29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 7770 |
| 3 | 20230705 | 185000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20230705 | 184900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20230705 | 184800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20230705 | 184700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20230705 | 184600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20230705 | 184500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20230705 | 184400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20230705 | 184300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20230705 | 184200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20230705 | 184100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20230705 | 184000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20230705 | 183900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20230705 | 183800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20230705 | 183700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20230705 | 183600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20230705 | 183500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20230705 | 183400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20230705 | 183300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20230705 | 183200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20230705 | 183100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20230705 | 183000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20230705 | 182900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20230705 | 182800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20230705 | 182700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20230705 | 182600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20230705 | 182500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20230705 | 182400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20230705 | 182300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20230705 | 182200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20230705 | 182100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 7770 |
| 33 | 20230705 | 182000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20230705 | 181900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20230705 | 181800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20230705 | 181700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20230705 | 181600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20230705 | 181500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20230705 | 181400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20230705 | 181300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20230705 | 181200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20230705 | 181100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20230705 | 181000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20230705 | 180900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20230705 | 180800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20230705 | 180700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20230705 | 180600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20230705 | 180500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20230705 | 180400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20230705 | 180300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20230705 | 180200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20230705 | 180100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20230705 | 180000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20230705 | 175900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20230705 | 175800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20230705 | 175700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20230705 | 175600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20230705 | 175500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20230705 | 175400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20230705 | 175300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20230705 | 175200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20230705 | 175100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 7770 |
| 63 | 20230705 | 175000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20230705 | 174900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20230705 | 174800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20230705 | 174700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20230705 | 174600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20230705 | 174500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20230705 | 174400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20230705 | 174300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20230705 | 174200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20230705 | 174100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20230705 | 174000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20230705 | 173900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20230705 | 173800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20230705 | 173700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20230705 | 173600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20230705 | 173500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20230705 | 173400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20230705 | 173300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20230705 | 173200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20230705 | 173100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20230705 | 173000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20230705 | 172900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20230705 | 172800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20230705 | 172700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20230705 | 172600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20230705 | 172500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20230705 | 172400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20230705 | 172300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20230705 | 172200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20230705 | 172100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 7770 |
| 93 | 20230705 | 172000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20230705 | 171900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20230705 | 171800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20230705 | 171700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20230705 | 171600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20230705 | 171500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20230705 | 171400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20230705 | 171300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20230705 | 171200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20230705 | 171100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20230705 | 171000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20230705 | 170900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20230705 | 170800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20230705 | 170700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20230705 | 170600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20230705 | 170500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20230705 | 170400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20230705 | 170300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20230705 | 170200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20230705 | 170100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20230705 | 170000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20230705 | 165900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20230705 | 165800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20230705 | 165700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20230705 | 165600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20230705 | 165500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20230705 | 165400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20230705 | 165300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20230705 | 165200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20230705 | 165100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 7770 |
| 123 | 20230705 | 165000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20230705 | 164900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20230705 | 164800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20230705 | 164700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20230705 | 164600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20230705 | 164500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20230705 | 164400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20230705 | 164300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20230705 | 164200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20230705 | 164100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20230705 | 164000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20230705 | 163900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20230705 | 163800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20230705 | 163700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20230705 | 163600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20230705 | 163500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20230705 | 163400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20230705 | 163300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20230705 | 163200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20230705 | 163100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20230705 | 163000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20230705 | 162900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20230705 | 162800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20230705 | 162700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20230705 | 162600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20230705 | 162500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20230705 | 162400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20230705 | 162300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20230705 | 162200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20230705 | 162100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 7770 |
