30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 190700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 2618 |
| 3 | 20230705 | 190600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20230705 | 190500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20230705 | 190400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20230705 | 190300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20230705 | 190200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20230705 | 190100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20230705 | 190000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20230705 | 185900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20230705 | 185800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20230705 | 185700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20230705 | 185600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20230705 | 185500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20230705 | 185400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20230705 | 185300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20230705 | 185200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20230705 | 185100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20230705 | 185000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20230705 | 184900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20230705 | 184800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20230705 | 184700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20230705 | 184600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20230705 | 184500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20230705 | 184400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20230705 | 184300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20230705 | 184200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20230705 | 184100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20230705 | 184000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20230705 | 183900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20230705 | 183800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20230705 | 183700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 2618 |
| 33 | 20230705 | 183600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20230705 | 183500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20230705 | 183400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20230705 | 183300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20230705 | 183200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20230705 | 183100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20230705 | 183000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20230705 | 182900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20230705 | 182800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20230705 | 182700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20230705 | 182600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20230705 | 182500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20230705 | 182400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20230705 | 182300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20230705 | 182200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20230705 | 182100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20230705 | 182000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20230705 | 181900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20230705 | 181800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20230705 | 181700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20230705 | 181600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20230705 | 181500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20230705 | 181400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20230705 | 181300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20230705 | 181200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20230705 | 181100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20230705 | 181000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20230705 | 180900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20230705 | 180800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20230705 | 180700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 2618 |
| 63 | 20230705 | 180600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20230705 | 180500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20230705 | 180400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20230705 | 180300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20230705 | 180200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20230705 | 180100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20230705 | 180000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20230705 | 175900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20230705 | 175800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20230705 | 175700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20230705 | 175600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20230705 | 175500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20230705 | 175400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20230705 | 175300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20230705 | 175200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20230705 | 175100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20230705 | 175000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20230705 | 