29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 11609 |
| 3 | 20230706 | 185300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 4 | 20230706 | 185200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 5 | 20230706 | 185100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 6 | 20230706 | 185000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 7 | 20230706 | 184900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 8 | 20230706 | 184800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 9 | 20230706 | 184700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 10 | 20230706 | 184600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 11 | 20230706 | 184500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 12 | 20230706 | 184400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 13 | 20230706 | 184300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 14 | 20230706 | 184200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 15 | 20230706 | 184100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 16 | 20230706 | 184000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 17 | 20230706 | 183900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 18 | 20230706 | 183800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 19 | 20230706 | 183700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 20 | 20230706 | 183600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 21 | 20230706 | 183500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 22 | 20230706 | 183400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 23 | 20230706 | 183300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 24 | 20230706 | 183200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 25 | 20230706 | 183100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 26 | 20230706 | 183000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 27 | 20230706 | 182900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 28 | 20230706 | 182800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 29 | 20230706 | 182700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 30 | 20230706 | 182600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 31 | 20230706 | 182500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 32 | 20230706 | 182400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 11609 |
| 33 | 20230706 | 182300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 34 | 20230706 | 182200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 35 | 20230706 | 182100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 36 | 20230706 | 182000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 37 | 20230706 | 181900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 38 | 20230706 | 181800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 39 | 20230706 | 181700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 40 | 20230706 | 181600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 41 | 20230706 | 181500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 42 | 20230706 | 181400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 43 | 20230706 | 181300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 44 | 20230706 | 181200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 45 | 20230706 | 181100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 46 | 20230706 | 181000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 47 | 20230706 | 180900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 48 | 20230706 | 180800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 49 | 20230706 | 180700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 50 | 20230706 | 180600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 51 | 20230706 | 180500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 52 | 20230706 | 180400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 53 | 20230706 | 180300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 54 | 20230706 | 180200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 55 | 20230706 | 180100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 56 | 20230706 | 180000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 57 | 20230706 | 175900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 58 | 20230706 | 175800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 59 | 20230706 | 175700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 60 | 20230706 | 175600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 61 | 20230706 | 175500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 62 | 20230706 | 175400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 11609 |
| 63 | 20230706 | 175300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 64 | 20230706 | 175200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 65 | 20230706 | 175100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 66 | 20230706 | 175000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 67 | 20230706 | 174900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 68 | 20230706 | 174800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 69 | 20230706 | 174700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 70 | 20230706 | 174600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 71 | 20230706 | 174500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 72 | 20230706 | 174400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 73 | 20230706 | 174300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 74 | 20230706 | 174200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 75 | 20230706 | 174100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 