| 153 | 20230705 | 162000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20230705 | 161900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20230705 | 161800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20230705 | 161700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20230705 | 161600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20230705 | 161500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20230705 | 161400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20230705 | 161300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20230705 | 161200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20230705 | 161100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20230705 | 161000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20230705 | 160900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20230705 | 160800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20230705 | 160700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20230705 | 160600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20230705 | 160500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20230705 | 160400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20230705 | 160300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20230705 | 160200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20230705 | 160100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20230705 | 160000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20230705 | 155900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20230705 | 155800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20230705 | 155700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20230705 | 155600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20230705 | 155500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20230705 | 155400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20230705 | 155300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20230705 | 155200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20230705 | 155100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 7770 |
| 183 | 20230705 | 155000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20230705 | 154900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20230705 | 154800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20230705 | 154700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20230705 | 154600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20230705 | 154500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20230705 | 154400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20230705 | 154300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20230705 | 154200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20230705 | 154100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20230705 | 154000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20230705 | 153900 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20230705 | 153800 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20230705 | 153700 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20230705 | 153600 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20230705 | 153500 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20230705 | 153400 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20230705 | 153300 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20230705 | 153200 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20230705 | 153100 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20230705 | 153000 | 1940804310 | 3860 | 3860 | 3860 | 3860 | 7770 |
| 204 | 20230705 | 152900 | 1910812110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20230705 | 152800 | 1910812110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20230705 | 152700 | 1910812110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20230705 | 152600 | 1910812110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20230705 | 152500 | 1910812110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20230705 | 152400 | 1910812110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20230705 | 152300 | 1910812110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20230705 | 152200 | 1910812110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20230705 | 152100 | 1910812110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 213 | 20230705 | 152000 | 1910812110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20230705 | 151900 | 1910812110 | 3895 | 3865 | 3895 | 3865 | 1129 |
| 215 | 20230705 | 151800 | 1906434505 | 3875 | 3870 | 3875 | 3865 | 1553 |
| 216 | 20230705 | 151700 | 1900429860 | 3870 | 3870 | 3875 | 3870 | 346 |
| 217 | 20230705 | 151600 | 1899090460 | 3870 | 3875 | 3875 | 3870 | 685 |
| 218 | 20230705 | 151500 | 1896436995 | 3870 | 3875 | 3875 | 3870 | 5 |
| 219 | 20230705 | 151400 | 1896417640 | 3875 | 3865 | 3875 | 3865 | 536 |
| 220 | 20230705 | 151300 | 1894343860 | 3865 | 3895 | 3895 | 3865 | 2696 |
| 221 | 20230705 | 151200 | 1883897420 | 3895 | 3895 | 3895 | 3885 | 21 |
| 222 | 20230705 | 151100 | 1883815635 | 3890 | 3890 | 3895 | 3890 | 2583 |
| 223 | 20230705 | 151000 | 1873767745 | 3890 | 3890 | 3890 | 3880 | 1020 |