174900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20230705 | 174800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20230705 | 174700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20230705 | 174600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20230705 | 174500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20230705 | 174400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20230705 | 174300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20230705 | 174200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20230705 | 174100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20230705 | 174000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20230705 | 173900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20230705 | 173800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20230705 | 173700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 2618 |
| 93 | 20230705 | 173600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20230705 | 173500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20230705 | 173400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20230705 | 173300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20230705 | 173200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20230705 | 173100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20230705 | 173000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20230705 | 172900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20230705 | 172800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20230705 | 172700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20230705 | 172600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20230705 | 172500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20230705 | 172400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20230705 | 172300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20230705 | 172200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20230705 | 172100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20230705 | 172000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20230705 | 171900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20230705 | 171800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20230705 | 171700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20230705 | 171600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20230705 | 171500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20230705 | 171400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20230705 | 171300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20230705 | 171200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20230705 | 171100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20230705 | 171000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20230705 | 170900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20230705 | 170800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20230705 | 170700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 2618 |
| 123 | 20230705 | 170600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20230705 | 170500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20230705 | 170400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20230705 | 170300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20230705 | 170200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20230705 | 170100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20230705 | 170000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20230705 | 165900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20230705 | 165800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20230705 | 165700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20230705 | 165600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20230705 | 165500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20230705 | 165400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20230705 | 165300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20230705 | 165200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20230705 | 165100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20230705 | 165000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20230705 | 164900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20230705 | 164800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20230705 | 164700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20230705 | 164600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20230705 | 164500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20230705 | 164400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20230705 | 164300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20230705 | 164200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20230705 | 164100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20230705 | 164000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20230705 | 163900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20230705 | 163800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20230705 | 163700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 2618 |
