29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 17050 |
| 3 | 20230705 | 184500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230705 | 184400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230705 | 184300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230705 | 184200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230705 | 184100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230705 | 184000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230705 | 183900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230705 | 183800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230705 | 183700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230705 | 183600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230705 | 183500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230705 | 183400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230705 | 183300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230705 | 183200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230705 | 183100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230705 | 183000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230705 | 182900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230705 | 182800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230705 | 182700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230705 | 182600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230705 | 182500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230705 | 182400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230705 | 182300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230705 | 182200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230705 | 182100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230705 | 182000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230705 | 181900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230705 | 181800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230705 | 181700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230705 | 181600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 17050 |
| 33 | 20230705 | 181500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230705 | 181400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230705 | 181300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230705 | 181200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230705 | 181100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230705 | 181000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230705 | 180900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230705 | 180800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230705 | 180700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230705 | 180600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230705 | 180500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230705 | 180400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230705 | 180300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230705 | 180200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230705 | 180100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230705 | 180000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230705 | 175900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230705 | 175800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230705 | 175700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230705 | 175600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230705 | 175500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230705 | 175400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230705 | 175300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230705 | 175200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230705 | 175100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230705 | 175000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230705 | 174900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230705 | 174800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230705 | 174700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230705 | 174600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 17050 |
| 63 | 20230705 | 174500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230705 | 174400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230705 | 174300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230705 | 174200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230705 | 174100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230705 | 174000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230705 | 173900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230705 | 173800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230705 | 173700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230705 | 173600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230705 | 173500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230705 | 173400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230705 | 173300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230705 | 173200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230705 | 173100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230705 | 173000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230705 | 172900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230705 | 172800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230705 | 172700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230705 | 172600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230705 | 172500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230705 | 172400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230705 | 172300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230705 | 172200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230705 | 172100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230705 | 172000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230705 | 171900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230705 | 171800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230705 | 171700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230705 | 171600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 17050 |
| 93 | 20230705 | 171500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230705 | 171400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230705 | 171300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230705 | 171200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230705 | 171100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230705 | 171000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230705 | 170900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230705 | 170800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230705 | 170700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230705 | 170600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230705 | 170500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230705 | 170400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230705 | 170300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230705 | 170200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230705 | 170100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230705 | 170000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230705 | 165900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230705 | 165800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230705 | 165700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230705 | 165600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230705 | 165500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230705 | 165400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230705 | 165300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230705 | 165200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230705 | 165100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230705 | 165000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230705 | 164900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230705 | 164800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230705 | 164700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230705 | 164600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 17050 |
| 123 | 20230705 | 164500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230705 | 164400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230705 | 164300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230705 | 164200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230705 | 164100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230705 | 164000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230705 | 163900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230705 | 163800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230705 | 163700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230705 | 163600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230705 | 163500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230705 | 163400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230705 | 163300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230705 | 163200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230705 | 163100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230705 | 163000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230705 | 162900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230705 | 162800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230705 | 162700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230705 | 162600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230705 | 162500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230705 | 162400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230705 | 162300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230705 | 162200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230705 | 162100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230705 | 162000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230705 | 161900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230705 | 161800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230705 | 161700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230705 | 161600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 17050 |
