | 4380 | 4370 | 111 |
| 476 | 20230705 | 105500 | 1467708000 | 4380 | 4380 | 4380 | 4375 | 45 |
| 477 | 20230705 | 105400 | 1467510985 | 4380 | 4380 | 4380 | 4375 | 80 |
| 478 | 20230705 | 105300 | 1467160670 | 4380 | 4370 | 4385 | 4365 | 1954 |
| 479 | 20230705 | 105200 | 1458625170 | 4370 | 4375 | 4375 | 4370 | 184 |
| 480 | 20230705 | 105100 | 1457820260 | 4375 | 4390 | 4390 | 4370 | 4300 |
| 481 | 20230705 | 105000 | 1438987415 | 4390 | 4390 | 4390 | 4385 | 1331 |
| 482 | 20230705 | 104900 | 1433150765 | 4390 | 4385 | 4390 | 4380 | 2893 |
| 483 | 20230705 | 104800 | 1420465125 | 4385 | 4375 | 4385 | 4375 | 1341 |
| 484 | 20230705 | 104700 | 1414590205 | 4375 | 4380 | 4380 | 4375 | 301 |
| 485 | 20230705 | 104600 | 1413273265 | 4380 | 4375 | 4380 | 4370 | 410 |
| 486 | 20230705 | 104500 | 1411479615 | 4375 | 4370 | 4375 | 4365 | 2405 |
| 487 | 20230705 | 104400 | 1400969945 | 4375 | 4375 | 4380 | 4375 | 554 |
| 488 | 20230705 | 104300 | 1398544635 | 4375 | 4375 | 4380 | 4375 | 169 |
| 489 | 20230705 | 104200 | 1397805235 | 4380 | 4375 | 4380 | 4375 | 216 |
| 490 | 20230705 | 104100 | 1396859240 | 4380 | 4380 | 4380 | 4380 | 6 |
| 491 | 20230705 | 104000 | 1396832960 | 4365 | 4360 | 4365 | 4360 | 817 |
| 492 | 20230705 | 103900 | 1393270280 | 4360 | 4360 | 4360 | 4360 | 155 |
| 493 | 20230705 | 103800 | 1392594480 | 4360 | 4365 | 4365 | 4360 | 344 |
| 494 | 20230705 | 103700 | 1391094590 | 4360 | 4360 | 4360 | 4360 | 617 |
| 495 | 20230705 | 103600 | 1388404470 | 4360 | 4360 | 4360 | 4360 | 24 |
| 496 | 20230705 | 103500 | 1388299830 | 4365 | 4365 | 4365 | 4360 | 136 |
| 497 | 20230705 | 103400 | 1387706290 | 4360 | 4370 | 4370 | 4360 | 1059 |
| 498 | 20230705 | 103300 | 1383083690 | 4370 | 4365 | 4370 | 4365 | 660 |
| 499 | 20230705 | 103200 | 1380200080 | 4370 | 4370 | 4370 | 4365 | 976 |
| 500 | 20230705 | 103100 | 1375939820 | 4370 | 4375 | 4375 | 4370 | 869 |
| 501 | 20230705 | 103000 | 1372141940 | 4380 | 4395 | 4400 | 4380 | 3417 |
| 502 | 20230705 | 102900 | 1357151440 | 4395 | 4395 | 4400 | 4395 | 760 |
| 503 | 20230705 | 102800 | 1353811190 | 4400 | 4405 | 4405 | 4395 | 5963 |
| 504 | 20230705 | 102700 | 1327559965 | 4405 | 4395 | 4405 | 4395 | 1963 |
| 505 | 20230705 | 102600 | 1318922390 | 4395 | 4405 | 4405 | 4395 | 2927 |
| 506 | 20230705 | 102500 | 1306038360 | 4405 | 4395 | 4410 | 4390 | 17012 |
| 507 | 20230705 | 102400 | 1231109385 | 4390 | 4380 | 4400 | 4380 | 9977 |
| 508 | 20230705 | 102300 | 1187266140 | 4370 | 4395 | 4395 | 4370 | 1694 |
| 509 | 20230705 | 102200 | 1179829785 | 4390 | 4390 | 4400 | 4375 | 12832 |
| 510 | 20230705 | 102100 | 1123486245 | 4395 | 4395 | 4395 | 4385 | 1059 |
| 511 | 20230705 | 102000 | 1118834195 | 4395 | 4390 | 4395 | 4390 | 2472 |
| 512 | 20230705 | 101900 | 1107981240 | 4390 | 4395 | 4395 | 4390 | 2331 |
| 513 | 20230705 | 101800 | 1097745950 | 4395 | 4390 | 4395 | 4390 | 653 |