| 224 | 20230705 | 150900 | 1869800125 | 3890 | 3890 | 3890 | 3890 | 2 |
| 225 | 20230705 | 150800 | 1869792345 | 3880 | 3880 | 3890 | 3880 | 1056 |
| 226 | 20230705 | 150700 | 1865695055 | 3875 | 3880 | 3880 | 3875 | 215 |
| 227 | 20230705 | 150600 | 1864861390 | 3890 | 3885 | 3890 | 3885 | 2 |
| 228 | 20230705 | 150500 | 1864853615 | 3890 | 3880 | 3890 | 3875 | 203 |
| 229 | 20230705 | 150400 | 1864065965 | 3880 | 3880 | 3880 | 3880 | 223 |
| 230 | 20230705 | 150300 | 1863200725 | 3875 | 3880 | 3880 | 3875 | 971 |
| 231 | 20230705 | 150200 | 1859438095 | 3875 | 3875 | 3880 | 3870 | 600 |
| 232 | 20230705 | 150100 | 1857113945 | 3875 | 3885 | 3885 | 3875 | 617 |
| 233 | 20230705 | 150000 | 1854722205 | 3890 | 3880 | 3890 | 3880 | 7 |
| 234 | 20230705 | 145900 | 1854695030 | 3890 | 3885 | 3890 | 3885 | 8 |
| 235 | 20230705 | 145800 | 1854663940 | 3895 | 3895 | 3895 | 3895 | 0 |
| 236 | 20230705 | 145700 | 1854663940 | 3895 | 3885 | 3895 | 3885 | 332 |
| 237 | 20230705 | 145600 | 1853374005 | 3895 | 3885 | 3895 | 3880 | 2138 |
| 238 | 20230705 | 145500 | 1845057650 | 3890 | 3880 | 3890 | 3880 | 200 |
| 239 | 20230705 | 145400 | 1844281620 | 3880 | 3880 | 3880 | 3880 | 1 |
| 240 | 20230705 | 145300 | 1844277740 | 3870 | 3880 | 3880 | 3870 | 1060 |
| 241 | 20230705 | 145200 | 1840174690 | 3890 | 3875 | 3890 | 3870 | 4230 |
| 242 | 20230705 | 145100 | 1823783625 | 3870 | 3875 | 3875 | 3870 | 2486 |
| 243 | 20230705 | 145000 | 1814161805 | 3880 | 3880 | 3880 | 3870 | 62 |
| 244 | 20230705 | 144900 | 1813921305 | 3875 | 3875 | 3875 | 3875 | 137 |
| 245 | 20230705 | 144800 | 1813390430 | 3875 | 3875 | 3875 | 3875 | 879 |
| 246 | 20230705 | 144700 | 1809984305 | 3880 | 3885 | 3885 | 3880 | 341 |
| 247 | 20230705 | 144600 | 1808660570 | 3885 | 3885 | 3885 | 3885 | 52 |
| 248 | 20230705 | 144500 | 1808458550 | 3885 | 3880 | 3885 | 3880 | 65 |
| 249 | 20230705 | 144400 | 1808206250 | 3890 | 3885 | 3890 | 3885 | 1301 |
| 250 | 20230705 | 144300 | 1803151860 | 3885 | 3885 | 3885 | 3885 | 0 |
| 251 | 20230705 | 144200 | 1803151860 | 3885 | 3885 | 3885 | 3885 | 50 |
| 252 | 20230705 | 144100 | 1802957610 | 3885 | 3885 | 3885 | 3885 | 0 |
| 253 | 20230705 | 144000 | 1802957610 | 3885 | 3885 | 3885 | 3885 | 7 |
| 254 | 20230705 | 143900 | 1802930415 | 3885 | 3885 | 3885 | 3875 | 177 |
| 255 | 20230705 | 143800 | 1802243860 | 3885 | 3875 | 3885 | 3875 | 141 |
| 256 | 20230705 | 143700 | 1801696975 | 3880 | 3885 | 3885 | 3880 | 563 |
| 257 | 20230705 | 143600 | 1799511910 | 3885 | 3880 | 3885 | 3880 | 771 |
| 258 | 20230705 | 143500 | 1796517860 | 3885 | 3875 | 3885 | 3875 | 706 |
| 259 | 20230705 | 143400 | 1793781600 | 3880 | 3880 | 3880 | 3880 | 2439 |
| 260 | 20230705 | 143300 | 1784318280 | 3880 | 3880 | 3880 | 3880 | 0 |
| 261 | 20230705 | 143200 | 1784318280 | 3880 | 3885 | 3890 | 3880 | 1557 |
| 262 | 20230705 | 143100 | 1778269100 | 3890 | 3890 | 3890 | 3890 | 300 |
| 263 | 20230705 | 143000 | 1777102100 | 3890 | 3890 | 3890 | 3890 | 50 |
| 264 | 20230705 | 142900 | 1776907600 | 3890 | 3890 | 3890 | 3890 | 228 |
| 265 | 20230705 | 142800 | 1776020680 | 3890 | 3890 | 3890 | 3885 | 172 |
| 266 | 20230705 | 142700 | 1775351630 | 3895 | 3895 | 3895 | 3895 | 94 |
| 267 | 20230705 | 142600 | 1774985500 | 3895 | 3885 | 3895 | 3885 | 2140 |
| 268 | 20230705 | 142500 | 1766671080 | 3905 | 3885 | 3905 | 3885 | 1401 |
| 269 | 20230705 | 142400 | 1761226195 | 3905 | 3905 | 3905 | 3885 | 104 |
| 270 | 20230705 | 142300 | 1760820135 | 3905 | 3905 | 3905 | 3905 | 58 |
| 271 | 20230705 | 142200 | 1760593645 | 3905 | 3905 | 3905 | 3890 | 771 |
| 272 | 20230705 | 142100 | 1757593045 | 3905 | 3905 | 3905 | 3905 | 14 |
| 273 | 20230705 | 142000 | 1757538375 | 3905 | 3890 | 3905 | 3890 | 2343 |
| 274 | 20230705 | 141900 | 1748419545 | 3905 | 3895 | 3905 | 3895 | 1584 |
| 275 | 20230705 | 141800 | 1742247635 | 3895 | 3910 | 3910 | 3895 | 550 |
| 276 | 20230705 | 141700 | 1740102695 | 3900 | 3910 | 3910 | 3900 | 387 |
| 277 | 20230705 | 141600 | 1738591655 | 3910 | 3910 | 3910 | 3910 | 108 |
| 278 | 20230705 | 141500 | 1738169375 | 3910 | 3910 | 3910 | 3910 | 67 |
| 279 | 20230705 | 141400 | 1737907405 | 3915 | 3905 | 3915 | 3895 | 3655 |
| 280 | 20230705 | 141300 | 1723653505 | 3920 | 3915 | 3920 | 3915 | 44 |
| 281 | 20230705 | 141200 | 1723481230 | 3915 | 3915 | 3915 | 3915 | 148 |
| 282 | 20230705 | 141100 | 1722901810 | 3915 | 3900 | 3915 | 3900 | 289 |
| 283 | 20230705 | 141000 | 1721772545 | 3900 | 3905 | 3905 | 3900 | 1570 |
| 284 | 20230705 | 140900 | 1715643005 | 3905 | 3910 | 3910 | 3900 | 1299 |
| 285 | 20230705 | 140800 | 1710566935 | 3910 | 3910 | 3910 | 3905 | 1167 |
| 286 | 20230705 | 140700 | 1706004110 | 3910 | 3910 | 3910 | 3910 | 41 |
| 287 | 20230705 | 140600 | 1705843800 | 3905 | 3910 | 3910 | 3905 | 381 |
| 288 | 20230705 | 140500 | 1704354585 | 3910 | 3910 | 3910 | 3900 | 323 |
| 289 | 20230705 | 140400 | 1703092865 | 3910 | 3910 | 3910 | 3910 | 232 |
| 290 | 20230705 | 140300 | 1702185745 | 3900 | 3910 | 3910 | 3900 | 195 |
| 291 | 20230705 | 140200 | 1701423485 | 3900 | 3905 | 3910 | 3900 | 3639 |
| 292 | 20230705 | 140100 | 1687223305 | 3910 | 3920 | 3920 | 3910 | 220 |
| 293 | 20230705 | 140000 | 1686362175 | 3910 | 3925 | 3925 | 3910 | 2107 |
| 294 | 20230705 | 135900 | 1678108580 | 3925 | 3925 | 3925 | 3925 | 127 |