| 153 | 20230705 | 161500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230705 | 161400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230705 | 161300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230705 | 161200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230705 | 161100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230705 | 161000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230705 | 160900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230705 | 160800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230705 | 160700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230705 | 160600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230705 | 160500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230705 | 160400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230705 | 160300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230705 | 160200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230705 | 160100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230705 | 160000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230705 | 155900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230705 | 155800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230705 | 155700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230705 | 155600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230705 | 155500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230705 | 155400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230705 | 155300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230705 | 155200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230705 | 155100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230705 | 155000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230705 | 154900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230705 | 154800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230705 | 154700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230705 | 154600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 17050 |
| 183 | 20230705 | 154500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230705 | 154400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230705 | 154300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230705 | 154200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230705 | 154100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230705 | 154000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230705 | 153900 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230705 | 153800 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230705 | 153700 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230705 | 153600 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230705 | 153500 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230705 | 153400 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230705 | 153300 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230705 | 153200 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230705 | 153100 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230705 | 153000 | 1920866710 | 3630 | 3630 | 3630 | 3630 | 17050 |
| 199 | 20230705 | 152900 | 1858975210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20230705 | 152800 | 1858975210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20230705 | 152700 | 1858975210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20230705 | 152600 | 1858975210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20230705 | 152500 | 1858975210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20230705 | 152400 | 1858975210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20230705 | 152300 | 1858975210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20230705 | 152200 | 1858975210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20230705 | 152100 | 1858975210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20230705 | 152000 | 1858975210 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20230705 | 151900 | 1858975210 | 3635 | 3635 | 3635 | 3630 | 4551 |
| 210 | 20230705 | 151800 | 1842432350 | 3635 | 3635 | 3635 | 3630 | 3026 |
| 211 | 20230705 | 151700 | 1831433250 | 3630 | 3635 | 3635 | 3630 | 1565 |
| 212 | 20230705 | 151600 | 1825749475 | 3635 | 3635 | 3635 | 3635 | 1300 |
| 213 | 20230705 | 151500 | 1821023975 | 3635 | 3630 | 3635 | 3630 | 209 |
| 214 | 20230705 | 151400 | 1820264265 | 3635 | 3635 | 3635 | 3635 | 9799 |
| 215 | 20230705 | 151300 | 1784644900 | 3640 | 3640 | 3640 | 3640 | 1042 |
| 216 | 20230705 | 151200 | 1780852020 | 3640 | 3640 | 3640 | 3640 | 749 |
| 217 | 20230705 | 151100 | 1778125660 | 3640 | 3635 | 3640 | 3635 | 970 |
| 218 | 20230705 | 151000 | 1774596360 | 3640 | 3640 | 3640 | 3640 | 1704 |
| 219 | 20230705 | 150900 | 1768393800 | 3645 | 3645 | 3645 | 3645 | 205 |
| 220 | 20230705 | 150800 | 1767646575 | 3645 | 3645 | 3645 | 3645 | 784 |
| 221 | 20230705 | 150700 | 1764788895 | 3645 | 3645 | 3645 | 3640 | 128 |
| 222 | 20230705 | 150600 | 1764322835 | 3640 | 3640 | 3640 | 3640 | 36 |
| 223 | 20230705 | 150500 | 1764191795 | 3640 | 3645 | 3645 | 3640 | 1958 |
| 224 | 20230705 | 150400 | 1757064575 | 3640 | 3640 | 3645 | 3640 | 733 |
| 225 | 20230705 | 150300 | 1754395450 | 3640 | 3645 | 3645 | 3640 | 631 |
| 226 | 20230705 | 150200 | 1752096070 | 3640 | 3635 | 3640 | 3635 | 2731 |
| 227 | 20230705 | 150100 | 1742168660 | 3635 | 3640 | 3640 | 3635 | 1535 |
| 228 | 20230705 | 150000 | 1736588810 | 3640 | 3640 | 3640 | 3640 | 577 |
| 229 | 20230705 | 145900 | 1734488530 | 3645 | 3640 | 3645 | 3640 | 27 |
| 230 | 20230705 | 145800 | 1734390245 | 3640 | 3645 | 3645 | 3640 | 404 |