76 | 20230706 | 174000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 77 | 20230706 | 173900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 78 | 20230706 | 173800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 79 | 20230706 | 173700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 80 | 20230706 | 173600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 81 | 20230706 | 173500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 82 | 20230706 | 173400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 83 | 20230706 | 173300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 84 | 20230706 | 173200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 85 | 20230706 | 173100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 86 | 20230706 | 173000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 87 | 20230706 | 172900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 88 | 20230706 | 172800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 89 | 20230706 | 172700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 90 | 20230706 | 172600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 91 | 20230706 | 172500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 92 | 20230706 | 172400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 11609 |
| 93 | 20230706 | 172300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 94 | 20230706 | 172200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 95 | 20230706 | 172100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 96 | 20230706 | 172000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 97 | 20230706 | 171900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 98 | 20230706 | 171800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 99 | 20230706 | 171700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 100 | 20230706 | 171600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 101 | 20230706 | 171500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 102 | 20230706 | 171400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 103 | 20230706 | 171300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 104 | 20230706 | 171200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 105 | 20230706 | 171100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 106 | 20230706 | 171000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 107 | 20230706 | 170900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 108 | 20230706 | 170800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 109 | 20230706 | 170700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 110 | 20230706 | 170600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 111 | 20230706 | 170500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 112 | 20230706 | 170400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 113 | 20230706 | 170300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 114 | 20230706 | 170200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 115 | 20230706 | 170100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 116 | 20230706 | 170000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 117 | 20230706 | 165900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 118 | 20230706 | 165800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 119 | 20230706 | 165700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 120 | 20230706 | 165600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 121 | 20230706 | 165500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 122 | 20230706 | 165400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 11609 |
| 123 | 20230706 | 165300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 124 | 20230706 | 165200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 125 | 20230706 | 165100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 126 | 20230706 | 165000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 127 | 20230706 | 164900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 128 | 20230706 | 164800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 129 | 20230706 | 164700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 130 | 20230706 | 164600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 131 | 20230706 | 164500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 132 | 20230706 | 164400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 133 | 20230706 | 164300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 134 | 20230706 | 164200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 135 | 20230706 | 164100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 136 | 20230706 | 164000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 137 | 20230706 | 163900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 138 | 20230706 | 163800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 139 | 20230706 | 163700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 140 | 20230706 | 163600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 141 | 20230706 | 163500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 142 | 20230706 | 163400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 143 | 20230706 | 163300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 144 | 20230706 | 163200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 145 | 20230706 | 163100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 146 | 20230706 | 163000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 147 | 20230706 | 162900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 148 | 20230706 | 162800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 149 | 20230706 | 162700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 150 | 20230706 | 162600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 151 | 20230706 | 162500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 152 | 20230706 | 162400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 11609 |