| 295 | 20230705 | 135800 | 1677610105 | 3925 | 3925 | 3925 | 3925 | 93 |
| 296 | 20230705 | 135700 | 1677245080 | 3920 | 3915 | 3920 | 3915 | 1091 |
| 297 | 20230705 | 135600 | 1672973360 | 3925 | 3920 | 3925 | 3920 | 202 |
| 298 | 20230705 | 135500 | 1672180690 | 3920 | 3930 | 3930 | 3920 | 522 |
| 299 | 20230705 | 135400 | 1670132730 | 3925 | 3930 | 3935 | 3925 | 3003 |
| 300 | 20230705 | 135300 | 1658341310 | 3935 | 3925 | 3935 | 3925 | 2793 |
| 301 | 20230705 | 135200 | 1647367800 | 3925 | 3925 | 3930 | 3925 | 4500 |
| 302 | 20230705 | 135100 | 1629699585 | 3930 | 3930 | 3930 | 3930 | 242 |
| 303 | 20230705 | 135000 | 1628748525 | 3930 | 3915 | 3930 | 3915 | 2383 |
| 304 | 20230705 | 134900 | 1619383935 | 3930 | 3925 | 3930 | 3915 | 703 |
| 305 | 20230705 | 134800 | 1616624605 | 3925 | 3925 | 3930 | 3925 | 3061 |
| 306 | 20230705 | 134700 | 1604609720 | 3910 | 3925 | 3925 | 3910 | 421 |
| 307 | 20230705 | 134600 | 1602962215 | 3910 | 3925 | 3925 | 3910 | 1496 |
| 308 | 20230705 | 134500 | 1597093010 | 3925 | 3920 | 3925 | 3920 | 2103 |
| 309 | 20230705 | 134400 | 1588845345 | 3920 | 3910 | 3920 | 3910 | 1469 |
| 310 | 20230705 | 134300 | 1583098815 | 3910 | 3905 | 3910 | 3905 | 142 |
| 311 | 20230705 | 134200 | 1582543745 | 3905 | 3910 | 3910 | 3905 | 295 |
| 312 | 20230705 | 134100 | 1581390750 | 3905 | 3905 | 3905 | 3905 | 90 |
| 313 | 20230705 | 134000 | 1581039300 | 3905 | 3900 | 3905 | 3900 | 143 |
| 314 | 20230705 | 133900 | 1580481090 | 3900 | 3900 | 3900 | 3900 | 344 |
| 315 | 20230705 | 133800 | 1579139490 | 3895 | 3890 | 3895 | 3890 | 1742 |
| 316 | 20230705 | 133700 | 1572356835 | 3890 | 3890 | 3890 | 3890 | 94 |
| 317 | 20230705 | 133600 | 1571991175 | 3885 | 3885 | 3885 | 3885 | 50 |
| 318 | 20230705 | 133500 | 1571796925 | 3890 | 3890 | 3890 | 3890 | 1215 |
| 319 | 20230705 | 133400 | 1567070575 | 3890 | 3880 | 3890 | 3880 | 738 |
| 320 | 20230705 | 133300 | 1564204440 | 3885 | 3885 | 3885 | 3885 | 2367 |
| 321 | 20230705 | 133200 | 1555008645 | 3890 | 3885 | 3890 | 3885 | 1092 |
| 322 | 20230705 | 133100 | 1550765765 | 3885 | 3880 | 3885 | 3880 | 904 |
| 323 | 20230705 | 133000 | 1547254425 | 3880 | 3885 | 3885 | 3875 | 744 |
| 324 | 20230705 | 132900 | 1544365220 | 3885 | 3875 | 3885 | 3875 | 233 |
| 325 | 20230705 | 132800 | 1543461070 | 3880 | 3885 | 3885 | 3880 | 111 |
| 326 | 20230705 | 132700 | 1543030385 | 3890 | 3890 | 3890 | 3890 | 92 |
| 327 | 20230705 | 132600 | 1542672505 | 3890 | 3890 | 3890 | 3890 | 94 |
| 328 | 20230705 | 132500 | 1542306845 | 3890 | 3890 | 3890 | 3890 | 10 |
| 329 | 20230705 | 132400 | 1542267945 | 3890 | 3890 | 3890 | 3890 | 92 |
| 330 | 20230705 | 132300 | 1541910065 | 3890 | 3890 | 3890 | 3890 | 6 |
| 331 | 20230705 | 132200 | 1541886725 | 3890 | 3890 | 3890 | 3875 | 2427 |
| 332 | 20230705 | 132100 | 1532470755 | 3885 | 3895 | 3895 | 3885 | 124 |
| 333 | 20230705 | 132000 | 1531988080 | 3885 | 3900 | 3900 | 3885 | 2258 |
| 334 | 20230705 | 131900 | 1523211710 | 3890 | 3900 | 3900 | 3890 | 93 |
| 335 | 20230705 | 131800 | 1522849020 | 3900 | 3895 | 3900 | 3895 | 169 |
| 336 | 20230705 | 131700 | 1522190200 | 3895 | 3895 | 3895 | 3895 | 858 |
| 337 | 20230705 | 131600 | 1518848290 | 3895 | 3890 | 3895 | 3890 | 198 |
| 338 | 20230705 | 131500 | 1518077560 | 3895 | 3895 | 3895 | 3895 | 0 |
| 339 | 20230705 | 131400 | 1518077560 | 3895 | 3895 | 3895 | 3895 | 140 |
| 340 | 20230705 | 131300 | 1517532260 | 3910 | 3900 | 3910 | 3895 | 4177 |
| 341 | 20230705 | 131200 | 1501249080 | 3905 | 3905 | 3905 | 3905 | 815 |
| 342 | 20230705 | 131100 | 1498066505 | 3915 | 3910 | 3915 | 3910 | 392 |
| 343 | 20230705 | 131000 | 1496533325 | 3920 | 3920 | 3920 | 3920 | 103 |
| 344 | 20230705 | 130900 | 1496129565 | 3900 | 3910 | 3920 | 3900 | 2102 |
| 345 | 20230705 | 130800 | 1487909220 | 3920 | 3920 | 3920 | 3920 | 104 |
| 346 | 20230705 | 130700 | 1487501540 | 3920 | 3920 | 3920 | 3920 | 167 |
| 347 | 20230705 | 130600 | 1486846900 | 3920 | 3915 | 3920 | 3915 | 303 |
| 348 | 20230705 | 130500 | 1485660195 | 3915 | 3905 | 3915 | 3900 | 2119 |
| 349 | 20230705 | 130400 | 1477386350 | 3910 | 3910 | 3915 | 3910 | 748 |
| 350 | 20230705 | 130300 | 1474461320 | 3915 | 3915 | 3915 | 3910 | 1381 |
| 351 | 20230705 | 130200 | 1469055195 | 3915 | 3915 | 3915 | 3915 | 1134 |
| 352 | 20230705 | 130100 | 1464615585 | 3910 | 3910 | 3910 | 3910 | 1469 |
| 353 | 20230705 | 130000 | 1458871795 | 3905 | 3910 | 3910 | 3905 | 692 |
| 354 | 20230705 | 125900 | 1456166570 | 3910 | 3910 | 3910 | 3910 | 909 |
| 355 | 20230705 | 125800 | 1452612380 | 3920 | 3920 | 3920 | 3915 | 696 |
| 356 | 20230705 | 125700 | 1449885535 | 3920 | 3915 | 3920 | 3915 | 128 |
| 357 | 20230705 | 125600 | 1449383910 | 3915 | 3915 | 3915 | 3915 | 2157 |
| 358 | 20230705 | 125500 | 1440939255 | 3915 | 3910 | 3915 | 3900 | 3420 |
| 359 | 20230705 | 125400 | 1427580005 | 3910 | 3910 | 3910 | 3910 | 1 |
| 360 | 20230705 | 125300 | 1427576095 | 3910 | 3910 | 3910 | 3910 | 93 |
| 361 | 20230705 | 125200 | 1427212465 | 3910 | 3905 | 3910 | 3905 | 133 |
| 362 | 20230705 | 125100 | 1426692630 | 3910 | 3905 | 3910 | 3900 | 2280 |
| 363 | 20230705 | 125000 | 1417784550 | 3905 | 3905 | 3905 | 3905 | 326 |
| 364 | 20230705 | 124900 | 1416511520 | 3905 | 3900 | 3905 | 3900 | 623 |