| 514 | 20230705 | 101700 | 1094876480 | 4390 | 4395 | 4400 | 4390 | 4780 |
| 515 | 20230705 | 101600 | 1073864835 | 4390 | 4395 | 4400 | 4390 | 10662 |
| 516 | 20230705 | 101500 | 1027005995 | 4395 | 4375 | 4395 | 4375 | 4524 |
| 517 | 20230705 | 101400 | 1007164460 | 4375 | 4375 | 4380 | 4370 | 3439 |
| 518 | 20230705 | 101300 | 992115620 | 4370 | 4355 | 4370 | 4355 | 702 |
| 519 | 20230705 | 101200 | 989052145 | 4355 | 4340 | 4355 | 4340 | 3326 |
| 520 | 20230705 | 101100 | 974601365 | 4335 | 4335 | 4335 | 4335 | 97 |
| 521 | 20230705 | 101000 | 974180870 | 4335 | 4335 | 4340 | 4335 | 2792 |
| 522 | 20230705 | 100900 | 962077400 | 4340 | 4335 | 4340 | 4335 | 88 |
| 523 | 20230705 | 100800 | 961695885 | 4340 | 4335 | 4340 | 4335 | 19 |
| 524 | 20230705 | 100700 | 961613515 | 4340 | 4340 | 4340 | 4335 | 858 |
| 525 | 20230705 | 100600 | 957889945 | 4340 | 4340 | 4340 | 4340 | 120 |
| 526 | 20230705 | 100500 | 957369145 | 4340 | 4340 | 4340 | 4340 | 17 |
| 527 | 20230705 | 100400 | 957295365 | 4340 | 4345 | 4345 | 4340 | 77 |
| 528 | 20230705 | 100300 | 956960985 | 4340 | 4340 | 4345 | 4340 | 520 |
| 529 | 20230705 | 100200 | 954704180 | 4345 | 4340 | 4345 | 4340 | 206 |
| 530 | 20230705 | 100100 | 953809200 | 4340 | 4345 | 4345 | 4340 | 543 |
| 531 | 20230705 | 100000 | 951450370 | 4345 | 4345 | 4350 | 4345 | 1136 |
| 532 | 20230705 | 095900 | 946514445 | 4345 | 4345 | 4345 | 4345 | 700 |
| 533 | 20230705 | 095800 | 943472945 | 4345 | 4345 | 4350 | 4345 | 146 |
| 534 | 20230705 | 095700 | 942838320 | 4345 | 4350 | 4350 | 4345 | 308 |
| 535 | 20230705 | 095600 | 941499855 | 4350 | 4350 | 4355 | 4350 | 466 |
| 536 | 20230705 | 095500 | 939472745 | 4350 | 4350 | 4355 | 4350 | 1487 |
| 537 | 20230705 | 095400 | 933004275 | 4350 | 4335 | 4350 | 4335 | 1874 |
| 538 | 20230705 | 095300 | 924861905 | 4335 | 4330 | 4335 | 4330 | 451 |
| 539 | 20230705 | 095200 | 922907500 | 4330 | 4325 | 4330 | 4325 | 427 |
| 540 | 20230705 | 095100 | 921059380 | 4325 | 4320 | 4325 | 4320 | 507 |
| 541 | 20230705 | 095000 | 918868790 | 4315 | 4325 | 4330 | 4315 | 4030 |
| 542 | 20230705 | 094900 | 901456140 | 4325 | 4325 | 4330 | 4325 | 480 |
| 543 | 20230705 | 094800 | 899378795 | 4325 | 4335 | 4335 | 4325 | 808 |
| 544 | 20230705 | 094700 | 895877770 | 4335 | 4335 | 4340 | 4335 | 7213 |
| 545 | 20230705 | 094600 | 864609390 | 4335 | 4350 | 4350 | 4335 | 8376 |
| 546 | 20230705 | 094500 | 828252400 | 4345 | 4355 | 4355 | 4345 | 9110 |
| 547 | 20230705 | 094400 | 788660695 | 4350 | 4350 | 4355 | 4350 | 522 |
| 548 | 20230705 | 094300 | 786388350 | 4350 | 4350 | 4355 | 4350 | 868 |
| 549 | 20230705 | 094200 | 782612495 | 4350 | 4350 | 4355 | 4350 | 437 |
| 550 | 20230705 | 094100 | 780711045 | 4355 | 4360 | 4360 | 4350 | 6728 |
| 551 | 20230705 | 094000 | 751423135 | 4355 | 4370 | 4370 | 4355 | 3647 |
| 552 | 20230705 | 093900 | 735520345 | 4370 | 4360 | 4370 | 4355 | 2798 |