| 153 | 20230706 | 162300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 154 | 20230706 | 162200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 155 | 20230706 | 162100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 156 | 20230706 | 162000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 157 | 20230706 | 161900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 158 | 20230706 | 161800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 159 | 20230706 | 161700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 160 | 20230706 | 161600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 161 | 20230706 | 161500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 162 | 20230706 | 161400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 163 | 20230706 | 161300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 164 | 20230706 | 161200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 165 | 20230706 | 161100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 166 | 20230706 | 161000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 167 | 20230706 | 160900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 168 | 20230706 | 160800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 169 | 20230706 | 160700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 170 | 20230706 | 160600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 171 | 20230706 | 160500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 172 | 20230706 | 160400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 173 | 20230706 | 160300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 174 | 20230706 | 160200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 175 | 20230706 | 160100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 176 | 20230706 | 160000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 177 | 20230706 | 155900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 178 | 20230706 | 155800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 179 | 20230706 | 155700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 180 | 20230706 | 155600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 181 | 20230706 | 155500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 182 | 20230706 | 155400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 11609 |
| 183 | 20230706 | 155300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 184 | 20230706 | 155200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 185 | 20230706 | 155100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 186 | 20230706 | 155000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 187 | 20230706 | 154900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 188 | 20230706 | 154800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 189 | 20230706 | 154700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 190 | 20230706 | 154600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 191 | 20230706 | 154500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 192 | 20230706 | 154400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 193 | 20230706 | 154300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 194 | 20230706 | 154200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 195 | 20230706 | 154100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 196 | 20230706 | 154000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 197 | 20230706 | 153900 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 198 | 20230706 | 153800 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 199 | 20230706 | 153700 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 200 | 20230706 | 153600 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 201 | 20230706 | 153500 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 202 | 20230706 | 153400 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 203 | 20230706 | 153300 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 204 | 20230706 | 153200 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 205 | 20230706 | 153100 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 206 | 20230706 | 153000 | 2095468485 | 4765 | 4765 | 4765 | 4765 | 11609 |
| 207 | 20230706 | 152900 | 2040151600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 208 | 20230706 | 152800 | 2040151600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 209 | 20230706 | 152700 | 2040151600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 210 | 20230706 | 152600 | 2040151600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 211 | 20230706 | 152500 | 2040151600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 212 | 20230706 | 152400 | 2040151600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 213 | 20230706 | 152300 | 2040151600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 214 | 20230706 | 152200 | 2040151600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 215 | 20230706 | 152100 | 2040151600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 216 | 20230706 | 152000 | 2040151600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 217 | 20230706 | 151900 | 2040151600 | 4780 | 4770 | 4780 | 4770 | 1681 |
| 218 | 20230706 | 151800 | 2032132840 | 4770 | 4770 | 4775 | 4770 | 707 |
| 219 | 20230706 | 151700 | 2028759950 | 4770 | 4775 | 4775 | 4770 | 989 |