| 231 | 20230705 | 145700 | 1732917685 | 3645 | 3640 | 3645 | 3635 | 944 |
| 232 | 20230705 | 145600 | 1729486085 | 3640 | 3645 | 3645 | 3640 | 862 |
| 233 | 20230705 | 145500 | 1726348395 | 3640 | 3640 | 3645 | 3640 | 20 |
| 234 | 20230705 | 145400 | 1726275585 | 3640 | 3640 | 3640 | 3640 | 720 |
| 235 | 20230705 | 145300 | 1723654785 | 3640 | 3640 | 3640 | 3640 | 10 |
| 236 | 20230705 | 145200 | 1723618385 | 3640 | 3640 | 3640 | 3640 | 1042 |
| 237 | 20230705 | 145100 | 1719825505 | 3640 | 3640 | 3640 | 3640 | 149 |
| 238 | 20230705 | 145000 | 1719283145 | 3635 | 3635 | 3635 | 3635 | 0 |
| 239 | 20230705 | 144900 | 1719283145 | 3635 | 3640 | 3640 | 3635 | 314 |
| 240 | 20230705 | 144800 | 1718141685 | 3640 | 3640 | 3640 | 3640 | 0 |
| 241 | 20230705 | 144700 | 1718141685 | 3640 | 3635 | 3640 | 3635 | 453 |
| 242 | 20230705 | 144600 | 1716494880 | 3630 | 3630 | 3630 | 3630 | 100 |
| 243 | 20230705 | 144500 | 1716131880 | 3630 | 3635 | 3635 | 3630 | 300 |
| 244 | 20230705 | 144400 | 1715042390 | 3635 | 3635 | 3635 | 3635 | 1114 |
| 245 | 20230705 | 144300 | 1710993000 | 3635 | 3635 | 3635 | 3630 | 700 |
| 246 | 20230705 | 144200 | 1708451160 | 3635 | 3630 | 3635 | 3630 | 3256 |
| 247 | 20230705 | 144100 | 1696631265 | 3635 | 3635 | 3640 | 3630 | 739 |
| 248 | 20230705 | 144000 | 1693945085 | 3635 | 3635 | 3645 | 3635 | 489 |
| 249 | 20230705 | 143900 | 1692167525 | 3635 | 3645 | 3645 | 3635 | 285 |
| 250 | 20230705 | 143800 | 1691131440 | 3635 | 3645 | 3645 | 3635 | 2220 |
| 251 | 20230705 | 143700 | 1683060260 | 3645 | 3645 | 3645 | 3640 | 33 |
| 252 | 20230705 | 143600 | 1682940130 | 3640 | 3640 | 3640 | 3640 | 301 |
| 253 | 20230705 | 143500 | 1681844490 | 3640 | 3640 | 3640 | 3640 | 0 |
| 254 | 20230705 | 143400 | 1681844490 | 3640 | 3640 | 3640 | 3640 | 57 |
| 255 | 20230705 | 143300 | 1681637010 | 3645 | 3635 | 3645 | 3635 | 6 |
| 256 | 20230705 | 143200 | 1681615180 | 3645 | 3645 | 3645 | 3640 | 22 |
| 257 | 20230705 | 143100 | 1681535005 | 3645 | 3645 | 3645 | 3645 | 1 |
| 258 | 20230705 | 143000 | 1681531360 | 3630 | 3635 | 3635 | 3630 | 364 |
| 259 | 20230705 | 142900 | 1680209690 | 3635 | 3635 | 3635 | 3635 | 441 |
| 260 | 20230705 | 142800 | 1678606655 | 3635 | 3635 | 3635 | 3635 | 1214 |
| 261 | 20230705 | 142700 | 1674193765 | 3645 | 3635 | 3645 | 3635 | 1204 |
| 262 | 20230705 | 142600 | 1669817115 | 3635 | 3635 | 3635 | 3635 | 241 |
| 263 | 20230705 | 142500 | 1668941080 | 3635 | 3635 | 3635 | 3630 | 2022 |
| 264 | 20230705 | 142400 | 1661596915 | 3635 | 3635 | 3635 | 3635 | 808 |
| 265 | 20230705 | 142300 | 1658659835 | 3635 | 3635 | 3635 | 3635 | 2552 |
| 266 | 20230705 | 142200 | 1649383315 | 3635 | 3650 | 3650 | 3635 | 5726 |
| 267 | 20230705 | 142100 | 1628525055 | 3650 | 3650 | 3650 | 3650 | 1 |
| 268 | 20230705 | 142000 | 1628521405 | 3650 | 3650 | 3650 | 3650 | 603 |
| 269 | 20230705 | 141900 | 1626320455 | 3650 | 3650 | 3650 | 3650 | 203 |
| 270 | 20230705 | 141800 | 1625579505 | 3650 | 3650 | 3650 | 3650 | 8 |
| 271 | 20230705 | 141700 | 1625550305 | 3650 | 3655 | 3655 | 3650 | 711 |
| 272 | 20230705 | 141600 | 1622955135 | 3650 | 3655 | 3655 | 3650 | 2878 |
| 273 | 20230705 | 141500 | 1612447930 | 3655 | 3655 | 3655 | 3650 | 1502 |
| 274 | 20230705 | 141400 | 1606960620 | 3655 | 3650 | 3655 | 3650 | 13 |
| 275 | 20230705 | 141300 | 1606913160 | 3660 | 3660 | 3660 | 3660 | 0 |
| 276 | 20230705 | 141200 | 1606913160 | 3660 | 3660 | 3660 | 3640 | 145 |
| 277 | 20230705 | 141100 | 1606383730 | 3655 | 3645 | 3655 | 3645 | 1856 |
| 278 | 20230705 | 141000 | 1599618520 | 3640 | 3640 | 3640 | 3640 | 1147 |
| 279 | 20230705 | 140900 | 1595443440 | 3635 | 3635 | 3635 | 3635 | 2403 |
| 280 | 20230705 | 140800 | 1586708535 | 3635 | 3630 | 3635 | 3630 | 398 |
| 281 | 20230705 | 140700 | 1585261890 | 3630 | 3630 | 3635 | 3630 | 1075 |
| 282 | 20230705 | 140600 | 1581359550 | 3635 | 3635 | 3635 | 3635 | 940 |
| 283 | 20230705 | 140500 | 1577942650 | 3635 | 3640 | 3640 | 3630 | 3552 |
| 284 | 20230705 | 140400 | 1565031690 | 3640 | 3640 | 3640 | 3630 | 395 |
| 285 | 20230705 | 140300 | 1563596275 | 3640 | 3635 | 3640 | 3630 | 5191 |
| 286 | 20230705 | 140200 | 1544726925 | 3640 | 3640 | 3640 | 3635 | 862 |
| 287 | 20230705 | 140100 | 1541589750 | 3645 | 3635 | 3645 | 3635 | 806 |
| 288 | 20230705 | 140000 | 1538659575 | 3640 | 3645 | 3645 | 3640 | 12073 |
| 289 | 20230705 | 135900 | 1494713190 | 3645 | 3650 | 3650 | 3640 | 6925 |
| 290 | 20230705 | 135800 | 1469471570 | 3650 | 3645 | 3650 | 3645 | 692 |
| 291 | 20230705 | 135700 | 1466949160 | 3645 | 3650 | 3650 | 3645 | 1981 |
| 292 | 20230705 | 135600 | 1459728275 | 3650 | 3650 | 3650 | 3650 | 33 |
| 293 | 20230705 | 135500 | 1459607825 | 3645 | 3645 | 3645 | 3645 | 2 |
| 294 | 20230705 | 135400 | 1459600535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 295 | 20230705 | 135300 | 1459600535 | 3650 | 3650 | 3650 | 3650 | 2113 |
| 296 | 20230705 | 135200 | 1451888085 | 3650 | 3650 | 3660 | 3650 | 3304 |
| 297 | 20230705 | 135100 | 1439828335 | 3655 | 3655 | 3655 | 3650 | 1090 |
| 298 | 20230705 | 135000 | 1435849385 | 3655 | 3655 | 3655 | 3650 | 1201 |
| 299 | 20230705 | 134900 | 1431460230 | 3650 | 3655 | 3660 | 3650 | 2173 |
| 300 | 20230705 | 134800 | 1423521780 | 3655 | 3655 | 3655 | 3655 | 622 |
| 301 | 20230705 | 134700 | 1421248370 | 3655 | 3655 | 3655 | 3655 | 100 |