| 153 | 20230705 | 163600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20230705 | 163500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20230705 | 163400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20230705 | 163300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20230705 | 163200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20230705 | 163100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20230705 | 163000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20230705 | 162900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20230705 | 162800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20230705 | 162700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20230705 | 162600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20230705 | 162500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20230705 | 162400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20230705 | 162300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20230705 | 162200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20230705 | 162100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20230705 | 162000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20230705 | 161900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20230705 | 161800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20230705 | 161700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20230705 | 161600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20230705 | 161500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20230705 | 161400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20230705 | 161300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20230705 | 161200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20230705 | 161100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20230705 | 161000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20230705 | 160900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20230705 | 160800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20230705 | 160700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 2618 |
| 183 | 20230705 | 160600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20230705 | 160500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20230705 | 160400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20230705 | 160300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20230705 | 160200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20230705 | 160100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20230705 | 160000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20230705 | 155900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20230705 | 155800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20230705 | 155700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20230705 | 155600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20230705 | 155500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20230705 | 155400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20230705 | 155300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20230705 | 155200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20230705 | 155100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20230705 | 155000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20230705 | 154900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20230705 | 154800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20230705 | 154700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20230705 | 154600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20230705 | 154500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20230705 | 154400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20230705 | 154300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20230705 | 154200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20230705 | 154100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20230705 | 154000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20230705 | 153900 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20230705 | 153800 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20230705 | 153700 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 2618 |
| 213 | 20230705 | 153600 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20230705 | 153500 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20230705 | 153400 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20230705 | 153300 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20230705 | 153200 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20230705 | 153100 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20230705 | 153000 | 1962944955 | 3510 | 3510 | 3510 | 3510 | 2618 |
| 220 | 20230705 | 152900 | 1953755775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20230705 | 152800 | 1953755775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20230705 | 152700 | 1953755775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20230705 | 152600 | 1953755775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20230705 | 152500 | 1953755775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20230705 | 152400 | 1953755775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20230705 | 152300 | 1953755775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20230705 | 152200 | 1953755775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20230705 | 152100 | 1953755775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20230705 | 152000 | 1953755775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20230705 | 151900 | 1953755775 | 3510 | 3510 | 3515 | 3510 | 680 |
| 231 | 20230705 | 151800 | 1951366475 | 3510 | 3515 | 3515 | 3510 | 2619 |
| 232 | 20230705 | 151700 | 1942170090 | 3515 | 3530 | 3530 | 3515 | 738 |
| 233 | 20230705 | 151600 | 1939568175 | 3520 | 3520 | 3535 | 3520 | 300 |
| 234 | 20230705 | 151500 | 1938509925 | 3535 | 3530 | 3535 | 3530 | 857 |
| 235 | 20230705 | 151400 | 1935484680 | 3530 | 3530 | 3535 | 3530 | 512 |
| 236 | 20230705 | 151300 | 1933677315 | 3530 | 3525 | 3530 | 3515 | 8508 |