| 365 | 20230705 | 124800 | 1414081810 | 3900 | 3895 | 3900 | 3895 | 1600 |
| 366 | 20230705 | 124700 | 1407842195 | 3895 | 3895 | 3895 | 3895 | 492 |
| 367 | 20230705 | 124600 | 1405925855 | 3895 | 3895 | 3895 | 3890 | 2329 |
| 368 | 20230705 | 124500 | 1396855990 | 3895 | 3895 | 3895 | 3895 | 193 |
| 369 | 20230705 | 124400 | 1396104255 | 3895 | 3890 | 3895 | 3890 | 4327 |
| 370 | 20230705 | 124300 | 1379257225 | 3885 | 3885 | 3885 | 3880 | 706 |
| 371 | 20230705 | 124200 | 1376515135 | 3885 | 3880 | 3885 | 3880 | 338 |
| 372 | 20230705 | 124100 | 1375203235 | 3880 | 3880 | 3880 | 3875 | 477 |
| 373 | 20230705 | 124000 | 1373353445 | 3880 | 3875 | 3880 | 3875 | 103 |
| 374 | 20230705 | 123900 | 1372954305 | 3880 | 3880 | 3880 | 3880 | 372 |
| 375 | 20230705 | 123800 | 1371510945 | 3880 | 3880 | 3880 | 3880 | 300 |
| 376 | 20230705 | 123700 | 1370346945 | 3880 | 3880 | 3880 | 3880 | 271 |
| 377 | 20230705 | 123600 | 1369295465 | 3880 | 3875 | 3880 | 3875 | 94 |
| 378 | 20230705 | 123500 | 1368930750 | 3875 | 3875 | 3875 | 3875 | 249 |
| 379 | 20230705 | 123400 | 1367965875 | 3875 | 3875 | 3875 | 3875 | 367 |
| 380 | 20230705 | 123300 | 1366543750 | 3870 | 3880 | 3880 | 3870 | 193 |
| 381 | 20230705 | 123200 | 1365795910 | 3870 | 3880 | 3880 | 3870 | 688 |
| 382 | 20230705 | 123100 | 1363132430 | 3880 | 3880 | 3880 | 3875 | 817 |
| 383 | 20230705 | 123000 | 1359964230 | 3880 | 3880 | 3880 | 3880 | 284 |
| 384 | 20230705 | 122900 | 1358862310 | 3885 | 3880 | 3885 | 3880 | 351 |
| 385 | 20230705 | 122800 | 1357499450 | 3885 | 3885 | 3885 | 3885 | 3 |
| 386 | 20230705 | 122700 | 1357487795 | 3885 | 3885 | 3885 | 3885 | 846 |
| 387 | 20230705 | 122600 | 1354201085 | 3885 | 3885 | 3885 | 3885 | 103 |
| 388 | 20230705 | 122500 | 1353800930 | 3880 | 3880 | 3880 | 3880 | 167 |
| 389 | 20230705 | 122400 | 1353152970 | 3890 | 3885 | 3890 | 3885 | 872 |
| 390 | 20230705 | 122300 | 1349762685 | 3880 | 3885 | 3885 | 3880 | 118 |
| 391 | 20230705 | 122200 | 1349304385 | 3880 | 3880 | 3880 | 3880 | 28 |
| 392 | 20230705 | 122100 | 1349195745 | 3885 | 3880 | 3885 | 3880 | 1330 |
| 393 | 20230705 | 122000 | 1344033880 | 3880 | 3880 | 3880 | 3880 | 93 |
| 394 | 20230705 | 121900 | 1343673040 | 3880 | 3880 | 3880 | 3875 | 18 |
| 395 | 20230705 | 121800 | 1343603275 | 3880 | 3870 | 3880 | 3870 | 298 |
| 396 | 20230705 | 121700 | 1342449020 | 3870 | 3880 | 3880 | 3870 | 604 |
| 397 | 20230705 | 121600 | 1340105610 | 3880 | 3880 | 3880 | 3880 | 20 |
| 398 | 20230705 | 121500 | 1340028010 | 3880 | 3880 | 3880 | 3880 | 97 |
| 399 | 20230705 | 121400 | 1339651650 | 3875 | 3875 | 3875 | 3875 | 542 |
| 400 | 20230705 | 121300 | 1337551400 | 3875 | 3870 | 3875 | 3870 | 6 |
| 401 | 20230705 | 121200 | 1337528155 | 3870 | 3870 | 3870 | 3870 | 1278 |
| 402 | 20230705 | 121100 | 1332582295 | 3865 | 3865 | 3865 | 3865 | 1128 |
| 403 | 20230705 | 121000 | 1328222575 | 3865 | 3865 | 3865 | 3865 | 92 |
| 404 | 20230705 | 120900 | 1327866995 | 3860 | 3860 | 3860 | 3860 | 30 |
| 405 | 20230705 | 120800 | 1327751195 | 3855 | 3865 | 3865 | 3855 | 311 |
| 406 | 20230705 | 120700 | 1326550360 | 3865 | 3865 | 3865 | 3865 | 343 |
| 407 | 20230705 | 120600 | 1325224665 | 3860 | 3860 | 3860 | 3860 | 94 |
| 408 | 20230705 | 120500 | 1324861825 | 3860 | 3865 | 3865 | 3860 | 1144 |
| 409 | 20230705 | 120400 | 1320445525 | 3865 | 3870 | 3870 | 3865 | 398 |
| 410 | 20230705 | 120300 | 1318906790 | 3870 | 3870 | 3870 | 3870 | 0 |
| 411 | 20230705 | 120200 | 1318906790 | 3870 | 3865 | 3870 | 3865 | 206 |
| 412 | 20230705 | 120100 | 1318110140 | 3870 | 3870 | 3870 | 3870 | 0 |
| 413 | 20230705 | 120000 | 1318110140 | 3870 | 3860 | 3870 | 3860 | 127 |
| 414 | 20230705 | 115900 | 1317618990 | 3870 | 3870 | 3870 | 3870 | 94 |
| 415 | 20230705 | 115800 | 1317255210 | 3870 | 3870 | 3870 | 3870 | 0 |
| 416 | 20230705 | 115700 | 1317255210 | 3870 | 3870 | 3870 | 3870 | 92 |
| 417 | 20230705 | 115600 | 1316899170 | 3870 | 3870 | 3870 | 3870 | 18 |
| 418 | 20230705 | 115500 | 1316829510 | 3870 | 3860 | 3870 | 3860 | 173 |
| 419 | 20230705 | 115400 | 1316160800 | 3870 | 3870 | 3870 | 3870 | 92 |
| 420 | 20230705 | 115300 | 1315804760 | 3870 | 3870 | 3870 | 3870 | 54 |
| 421 | 20230705 | 115200 | 1315595780 | 3870 | 3870 | 3870 | 3855 | 1862 |
| 422 | 20230705 | 115100 | 1308411645 | 3870 | 3870 | 3870 | 3870 | 189 |
| 423 | 20230705 | 115000 | 1307680215 | 3860 | 3870 | 3870 | 3860 | 2102 |
| 424 | 20230705 | 114900 | 1299556185 | 3875 | 3885 | 3885 | 3875 | 561 |
| 425 | 20230705 | 114800 | 1297381380 | 3880 | 3885 | 3885 | 3880 | 1728 |
| 426 | 20230705 | 114700 | 1290675600 | 3890 | 3885 | 3890 | 3885 | 167 |
| 427 | 20230705 | 114600 | 1290026340 | 3890 | 3890 | 3890 | 3890 | 92 |
| 428 | 20230705 | 114500 | 1289668460 | 3890 | 3890 | 3890 | 3890 | 0 |
| 429 | 20230705 | 114400 | 1289668460 | 3890 | 3890 | 3890 | 3890 | 123 |
| 430 | 20230705 | 114300 | 1289189990 | 3890 | 3890 | 3890 | 3890 | 93 |
| 431 | 20230705 | 114200 | 1288828220 | 3895 | 3895 | 3895 | 3895 | 0 |
| 432 | 20230705 | 114100 | 1288828220 | 3895 | 3895 | 3895 | 3895 | 92 |
| 433 | 20230705 | 114000 | 1288469880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 434 | 20230705 | 113900 | 1288469880 | 3895 | 3885 | 3895 | 3885 | 2490 |