| 302 | 20230705 | 134600 | 1420882870 | 3655 | 3650 | 3655 | 3650 | 205 |
| 303 | 20230705 | 134500 | 1420134270 | 3650 | 3650 | 3650 | 3650 | 0 |
| 304 | 20230705 | 134400 | 1420134270 | 3650 | 3655 | 3655 | 3650 | 91 |
| 305 | 20230705 | 134300 | 1419802090 | 3655 | 3650 | 3655 | 3650 | 1137 |
| 306 | 20230705 | 134200 | 1415652030 | 3650 | 3650 | 3650 | 3650 | 100 |
| 307 | 20230705 | 134100 | 1415287030 | 3655 | 3655 | 3655 | 3655 | 5 |
| 308 | 20230705 | 134000 | 1415268755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 309 | 20230705 | 133900 | 1415268755 | 3655 | 3650 | 3655 | 3650 | 200 |
| 310 | 20230705 | 133800 | 1414538735 | 3650 | 3645 | 3650 | 3645 | 5085 |
| 311 | 20230705 | 133700 | 1396003860 | 3650 | 3650 | 3650 | 3650 | 213 |
| 312 | 20230705 | 133600 | 1395226410 | 3650 | 3650 | 3650 | 3650 | 3138 |
| 313 | 20230705 | 133500 | 1383772710 | 3650 | 3650 | 3650 | 3650 | 4 |
| 314 | 20230705 | 133400 | 1383758110 | 3650 | 3650 | 3655 | 3645 | 10233 |
| 315 | 20230705 | 133300 | 1346424830 | 3650 | 3660 | 3660 | 3650 | 610 |
| 316 | 20230705 | 133200 | 1344197730 | 3650 | 3655 | 3655 | 3650 | 4612 |
| 317 | 20230705 | 133100 | 1327341450 | 3660 | 3660 | 3660 | 3660 | 2574 |
| 318 | 20230705 | 133000 | 1317920610 | 3665 | 3665 | 3665 | 3665 | 0 |
| 319 | 20230705 | 132900 | 1317920610 | 3665 | 3665 | 3665 | 3665 | 100 |
| 320 | 20230705 | 132800 | 1317554110 | 3665 | 3660 | 3665 | 3660 | 260 |
| 321 | 20230705 | 132700 | 1316602460 | 3660 | 3660 | 3660 | 3660 | 986 |
| 322 | 20230705 | 132600 | 1312993700 | 3660 | 3660 | 3660 | 3660 | 48 |
| 323 | 20230705 | 132500 | 1312818020 | 3660 | 3660 | 3665 | 3660 | 2091 |
| 324 | 20230705 | 132400 | 1305163460 | 3665 | 3660 | 3665 | 3660 | 22 |
| 325 | 20230705 | 132300 | 1305082930 | 3665 | 3665 | 3665 | 3665 | 11 |
| 326 | 20230705 | 132200 | 1305042615 | 3660 | 3665 | 3665 | 3660 | 41 |
| 327 | 20230705 | 132100 | 1304892480 | 3665 | 3665 | 3665 | 3665 | 35 |
| 328 | 20230705 | 132000 | 1304764205 | 3670 | 3670 | 3670 | 3670 | 36 |
| 329 | 20230705 | 131900 | 1304632085 | 3670 | 3670 | 3670 | 3670 | 3 |
| 330 | 20230705 | 131800 | 1304621075 | 3670 | 3670 | 3670 | 3670 | 1 |
| 331 | 20230705 | 131700 | 1304617405 | 3660 | 3670 | 3670 | 3660 | 406 |
| 332 | 20230705 | 131600 | 1303131435 | 3660 | 3670 | 3670 | 3660 | 3372 |
| 333 | 20230705 | 131500 | 1290779330 | 3670 | 3670 | 3670 | 3670 | 0 |
| 334 | 20230705 | 131400 | 1290779330 | 3670 | 3670 | 3670 | 3670 | 700 |
| 335 | 20230705 | 131300 | 1288210330 | 3670 | 3670 | 3670 | 3670 | 15 |
| 336 | 20230705 | 131200 | 1288155280 | 3670 | 3670 | 3670 | 3670 | 1 |
| 337 | 20230705 | 131100 | 1288151610 | 3670 | 3670 | 3670 | 3670 | 2 |
| 338 | 20230705 | 131000 | 1288144270 | 3670 | 3670 | 3670 | 3670 | 56 |
| 339 | 20230705 | 130900 | 1287938750 | 3670 | 3670 | 3670 | 3670 | 358 |
| 340 | 20230705 | 130800 | 1286624890 | 3670 | 3670 | 3670 | 3670 | 184 |
| 341 | 20230705 | 130700 | 1285949610 | 3670 | 3670 | 3670 | 3670 | 1187 |
| 342 | 20230705 | 130600 | 1281593320 | 3670 | 3670 | 3670 | 3665 | 711 |
| 343 | 20230705 | 130500 | 1278987400 | 3670 | 3670 | 3670 | 3670 | 222 |
| 344 | 20230705 | 130400 | 1278172660 | 3670 | 3670 | 3670 | 3670 | 30 |
| 345 | 20230705 | 130300 | 1278062560 | 3670 | 3670 | 3670 | 3665 | 326 |
| 346 | 20230705 | 130200 | 1276867640 | 3670 | 3675 | 3675 | 3670 | 6 |
| 347 | 20230705 | 130100 | 1276845610 | 3675 | 3675 | 3675 | 3670 | 622 |
| 348 | 20230705 | 130000 | 1274562260 | 3675 | 3675 | 3675 | 3675 | 1 |
| 349 | 20230705 | 125900 | 1274558585 | 3675 | 3670 | 3675 | 3670 | 21 |
| 350 | 20230705 | 125800 | 1274481510 | 3675 | 3675 | 3675 | 3675 | 1 |
| 351 | 20230705 | 125700 | 1274477835 | 3665 | 3675 | 3675 | 3665 | 162 |
| 352 | 20230705 | 125600 | 1273884095 | 3665 | 3675 | 3675 | 3665 | 502 |
| 353 | 20230705 | 125500 | 1272044110 | 3675 | 3665 | 3675 | 3665 | 32 |
| 354 | 20230705 | 125400 | 1271926670 | 3670 | 3670 | 3670 | 3670 | 44 |
| 355 | 20230705 | 125300 | 1271765190 | 3670 | 3675 | 3675 | 3670 | 404 |
| 356 | 20230705 | 125200 | 1270282490 | 3670 | 3670 | 3670 | 3670 | 218 |
| 357 | 20230705 | 125100 | 1269482430 | 3670 | 3675 | 3675 | 3670 | 129 |
| 358 | 20230705 | 125000 | 1269008965 | 3670 | 3670 | 3670 | 3670 | 503 |
| 359 | 20230705 | 124900 | 1267162955 | 3670 | 3665 | 3675 | 3665 | 594 |
| 360 | 20230705 | 124800 | 1264985495 | 3670 | 3675 | 3675 | 3670 | 935 |
| 361 | 20230705 | 124700 | 1261554020 | 3675 | 3675 | 3675 | 3675 | 0 |
| 362 | 20230705 | 124600 | 1261554020 | 3675 | 3675 | 3675 | 3670 | 30 |
| 363 | 20230705 | 124500 | 1261443815 | 3670 | 3670 | 3670 | 3670 | 376 |
| 364 | 20230705 | 124400 | 1260063895 | 3675 | 3675 | 3675 | 3675 | 0 |
| 365 | 20230705 | 124300 | 1260063895 | 3675 | 3670 | 3675 | 3670 | 381 |
| 366 | 20230705 | 124200 | 1258665600 | 3675 | 3675 | 3675 | 3675 | 0 |
| 367 | 20230705 | 124100 | 1258665600 | 3675 | 3675 | 3675 | 3675 | 25 |
| 368 | 20230705 | 124000 | 1258573725 | 3675 | 3675 | 3675 | 3675 | 0 |
| 369 | 20230705 | 123900 | 1258573725 | 3675 | 3670 | 3675 | 3670 | 1000 |
| 370 | 20230705 | 123800 | 1254903700 | 3670 | 3670 | 3670 | 3670 | 22 |
| 371 | 20230705 | 123700 | 1254822960 | 3670 | 3670 | 3670 | 3670 | 5 |
| 372 | 20230705 | 123600 | 1254804610 | 3665 | 3665 | 3670 | 3665 | 1180 |
| 373 | 20230705 | 123500 | 1250479845 | 3670 | 3665 | 3670 | 3665 | 22 |