| 237 | 20230705 | 151200 | 1903755785 | 3525 | 3525 | 3530 | 3525 | 114 |
| 238 | 20230705 | 151100 | 1903353910 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20230705 | 151000 | 1903353910 | 3525 | 3525 | 3525 | 3525 | 499 |
| 240 | 20230705 | 150900 | 1901594935 | 3525 | 3525 | 3525 | 3525 | 100 |
| 241 | 20230705 | 150800 | 1901242435 | 3525 | 3530 | 3530 | 3525 | 1301 |
| 242 | 20230705 | 150700 | 1896653705 | 3530 | 3530 | 3530 | 3530 | 69 |
| 243 | 20230705 | 150600 | 1896410135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20230705 | 150500 | 1896410135 | 3530 | 3530 | 3530 | 3530 | 5 |
| 245 | 20230705 | 150400 | 1896392485 | 3530 | 3530 | 3530 | 3530 | 101 |
| 246 | 20230705 | 150300 | 1896035955 | 3530 | 3525 | 3530 | 3525 | 558 |
| 247 | 20230705 | 150200 | 1894068995 | 3525 | 3525 | 3525 | 3525 | 20 |
| 248 | 20230705 | 150100 | 1893998495 | 3520 | 3525 | 3525 | 3520 | 968 |
| 249 | 20230705 | 150000 | 1890586300 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20230705 | 145900 | 1890586300 | 3525 | 3525 | 3525 | 3525 | 582 |
| 251 | 20230705 | 145800 | 1888534750 | 3530 | 3530 | 3530 | 3530 | 2000 |
| 252 | 20230705 | 145700 | 1881474750 | 3535 | 3525 | 3535 | 3525 | 101 |
| 253 | 20230705 | 145600 | 1881118715 | 3530 | 3540 | 3540 | 3530 | 2943 |
| 254 | 20230705 | 145500 | 1870729855 | 3535 | 3535 | 3535 | 3535 | 0 |
| 255 | 20230705 | 145400 | 1870729855 | 3535 | 3535 | 3535 | 3530 | 603 |
| 256 | 20230705 | 145300 | 1868598265 | 3535 | 3535 | 3535 | 3535 | 1 |
| 257 | 20230705 | 145200 | 1868594730 | 3535 | 3535 | 3535 | 3535 | 20 |
| 258 | 20230705 | 145100 | 1868524030 | 3530 | 3530 | 3530 | 3530 | 0 |
| 259 | 20230705 | 145000 | 1868524030 | 3530 | 3530 | 3530 | 3530 | 510 |
| 260 | 20230705 | 144900 | 1866723730 | 3530 | 3530 | 3530 | 3530 | 20 |
| 261 | 20230705 | 144800 | 1866653130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20230705 | 144700 | 1866653130 | 3530 | 3530 | 3530 | 3530 | 1 |
| 263 | 20230705 | 144600 | 1866649600 | 3525 | 3525 | 3525 | 3525 | 0 |
| 264 | 20230705 | 144500 | 1866649600 | 3525 | 3530 | 3530 | 3520 | 6142 |
| 265 | 20230705 | 144400 | 1844969050 | 3530 | 3525 | 3530 | 3525 | 8016 |
| 266 | 20230705 | 144300 | 1816672650 | 3525 | 3530 | 3530 | 3525 | 4652 |
| 267 | 20230705 | 144200 | 1800251850 | 3525 | 3530 | 3530 | 3525 | 1818 |
| 268 | 20230705 | 144100 | 1793835270 | 3530 | 3530 | 3530 | 3525 | 3 |
| 269 | 20230705 | 144000 | 1793824685 | 3525 | 3535 | 3535 | 3525 | 1781 |
| 270 | 20230705 | 143900 | 1787530725 | 3535 | 3520 | 3535 | 3520 | 224 |
| 271 | 20230705 | 143800 | 1786741035 | 3520 | 3515 | 3520 | 3515 | 1976 |
| 272 | 20230705 | 143700 | 1779788505 | 3515 | 3530 | 3530 | 3515 | 19331 |
| 273 | 20230705 | 143600 | 1711620605 | 3535 | 3530 | 3535 | 3530 | 4 |
| 274 | 20230705 | 143500 | 1711606470 | 3530 | 3530 | 3530 | 3530 | 40 |
| 275 | 20230705 | 143400 | 1711465270 | 3540 | 3535 | 3540 | 3535 | 2 |
| 276 | 20230705 | 143300 | 1711458195 | 3535 | 3535 | 3540 | 3535 | 1094 |
| 277 | 20230705 | 143200 | 1707590900 | 3535 | 3535 | 3540 | 3535 | 8122 |
| 278 | 20230705 | 143100 | 1678873225 | 3535 | 3540 | 3540 | 3535 | 1290 |
| 279 | 20230705 | 143000 | 1674306840 | 3540 | 3540 | 3545 | 3540 | 235 |
| 280 | 20230705 | 142900 | 1673473815 | 3545 | 3540 | 3545 | 3540 | 21 |
| 281 | 20230705 | 142800 | 1673399395 | 3540 | 3540 | 3540 | 3540 | 5 |
| 282 | 20230705 | 142700 | 1673381695 | 3540 | 3540 | 3545 | 3540 | 130 |
| 283 | 20230705 | 142600 | 1672920875 | 3545 | 3540 | 3545 | 3540 | 24 |
| 284 | 20230705 | 142500 | 1672835860 | 3545 | 3540 | 3545 | 3540 | 15 |
| 285 | 20230705 | 142400 | 1672782755 | 3545 | 3545 | 3545 | 3545 | 340 |
| 286 | 20230705 | 142300 | 1671577455 | 3555 | 3555 | 3555 | 3555 | 60 |
| 287 | 20230705 | 142200 | 1671364155 | 3555 | 3550 | 3555 | 3545 | 1133 |
| 288 | 20230705 | 142100 | 1667342045 | 3545 | 3540 | 3550 | 3540 | 2297 |
| 289 | 20230705 | 142000 | 1659192570 | 3540 | 3545 | 3545 | 3540 | 880 |
| 290 | 20230705 | 141900 | 1656074015 | 3540 | 3545 | 3550 | 3540 | 1684 |
| 291 | 20230705 | 141800 | 1650107505 | 3540 | 3540 | 3545 | 3540 | 1393 |
| 292 | 20230705 | 141700 | 1645171735 | 3540 | 3535 | 3540 | 3535 | 2 |
| 293 | 20230705 | 141600 | 1645164660 | 3535 | 3535 | 3535 | 3535 | 18 |
| 294 | 20230705 | 141500 | 1645101030 | 3535 | 3535 | 3535 | 3535 | 16 |
| 295 | 20230705 | 141400 | 1645044470 | 3540 | 3545 | 3545 | 3540 | 438 |
| 296 | 20230705 | 141300 | 1643493435 | 3540 | 3540 | 3540 | 3540 | 0 |
| 297 | 20230705 | 141200 | 1643493435 | 3540 | 3545 | 3545 | 3540 | 424 |
| 298 | 20230705 | 141100 | 1641992465 | 3540 | 3535 | 3540 | 3535 | 688 |
| 299 | 20230705 | 141000 | 1639556985 | 3535 | 3535 | 3535 | 3535 | 108 |
| 300 | 20230705 | 140900 | 1639175205 | 3535 | 3535 | 3535 | 3535 | 107 |
| 301 | 20230705 | 140800 | 1638796960 | 3535 | 3540 | 3540 | 3535 | 2857 |
| 302 | 20230705 | 140700 | 1628684065 | 3550 | 3540 | 3550 | 3540 | 78 |
| 303 | 20230705 | 140600 | 1628407925 | 3545 | 3540 | 3550 | 3540 | 2080 |
| 304 | 20230705 | 140500 | 1621027275 | 3540 | 3545 | 3545 | 3540 | 3898 |
| 305 | 20230705 | 140400 | 1607213355 | 3540 | 3545 | 3545 | 3540 | 745 |
| 306 | 20230705 | 140300 | 1604573555 | 3540 | 3540 | 3540 | 3540 | 282 |
| 307 | 20230705 | 140200 | 1603575275 | 3545 | 3545 | 3545 | 3545 | 1 |
| 308 | 20230705 | 140100 | 1603571730 | 3540 | 3535 | 3540 | 3535 | 2649 |
| 309 | 20230705 | 140000 | 1594194280 | 3535 | 3535 | 3540 | 3535 | 116 |
| 310 | 20230705 | 135900 | 1593784200 | 3535 | 3535 | 3535 | 3535 | 363 |