| 435 | 20230705 | 113800 | 1278795300 | 3890 | 3890 | 3895 | 3890 | 2143 |
| 436 | 20230705 | 113700 | 1270458565 | 3890 | 3885 | 3890 | 3885 | 1311 |
| 437 | 20230705 | 113600 | 1265360330 | 3885 | 3885 | 3885 | 3880 | 208 |
| 438 | 20230705 | 113500 | 1264552325 | 3880 | 3880 | 3880 | 3880 | 232 |
| 439 | 20230705 | 113400 | 1263652165 | 3880 | 3880 | 3880 | 3880 | 5 |
| 440 | 20230705 | 113300 | 1263632765 | 3880 | 3880 | 3880 | 3880 | 113 |
| 441 | 20230705 | 113200 | 1263194325 | 3880 | 3880 | 3880 | 3880 | 20 |
| 442 | 20230705 | 113100 | 1263116725 | 3885 | 3880 | 3885 | 3880 | 359 |
| 443 | 20230705 | 113000 | 1261723335 | 3885 | 3885 | 3885 | 3885 | 188 |
| 444 | 20230705 | 112900 | 1260992955 | 3885 | 3885 | 3885 | 3885 | 3 |
| 445 | 20230705 | 112800 | 1260981300 | 3885 | 3885 | 3885 | 3885 | 468 |
| 446 | 20230705 | 112700 | 1259163120 | 3885 | 3885 | 3885 | 3885 | 918 |
| 447 | 20230705 | 112600 | 1255596690 | 3885 | 3880 | 3885 | 3880 | 136 |
| 448 | 20230705 | 112500 | 1255068535 | 3880 | 3885 | 3885 | 3880 | 317 |
| 449 | 20230705 | 112400 | 1253838115 | 3880 | 3880 | 3880 | 3880 | 0 |
| 450 | 20230705 | 112300 | 1253838115 | 3880 | 3875 | 3880 | 3875 | 1495 |
| 451 | 20230705 | 112200 | 1248037765 | 3880 | 3870 | 3880 | 3870 | 493 |
| 452 | 20230705 | 112100 | 1246128925 | 3870 | 3870 | 3870 | 3870 | 502 |
| 453 | 20230705 | 112000 | 1244186185 | 3870 | 3870 | 3870 | 3865 | 386 |
| 454 | 20230705 | 111900 | 1242693080 | 3870 | 3875 | 3875 | 3870 | 414 |
| 455 | 20230705 | 111800 | 1241090450 | 3875 | 3875 | 3875 | 3875 | 40 |
| 456 | 20230705 | 111700 | 1240935450 | 3880 | 3880 | 3880 | 3880 | 158 |
| 457 | 20230705 | 111600 | 1240322410 | 3865 | 3865 | 3865 | 3865 | 3 |
| 458 | 20230705 | 111500 | 1240310815 | 3865 | 3885 | 3885 | 3865 | 3072 |
| 459 | 20230705 | 111400 | 1228427245 | 3885 | 3885 | 3885 | 3885 | 502 |
| 460 | 20230705 | 111300 | 1226476975 | 3885 | 3885 | 3885 | 3885 | 0 |
| 461 | 20230705 | 111200 | 1226476975 | 3885 | 3885 | 3885 | 3885 | 92 |
| 462 | 20230705 | 111100 | 1226119555 | 3885 | 3880 | 3885 | 3880 | 571 |
| 463 | 20230705 | 111000 | 1223904070 | 3890 | 3880 | 3890 | 3880 | 169 |
| 464 | 20230705 | 110900 | 1223247160 | 3865 | 3865 | 3865 | 3865 | 323 |
| 465 | 20230705 | 110800 | 1221998765 | 3865 | 3865 | 3865 | 3865 | 230 |
| 466 | 20230705 | 110700 | 1221109815 | 3865 | 3865 | 3865 | 3865 | 676 |
| 467 | 20230705 | 110600 | 1218497075 | 3865 | 3865 | 3865 | 3865 | 93 |
| 468 | 20230705 | 110500 | 1218137630 | 3865 | 3865 | 3865 | 3865 | 0 |
| 469 | 20230705 | 110400 | 1218137630 | 3865 | 3845 | 3865 | 3845 | 149 |
| 470 | 20230705 | 110300 | 1217563225 | 3855 | 3855 | 3855 | 3855 | 500 |
| 471 | 20230705 | 110200 | 1215635725 | 3855 | 3835 | 3855 | 3830 | 1631 |
| 472 | 20230705 | 110100 | 1209375030 | 3850 | 3850 | 3850 | 3850 | 94 |
| 473 | 20230705 | 110000 | 1209013130 | 3830 | 3850 | 3850 | 3830 | 3419 |
| 474 | 20230705 | 105900 | 1195918340 | 3830 | 3830 | 3850 | 3830 | 5790 |
| 475 | 20230705 | 105800 | 1173736690 | 3830 | 3850 | 3850 | 3830 | 5504 |
| 476 | 20230705 | 105700 | 1152614265 | 3850 | 3855 | 3855 | 3845 | 4792 |
| 477 | 20230705 | 105600 | 1134179630 | 3855 | 3855 | 3855 | 3855 | 92 |
| 478 | 20230705 | 105500 | 1133824970 | 3850 | 3855 | 3855 | 3850 | 462 |
| 479 | 20230705 | 105400 | 1132044640 | 3860 | 3860 | 3860 | 3860 | 93 |
| 480 | 20230705 | 105300 | 1131685660 | 3860 | 3855 | 3860 | 3855 | 96 |
| 481 | 20230705 | 105200 | 1131315120 | 3850 | 3855 | 3855 | 3850 | 1000 |
| 482 | 20230705 | 105100 | 1127460540 | 3860 | 3860 | 3860 | 3860 | 103 |
| 483 | 20230705 | 105000 | 1127062960 | 3860 | 3860 | 3860 | 3860 | 1 |
| 484 | 20230705 | 104900 | 1127059100 | 3860 | 3850 | 3860 | 3850 | 896 |
| 485 | 20230705 | 104800 | 1123608560 | 3850 | 3855 | 3855 | 3850 | 498 |
| 486 | 20230705 | 104700 | 1121689195 | 3855 | 3860 | 3860 | 3855 | 2 |
| 487 | 20230705 | 104600 | 1121681480 | 3850 | 3850 | 3860 | 3850 | 1172 |
| 488 | 20230705 | 104500 | 1117165360 | 3850 | 3850 | 3860 | 3850 | 792 |
| 489 | 20230705 | 104400 | 1114115240 | 3860 | 3865 | 3865 | 3850 | 2568 |
| 490 | 20230705 | 104300 | 1104206120 | 3860 | 3865 | 3865 | 3855 | 231 |
| 491 | 20230705 | 104200 | 1103314260 | 3865 | 3860 | 3865 | 3860 | 4 |
| 492 | 20230705 | 104100 | 1103298815 | 3860 | 3860 | 3860 | 3850 | 485 |
| 493 | 20230705 | 104000 | 1101428365 | 3865 | 3855 | 3865 | 3850 | 442 |
| 494 | 20230705 | 103900 | 1099723885 | 3850 | 3860 | 3860 | 3850 | 1970 |
| 495 | 20230705 | 103800 | 1092129505 | 3865 | 3875 | 3890 | 3865 | 7245 |
| 496 | 20230705 | 103700 | 1064092640 | 3875 | 3890 | 3890 | 3875 | 1092 |
| 497 | 20230705 | 103600 | 1059859040 | 3875 | 3875 | 3875 | 3875 | 1 |
| 498 | 20230705 | 103500 | 1059855165 | 3875 | 3885 | 3885 | 3875 | 3981 |
| 499 | 20230705 | 103400 | 1044404265 | 3890 | 3890 | 3890 | 3890 | 0 |
| 500 | 20230705 | 103300 | 1044404265 | 3890 | 3885 | 3890 | 3880 | 935 |
| 501 | 20230705 | 103200 | 1040771330 | 3885 | 3885 | 3885 | 3885 | 110 |
| 502 | 20230705 | 103100 | 1040343980 | 3880 | 3880 | 3880 | 3880 | 6 |
| 503 | 20230705 | 103000 | 1040320700 | 3885 | 3885 | 3900 | 3885 | 297 |
| 504 | 20230705 | 102900 | 1039165460 | 3885 | 3900 | 3900 | 3885 | 2499 |
| 505 | 20230705 | 102800 | 1029419495 | 3895 | 3875 | 3895 | 3875 | 439 |