| 553 | 20230705 | 093800 | 723321540 | 4360 | 4360 | 4365 | 4360 | 2722 |
| 554 | 20230705 | 093700 | 711449425 | 4365 | 4365 | 4365 | 4360 | 1970 |
| 555 | 20230705 | 093600 | 702851575 | 4365 | 4370 | 4370 | 4365 | 4951 |
| 556 | 20230705 | 093500 | 681239975 | 4375 | 4370 | 4375 | 4365 | 1341 |
| 557 | 20230705 | 093400 | 675378770 | 4370 | 4370 | 4375 | 4365 | 747 |
| 558 | 20230705 | 093300 | 672116150 | 4370 | 4380 | 4380 | 4360 | 2155 |
| 559 | 20230705 | 093200 | 662701870 | 4385 | 4395 | 4400 | 4385 | 7183 |
| 560 | 20230705 | 093100 | 631152630 | 4395 | 4395 | 4400 | 4390 | 9077 |
| 561 | 20230705 | 093000 | 591235195 | 4395 | 4380 | 4400 | 4370 | 23928 |
| 562 | 20230705 | 092900 | 486191215 | 4375 | 4375 | 4375 | 4365 | 3300 |
| 563 | 20230705 | 092800 | 471758890 | 4375 | 4365 | 4380 | 4365 | 4161 |
| 564 | 20230705 | 092700 | 453569720 | 4365 | 4370 | 4370 | 4360 | 868 |
| 565 | 20230705 | 092600 | 449781530 | 4370 | 4350 | 4370 | 4345 | 3767 |
| 566 | 20230705 | 092500 | 433365415 | 4350 | 4355 | 4360 | 4350 | 1342 |
| 567 | 20230705 | 092400 | 427521990 | 4355 | 4355 | 4360 | 4355 | 1548 |
| 568 | 20230705 | 092300 | 420774720 | 4360 | 4370 | 4370 | 4350 | 2499 |
| 569 | 20230705 | 092200 | 409881360 | 4370 | 4360 | 4380 | 4360 | 8190 |
| 570 | 20230705 | 092100 | 374074510 | 4360 | 4350 | 4360 | 4345 | 5462 |
| 571 | 20230705 | 092000 | 350293210 | 4350 | 4350 | 4355 | 4340 | 5033 |
| 572 | 20230705 | 091900 | 328414765 | 4350 | 4345 | 4350 | 4340 | 4598 |
| 573 | 20230705 | 091800 | 308442670 | 4345 | 4340 | 4350 | 4340 | 2870 |
| 574 | 20230705 | 091700 | 295977395 | 4340 | 4345 | 4350 | 4340 | 6013 |
| 575 | 20230705 | 091600 | 269844905 | 4345 | 4325 | 4345 | 4325 | 13070 |
| 576 | 20230705 | 091500 | 213199780 | 4325 | 4320 | 4330 | 4320 | 1897 |
| 577 | 20230705 | 091400 | 204996535 | 4330 | 4330 | 4330 | 4320 | 4627 |
| 578 | 20230705 | 091300 | 184973625 | 4330 | 4335 | 4340 | 4320 | 2358 |
| 579 | 20230705 | 091200 | 174754115 | 4335 | 4275 | 4340 | 4270 | 25546 |
| 580 | 20230705 | 091100 | 64782650 | 4295 | 4280 | 4295 | 4280 | 1832 |
| 581 | 20230705 | 091000 | 56935665 | 4280 | 4245 | 4280 | 4245 | 1512 |
| 582 | 20230705 | 090900 | 50475815 | 4280 | 4280 | 4280 | 4280 | 650 |
| 583 | 20230705 | 090800 | 47693815 | 4280 | 4275 | 4280 | 4255 | 743 |
| 584 | 20230705 | 090700 | 44526625 | 4275 | 4275 | 4280 | 4275 | 542 |
| 585 | 20230705 | 090600 | 42207180 | 4280 | 4265 | 4280 | 4265 | 4962 |
| 586 | 20230705 | 090500 | 20997440 | 4270 | 4260 | 4275 | 4260 | 2618 |
| 587 | 20230705 | 090400 | 9806890 | 4260 | 4240 | 4260 | 4240 | 116 |
| 588 | 20230705 | 090300 | 9314175 | 4245 | 4225 | 4245 | 4225 | 155 |
| 589 | 20230705 | 090200 | 8657610 | 4220 | 4215 | 4220 | 4215 | 315 |
| 590 | 20230705 | 090100 | 7329635 | 4215 | 4215 | 4215 | 4210 | 800 |
| 591 | 20230705 | 090000 | 3957885 | 4215 | 4215 | 4215 | 4215 | 939 |