| 311 | 20230705 | 135800 | 1592500995 | 3535 | 3535 | 3540 | 3535 | 459 |
| 312 | 20230705 | 135700 | 1590878295 | 3540 | 3535 | 3540 | 3535 | 15 |
| 313 | 20230705 | 135600 | 1590825265 | 3535 | 3535 | 3535 | 3535 | 4 |
| 314 | 20230705 | 135500 | 1590811125 | 3535 | 3535 | 3535 | 3535 | 106 |
| 315 | 20230705 | 135400 | 1590436415 | 3535 | 3540 | 3540 | 3535 | 12 |
| 316 | 20230705 | 135300 | 1590393940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 317 | 20230705 | 135200 | 1590393940 | 3540 | 3535 | 3540 | 3535 | 18 |
| 318 | 20230705 | 135100 | 1590330225 | 3535 | 3535 | 3535 | 3535 | 20 |
| 319 | 20230705 | 135000 | 1590259525 | 3535 | 3535 | 3535 | 3535 | 13 |
| 320 | 20230705 | 134900 | 1590213570 | 3535 | 3535 | 3535 | 3535 | 352 |
| 321 | 20230705 | 134800 | 1588969250 | 3530 | 3530 | 3530 | 3530 | 0 |
| 322 | 20230705 | 134700 | 1588969250 | 3530 | 3530 | 3530 | 3530 | 26 |
| 323 | 20230705 | 134600 | 1588877470 | 3530 | 3535 | 3535 | 3530 | 26 |
| 324 | 20230705 | 134500 | 1588785640 | 3535 | 3535 | 3535 | 3535 | 700 |
| 325 | 20230705 | 134400 | 1586311140 | 3535 | 3535 | 3535 | 3535 | 20 |
| 326 | 20230705 | 134300 | 1586240440 | 3530 | 3530 | 3530 | 3530 | 4 |
| 327 | 20230705 | 134200 | 1586226320 | 3535 | 3535 | 3535 | 3535 | 3816 |
| 328 | 20230705 | 134100 | 1572736760 | 3545 | 3545 | 3545 | 3545 | 4 |
| 329 | 20230705 | 134000 | 1572722580 | 3545 | 3545 | 3545 | 3545 | 0 |
| 330 | 20230705 | 133900 | 1572722580 | 3545 | 3545 | 3545 | 3545 | 140 |
| 331 | 20230705 | 133800 | 1572226280 | 3545 | 3545 | 3545 | 3545 | 70 |
| 332 | 20230705 | 133700 | 1571978130 | 3545 | 3545 | 3545 | 3545 | 0 |
| 333 | 20230705 | 133600 | 1571978130 | 3545 | 3545 | 3545 | 3545 | 50 |
| 334 | 20230705 | 133500 | 1571800880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 335 | 20230705 | 133400 | 1571800880 | 3540 | 3540 | 3540 | 3540 | 1710 |
| 336 | 20230705 | 133300 | 1565747480 | 3535 | 3535 | 3535 | 3535 | 4 |
| 337 | 20230705 | 133200 | 1565733340 | 3535 | 3535 | 3535 | 3535 | 113 |
| 338 | 20230705 | 133100 | 1565333885 | 3540 | 3540 | 3540 | 3540 | 0 |
| 339 | 20230705 | 133000 | 1565333885 | 3540 | 3535 | 3540 | 3535 | 101 |
| 340 | 20230705 | 132900 | 1564976350 | 3545 | 3545 | 3545 | 3545 | 0 |
| 341 | 20230705 | 132800 | 1564976350 | 3545 | 3540 | 3545 | 3540 | 31 |
| 342 | 20230705 | 132700 | 1564866605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 343 | 20230705 | 132600 | 1564866605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 344 | 20230705 | 132500 | 1564866605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 345 | 20230705 | 132400 | 1564866605 | 3540 | 3540 | 3540 | 3540 | 224 |
| 346 | 20230705 | 132300 | 1564073645 | 3540 | 3535 | 3560 | 3535 | 20294 |
| 347 | 20230705 | 132200 | 1492064410 | 3535 | 3535 | 3535 | 3535 | 0 |
| 348 | 20230705 | 132100 | 1492064410 | 3535 | 3540 | 3540 | 3535 | 273 |
| 349 | 20230705 | 132000 | 1491098060 | 3540 | 3540 | 3545 | 3540 | 140 |
| 350 | 20230705 | 131900 | 1490602010 | 3540 | 3540 | 3540 | 3540 | 2 |
| 351 | 20230705 | 131800 | 1490594930 | 3540 | 3545 | 3545 | 3540 | 58 |
| 352 | 20230705 | 131700 | 1490389330 | 3540 | 3540 | 3540 | 3540 | 15 |
| 353 | 20230705 | 131600 | 1490336230 | 3545 | 3540 | 3545 | 3540 | 5 |
| 354 | 20230705 | 131500 | 1490318525 | 3540 | 3545 | 3545 | 3540 | 118 |
| 355 | 20230705 | 131400 | 1489900405 | 3540 | 3540 | 3540 | 3540 | 6 |
| 356 | 20230705 | 131300 | 1489879165 | 3540 | 3540 | 3540 | 3540 | 5 |
| 357 | 20230705 | 131200 | 1489861465 | 3545 | 3545 | 3545 | 3545 | 157 |
| 358 | 20230705 | 131100 | 1489304900 | 3545 | 3545 | 3545 | 3545 | 0 |
| 359 | 20230705 | 131000 | 1489304900 | 3545 | 3545 | 3545 | 3545 | 0 |
| 360 | 20230705 | 130900 | 1489304900 | 3545 | 3545 | 3545 | 3545 | 1 |
| 361 | 20230705 | 130800 | 1489301355 | 3535 | 3540 | 3540 | 3535 | 124 |
| 362 | 20230705 | 130700 | 1488862415 | 3540 | 3540 | 3540 | 3535 | 2659 |
| 363 | 20230705 | 130600 | 1479450185 | 3545 | 3540 | 3545 | 3540 | 866 |
| 364 | 20230705 | 130500 | 1476380270 | 3540 | 3540 | 3540 | 3540 | 112 |
| 365 | 20230705 | 130400 | 1475983790 | 3545 | 3545 | 3545 | 3545 | 201 |
| 366 | 20230705 | 130300 | 1475271245 | 3550 | 3550 | 3550 | 3550 | 1 |
| 367 | 20230705 | 130200 | 1475267695 | 3545 | 3545 | 3545 | 3545 | 99 |
| 368 | 20230705 | 130100 | 1474916740 | 3545 | 3540 | 3550 | 3540 | 6257 |
| 369 | 20230705 | 130000 | 1452705850 | 3550 | 3550 | 3550 | 3550 | 32 |
| 370 | 20230705 | 125900 | 1452592250 | 3540 | 3550 | 3550 | 3540 | 3 |
| 371 | 20230705 | 125800 | 1452581620 | 3540 | 3540 | 3540 | 3540 | 114 |
| 372 | 20230705 | 125700 | 1452178060 | 3545 | 3545 | 3545 | 3545 | 13 |
| 373 | 20230705 | 125600 | 1452131975 | 3550 | 3550 | 3550 | 3550 | 0 |
| 374 | 20230705 | 125500 | 1452131975 | 3550 | 3550 | 3550 | 3550 | 0 |
| 375 | 20230705 | 125400 | 1452131975 | 3550 | 3550 | 3550 | 3550 | 3 |
| 376 | 20230705 | 125300 | 1452121325 | 3550 | 3550 | 3550 | 3550 | 10 |
| 377 | 20230705 | 125200 | 1452085825 | 3550 | 3550 | 3550 | 3550 | 0 |
| 378 | 20230705 | 125100 | 1452085825 | 3550 | 3550 | 3550 | 3550 | 0 |
| 379 | 20230705 | 125000 | 1452085825 | 3550 | 3550 | 3550 | 3550 | 500 |
| 380 | 20230705 | 124900 | 1450310825 | 3550 | 3550 | 3550 | 3550 | 0 |
| 381 | 20230705 | 124800 | 1450310825 | 3550 | 3540 | 3550 | 3540 | 23 |
| 382 | 20230705 | 124700 | 1450229375 | 3540 | 3540 | 3545 | 3540 | 219 |
| 383 | 20230705 | 124600 | 1449453165 | 3545 | 3535 | 3545 | 3535 | 340 |
| 384 | 20230705 | 124500 | 1448249640 | 3535 | 3535 | 3540 | 3535 | 427 |