| 220 | 20230706 | 151600 | 2024037790 | 4775 | 4775 | 4775 | 4775 | 11 |
| 221 | 20230706 | 151500 | 2023985265 | 4770 | 4775 | 4775 | 4770 | 1920 |
| 222 | 20230706 | 151400 | 2014825015 | 4775 | 4770 | 4775 | 4770 | 148 |
| 223 | 20230706 | 151300 | 2014118815 | 4770 | 4770 | 4770 | 4770 | 4444 |
| 224 | 20230706 | 151200 | 1992920935 | 4770 | 4775 | 4775 | 4770 | 2511 |
| 225 | 20230706 | 151100 | 1980943310 | 4770 | 4780 | 4780 | 4770 | 2418 |
| 226 | 20230706 | 151000 | 1969393020 | 4780 | 4775 | 4780 | 4775 | 101 |
| 227 | 20230706 | 150900 | 1968910740 | 4775 | 4775 | 4775 | 4770 | 1448 |
| 228 | 20230706 | 150800 | 1961996550 | 4775 | 4780 | 4780 | 4775 | 604 |
| 229 | 20230706 | 150700 | 1959109950 | 4780 | 4770 | 4780 | 4770 | 1444 |
| 230 | 20230706 | 150600 | 1952222055 | 4775 | 4780 | 4780 | 4775 | 1739 |
| 231 | 20230706 | 150500 | 1943918280 | 4775 | 4775 | 4775 | 4775 | 401 |
| 232 | 20230706 | 150400 | 1942003505 | 4775 | 4780 | 4780 | 4775 | 180 |
| 233 | 20230706 | 150300 | 1941143995 | 4795 | 4775 | 4795 | 4775 | 845 |
| 234 | 20230706 | 150200 | 1937101755 | 4780 | 4775 | 4780 | 4775 | 1454 |
| 235 | 20230706 | 150100 | 1930158835 | 4775 | 4775 | 4775 | 4775 | 220 |
| 236 | 20230706 | 150000 | 1929108335 | 4775 | 4775 | 4775 | 4775 | 13 |
| 237 | 20230706 | 145900 | 1929046260 | 4770 | 4770 | 4770 | 4770 | 0 |
| 238 | 20230706 | 145800 | 1929046260 | 4770 | 4770 | 4770 | 4770 | 0 |
| 239 | 20230706 | 145700 | 1929046260 | 4770 | 4780 | 4780 | 4770 | 5848 |
| 240 | 20230706 | 145600 | 1901129795 | 4775 | 4775 | 4775 | 4775 | 0 |
| 241 | 20230706 | 145500 | 1901129795 | 4775 | 4775 | 4780 | 4775 | 2439 |
| 242 | 20230706 | 145400 | 1889483375 | 4775 | 4775 | 4780 | 4775 | 303 |
| 243 | 20230706 | 145300 | 1888035045 | 4775 | 4780 | 4780 | 4775 | 2215 |
| 244 | 20230706 | 145200 | 1877458230 | 4780 | 4780 | 4780 | 4780 | 250 |
| 245 | 20230706 | 145100 | 1876263230 | 4780 | 4780 | 4780 | 4780 | 317 |
| 246 | 20230706 | 145000 | 1874747970 | 4780 | 4785 | 4795 | 4780 | 833 |
| 247 | 20230706 | 144900 | 1870764510 | 4780 | 4780 | 4780 | 4780 | 0 |
| 248 | 20230706 | 144800 | 1870764510 | 4780 | 4780 | 4780 | 4775 | 953 |
| 249 | 20230706 | 144700 | 1866209515 | 4775 | 4775 | 4780 | 4775 | 208 |
| 250 | 20230706 | 144600 | 1865216110 | 4780 | 4785 | 4785 | 4780 | 746 |
| 251 | 20230706 | 144500 | 1861649625 | 4785 | 4785 | 4785 | 4785 | 259 |
| 252 | 20230706 | 144400 | 1860410310 | 4780 | 4780 | 4780 | 4780 | 337 |
| 253 | 20230706 | 144300 | 1858799450 | 4780 | 4775 | 4780 | 4775 | 1955 |
| 254 | 20230706 | 144200 | 1849464300 | 4780 | 4780 | 4780 | 4780 | 2678 |
| 255 | 20230706 | 144100 | 1836663460 | 4785 | 4785 | 4785 | 4785 | 13 |
| 256 | 20230706 | 144000 | 1836601255 | 4785 | 4785 | 4785 | 4785 | 118 |
| 257 | 20230706 | 143900 | 1836036625 | 4785 | 4785 | 4785 | 4780 | 1736 |
| 258 | 20230706 | 143800 | 1827737615 | 4785 | 4785 | 4785 | 4785 | 509 |
| 259 | 20230706 | 143700 | 1825302050 | 4780 | 4785 | 4785 | 4780 | 225 |
| 260 | 20230706 | 143600 | 1824225525 | 4780 | 4780 | 4780 | 4780 | 0 |
| 261 | 20230706 | 143500 | 1824225525 | 4780 | 4780 | 4780 | 4780 | 1747 |
| 262 | 20230706 | 143400 | 1815874865 | 4785 | 4780 | 4785 | 4780 | 28 |
| 263 | 20230706 | 143300 | 1815741010 | 4780 | 4780 | 4780 | 4780 | 1001 |
| 264 | 20230706 | 143200 | 1810956230 | 4780 | 4780 | 4780 | 4780 | 1550 |
| 265 | 20230706 | 143100 | 1803547230 | 4785 | 4785 | 4785 | 4785 | 0 |
| 266 | 20230706 | 143000 | 1803547230 | 4785 | 4780 | 4785 | 4780 | 208 |
| 267 | 20230706 | 142900 | 1802552950 | 4780 | 4785 | 4785 | 4780 | 551 |
| 268 | 20230706 | 142800 | 1799918915 | 4785 | 4790 | 4790 | 4785 | 247 |
| 269 | 20230706 | 142700 | 1798736910 | 4785 | 4795 | 4795 | 4785 | 221 |
| 270 | 20230706 | 142600 | 1797679225 | 4795 | 4790 | 4795 | 4785 | 7930 |
| 271 | 20230706 | 142500 | 1759694340 | 4790 | 4790 | 4790 | 4790 | 0 |
| 272 | 20230706 | 142400 | 1759694340 | 4790 | 4795 | 4795 | 4790 | 2658 |
| 273 | 20230706 | 142300 | 1746962420 | 4790 | 4795 | 4795 | 4790 | 40 |
| 274 | 20230706 | 142200 | 1746770670 | 4795 | 4795 | 4795 | 4795 | 1 |
| 275 | 20230706 | 142100 | 1746765875 | 4790 | 4795 | 4795 | 4790 | 544 |
| 276 | 20230706 | 142000 | 1744157820 | 4800 | 4800 | 4800 | 4800 | 572 |
| 277 | 20230706 | 141900 | 1741412220 | 4805 | 4810 | 4810 | 4805 | 795 |
| 278 | 20230706 | 141800 | 1737590415 | 4810 | 4810 | 4810 | 4810 | 0 |
| 279 | 20230706 | 141700 | 1737590415 | 4810 | 4815 | 4815 | 4810 | 510 |
| 280 | 20230706 | 141600 | 1735136195 | 4815 | 4810 | 4815 | 4810 | 1060 |
| 281 | 20230706 | 141500 | 1730037295 | 4805 | 4805 | 4805 | 4805 | 400 |
| 282 | 20230706 | 141400 | 1728115295 | 4810 | 4810 | 4810 | 4810 | 3 |
| 283 | 20230706 | 141300 | 1728100865 | 4795 | 4800 | 4805 | 4795 | 1978 |
| 284 | 20230706 | 141200 | 1718615485 | 4805 | 4805 | 4805 | 4805 | 146 |
| 285 | 20230706 | 141100 | 1717913955 | 4810 | 4810 | 4810 | 4810 | 7 |
| 286 | 20230706 | 141000 | 1717880285 | 4810 | 4820 | 4825 | 4810 | 231 |
| 287 | 20230706 | 140900 | 1716767190 | 4825 | 4820 | 4825 | 4820 | 541 |
| 288 | 20230706 | 140800 | 1714159565 | 4820 | 4820 | 4820 | 4820 | 5 |
| 289 | 20230706 | 140700 | 1714135465 | 4820 | 4790 | 4820 | 4790 | 133 |
| 290 | 20230706 | 140600 | 1713497105 | 4790 | 4785 | 4790 | 4780 | 7861 |
| 291 | 20230706 | 140500 | 1675866080 | 4785 | 4785 | 4785 | 4785 | 1038 |
| 292 | 20230706 | 140400 | 1670899250 | 4785 | 4785 | 4785 | 4780 | 130 |
| 293 | 20230706 | 140300 | 1670277775 | 4785 | 4785 | 4785 | 4785 | 13 |
| 294 | 20230706 | 140200 | 1670215570 | 4780 | 4785 | 4785 | 4780 | 1632 |