| 374 | 20230705 | 123400 | 1250399155 | 3665 | 3655 | 3665 | 3655 | 99 |
| 375 | 20230705 | 123300 | 1250037110 | 3655 | 3655 | 3655 | 3650 | 1304 |
| 376 | 20230705 | 123200 | 1245275935 | 3655 | 3655 | 3655 | 3650 | 1104 |
| 377 | 20230705 | 123100 | 1241245815 | 3655 | 3665 | 3670 | 3655 | 8092 |
| 378 | 20230705 | 123000 | 1211666350 | 3660 | 3665 | 3665 | 3660 | 7125 |
| 379 | 20230705 | 122900 | 1185586350 | 3665 | 3665 | 3665 | 3665 | 2 |
| 380 | 20230705 | 122800 | 1185579020 | 3660 | 3665 | 3665 | 3660 | 2429 |
| 381 | 20230705 | 122700 | 1176680330 | 3670 | 3670 | 3670 | 3670 | 160 |
| 382 | 20230705 | 122600 | 1176093130 | 3675 | 3670 | 3675 | 3670 | 12 |
| 383 | 20230705 | 122500 | 1176049085 | 3675 | 3670 | 3675 | 3665 | 151 |
| 384 | 20230705 | 122400 | 1175495315 | 3670 | 3670 | 3670 | 3670 | 185 |
| 385 | 20230705 | 122300 | 1174816365 | 3670 | 3670 | 3670 | 3665 | 173 |
| 386 | 20230705 | 122200 | 1174181855 | 3670 | 3670 | 3670 | 3670 | 57 |
| 387 | 20230705 | 122100 | 1173972665 | 3670 | 3670 | 3670 | 3670 | 240 |
| 388 | 20230705 | 122000 | 1173091865 | 3670 | 3670 | 3670 | 3670 | 1 |
| 389 | 20230705 | 121900 | 1173088195 | 3675 | 3670 | 3675 | 3670 | 16 |
| 390 | 20230705 | 121800 | 1173029445 | 3670 | 3670 | 3670 | 3670 | 119 |
| 391 | 20230705 | 121700 | 1172592715 | 3670 | 3670 | 3670 | 3670 | 786 |
| 392 | 20230705 | 121600 | 1169708095 | 3670 | 3670 | 3670 | 3670 | 1670 |
| 393 | 20230705 | 121500 | 1163579195 | 3675 | 3675 | 3675 | 3675 | 50 |
| 394 | 20230705 | 121400 | 1163395445 | 3675 | 3675 | 3675 | 3670 | 1790 |
| 395 | 20230705 | 121300 | 1156821005 | 3670 | 3675 | 3675 | 3670 | 42 |
| 396 | 20230705 | 121200 | 1156666665 | 3675 | 3670 | 3675 | 3670 | 215 |
| 397 | 20230705 | 121100 | 1155877540 | 3675 | 3675 | 3675 | 3675 | 0 |
| 398 | 20230705 | 121000 | 1155877540 | 3675 | 3670 | 3675 | 3670 | 22 |
| 399 | 20230705 | 120900 | 1155796770 | 3675 | 3675 | 3675 | 3675 | 40 |
| 400 | 20230705 | 120800 | 1155649770 | 3675 | 3675 | 3680 | 3675 | 1229 |
| 401 | 20230705 | 120700 | 1151133185 | 3675 | 3680 | 3680 | 3675 | 328 |
| 402 | 20230705 | 120600 | 1149927635 | 3680 | 3680 | 3680 | 3680 | 30 |
| 403 | 20230705 | 120500 | 1149817235 | 3680 | 3680 | 3680 | 3680 | 15 |
| 404 | 20230705 | 120400 | 1149762035 | 3680 | 3675 | 3680 | 3675 | 11 |
| 405 | 20230705 | 120300 | 1149721605 | 3675 | 3675 | 3675 | 3675 | 59 |
| 406 | 20230705 | 120200 | 1149504780 | 3680 | 3680 | 3680 | 3680 | 0 |
| 407 | 20230705 | 120100 | 1149504780 | 3680 | 3680 | 3680 | 3680 | 5 |
| 408 | 20230705 | 120000 | 1149486380 | 3680 | 3680 | 3680 | 3680 | 46 |
| 409 | 20230705 | 115900 | 1149317100 | 3680 | 3680 | 3680 | 3680 | 1 |
| 410 | 20230705 | 115800 | 1149313420 | 3680 | 3680 | 3680 | 3680 | 0 |
| 411 | 20230705 | 115700 | 1149313420 | 3680 | 3680 | 3680 | 3680 | 0 |
| 412 | 20230705 | 115600 | 1149313420 | 3680 | 3680 | 3680 | 3680 | 190 |
| 413 | 20230705 | 115500 | 1148614220 | 3680 | 3680 | 3680 | 3680 | 4 |
| 414 | 20230705 | 115400 | 1148599500 | 3680 | 3680 | 3680 | 3675 | 1401 |
| 415 | 20230705 | 115300 | 1143444380 | 3680 | 3680 | 3680 | 3680 | 1259 |
| 416 | 20230705 | 115200 | 1138811260 | 3680 | 3680 | 3680 | 3680 | 1 |
| 417 | 20230705 | 115100 | 1138807580 | 3680 | 3680 | 3680 | 3680 | 14 |
| 418 | 20230705 | 115000 | 1138756060 | 3675 | 3675 | 3675 | 3675 | 142 |
| 419 | 20230705 | 114900 | 1138234210 | 3675 | 3680 | 3680 | 3675 | 534 |
| 420 | 20230705 | 114800 | 1136269590 | 3685 | 3685 | 3685 | 3685 | 3 |
| 421 | 20230705 | 114700 | 1136258535 | 3685 | 3685 | 3685 | 3680 | 1974 |
| 422 | 20230705 | 114600 | 1128989390 | 3690 | 3685 | 3690 | 3685 | 508 |
| 423 | 20230705 | 114500 | 1127117360 | 3685 | 3685 | 3685 | 3675 | 1778 |
| 424 | 20230705 | 114400 | 1120565830 | 3680 | 3685 | 3685 | 3680 | 28 |
| 425 | 20230705 | 114300 | 1120462780 | 3685 | 3685 | 3685 | 3685 | 0 |
| 426 | 20230705 | 114200 | 1120462780 | 3685 | 3685 | 3685 | 3685 | 300 |
| 427 | 20230705 | 114100 | 1119357280 | 3675 | 3675 | 3680 | 3675 | 110 |
| 428 | 20230705 | 114000 | 1118952535 | 3680 | 3675 | 3680 | 3675 | 41 |
| 429 | 20230705 | 113900 | 1118801810 | 3680 | 3680 | 3680 | 3680 | 80 |
| 430 | 20230705 | 113800 | 1118507410 | 3680 | 3680 | 3680 | 3680 | 272 |
| 431 | 20230705 | 113700 | 1117506450 | 3675 | 3675 | 3675 | 3675 | 811 |
| 432 | 20230705 | 113600 | 1114526025 | 3670 | 3675 | 3675 | 3670 | 411 |
| 433 | 20230705 | 113500 | 1113017405 | 3675 | 3670 | 3675 | 3670 | 420 |
| 434 | 20230705 | 113400 | 1111475905 | 3670 | 3670 | 3670 | 3670 | 55 |
| 435 | 20230705 | 113300 | 1111274055 | 3675 | 3670 | 3675 | 3670 | 77 |
| 436 | 20230705 | 113200 | 1110991460 | 3675 | 3675 | 3675 | 3675 | 1 |
| 437 | 20230705 | 113100 | 1110987785 | 3670 | 3675 | 3675 | 3670 | 195 |
| 438 | 20230705 | 113000 | 1110272110 | 3675 | 3675 | 3675 | 3675 | 2 |
| 439 | 20230705 | 112900 | 1110264760 | 3675 | 3675 | 3675 | 3675 | 0 |
| 440 | 20230705 | 112800 | 1110264760 | 3675 | 3675 | 3675 | 3675 | 1 |
| 441 | 20230705 | 112700 | 1110261085 | 3675 | 3670 | 3675 | 3670 | 333 |
| 442 | 20230705 | 112600 | 1109038465 | 3675 | 3675 | 3675 | 3670 | 511 |
| 443 | 20230705 | 112500 | 1107162940 | 3675 | 3670 | 3675 | 3670 | 72 |
| 444 | 20230705 | 112400 | 1106898600 | 3670 | 3670 | 3670 | 3665 | 222 |