| 385 | 20230705 | 124400 | 1446738145 | 3535 | 3535 | 3535 | 3535 | 38 |
| 386 | 20230705 | 124300 | 1446603815 | 3535 | 3535 | 3535 | 3535 | 34 |
| 387 | 20230705 | 124200 | 1446483625 | 3535 | 3535 | 3535 | 3535 | 19 |
| 388 | 20230705 | 124100 | 1446416460 | 3535 | 3535 | 3535 | 3535 | 228 |
| 389 | 20230705 | 124000 | 1445610480 | 3535 | 3540 | 3540 | 3535 | 301 |
| 390 | 20230705 | 123900 | 1444544945 | 3535 | 3535 | 3535 | 3535 | 0 |
| 391 | 20230705 | 123800 | 1444544945 | 3535 | 3535 | 3535 | 3535 | 74 |
| 392 | 20230705 | 123700 | 1444283355 | 3540 | 3535 | 3540 | 3535 | 64 |
| 393 | 20230705 | 123600 | 1444057075 | 3540 | 3530 | 3540 | 3530 | 949 |
| 394 | 20230705 | 123500 | 1440699370 | 3530 | 3530 | 3530 | 3530 | 570 |
| 395 | 20230705 | 123400 | 1438687270 | 3530 | 3530 | 3530 | 3530 | 100 |
| 396 | 20230705 | 123300 | 1438334270 | 3530 | 3530 | 3530 | 3530 | 0 |
| 397 | 20230705 | 123200 | 1438334270 | 3530 | 3540 | 3540 | 3530 | 302 |
| 398 | 20230705 | 123100 | 1437266820 | 3540 | 3540 | 3540 | 3540 | 0 |
| 399 | 20230705 | 123000 | 1437266820 | 3540 | 3535 | 3540 | 3535 | 439 |
| 400 | 20230705 | 122900 | 1435712835 | 3535 | 3535 | 3535 | 3530 | 122 |
| 401 | 20230705 | 122800 | 1435282145 | 3535 | 3540 | 3540 | 3535 | 1001 |
| 402 | 20230705 | 122700 | 1431743605 | 3535 | 3535 | 3535 | 3535 | 910 |
| 403 | 20230705 | 122600 | 1428526755 | 3535 | 3535 | 3535 | 3535 | 215 |
| 404 | 20230705 | 122500 | 1427766730 | 3535 | 3535 | 3535 | 3535 | 0 |
| 405 | 20230705 | 122400 | 1427766730 | 3535 | 3535 | 3535 | 3535 | 76 |
| 406 | 20230705 | 122300 | 1427498070 | 3535 | 3535 | 3535 | 3535 | 205 |
| 407 | 20230705 | 122200 | 1426773395 | 3535 | 3535 | 3535 | 3535 | 0 |
| 408 | 20230705 | 122100 | 1426773395 | 3535 | 3535 | 3535 | 3535 | 135 |
| 409 | 20230705 | 122000 | 1426296170 | 3535 | 3535 | 3535 | 3535 | 0 |
| 410 | 20230705 | 121900 | 1426296170 | 3535 | 3535 | 3535 | 3535 | 0 |
| 411 | 20230705 | 121800 | 1426296170 | 3535 | 3535 | 3535 | 3535 | 0 |
| 412 | 20230705 | 121700 | 1426296170 | 3535 | 3535 | 3535 | 3535 | 117 |
| 413 | 20230705 | 121600 | 1425882575 | 3535 | 3535 | 3535 | 3535 | 35 |
| 414 | 20230705 | 121500 | 1425758850 | 3540 | 3540 | 3540 | 3540 | 0 |
| 415 | 20230705 | 121400 | 1425758850 | 3540 | 3540 | 3540 | 3540 | 25 |
| 416 | 20230705 | 121300 | 1425670350 | 3540 | 3540 | 3540 | 3540 | 600 |
| 417 | 20230705 | 121200 | 1423546350 | 3535 | 3535 | 3535 | 3535 | 39 |
| 418 | 20230705 | 121100 | 1423408485 | 3535 | 3530 | 3535 | 3530 | 154 |
| 419 | 20230705 | 121000 | 1422864615 | 3535 | 3535 | 3535 | 3535 | 48 |
| 420 | 20230705 | 120900 | 1422694935 | 3535 | 3535 | 3535 | 3535 | 3278 |
| 421 | 20230705 | 120800 | 1411107205 | 3540 | 3540 | 3540 | 3540 | 0 |
| 422 | 20230705 | 120700 | 1411107205 | 3540 | 3540 | 3540 | 3540 | 162 |
| 423 | 20230705 | 120600 | 1410533725 | 3535 | 3535 | 3535 | 3535 | 37 |
| 424 | 20230705 | 120500 | 1410402930 | 3535 | 3540 | 3540 | 3535 | 668 |
| 425 | 20230705 | 120400 | 1408038700 | 3540 | 3540 | 3540 | 3540 | 100 |
| 426 | 20230705 | 120300 | 1407684700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 427 | 20230705 | 120200 | 1407684700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 428 | 20230705 | 120100 | 1407684700 | 3535 | 3535 | 3535 | 3535 | 35 |
| 429 | 20230705 | 120000 | 1407560975 | 3535 | 3535 | 3535 | 3535 | 1 |
| 430 | 20230705 | 115900 | 1407557440 | 3535 | 3540 | 3540 | 3535 | 694 |
| 431 | 20230705 | 115800 | 1405101250 | 3535 | 3535 | 3535 | 3535 | 0 |
| 432 | 20230705 | 115700 | 1405101250 | 3535 | 3535 | 3535 | 3535 | 0 |
| 433 | 20230705 | 115600 | 1405101250 | 3535 | 3540 | 3540 | 3535 | 161 |
| 434 | 20230705 | 115500 | 1404531485 | 3535 | 3535 | 3535 | 3535 | 400 |
| 435 | 20230705 | 115400 | 1403117485 | 3540 | 3540 | 3540 | 3540 | 0 |
| 436 | 20230705 | 115300 | 1403117485 | 3540 | 3540 | 3540 | 3540 | 509 |
| 437 | 20230705 | 115200 | 1401315625 | 3540 | 3540 | 3540 | 3535 | 1062 |
| 438 | 20230705 | 115100 | 1397556210 | 3540 | 3540 | 3540 | 3540 | 20 |
| 439 | 20230705 | 115000 | 1397485410 | 3535 | 3540 | 3540 | 3535 | 351 |
| 440 | 20230705 | 114900 | 1396243125 | 3540 | 3540 | 3540 | 3540 | 1069 |
| 441 | 20230705 | 114800 | 1392458865 | 3540 | 3540 | 3540 | 3540 | 23 |
| 442 | 20230705 | 114700 | 1392377445 | 3535 | 3535 | 3535 | 3535 | 161 |
| 443 | 20230705 | 114600 | 1391808310 | 3540 | 3540 | 3540 | 3540 | 1006 |
| 444 | 20230705 | 114500 | 1388247070 | 3540 | 3540 | 3540 | 3540 | 555 |
| 445 | 20230705 | 114400 | 1386282370 | 3540 | 3540 | 3540 | 3540 | 9 |
| 446 | 20230705 | 114300 | 1386250510 | 3540 | 3540 | 3540 | 3540 | 0 |
| 447 | 20230705 | 114200 | 1386250510 | 3540 | 3545 | 3545 | 3540 | 7639 |
| 448 | 20230705 | 114100 | 1359208200 | 3545 | 3545 | 3545 | 3545 | 0 |
| 449 | 20230705 | 114000 | 1359208200 | 3545 | 3540 | 3545 | 3540 | 253 |
| 450 | 20230705 | 113900 | 1358312325 | 3545 | 3545 | 3550 | 3540 | 5377 |
| 451 | 20230705 | 113800 | 1339251500 | 3545 | 3545 | 3550 | 3545 | 133 |
| 452 | 20230705 | 113700 | 1338779965 | 3545 | 3545 | 3545 | 3545 | 122 |
| 453 | 20230705 | 113600 | 1338347475 | 3550 | 3550 | 3550 | 3550 | 0 |
| 454 | 20230705 | 113500 | 1338347475 | 3550 | 3550 | 3550 | 3550 | 501 |
| 455 | 20230705 | 113400 | 1336568925 | 3550 | 3555 | 3555 | 3550 | 2334 |
| 456 | 20230705 | 113300 | 1328283100 | 3555 | 3555 | 3555 | 3555 | 5520 |
| 457 | 20230705 | 113200 | 1308659500 | 3565 | 3565 | 3565 | 3565 | 10 |
| 458 | 20230705 | 113100 | 1308623850 | 3555 | 3560 | 3560 | 3555 | 600 |
| 459 | 20230705 | 113000 | 1306487855 | 3560 | 3560 | 3560 | 3560 | 3 |