| 295 | 20230706 | 140100 | 1662414455 | 4785 | 4780 | 4785 | 4780 | 1303 |
| 296 | 20230706 | 140000 | 1656186105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 297 | 20230706 | 135900 | 1656186105 | 4785 | 4785 | 4785 | 4785 | 1111 |
| 298 | 20230706 | 135800 | 1650869970 | 4790 | 4790 | 4790 | 4790 | 30 |
| 299 | 20230706 | 135700 | 1650726270 | 4790 | 4790 | 4790 | 4790 | 0 |
| 300 | 20230706 | 135600 | 1650726270 | 4790 | 4790 | 4790 | 4790 | 3 |
| 301 | 20230706 | 135500 | 1650711900 | 4790 | 4790 | 4790 | 4790 | 918 |
| 302 | 20230706 | 135400 | 1646314680 | 4780 | 4780 | 4780 | 4780 | 39 |
| 303 | 20230706 | 135300 | 1646128260 | 4790 | 4790 | 4790 | 4790 | 1000 |
| 304 | 20230706 | 135200 | 1641338260 | 4780 | 4785 | 4785 | 4780 | 1282 |
| 305 | 20230706 | 135100 | 1635207925 | 4790 | 4790 | 4795 | 4790 | 366 |
| 306 | 20230706 | 135000 | 1633453520 | 4790 | 4790 | 4790 | 4790 | 153 |
| 307 | 20230706 | 134900 | 1632720650 | 4790 | 4795 | 4795 | 4790 | 172 |
| 308 | 20230706 | 134800 | 1631896275 | 4795 | 4795 | 4795 | 4795 | 48 |
| 309 | 20230706 | 134700 | 1631666115 | 4795 | 4825 | 4825 | 4795 | 149 |
| 310 | 20230706 | 134600 | 1630951330 | 4825 | 4825 | 4825 | 4825 | 1 |
| 311 | 20230706 | 134500 | 1630946505 | 4820 | 4785 | 4820 | 4780 | 1799 |
| 312 | 20230706 | 134400 | 1622338295 | 4785 | 4785 | 4810 | 4780 | 748 |
| 313 | 20230706 | 134300 | 1618761710 | 4780 | 4780 | 4780 | 4780 | 267 |
| 314 | 20230706 | 134200 | 1617485450 | 4810 | 4810 | 4810 | 4810 | 200 |
| 315 | 20230706 | 134100 | 1616523450 | 4810 | 4780 | 4810 | 4780 | 1556 |
| 316 | 20230706 | 134000 | 1609085620 | 4775 | 4785 | 4785 | 4775 | 1210 |
| 317 | 20230706 | 133900 | 1603299150 | 4810 | 4810 | 4810 | 4780 | 413 |
| 318 | 20230706 | 133800 | 1601317980 | 4810 | 4775 | 4810 | 4775 | 2048 |
| 319 | 20230706 | 133700 | 1591529140 | 4775 | 4775 | 4775 | 4775 | 102 |
| 320 | 20230706 | 133600 | 1591042090 | 4780 | 4780 | 4780 | 4780 | 100 |
| 321 | 20230706 | 133500 | 1590564090 | 4780 | 4780 | 4780 | 4780 | 0 |
| 322 | 20230706 | 133400 | 1590564090 | 4780 | 4780 | 4780 | 4780 | 100 |
| 323 | 20230706 | 133300 | 1590086090 | 4785 | 4785 | 4785 | 4770 | 1555 |
| 324 | 20230706 | 133200 | 1582668665 | 4775 | 4775 | 4775 | 4775 | 291 |
| 325 | 20230706 | 133100 | 1581279140 | 4775 | 4775 | 4775 | 4775 | 474 |
| 326 | 20230706 | 133000 | 1579015790 | 4775 | 4775 | 4775 | 4770 | 1902 |
| 327 | 20230706 | 132900 | 1569937870 | 4780 | 4780 | 4780 | 4780 | 696 |
| 328 | 20230706 | 132800 | 1566610990 | 4780 | 4780 | 4780 | 4780 | 3 |
| 329 | 20230706 | 132700 | 1566596650 | 4775 | 4775 | 4775 | 4775 | 0 |
| 330 | 20230706 | 132600 | 1566596650 | 4775 | 4775 | 4775 | 4775 | 1609 |
| 331 | 20230706 | 132500 | 1558913675 | 4775 | 4780 | 4780 | 4775 | 1131 |
| 332 | 20230706 | 132400 | 1553511865 | 4775 | 4775 | 4775 | 4775 | 1001 |
| 333 | 20230706 | 132300 | 1548732090 | 4775 | 4775 | 4775 | 4775 | 2387 |
| 334 | 20230706 | 132200 | 1537334165 | 4775 | 4785 | 4785 | 4775 | 3252 |
| 335 | 20230706 | 132100 | 1521805845 | 4790 | 4790 | 4790 | 4790 | 474 |
| 336 | 20230706 | 132000 | 1519535385 | 4775 | 4775 | 4775 | 4775 | 412 |
| 337 | 20230706 | 131900 | 1517568085 | 4775 | 4775 | 4775 | 4770 | 3635 |
| 338 | 20230706 | 131800 | 1500211460 | 4775 | 4780 | 4780 | 4775 | 1546 |
| 339 | 20230706 | 131700 | 1492829180 | 4780 | 4780 | 4780 | 4780 | 200 |
| 340 | 20230706 | 131600 | 1491873180 | 4780 | 4780 | 4780 | 4780 | 1539 |
| 341 | 20230706 | 131500 | 1484516760 | 4780 | 4780 | 4780 | 4780 | 2006 |
| 342 | 20230706 | 131400 | 1474928080 | 4780 | 4785 | 4790 | 4780 | 3249 |
| 343 | 20230706 | 131300 | 1459392170 | 4785 | 4795 | 4800 | 4785 | 3662 |
| 344 | 20230706 | 131200 | 1441851160 | 4795 | 4795 | 4795 | 4795 | 400 |
| 345 | 20230706 | 131100 | 1439933160 | 4795 | 4795 | 4795 | 4795 | 1965 |
| 346 | 20230706 | 131000 | 1430510985 | 4800 | 4800 | 4800 | 4800 | 921 |
| 347 | 20230706 | 130900 | 1426090185 | 4795 | 4800 | 4800 | 4795 | 2 |
| 348 | 20230706 | 130800 | 1426080590 | 4800 | 4800 | 4800 | 4795 | 794 |
| 349 | 20230706 | 130700 | 1422269400 | 4810 | 4800 | 4810 | 4800 | 716 |
| 350 | 20230706 | 130600 | 1418832580 | 4815 | 4805 | 4815 | 4800 | 71 |
| 351 | 20230706 | 130500 | 1418491450 | 4815 | 4815 | 4815 | 4800 | 4694 |
| 352 | 20230706 | 130400 | 1395942290 | 4815 | 4815 | 4815 | 4815 | 10 |
| 353 | 20230706 | 130300 | 1395894140 | 4805 | 4805 | 4805 | 4805 | 3087 |
| 354 | 20230706 | 130200 | 1381061105 | 4805 | 4820 | 4820 | 4805 | 154 |
| 355 | 20230706 | 130100 | 1380320380 | 4815 | 4820 | 4820 | 4815 | 369 |
| 356 | 20230706 | 130000 | 1378542390 | 4820 | 4820 | 4820 | 4820 | 1 |
| 357 | 20230706 | 125900 | 1378537570 | 4835 | 4835 | 4835 | 4835 | 0 |
| 358 | 20230706 | 125800 | 1378537570 | 4835 | 4820 | 4835 | 4810 | 83 |
| 359 | 20230706 | 125700 | 1378137975 | 4835 | 4835 | 4835 | 4835 | 5 |
| 360 | 20230706 | 125600 | 1378113800 | 4835 | 4835 | 4835 | 4835 | 30 |
| 361 | 20230706 | 125500 | 1377968750 | 4840 | 4825 | 4840 | 4825 | 200 |
| 362 | 20230706 | 125400 | 1377002750 | 4830 | 4815 | 4830 | 4815 | 50 |
| 363 | 20230706 | 125300 | 1376761490 | 4810 | 4800 | 4810 | 4800 | 1010 |
| 364 | 20230706 | 125200 | 1371906250 | 4800 | 4800 | 4800 | 4800 | 11 |
| 365 | 20230706 | 125100 | 1371853450 | 4800 | 4795 | 4800 | 4795 | 280 |
| 366 | 20230706 | 125000 | 1370509975 | 4795 | 4800 | 4800 | 4795 | 3650 |
| 367 | 20230706 | 124900 | 1352997850 | 4800 | 4805 | 4805 | 4800 | 5136 |
| 368 | 20230706 | 124800 | 1328329370 | 4800 | 4800 | 4805 | 4800 | 243 |
| 369 | 20230706 | 124700 | 1327162920 | 4800 | 4805 | 4805 | 4800 | 528 |