| 445 | 20230705 | 112300 | 1106083865 | 3670 | 3665 | 3670 | 3665 | 1184 |
| 446 | 20230705 | 112200 | 1101744355 | 3665 | 3665 | 3665 | 3665 | 16 |
| 447 | 20230705 | 112100 | 1101685715 | 3660 | 3660 | 3660 | 3660 | 147 |
| 448 | 20230705 | 112000 | 1101147695 | 3660 | 3660 | 3660 | 3655 | 281 |
| 449 | 20230705 | 111900 | 1100119240 | 3660 | 3660 | 3660 | 3660 | 101 |
| 450 | 20230705 | 111800 | 1099749580 | 3660 | 3655 | 3660 | 3655 | 108 |
| 451 | 20230705 | 111700 | 1099354325 | 3655 | 3655 | 3660 | 3655 | 1278 |
| 452 | 20230705 | 111600 | 1094683170 | 3660 | 3660 | 3660 | 3660 | 46 |
| 453 | 20230705 | 111500 | 1094514810 | 3660 | 3660 | 3660 | 3660 | 326 |
| 454 | 20230705 | 111400 | 1093321650 | 3660 | 3655 | 3660 | 3655 | 520 |
| 455 | 20230705 | 111300 | 1091418800 | 3655 | 3665 | 3665 | 3655 | 7782 |
| 456 | 20230705 | 111200 | 1062955155 | 3665 | 3665 | 3665 | 3660 | 267 |
| 457 | 20230705 | 111100 | 1061977920 | 3665 | 3660 | 3665 | 3660 | 1125 |
| 458 | 20230705 | 111000 | 1057860295 | 3665 | 3665 | 3665 | 3665 | 31 |
| 459 | 20230705 | 110900 | 1057746680 | 3660 | 3665 | 3665 | 3660 | 1990 |
| 460 | 20230705 | 110800 | 1050462785 | 3665 | 3665 | 3665 | 3665 | 250 |
| 461 | 20230705 | 110700 | 1049546535 | 3665 | 3670 | 3670 | 3665 | 1916 |
| 462 | 20230705 | 110600 | 1042522335 | 3670 | 3670 | 3670 | 3670 | 20 |
| 463 | 20230705 | 110500 | 1042448935 | 3665 | 3665 | 3665 | 3665 | 5738 |
| 464 | 20230705 | 110400 | 1021419165 | 3665 | 3665 | 3665 | 3660 | 103 |
| 465 | 20230705 | 110300 | 1021041675 | 3665 | 3665 | 3665 | 3665 | 478 |
| 466 | 20230705 | 110200 | 1019289805 | 3665 | 3665 | 3665 | 3665 | 12 |
| 467 | 20230705 | 110100 | 1019245825 | 3665 | 3665 | 3665 | 3660 | 341 |
| 468 | 20230705 | 110000 | 1017996160 | 3665 | 3660 | 3665 | 3660 | 3643 |
| 469 | 20230705 | 105900 | 1004647775 | 3665 | 3665 | 3665 | 3660 | 220 |
| 470 | 20230705 | 105800 | 1003842475 | 3660 | 3660 | 3665 | 3660 | 312 |
| 471 | 20230705 | 105700 | 1002700035 | 3660 | 3660 | 3660 | 3660 | 783 |
| 472 | 20230705 | 105600 | 999834255 | 3660 | 3660 | 3660 | 3660 | 2891 |
| 473 | 20230705 | 105500 | 989253195 | 3660 | 3660 | 3665 | 3660 | 1183 |
| 474 | 20230705 | 105400 | 984922395 | 3660 | 3665 | 3670 | 3660 | 4056 |
| 475 | 20230705 | 105300 | 970060625 | 3665 | 3660 | 3665 | 3660 | 931 |
| 476 | 20230705 | 105200 | 966653160 | 3660 | 3660 | 3660 | 3655 | 1501 |
| 477 | 20230705 | 105100 | 961164495 | 3660 | 3660 | 3665 | 3660 | 2810 |
| 478 | 20230705 | 105000 | 950879845 | 3660 | 3660 | 3660 | 3655 | 136 |
| 479 | 20230705 | 104900 | 950382485 | 3655 | 3655 | 3660 | 3655 | 241 |
| 480 | 20230705 | 104800 | 949501625 | 3655 | 3655 | 3655 | 3650 | 2281 |
| 481 | 20230705 | 104700 | 941168950 | 3655 | 3650 | 3655 | 3650 | 101 |
| 482 | 20230705 | 104600 | 940800295 | 3650 | 3650 | 3650 | 3645 | 1322 |
| 483 | 20230705 | 104500 | 935975675 | 3650 | 3650 | 3655 | 3650 | 5904 |
| 484 | 20230705 | 104400 | 914425260 | 3655 | 3655 | 3655 | 3655 | 822 |
| 485 | 20230705 | 104300 | 911420850 | 3655 | 3655 | 3665 | 3655 | 3448 |
| 486 | 20230705 | 104200 | 898818190 | 3665 | 3665 | 3665 | 3655 | 197 |
| 487 | 20230705 | 104100 | 898096285 | 3655 | 3655 | 3665 | 3655 | 1780 |
| 488 | 20230705 | 104000 | 891588420 | 3660 | 3660 | 3670 | 3660 | 1620 |
| 489 | 20230705 | 103900 | 885659150 | 3660 | 3670 | 3670 | 3660 | 809 |
| 490 | 20230705 | 103800 | 882697470 | 3670 | 3670 | 3670 | 3665 | 73 |
| 491 | 20230705 | 103700 | 882429565 | 3670 | 3670 | 3670 | 3670 | 185 |
| 492 | 20230705 | 103600 | 881750615 | 3670 | 3675 | 3675 | 3655 | 38 |
| 493 | 20230705 | 103500 | 881611415 | 3675 | 3660 | 3675 | 3650 | 1131 |
| 494 | 20230705 | 103400 | 877459470 | 3660 | 3675 | 3675 | 3650 | 31150 |
| 495 | 20230705 | 103300 | 763541660 | 3675 | 3675 | 3675 | 3670 | 2443 |
| 496 | 20230705 | 103200 | 754568635 | 3675 | 3680 | 3680 | 3675 | 291 |
| 497 | 20230705 | 103100 | 753498755 | 3680 | 3680 | 3680 | 3680 | 172 |
| 498 | 20230705 | 103000 | 752865795 | 3680 | 3675 | 3680 | 3675 | 291 |
| 499 | 20230705 | 102900 | 751795115 | 3670 | 3670 | 3670 | 3670 | 364 |
| 500 | 20230705 | 102800 | 750459235 | 3670 | 3670 | 3670 | 3665 | 203 |
| 501 | 20230705 | 102700 | 749714930 | 3670 | 3670 | 3675 | 3665 | 3542 |
| 502 | 20230705 | 102600 | 736715300 | 3670 | 3675 | 3675 | 3670 | 1361 |
| 503 | 20230705 | 102500 | 731720180 | 3675 | 3670 | 3675 | 3670 | 3977 |
| 504 | 20230705 | 102400 | 717121480 | 3675 | 3680 | 3680 | 3675 | 3 |
| 505 | 20230705 | 102300 | 717110445 | 3680 | 3680 | 3680 | 3675 | 2290 |
| 506 | 20230705 | 102200 | 708694065 | 3680 | 3690 | 3690 | 3675 | 835 |
| 507 | 20230705 | 102100 | 705621755 | 3680 | 3690 | 3690 | 3680 | 2002 |
| 508 | 20230705 | 102000 | 698250435 | 3685 | 3690 | 3690 | 3685 | 332 |
| 509 | 20230705 | 101900 | 697027010 | 3685 | 3685 | 3685 | 3685 | 15 |
| 510 | 20230705 | 101800 | 696971735 | 3695 | 3685 | 3695 | 3680 | 195 |
| 511 | 20230705 | 101700 | 696253930 | 3680 | 3670 | 3685 | 3670 | 635 |
| 512 | 20230705 | 101600 | 693917760 | 3670 | 3670 | 3670 | 3665 | 327 |
| 513 | 20230705 | 101500 | 692717680 | 3680 | 3685 | 3700 | 3660 | 16098 |
| 514 | 20230705 | 101400 | 633517340 | 3700 | 3690 | 3700 | 3685 | 230 |
| 515 | 20230705 | 101300 | 632669635 | 3700 | 3690 | 3700 | 3690 | 129 |
| 516 | 20230705 | 101200 | 632193370 | 3690 | 3700 | 3700 | 3690 | 5547 |