| 460 | 20230705 | 112900 | 1306477175 | 3560 | 3560 | 3560 | 3560 | 104 |
| 461 | 20230705 | 112800 | 1306106935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 462 | 20230705 | 112700 | 1306106935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 463 | 20230705 | 112600 | 1306106935 | 3560 | 3565 | 3565 | 3560 | 1130 |
| 464 | 20230705 | 112500 | 1302079135 | 3565 | 3565 | 3565 | 3565 | 0 |
| 465 | 20230705 | 112400 | 1302079135 | 3565 | 3560 | 3565 | 3560 | 4400 |
| 466 | 20230705 | 112300 | 1286415130 | 3555 | 3560 | 3560 | 3555 | 274 |
| 467 | 20230705 | 112200 | 1285440310 | 3560 | 3565 | 3565 | 3555 | 946 |
| 468 | 20230705 | 112100 | 1282073700 | 3560 | 3560 | 3560 | 3555 | 3601 |
| 469 | 20230705 | 112000 | 1269254205 | 3560 | 3560 | 3560 | 3560 | 0 |
| 470 | 20230705 | 111900 | 1269254205 | 3560 | 3560 | 3560 | 3560 | 53 |
| 471 | 20230705 | 111800 | 1269065525 | 3560 | 3550 | 3560 | 3550 | 6439 |
| 472 | 20230705 | 111700 | 1246200625 | 3550 | 3545 | 3550 | 3545 | 18 |
| 473 | 20230705 | 111600 | 1246136730 | 3550 | 3550 | 3550 | 3550 | 304 |
| 474 | 20230705 | 111500 | 1245057530 | 3545 | 3560 | 3560 | 3545 | 2109 |
| 475 | 20230705 | 111400 | 1237570760 | 3560 | 3555 | 3560 | 3555 | 29 |
| 476 | 20230705 | 111300 | 1237467525 | 3560 | 3560 | 3560 | 3560 | 1 |
| 477 | 20230705 | 111200 | 1237463965 | 3560 | 3560 | 3560 | 3560 | 10 |
| 478 | 20230705 | 111100 | 1237428365 | 3555 | 3555 | 3555 | 3550 | 4780 |
| 479 | 20230705 | 111000 | 1220435895 | 3550 | 3565 | 3565 | 3550 | 5005 |
| 480 | 20230705 | 110900 | 1202655395 | 3560 | 3560 | 3560 | 3560 | 212 |
| 481 | 20230705 | 110800 | 1201900675 | 3565 | 3565 | 3565 | 3565 | 1 |
| 482 | 20230705 | 110700 | 1201897110 | 3570 | 3570 | 3570 | 3570 | 1 |
| 483 | 20230705 | 110600 | 1201893540 | 3555 | 3575 | 3575 | 3555 | 5980 |
| 484 | 20230705 | 110500 | 1180574955 | 3565 | 3570 | 3575 | 3565 | 1052 |
| 485 | 20230705 | 110400 | 1176819425 | 3560 | 3560 | 3560 | 3560 | 50 |
| 486 | 20230705 | 110300 | 1176641425 | 3570 | 3570 | 3570 | 3570 | 0 |
| 487 | 20230705 | 110200 | 1176641425 | 3570 | 3570 | 3570 | 3570 | 0 |
| 488 | 20230705 | 110100 | 1176641425 | 3570 | 3570 | 3570 | 3570 | 0 |
| 489 | 20230705 | 110000 | 1176641425 | 3570 | 3560 | 3570 | 3560 | 2426 |
| 490 | 20230705 | 105900 | 1167993925 | 3560 | 3560 | 3560 | 3560 | 0 |
| 491 | 20230705 | 105800 | 1167993925 | 3560 | 3560 | 3560 | 3550 | 16800 |
| 492 | 20230705 | 105700 | 1108285200 | 3565 | 3565 | 3565 | 3565 | 194 |
| 493 | 20230705 | 105600 | 1107593590 | 3565 | 3565 | 3565 | 3565 | 0 |
| 494 | 20230705 | 105500 | 1107593590 | 3565 | 3565 | 3565 | 3565 | 1318 |
| 495 | 20230705 | 105400 | 1102894920 | 3565 | 3575 | 3575 | 3565 | 8442 |
| 496 | 20230705 | 105300 | 1072785440 | 3580 | 3580 | 3580 | 3580 | 20 |
| 497 | 20230705 | 105200 | 1072713840 | 3575 | 3575 | 3575 | 3575 | 200 |
| 498 | 20230705 | 105100 | 1071998840 | 3575 | 3580 | 3580 | 3575 | 592 |
| 499 | 20230705 | 105000 | 1069879940 | 3575 | 3565 | 3575 | 3565 | 1378 |
| 500 | 20230705 | 104900 | 1064960445 | 3565 | 3570 | 3570 | 3565 | 9310 |
| 501 | 20230705 | 104800 | 1031753625 | 3570 | 3580 | 3580 | 3570 | 12002 |
| 502 | 20230705 | 104700 | 988869265 | 3590 | 3590 | 3590 | 3590 | 1 |
| 503 | 20230705 | 104600 | 988865675 | 3580 | 3590 | 3590 | 3580 | 5020 |
| 504 | 20230705 | 104500 | 970891000 | 3590 | 3590 | 3590 | 3590 | 0 |
| 505 | 20230705 | 104400 | 970891000 | 3590 | 3590 | 3590 | 3590 | 14 |
| 506 | 20230705 | 104300 | 970840740 | 3590 | 3590 | 3590 | 3590 | 1 |
| 507 | 20230705 | 104200 | 970837150 | 3580 | 3585 | 3585 | 3580 | 141 |
| 508 | 20230705 | 104100 | 970331670 | 3590 | 3600 | 3600 | 3590 | 126 |
| 509 | 20230705 | 104000 | 969879230 | 3595 | 3585 | 3595 | 3585 | 1046 |
| 510 | 20230705 | 103900 | 966124235 | 3580 | 3580 | 3580 | 3580 | 0 |
| 511 | 20230705 | 103800 | 966124235 | 3580 | 3580 | 3580 | 3580 | 292 |
| 512 | 20230705 | 103700 | 965078875 | 3580 | 3580 | 3580 | 3570 | 5618 |
| 513 | 20230705 | 103600 | 945016435 | 3580 | 3580 | 3580 | 3580 | 5449 |
| 514 | 20230705 | 103500 | 925509015 | 3585 | 3585 | 3585 | 3585 | 480 |
| 515 | 20230705 | 103400 | 923788215 | 3585 | 3595 | 3595 | 3585 | 5649 |
| 516 | 20230705 | 103300 | 903530560 | 3605 | 3585 | 3605 | 3580 | 2865 |
| 517 | 20230705 | 103200 | 893258110 | 3590 | 3605 | 3605 | 3590 | 4805 |
| 518 | 20230705 | 103100 | 875987565 | 3605 | 3620 | 3620 | 3605 | 10831 |
| 519 | 20230705 | 103000 | 836837715 | 3620 | 3620 | 3620 | 3620 | 6 |
| 520 | 20230705 | 102900 | 836815995 | 3620 | 3610 | 3620 | 3610 | 546 |
| 521 | 20230705 | 102800 | 834844110 | 3610 | 3610 | 3610 | 3610 | 61 |
| 522 | 20230705 | 102700 | 834623900 | 3610 | 3610 | 3610 | 3610 | 565 |
| 523 | 20230705 | 102600 | 832584250 | 3610 | 3610 | 3610 | 3610 | 4 |
| 524 | 20230705 | 102500 | 832569810 | 3610 | 3610 | 3610 | 3610 | 1 |
| 525 | 20230705 | 102400 | 832566200 | 3605 | 3605 | 3605 | 3605 | 159 |
| 526 | 20230705 | 102300 | 831993005 | 3610 | 3610 | 3610 | 3610 | 30 |
| 527 | 20230705 | 102200 | 831884705 | 3600 | 3600 | 3600 | 3600 | 1 |
| 528 | 20230705 | 102100 | 831881105 | 3610 | 3605 | 3610 | 3605 | 62 |
| 529 | 20230705 | 102000 | 831657430 | 3600 | 3600 | 3600 | 3600 | 3287 |
| 530 | 20230705 | 101900 | 819824230 | 3595 | 3595 | 3595 | 3595 | 46 |
| 531 | 20230705 | 101800 | 819658860 | 3600 | 3610 | 3610 | 3600 | 868 |
| 532 | 20230705 | 101700 | 816533510 | 3610 | 3620 | 3620 | 3605 | 2741 |
| 533 | 20230705 | 101600 | 806639180 | 3620 | 3620 | 3620 | 3620 | 0 |
| 534 | 20230705 | 101500 | 806639180 | 3620 | 3625 | 3625 | 3615 | 2072 |