| 370 | 20230706 | 124600 | 1324628270 | 4805 | 4800 | 4805 | 4800 | 551 |
| 371 | 20230706 | 124500 | 1321983465 | 4800 | 4805 | 4805 | 4800 | 3000 |
| 372 | 20230706 | 124400 | 1307580965 | 4810 | 4810 | 4810 | 4810 | 30 |
| 373 | 20230706 | 124300 | 1307436665 | 4810 | 4810 | 4810 | 4810 | 0 |
| 374 | 20230706 | 124200 | 1307436665 | 4810 | 4810 | 4810 | 4805 | 557 |
| 375 | 20230706 | 124100 | 1304760070 | 4805 | 4805 | 4810 | 4805 | 555 |
| 376 | 20230706 | 124000 | 1302093085 | 4815 | 4815 | 4815 | 4815 | 13 |
| 377 | 20230706 | 123900 | 1302030490 | 4805 | 4800 | 4805 | 4800 | 3076 |
| 378 | 20230706 | 123800 | 1287260310 | 4805 | 4805 | 4805 | 4805 | 583 |
| 379 | 20230706 | 123700 | 1284458995 | 4805 | 4805 | 4805 | 4805 | 979 |
| 380 | 20230706 | 123600 | 1279754900 | 4805 | 4800 | 4805 | 4800 | 1468 |
| 381 | 20230706 | 123500 | 1272701165 | 4805 | 4800 | 4805 | 4800 | 1786 |
| 382 | 20230706 | 123400 | 1264127335 | 4800 | 4810 | 4810 | 4800 | 9950 |
| 383 | 20230706 | 123300 | 1216323975 | 4810 | 4815 | 4815 | 4810 | 157 |
| 384 | 20230706 | 123200 | 1215568755 | 4810 | 4820 | 4820 | 4810 | 5764 |
| 385 | 20230706 | 123100 | 1187835090 | 4820 | 4820 | 4820 | 4820 | 149 |
| 386 | 20230706 | 123000 | 1187116910 | 4820 | 4820 | 4820 | 4820 | 500 |
| 387 | 20230706 | 122900 | 1184706910 | 4820 | 4820 | 4820 | 4820 | 412 |
| 388 | 20230706 | 122800 | 1182721070 | 4820 | 4825 | 4825 | 4820 | 675 |
| 389 | 20230706 | 122700 | 1179467530 | 4825 | 4825 | 4825 | 4825 | 0 |
| 390 | 20230706 | 122600 | 1179467530 | 4825 | 4825 | 4825 | 4825 | 25 |
| 391 | 20230706 | 122500 | 1179346905 | 4825 | 4825 | 4825 | 4825 | 1 |
| 392 | 20230706 | 122400 | 1179342080 | 4820 | 4820 | 4820 | 4820 | 551 |
| 393 | 20230706 | 122300 | 1176686260 | 4815 | 4815 | 4815 | 4815 | 1444 |
| 394 | 20230706 | 122200 | 1169733400 | 4820 | 4820 | 4820 | 4815 | 341 |
| 395 | 20230706 | 122100 | 1168091140 | 4820 | 4825 | 4825 | 4820 | 2837 |
| 396 | 20230706 | 122000 | 1154416585 | 4825 | 4825 | 4825 | 4825 | 84 |
| 397 | 20230706 | 121900 | 1154011285 | 4825 | 4825 | 4825 | 4820 | 263 |
| 398 | 20230706 | 121800 | 1152743570 | 4825 | 4825 | 4825 | 4825 | 112 |
| 399 | 20230706 | 121700 | 1152203170 | 4825 | 4825 | 4825 | 4825 | 13 |
| 400 | 20230706 | 121600 | 1152140445 | 4825 | 4825 | 4825 | 4825 | 31 |
| 401 | 20230706 | 121500 | 1151990870 | 4825 | 4825 | 4825 | 4825 | 98 |
| 402 | 20230706 | 121400 | 1151518020 | 4825 | 4825 | 4825 | 4825 | 272 |
| 403 | 20230706 | 121300 | 1150205620 | 4825 | 4825 | 4825 | 4825 | 1803 |
| 404 | 20230706 | 121200 | 1141506145 | 4825 | 4825 | 4825 | 4825 | 1676 |
| 405 | 20230706 | 121100 | 1133419445 | 4830 | 4825 | 4830 | 4825 | 572 |
| 406 | 20230706 | 121000 | 1130659230 | 4825 | 4825 | 4825 | 4825 | 757 |
| 407 | 20230706 | 120900 | 1127006705 | 4825 | 4835 | 4835 | 4825 | 334 |
| 408 | 20230706 | 120800 | 1125393450 | 4835 | 4835 | 4835 | 4825 | 1945 |
| 409 | 20230706 | 120700 | 1115999025 | 4830 | 4830 | 4835 | 4830 | 990 |
| 410 | 20230706 | 120600 | 1111217320 | 4835 | 4840 | 4840 | 4835 | 5129 |
| 411 | 20230706 | 120500 | 1086404160 | 4840 | 4840 | 4840 | 4840 | 140 |
| 412 | 20230706 | 120400 | 1085726560 | 4840 | 4840 | 4840 | 4840 | 0 |
| 413 | 20230706 | 120300 | 1085726560 | 4840 | 4840 | 4840 | 4840 | 101 |
| 414 | 20230706 | 120200 | 1085237720 | 4840 | 4845 | 4845 | 4840 | 324 |
| 415 | 20230706 | 120100 | 1083667975 | 4845 | 4845 | 4845 | 4845 | 0 |
| 416 | 20230706 | 120000 | 1083667975 | 4845 | 4845 | 4845 | 4845 | 67 |
| 417 | 20230706 | 115900 | 1083343360 | 4840 | 4845 | 4845 | 4840 | 250 |
| 418 | 20230706 | 115800 | 1082133335 | 4855 | 4855 | 4855 | 4855 | 20 |
| 419 | 20230706 | 115700 | 1082036235 | 4855 | 4845 | 4855 | 4845 | 52 |
| 420 | 20230706 | 115600 | 1081784260 | 4855 | 4860 | 4860 | 4845 | 252 |
| 421 | 20230706 | 115500 | 1080559850 | 4845 | 4845 | 4845 | 4845 | 234 |
| 422 | 20230706 | 115400 | 1079426120 | 4845 | 4860 | 4860 | 4845 | 54 |
| 423 | 20230706 | 115300 | 1079163740 | 4860 | 4860 | 4860 | 4860 | 0 |
| 424 | 20230706 | 115200 | 1079163740 | 4860 | 4860 | 4860 | 4860 | 3 |
| 425 | 20230706 | 115100 | 1079149160 | 4860 | 4860 | 4860 | 4840 | 307 |
| 426 | 20230706 | 115000 | 1077663140 | 4860 | 4860 | 4860 | 4845 | 1059 |
| 427 | 20230706 | 114900 | 1072531865 | 4860 | 4855 | 4860 | 4845 | 445 |
| 428 | 20230706 | 114800 | 1070375515 | 4845 | 4845 | 4845 | 4845 | 744 |
| 429 | 20230706 | 114700 | 1066770835 | 4850 | 4850 | 4850 | 4850 | 19 |
| 430 | 20230706 | 114600 | 1066678685 | 4850 | 4850 | 4850 | 4850 | 103 |
| 431 | 20230706 | 114500 | 1066179135 | 4865 | 4865 | 4865 | 4865 | 30 |
| 432 | 20230706 | 114400 | 1066033185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 433 | 20230706 | 114300 | 1066033185 | 4865 | 4850 | 4865 | 4850 | 50 |
| 434 | 20230706 | 114200 | 1065790520 | 4865 | 4865 | 4865 | 4850 | 1380 |
| 435 | 20230706 | 114100 | 1059097445 | 4850 | 4845 | 4865 | 4845 | 499 |
| 436 | 20230706 | 114000 | 1056678015 | 4845 | 4855 | 4865 | 4845 | 393 |
| 437 | 20230706 | 113900 | 1054773180 | 4850 | 4850 | 4850 | 4850 | 247 |
| 438 | 20230706 | 113800 | 1053575230 | 4850 | 4850 | 4850 | 4850 | 96 |
| 439 | 20230706 | 113700 | 1053109630 | 4850 | 4860 | 4860 | 4850 | 107 |
| 440 | 20230706 | 113600 | 1052589680 | 4850 | 4860 | 4860 | 4850 | 200 |
| 441 | 20230706 | 113500 | 1051619585 | 4870 | 4855 | 4870 | 4850 | 679 |
| 442 | 20230706 | 113400 | 1048325410 | 4855 | 4860 | 4860 | 4850 | 47 |
| 443 | 20230706 | 113300 | 1048097175 | 4860 | 4850 | 4865 | 4850 | 162 |
| 444 | 20230706 | 113200 | 1047310635 | 4850 | 4860 | 4865 | 4845 | 783 |