| 517 | 20230705 | 101100 | 611723830 | 3700 | 3695 | 3700 | 3690 | 2134 |
| 518 | 20230705 | 101000 | 603846210 | 3705 | 3700 | 3705 | 3700 | 61 |
| 519 | 20230705 | 100900 | 603620505 | 3700 | 3695 | 3700 | 3695 | 3159 |
| 520 | 20230705 | 100800 | 591933845 | 3695 | 3695 | 3695 | 3695 | 5919 |
| 521 | 20230705 | 100700 | 570063140 | 3695 | 3700 | 3700 | 3695 | 2013 |
| 522 | 20230705 | 100600 | 562615045 | 3700 | 3700 | 3700 | 3700 | 55 |
| 523 | 20230705 | 100500 | 562411545 | 3700 | 3695 | 3700 | 3695 | 551 |
| 524 | 20230705 | 100400 | 560375345 | 3700 | 3700 | 3700 | 3700 | 382 |
| 525 | 20230705 | 100300 | 558961945 | 3700 | 3695 | 3700 | 3695 | 13203 |
| 526 | 20230705 | 100200 | 510156355 | 3700 | 3700 | 3700 | 3700 | 76 |
| 527 | 20230705 | 100100 | 509875155 | 3700 | 3700 | 3705 | 3695 | 2196 |
| 528 | 20230705 | 100000 | 501750475 | 3695 | 3700 | 3700 | 3695 | 1000 |
| 529 | 20230705 | 095900 | 498053745 | 3700 | 3695 | 3700 | 3695 | 6329 |
| 530 | 20230705 | 095800 | 474636490 | 3700 | 3700 | 3700 | 3700 | 0 |
| 531 | 20230705 | 095700 | 474636490 | 3700 | 3700 | 3700 | 3700 | 200 |
| 532 | 20230705 | 095600 | 473896490 | 3700 | 3695 | 3700 | 3695 | 1978 |
| 533 | 20230705 | 095500 | 466587765 | 3700 | 3695 | 3700 | 3695 | 565 |
| 534 | 20230705 | 095400 | 464499795 | 3700 | 3695 | 3700 | 3695 | 131 |
| 535 | 20230705 | 095300 | 464015245 | 3700 | 3700 | 3700 | 3695 | 3026 |
| 536 | 20230705 | 095200 | 452824160 | 3700 | 3700 | 3700 | 3700 | 640 |
| 537 | 20230705 | 095100 | 450456160 | 3700 | 3695 | 3700 | 3695 | 803 |
| 538 | 20230705 | 095000 | 447489065 | 3700 | 3695 | 3700 | 3690 | 722 |
| 539 | 20230705 | 094900 | 444820675 | 3695 | 3700 | 3700 | 3695 | 466 |
| 540 | 20230705 | 094800 | 443098255 | 3700 | 3705 | 3705 | 3695 | 27438 |
| 541 | 20230705 | 094700 | 341611525 | 3705 | 3700 | 3705 | 3700 | 379 |
| 542 | 20230705 | 094600 | 340208330 | 3700 | 3710 | 3710 | 3700 | 7136 |
| 543 | 20230705 | 094500 | 313800640 | 3705 | 3710 | 3710 | 3705 | 48 |
| 544 | 20230705 | 094400 | 313622790 | 3705 | 3705 | 3715 | 3705 | 385 |
| 545 | 20230705 | 094300 | 312195625 | 3705 | 3710 | 3710 | 3700 | 11306 |
| 546 | 20230705 | 094200 | 270309005 | 3710 | 3705 | 3715 | 3705 | 471 |
| 547 | 20230705 | 094100 | 268563840 | 3720 | 3715 | 3720 | 3715 | 11 |
| 548 | 20230705 | 094000 | 268522970 | 3710 | 3710 | 3710 | 3710 | 1161 |
| 549 | 20230705 | 093900 | 264215660 | 3705 | 3710 | 3710 | 3705 | 409 |
| 550 | 20230705 | 093800 | 262698770 | 3710 | 3710 | 3710 | 3710 | 1545 |
| 551 | 20230705 | 093700 | 256966820 | 3710 | 3720 | 3720 | 3710 | 78 |
| 552 | 20230705 | 093600 | 256677300 | 3710 | 3710 | 3720 | 3710 | 6461 |
| 553 | 20230705 | 093500 | 232706950 | 3720 | 3710 | 3720 | 3710 | 1156 |
| 554 | 20230705 | 093400 | 228418100 | 3710 | 3720 | 3720 | 3710 | 1220 |
| 555 | 20230705 | 093300 | 223891790 | 3720 | 3720 | 3720 | 3715 | 1876 |
| 556 | 20230705 | 093200 | 216922435 | 3715 | 3720 | 3720 | 3715 | 842 |
| 557 | 20230705 | 093100 | 213794280 | 3720 | 3720 | 3720 | 3715 | 124 |
| 558 | 20230705 | 093000 | 213333590 | 3720 | 3725 | 3725 | 3715 | 2513 |
| 559 | 20230705 | 092900 | 203988440 | 3725 | 3720 | 3725 | 3720 | 214 |
| 560 | 20230705 | 092800 | 203192355 | 3725 | 3720 | 3725 | 3720 | 77 |
| 561 | 20230705 | 092700 | 202905910 | 3720 | 3730 | 3730 | 3720 | 3495 |
| 562 | 20230705 | 092600 | 189893000 | 3735 | 3730 | 3735 | 3730 | 218 |
| 563 | 20230705 | 092500 | 189079355 | 3730 | 3725 | 3730 | 3725 | 183 |
| 564 | 20230705 | 092400 | 188397675 | 3725 | 3725 | 3725 | 3725 | 1112 |
| 565 | 20230705 | 092300 | 184255475 | 3720 | 3725 | 3725 | 3720 | 2062 |
| 566 | 20230705 | 092200 | 176584570 | 3725 | 3730 | 3730 | 3725 | 2810 |
| 567 | 20230705 | 092100 | 166117070 | 3730 | 3730 | 3730 | 3730 | 313 |
| 568 | 20230705 | 092000 | 164949580 | 3730 | 3730 | 3730 | 3725 | 1421 |
| 569 | 20230705 | 091900 | 159655930 | 3725 | 3735 | 3735 | 3725 | 446 |
| 570 | 20230705 | 091800 | 157992265 | 3735 | 3730 | 3735 | 3730 | 13921 |
| 571 | 20230705 | 091700 | 106062935 | 3730 | 3730 | 3735 | 3730 | 130 |
| 572 | 20230705 | 091600 | 105577780 | 3730 | 3735 | 3735 | 3730 | 621 |
| 573 | 20230705 | 091500 | 103258450 | 3735 | 3735 | 3735 | 3735 | 3530 |
| 574 | 20230705 | 091400 | 90073900 | 3735 | 3740 | 3740 | 3735 | 71 |
| 575 | 20230705 | 091300 | 89808415 | 3740 | 3740 | 3740 | 3740 | 1644 |
| 576 | 20230705 | 091200 | 83659855 | 3740 | 3740 | 3740 | 3740 | 1009 |
| 577 | 20230705 | 091100 | 79886195 | 3740 | 3745 | 3745 | 3740 | 2000 |
| 578 | 20230705 | 091000 | 72401195 | 3740 | 3750 | 3750 | 3740 | 820 |
| 579 | 20230705 | 090900 | 69327820 | 3750 | 3750 | 3750 | 3740 | 74 |
| 580 | 20230705 | 090800 | 69050770 | 3750 | 3740 | 3750 | 3740 | 955 |
| 581 | 20230705 | 090700 | 65479060 | 3740 | 3750 | 3750 | 3735 | 1014 |
| 582 | 20230705 | 090600 | 61687160 | 3750 | 3745 | 3750 | 3735 | 7340 |
| 583 | 20230705 | 090500 | 34198895 | 3735 | 3730 | 3735 | 3725 | 848 |
| 584 | 20230705 | 090400 | 31033655 | 3735 | 3735 | 3735 | 3730 | 536 |
| 585 | 20230705 | 090300 | 29034255 | 3735 | 3735 | 3735 | 3735 | 22 |
| 586 | 20230705 | 090200 | 28952085 | 3735 | 3750 | 3750 | 3725 | 180 |
| 587 | 20230705 | 090100 | 28281390 | 3730 | 3750 | 3750 | 3730 | 859 |
| 588 | 20230705 | 090000 | 25077260 | 3730 | 3730 | 3750 | 3730 | 6722 |