| 535 | 20230705 | 101400 | 799138385 | 3625 | 3630 | 3635 | 3625 | 204 |
| 536 | 20230705 | 101300 | 798397900 | 3630 | 3620 | 3630 | 3620 | 9 |
| 537 | 20230705 | 101200 | 798365290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 538 | 20230705 | 101100 | 798365290 | 3625 | 3625 | 3625 | 3625 | 114 |
| 539 | 20230705 | 101000 | 797952040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 540 | 20230705 | 100900 | 797952040 | 3635 | 3630 | 3635 | 3630 | 32 |
| 541 | 20230705 | 100800 | 797835825 | 3635 | 3630 | 3635 | 3630 | 216 |
| 542 | 20230705 | 100700 | 797050675 | 3640 | 3640 | 3640 | 3640 | 0 |
| 543 | 20230705 | 100600 | 797050675 | 3640 | 3640 | 3640 | 3640 | 5000 |
| 544 | 20230705 | 100500 | 778850675 | 3640 | 3640 | 3640 | 3640 | 3 |
| 545 | 20230705 | 100400 | 778839755 | 3630 | 3635 | 3640 | 3630 | 4932 |
| 546 | 20230705 | 100300 | 760906225 | 3635 | 3635 | 3640 | 3635 | 48 |
| 547 | 20230705 | 100200 | 760731715 | 3640 | 3640 | 3640 | 3640 | 33 |
| 548 | 20230705 | 100100 | 760611595 | 3640 | 3630 | 3640 | 3630 | 388 |
| 549 | 20230705 | 100000 | 759202100 | 3625 | 3630 | 3630 | 3625 | 540 |
| 550 | 20230705 | 095900 | 757242115 | 3630 | 3630 | 3630 | 3630 | 1 |
| 551 | 20230705 | 095800 | 757238485 | 3625 | 3630 | 3630 | 3625 | 318 |
| 552 | 20230705 | 095700 | 756085675 | 3630 | 3625 | 3630 | 3625 | 2 |
| 553 | 20230705 | 095600 | 756078420 | 3625 | 3615 | 3625 | 3615 | 1446 |
| 554 | 20230705 | 095500 | 750837120 | 3625 | 3625 | 3625 | 3625 | 0 |
| 555 | 20230705 | 095400 | 750837120 | 3625 | 3615 | 3625 | 3615 | 72 |
| 556 | 20230705 | 095300 | 750576820 | 3615 | 3610 | 3615 | 3610 | 2618 |
| 557 | 20230705 | 095200 | 741119880 | 3610 | 3605 | 3610 | 3605 | 2 |
| 558 | 20230705 | 095100 | 741112665 | 3605 | 3605 | 3605 | 3605 | 156 |
| 559 | 20230705 | 095000 | 740550285 | 3605 | 3605 | 3605 | 3605 | 1 |
| 560 | 20230705 | 094900 | 740546680 | 3600 | 3605 | 3615 | 3595 | 6673 |
| 561 | 20230705 | 094800 | 716486875 | 3605 | 3610 | 3610 | 3585 | 8712 |
| 562 | 20230705 | 094700 | 685192575 | 3610 | 3615 | 3615 | 3590 | 12598 |
| 563 | 20230705 | 094600 | 639810645 | 3600 | 3590 | 3610 | 3570 | 31027 |
| 564 | 20230705 | 094500 | 528568805 | 3595 | 3590 | 3600 | 3570 | 12541 |
| 565 | 20230705 | 094400 | 483665785 | 3590 | 3610 | 3610 | 3575 | 20715 |
| 566 | 20230705 | 094300 | 409354505 | 3605 | 3615 | 3615 | 3605 | 11165 |
| 567 | 20230705 | 094200 | 369072540 | 3635 | 3605 | 3635 | 3605 | 22616 |
| 568 | 20230705 | 094100 | 287523405 | 3615 | 3630 | 3630 | 3610 | 5826 |
| 569 | 20230705 | 094000 | 266473765 | 3630 | 3645 | 3645 | 3630 | 3878 |
| 570 | 20230705 | 093900 | 252384140 | 3645 | 3645 | 3645 | 3645 | 1 |
| 571 | 20230705 | 093800 | 252380495 | 3645 | 3655 | 3655 | 3645 | 14 |
| 572 | 20230705 | 093700 | 252329395 | 3660 | 3645 | 3660 | 3645 | 292 |
| 573 | 20230705 | 093600 | 251261505 | 3645 | 3630 | 3650 | 3625 | 3476 |
| 574 | 20230705 | 093500 | 238644105 | 3630 | 3630 | 3640 | 3620 | 13874 |
| 575 | 20230705 | 093400 | 188393885 | 3630 | 3650 | 3650 | 3630 | 4891 |
| 576 | 20230705 | 093300 | 170602830 | 3650 | 3650 | 3650 | 3650 | 555 |
| 577 | 20230705 | 093200 | 168577080 | 3660 | 3660 | 3660 | 3660 | 1 |
| 578 | 20230705 | 093100 | 168573420 | 3660 | 3660 | 3660 | 3660 | 3 |
| 579 | 20230705 | 093000 | 168562440 | 3660 | 3655 | 3660 | 3655 | 36 |
| 580 | 20230705 | 092900 | 168430855 | 3670 | 3655 | 3670 | 3655 | 3992 |
| 581 | 20230705 | 092800 | 153818930 | 3665 | 3655 | 3665 | 3655 | 26 |
| 582 | 20230705 | 092700 | 153723890 | 3665 | 3660 | 3665 | 3660 | 9 |
| 583 | 20230705 | 092600 | 153690945 | 3665 | 3665 | 3665 | 3665 | 2316 |
| 584 | 20230705 | 092500 | 145202805 | 3660 | 3660 | 3670 | 3660 | 1588 |
| 585 | 20230705 | 092400 | 139390590 | 3660 | 3655 | 3660 | 3655 | 301 |
| 586 | 20230705 | 092300 | 138290405 | 3655 | 3655 | 3655 | 3655 | 84 |
| 587 | 20230705 | 092200 | 137983385 | 3655 | 3660 | 3660 | 3655 | 1283 |
| 588 | 20230705 | 092100 | 133288105 | 3665 | 3670 | 3670 | 3665 | 521 |
| 589 | 20230705 | 092000 | 131378635 | 3670 | 3675 | 3675 | 3670 | 210 |
| 590 | 20230705 | 091900 | 130607435 | 3670 | 3675 | 3675 | 3670 | 87 |
| 591 | 20230705 | 091800 | 130287735 | 3675 | 3670 | 3675 | 3670 | 1061 |
| 592 | 20230705 | 091700 | 126388565 | 3670 | 3660 | 3670 | 3660 | 1737 |
| 593 | 20230705 | 091600 | 120018695 | 3660 | 3675 | 3680 | 3660 | 1707 |
| 594 | 20230705 | 091500 | 113759020 | 3675 | 3655 | 3675 | 3645 | 1788 |
| 595 | 20230705 | 091400 | 107206130 | 3645 | 3675 | 3680 | 3645 | 4313 |
| 596 | 20230705 | 091300 | 91408260 | 3680 | 3645 | 3680 | 3645 | 4292 |
| 597 | 20230705 | 091200 | 75681775 | 3650 | 3625 | 3650 | 3620 | 3477 |
| 598 | 20230705 | 091100 | 63031205 | 3620 | 3620 | 3625 | 3620 | 112 |
| 599 | 20230705 | 091000 | 62625760 | 3620 | 3625 | 3625 | 3620 | 364 |
| 600 | 20230705 | 090900 | 61307880 | 3625 | 3625 | 3625 | 3610 | 343 |
| 601 | 20230705 | 090800 | 60069440 | 3630 | 3625 | 3630 | 3625 | 510 |
| 602 | 20230705 | 090700 | 58220645 | 3595 | 3610 | 3630 | 3585 | 2135 |
| 603 | 20230705 | 090600 | 50527145 | 3610 | 3630 | 3630 | 3610 | 3073 |
| 604 | 20230705 | 090500 | 39427320 | 3620 | 3615 | 3625 | 3615 | 866 |
| 605 | 20230705 | 090400 | 36291495 | 3625 | 3635 | 3635 | 3615 | 43 |
| 606 | 20230705 | 090300 | 36135970 | 3630 | 3620 | 3630 | 3620 | 783 |
| 607 | 20230705 | 090200 | 33294960 | 3620 | 3600 | 3630 | 3600 | 3366 |
| 608 | 20230705 | 090100 | 21093760 | 3595 | 3595 | 3595 | 3570 | 2548 |
| 609 | 20230705 | 090000 | 11964940 | 3600 | 3590 | 3600 | 3585 | 3331 |