| 445 | 20230706 | 113100 | 1043512655 | 4865 | 4865 | 4865 | 4865 | 105 |
| 446 | 20230706 | 113000 | 1043001830 | 4865 | 4855 | 4865 | 4850 | 1200 |
| 447 | 20230706 | 112900 | 1037179280 | 4860 | 4860 | 4860 | 4860 | 0 |
| 448 | 20230706 | 112800 | 1037179280 | 4860 | 4865 | 4865 | 4860 | 100 |
| 449 | 20230706 | 112700 | 1036693015 | 4865 | 4865 | 4865 | 4865 | 67 |
| 450 | 20230706 | 112600 | 1036367060 | 4865 | 4865 | 4865 | 4865 | 510 |
| 451 | 20230706 | 112500 | 1033885910 | 4865 | 4850 | 4865 | 4850 | 792 |
| 452 | 20230706 | 112400 | 1030044680 | 4850 | 4855 | 4855 | 4850 | 1417 |
| 453 | 20230706 | 112300 | 1023171850 | 4870 | 4860 | 4870 | 4850 | 559 |
| 454 | 20230706 | 112200 | 1020457960 | 4870 | 4865 | 4870 | 4865 | 2 |
| 455 | 20230706 | 112100 | 1020448225 | 4870 | 4860 | 4870 | 4860 | 1294 |
| 456 | 20230706 | 112000 | 1014158775 | 4870 | 4865 | 4870 | 4850 | 1504 |
| 457 | 20230706 | 111900 | 1006861505 | 4855 | 4855 | 4855 | 4850 | 797 |
| 458 | 20230706 | 111800 | 1002993070 | 4855 | 4850 | 4865 | 4845 | 4904 |
| 459 | 20230706 | 111700 | 979208910 | 4850 | 4870 | 4870 | 4850 | 5060 |
| 460 | 20230706 | 111600 | 954642850 | 4860 | 4870 | 4870 | 4855 | 404 |
| 461 | 20230706 | 111500 | 952681330 | 4870 | 4860 | 4870 | 4855 | 777 |
| 462 | 20230706 | 111400 | 948908895 | 4860 | 4855 | 4860 | 4850 | 789 |
| 463 | 20230706 | 111300 | 945077765 | 4855 | 4860 | 4860 | 4855 | 1130 |
| 464 | 20230706 | 111200 | 939591565 | 4860 | 4870 | 4870 | 4860 | 1142 |
| 465 | 20230706 | 111100 | 934040690 | 4870 | 4870 | 4870 | 4870 | 6 |
| 466 | 20230706 | 111000 | 934011470 | 4860 | 4875 | 4875 | 4860 | 9387 |
| 467 | 20230706 | 110900 | 888326520 | 4875 | 4875 | 4875 | 4875 | 88 |
| 468 | 20230706 | 110800 | 887897520 | 4870 | 4875 | 4875 | 4870 | 13 |
| 469 | 20230706 | 110700 | 887834165 | 4870 | 4890 | 4890 | 4870 | 364 |
| 470 | 20230706 | 110600 | 886060980 | 4870 | 4870 | 4870 | 4870 | 655 |
| 471 | 20230706 | 110500 | 882871130 | 4870 | 4870 | 4870 | 4870 | 146 |
| 472 | 20230706 | 110400 | 882160110 | 4890 | 4875 | 4890 | 4870 | 2660 |
| 473 | 20230706 | 110300 | 869191865 | 4875 | 4875 | 4875 | 4875 | 5 |
| 474 | 20230706 | 110200 | 869167490 | 4875 | 4880 | 4880 | 4875 | 2106 |
| 475 | 20230706 | 110100 | 858895375 | 4880 | 4885 | 4885 | 4880 | 1032 |
| 476 | 20230706 | 110000 | 853859200 | 4885 | 4885 | 4885 | 4885 | 0 |
| 477 | 20230706 | 105900 | 853859200 | 4885 | 4880 | 4900 | 4880 | 210 |
| 478 | 20230706 | 105800 | 852833700 | 4885 | 4900 | 4900 | 4885 | 235 |
| 479 | 20230706 | 105700 | 851685320 | 4905 | 4905 | 4905 | 4905 | 52 |
| 480 | 20230706 | 105600 | 851430260 | 4905 | 4905 | 4905 | 4905 | 13 |
| 481 | 20230706 | 105500 | 851366495 | 4890 | 4890 | 4890 | 4890 | 1 |
| 482 | 20230706 | 105400 | 851361605 | 4905 | 4900 | 4905 | 4900 | 203 |
| 483 | 20230706 | 105300 | 850365995 | 4880 | 4880 | 4880 | 4880 | 0 |
| 484 | 20230706 | 105200 | 850365995 | 4880 | 4880 | 4885 | 4880 | 1127 |
| 485 | 20230706 | 105100 | 844866225 | 4880 | 4880 | 4890 | 4880 | 55 |
| 486 | 20230706 | 105000 | 844597665 | 4880 | 4890 | 4890 | 4880 | 1386 |
| 487 | 20230706 | 104900 | 837830860 | 4890 | 4890 | 4890 | 4885 | 208 |
| 488 | 20230706 | 104800 | 836813830 | 4890 | 4885 | 4890 | 4885 | 123 |
| 489 | 20230706 | 104700 | 836212850 | 4890 | 4895 | 4900 | 4890 | 187 |
| 490 | 20230706 | 104600 | 835298395 | 4900 | 4900 | 4900 | 4900 | 20 |
| 491 | 20230706 | 104500 | 835200395 | 4900 | 4895 | 4900 | 4895 | 53 |
| 492 | 20230706 | 104400 | 834940710 | 4890 | 4900 | 4900 | 4890 | 136 |
| 493 | 20230706 | 104300 | 834274925 | 4895 | 4900 | 4900 | 4895 | 408 |
| 494 | 20230706 | 104200 | 832276725 | 4900 | 4905 | 4905 | 4900 | 103 |
| 495 | 20230706 | 104100 | 831771515 | 4900 | 4900 | 4900 | 4900 | 55 |
| 496 | 20230706 | 104000 | 831502015 | 4895 | 4900 | 4900 | 4895 | 995 |
| 497 | 20230706 | 103900 | 826631485 | 4895 | 4895 | 4895 | 4895 | 1035 |
| 498 | 20230706 | 103800 | 821565160 | 4895 | 4895 | 4895 | 4895 | 30 |
| 499 | 20230706 | 103700 | 821418310 | 4895 | 4880 | 4895 | 4880 | 7 |
| 500 | 20230706 | 103600 | 821384135 | 4880 | 4895 | 4895 | 4880 | 560 |
| 501 | 20230706 | 103500 | 818649030 | 4895 | 4885 | 4895 | 4880 | 68 |
| 502 | 20230706 | 103400 | 818316925 | 4895 | 4890 | 4895 | 4890 | 100 |
| 503 | 20230706 | 103300 | 817827450 | 4895 | 4895 | 4895 | 4895 | 0 |
| 504 | 20230706 | 103200 | 817827450 | 4895 | 4895 | 4895 | 4895 | 0 |
| 505 | 20230706 | 103100 | 817827450 | 4895 | 4890 | 4895 | 4875 | 1286 |
| 506 | 20230706 | 103000 | 811557260 | 4890 | 4895 | 4895 | 4890 | 524 |
| 507 | 20230706 | 102900 | 808992315 | 4875 | 4880 | 4880 | 4875 | 2462 |
| 508 | 20230706 | 102800 | 796984305 | 4885 | 4890 | 4890 | 4885 | 136 |
| 509 | 20230706 | 102700 | 796319520 | 4890 | 4890 | 4890 | 4890 | 5 |
| 510 | 20230706 | 102600 | 796295070 | 4890 | 4875 | 4890 | 4875 | 753 |
| 511 | 20230706 | 102500 | 792616665 | 4880 | 4890 | 4890 | 4880 | 3104 |
| 512 | 20230706 | 102400 | 777464655 | 4885 | 4890 | 4890 | 4885 | 150 |
| 513 | 20230706 | 102300 | 776731205 | 4890 | 4885 | 4890 | 4880 | 2500 |
| 514 | 20230706 | 102200 | 764527725 | 4880 | 4890 | 4890 | 4880 | 8384 |
| 515 | 20230706 | 102100 | 723570150 | 4895 | 4900 | 4900 | 4895 | 956 |
| 516 | 20230706 | 102000 | 718890480 | 4900 | 4910 | 4910 | 4900 | 2242 |
| 517 | 20230706 | 101900 | 707899260 | 4900 | 4910 | 4910 | 4900 | 121 |
| 518 | 20230706 | 101800 | 707305160 | 4900 | 4905 | 4905 | 4900 | 9692 |
| 519 | 20230706 | 101700 | 659801475 | 4905 | 4910 | 4915 | 4905 | 71 |
| 520 | 20230706 | 101600 | 659453050 | 4915 | 4915 | 4915 | 4915 | 0 |
| 521 | 20230706 | 101500 | 659453050 | 4915 | 4915 | 4915 | 4910 | 350 |
| 522 | 20230706 | 101400 | 657732975 | 4915 | 4915 | 4915 | 4915 | 148 |
| 523 | 20230706 | 101300 | 657005555 | 4915 | 4910 | 4915 | 4905 | 1026 |
| 524 | 20230706 | 101200 | 651972340 | 4915 | 4915 | 4915 | 4910 | 131 |
| 525 | 20230706 | 101100 | 651328485 | 4915 | 4915 | 4915 | 4910 | 327 |
| 526 | 20230706 | 101000 | 649722780 | 4910 | 4905 | 4910 | 4900 | 657 |
| 527 | 20230706 | 100900 | 646500095 | 4905 | 4910 | 4910 | 4905 | 3595 |
| 528 | 20230706 | 100800 | 628862855 | 4910 | 4920 | 4920 | 4910 | 1531 |
| 529 | 20230706 | 100700 | 621343570 | 4915 | 4910 | 4915 | 4910 | 5886 |
| 530 | 20230706 | 100600 | 592439205 | 4915 | 4915 | 4915 | 4915 | 92 |
| 531 | 20230706 | 100500 | 591987025 | 4910 | 4925 | 4935 | 4910 | 3185 |
| 532 | 20230706 | 100400 | 576314450 | 4930 | 4930 | 4930 | 4930 | 1603 |
| 533 | 20230706 | 100300 | 568411660 | 4935 | 4940 | 4945 | 4935 | 186 |
| 534 | 20230706 | 100200 | 567493350 | 4950 | 4950 | 4950 | 4950 | 10 |
| 535 | 20230706 | 100100 | 567443850 | 4935 | 4935 | 4940 | 4935 | 1363 |
| 536 | 20230706 | 100000 | 560716285 | 4940 | 4940 | 4940 | 4940 | 10 |
| 537 | 20230706 | 095900 | 560666885 | 4940 | 4940 | 4940 | 4940 | 884 |
| 538 | 20230706 | 095800 | 556299925 | 4940 | 4950 | 4950 | 4940 | 8720 |
| 539 | 20230706 | 095700 | 513187045 | 4950 | 4960 | 4960 | 4950 | 8406 |
| 540 | 20230706 | 095600 | 471538350 | 4960 | 4965 | 4970 | 4960 | 1544 |
| 541 | 20230706 | 095500 | 463873265 | 4970 | 4975 | 4975 | 4965 | 1291 |
| 542 | 20230706 | 095400 | 457458655 | 4980 | 4980 | 4985 | 4980 | 1951 |
| 543 | 20230706 | 095300 | 447741065 | 4980 | 4980 | 4980 | 4980 | 20 |
| 544 | 20230706 | 095200 | 447641465 | 4975 | 4980 | 4980 | 4975 | 43 |
| 545 | 20230706 | 095100 | 447427525 | 4980 | 4980 | 4980 | 4980 | 504 |
| 546 | 20230706 | 095000 | 444917605 | 4980 | 4980 | 4985 | 4980 | 239 |
| 547 | 20230706 | 094900 | 443727320 | 4985 | 4990 | 4990 | 4980 | 973 |
| 548 | 20230706 | 094800 | 438872880 | 4990 | 4985 | 4990 | 4985 | 231 |
| 549 | 20230706 | 094700 | 437721285 | 4985 | 4985 | 4985 | 4980 | 234 |
| 550 | 20230706 | 094600 | 436554900 | 4985 | 4990 | 4990 | 4985 | 322 |
| 551 | 20230706 | 094500 | 434948135 | 4990 | 4990 | 4990 | 4985 | 1792 |
| 552 | 20230706 | 094400 | 426006105 | 4995 | 4990 | 4995 | 4985 | 594 |
| 553 | 20230706 | 094300 | 423041545 | 4995 | 4990 | 4995 | 4970 | 5370 |
| 554 | 20230706 | 094200 | 396250990 | 4985 | 4985 | 4990 | 4980 | 5068 |
| 555 | 20230706 | 094100 | 370977405 | 4980 | 4955 | 4980 | 4955 | 4941 |
| 556 | 20230706 | 094000 | 346420090 | 4960 | 4955 | 4960 | 4955 | 1100 |
| 557 | 20230706 | 093900 | 340969585 | 4960 | 4950 | 4960 | 4950 | 1145 |
| 558 | 20230706 | 093800 | 335301770 | 4950 | 4950 | 4950 | 4945 | 309 |
| 559 | 20230706 | 093700 | 333773405 | 4950 | 4945 | 4955 | 4945 | 168 |
| 560 | 20230706 | 093600 | 332941890 | 4945 | 4945 | 4950 | 4940 | 1187 |
| 561 | 20230706 | 093500 | 327073170 | 4955 | 4950 | 4955 | 4950 | 14 |
| 562 | 20230706 | 093400 | 327003865 | 4950 | 4950 | 4950 | 4945 | 2097 |
| 563 | 20230706 | 093300 | 316628855 | 4960 | 4960 | 4960 | 4960 | 0 |
| 564 | 20230706 | 093200 | 316628855 | 4960 | 4945 | 4960 | 4940 | 120 |
| 565 | 20230706 | 093100 | 316035605 | 4940 | 4960 | 4960 | 4940 | 4 |
| 566 | 20230706 | 093000 | 316015785 | 4965 | 4960 | 4965 | 4945 | 1954 |
| 567 | 20230706 | 092900 | 306316170 | 4950 | 4965 | 4965 | 4950 | 531 |
| 568 | 20230706 | 092800 | 303687570 | 4965 | 4970 | 4970 | 4945 | 1914 |
| 569 | 20230706 | 092700 | 294219005 | 4960 | 4960 | 4970 | 4960 | 1021 |
| 570 | 20230706 | 092600 | 289151505 | 4955 | 4960 | 4965 | 4955 | 4481 |
| 571 | 20230706 | 092500 | 266915210 | 4955 | 4955 | 4960 | 4955 | 2114 |
| 572 | 20230706 | 092400 | 256436590 | 4955 | 4945 | 4955 | 4945 | 836 |
| 573 | 20230706 | 092300 | 252295275 | 4945 | 4950 | 4965 | 4945 | 917 |
| 574 | 20230706 | 092200 | 247745670 | 4950 | 4925 | 4965 | 4925 | 3867 |
| 575 | 20230706 | 092100 | 228599735 | 4925 | 4905 | 4925 | 4905 | 2850 |
| 576 | 20230706 | 092000 | 214595260 | 4910 | 4910 | 4910 | 4905 | 606 |
| 577 | 20230706 | 091900 | 211620275 | 4905 | 4910 | 4915 | 4905 | 1966 |
| 578 | 20230706 | 091800 | 201973085 | 4910 | 4910 | 4910 | 4910 | 850 |
| 579 | 20230706 | 091700 | 197799585 | 4910 | 4910 | 4910 | 4905 | 3207 |
| 580 | 20230706 | 091600 | 182067845 | 4910 | 4920 | 4920 | 4905 | 917 |
| 581 | 20230706 | 091500 | 177565360 | 4920 | 4910 | 4920 | 4910 | 399 |
| 582 | 20230706 | 091400 | 175604165 | 4910 | 4905 | 4910 | 4905 | 762 |
| 583 | 20230706 | 091300 | 171863995 | 4910 | 4910 | 4910 | 4905 | 1582 |
| 584 | 20230706 | 091200 | 164100085 | 4910 | 4915 | 4915 | 4910 | 1238 |
| 585 | 20230706 | 091100 | 158019730 | 4910 | 4920 | 4920 | 4910 | 334 |
| 586 | 20230706 | 091000 | 156377255 | 4920 | 4915 | 4920 | 4915 | 1059 |
| 587 | 20230706 | 090900 | 151169570 | 4915 | 4920 | 4920 | 4915 | 158 |
| 588 | 20230706 | 090800 | 150392970 | 4920 | 4910 | 4920 | 4910 | 426 |
| 589 | 20230706 | 090700 | 148297250 | 4910 | 4910 | 4910 | 4910 | 1218 |
| 590 | 20230706 | 090600 | 142316870 | 4910 | 4910 | 4910 | 4910 | 4457 |
| 591 | 20230706 | 090500 | 120433000 | 4910 | 4910 | 4910 | 4910 | 22 |
| 592 | 20230706 | 090400 | 120324980 | 4920 | 4910 | 4920 | 4900 | 2228 |
| 593 | 20230706 | 090300 | 109392950 | 4910 | 4915 | 4930 | 4910 | 1146 |
| 594 | 20230706 | 090200 | 103761110 | 4930 | 4930 | 4930 | 4920 | 1353 |
| 595 | 20230706 | 090100 | 97102470 | 4930 | 4910 | 4935 | 4900 | 1340 |
| 596 | 20230706 | 090000 | 90533485 | 4910 | 4940 | 4940 | 4895 | 18362 |