| 506 | 20230705 | 102700 | 1027710395 | 3880 | 3880 | 3880 | 3880 | 277 |
| 507 | 20230705 | 102600 | 1026635635 | 3875 | 3875 | 3875 | 3875 | 8 |
| 508 | 20230705 | 102500 | 1026604635 | 3875 | 3875 | 3875 | 3875 | 294 |
| 509 | 20230705 | 102400 | 1025465385 | 3875 | 3880 | 3895 | 3870 | 5556 |
| 510 | 20230705 | 102300 | 1003923035 | 3895 | 3890 | 3895 | 3890 | 294 |
| 511 | 20230705 | 102200 | 1002779315 | 3890 | 3880 | 3890 | 3880 | 691 |
| 512 | 20230705 | 102100 | 1000095865 | 3880 | 3880 | 3885 | 3880 | 1979 |
| 513 | 20230705 | 102000 | 992414385 | 3885 | 3885 | 3885 | 3880 | 926 |
| 514 | 20230705 | 101900 | 988820425 | 3890 | 3890 | 3900 | 3885 | 1765 |
| 515 | 20230705 | 101800 | 981961830 | 3905 | 3905 | 3905 | 3905 | 0 |
| 516 | 20230705 | 101700 | 981961830 | 3905 | 3905 | 3905 | 3905 | 93 |
| 517 | 20230705 | 101600 | 981598665 | 3905 | 3895 | 3905 | 3880 | 5511 |
| 518 | 20230705 | 101500 | 960187545 | 3895 | 3890 | 3895 | 3885 | 295 |
| 519 | 20230705 | 101400 | 959039990 | 3910 | 3900 | 3910 | 3900 | 424 |
| 520 | 20230705 | 101300 | 957383340 | 3900 | 3900 | 3900 | 3900 | 53 |
| 521 | 20230705 | 101200 | 957176640 | 3900 | 3905 | 3905 | 3890 | 137 |
| 522 | 20230705 | 101100 | 956641705 | 3880 | 3910 | 3910 | 3880 | 2142 |
| 523 | 20230705 | 101000 | 948310480 | 3895 | 3900 | 3900 | 3895 | 1751 |
| 524 | 20230705 | 100900 | 941486560 | 3920 | 3895 | 3920 | 3895 | 100 |
| 525 | 20230705 | 100800 | 941094735 | 3880 | 3945 | 3950 | 3880 | 12617 |
| 526 | 20230705 | 100700 | 891592740 | 3945 | 3950 | 3950 | 3940 | 13925 |
| 527 | 20230705 | 100600 | 836641240 | 3950 | 3930 | 3950 | 3930 | 14193 |
| 528 | 20230705 | 100500 | 780615735 | 3945 | 3950 | 3950 | 3945 | 22 |
| 529 | 20230705 | 100400 | 780528840 | 3950 | 3910 | 3950 | 3910 | 10909 |
| 530 | 20230705 | 100300 | 737508770 | 3910 | 3920 | 3920 | 3910 | 706 |
| 531 | 20230705 | 100200 | 734744820 | 3925 | 3930 | 3930 | 3925 | 2164 |
| 532 | 20230705 | 100100 | 726240495 | 3930 | 3915 | 3950 | 3915 | 5243 |
| 533 | 20230705 | 100000 | 705599165 | 3915 | 3905 | 3935 | 3905 | 5214 |
| 534 | 20230705 | 095900 | 685171695 | 3900 | 3900 | 3900 | 3900 | 450 |
| 535 | 20230705 | 095800 | 683416695 | 3900 | 3890 | 3900 | 3890 | 4362 |
| 536 | 20230705 | 095700 | 666411685 | 3890 | 3910 | 3910 | 3890 | 2091 |
| 537 | 20230705 | 095600 | 658273155 | 3900 | 3900 | 3915 | 3900 | 325 |
| 538 | 20230705 | 095500 | 657004575 | 3895 | 3895 | 3920 | 3895 | 6351 |
| 539 | 20230705 | 095400 | 632165890 | 3900 | 3910 | 3910 | 3900 | 1219 |
| 540 | 20230705 | 095300 | 627410420 | 3915 | 3915 | 3915 | 3915 | 93 |
| 541 | 20230705 | 095200 | 627046325 | 3915 | 3910 | 3920 | 3880 | 8525 |
| 542 | 20230705 | 095100 | 593864960 | 3910 | 3930 | 3930 | 3910 | 7241 |
| 543 | 20230705 | 095000 | 565489490 | 3930 | 3920 | 3950 | 3920 | 13477 |
| 544 | 20230705 | 094900 | 512459355 | 3915 | 3895 | 3915 | 3895 | 7212 |
| 545 | 20230705 | 094800 | 484279750 | 3890 | 3890 | 3890 | 3880 | 2090 |
| 546 | 20230705 | 094700 | 476150350 | 3890 | 3875 | 3890 | 3875 | 3956 |
| 547 | 20230705 | 094600 | 460795880 | 3875 | 3865 | 3875 | 3865 | 3691 |
| 548 | 20230705 | 094500 | 446525705 | 3865 | 3870 | 3870 | 3865 | 272 |
| 549 | 20230705 | 094400 | 445473960 | 3870 | 3870 | 3870 | 3870 | 311 |
| 550 | 20230705 | 094300 | 444270390 | 3870 | 3865 | 3870 | 3865 | 2013 |
| 551 | 20230705 | 094200 | 436489750 | 3865 | 3865 | 3865 | 3865 | 838 |
| 552 | 20230705 | 094100 | 433250880 | 3865 | 3860 | 3865 | 3855 | 1477 |
| 553 | 20230705 | 094000 | 427553885 | 3860 | 3860 | 3860 | 3860 | 102 |
| 554 | 20230705 | 093900 | 427160165 | 3860 | 3860 | 3860 | 3860 | 184 |
| 555 | 20230705 | 093800 | 426449925 | 3855 | 3855 | 3860 | 3855 | 58 |
| 556 | 20230705 | 093700 | 426226305 | 3870 | 3855 | 3875 | 3855 | 715 |
| 557 | 20230705 | 093600 | 423464815 | 3855 | 3870 | 3870 | 3855 | 1246 |
| 558 | 20230705 | 093500 | 418661420 | 3870 | 3870 | 3870 | 3855 | 154 |
| 559 | 20230705 | 093400 | 418066265 | 3870 | 3870 | 3870 | 3860 | 2132 |
| 560 | 20230705 | 093300 | 409822515 | 3870 | 3860 | 3870 | 3860 | 132 |
| 561 | 20230705 | 093200 | 409312975 | 3870 | 3855 | 3870 | 3855 | 613 |
| 562 | 20230705 | 093100 | 406948425 | 3860 | 3890 | 3890 | 3860 | 6906 |
| 563 | 20230705 | 093000 | 380265585 | 3890 | 3875 | 3890 | 3870 | 1158 |
| 564 | 20230705 | 092900 | 375783910 | 3890 | 3885 | 3890 | 3885 | 1403 |
| 565 | 20230705 | 092800 | 370329390 | 3875 | 3875 | 3875 | 3875 | 258 |
| 566 | 20230705 | 092700 | 369329640 | 3885 | 3875 | 3885 | 3865 | 2221 |
| 567 | 20230705 | 092600 | 360730265 | 3875 | 3875 | 3875 | 3875 | 534 |
| 568 | 20230705 | 092500 | 358661015 | 3875 | 3880 | 3880 | 3875 | 1514 |
| 569 | 20230705 | 092400 | 352794045 | 3880 | 3890 | 3890 | 3880 | 1763 |
| 570 | 20230705 | 092300 | 345946970 | 3910 | 3925 | 3925 | 3885 | 6688 |
| 571 | 20230705 | 092200 | 319790585 | 3910 | 3905 | 3925 | 3905 | 5659 |
| 572 | 20230705 | 092100 | 297614865 | 3905 | 3885 | 3905 | 3885 | 2190 |
| 573 | 20230705 | 092000 | 289075360 | 3885 | 3885 | 3900 | 3885 | 2509 |
| 574 | 20230705 | 091900 | 279292745 | 3885 | 3895 | 3895 | 3885 | 346 |
| 575 | 20230705 | 091800 | 277947605 | 3885 | 3890 | 3900 | 3880 | 3720 |
| 576 | 20230705 | 091700 | 263458550 | 3885 | 3870 | 3885 | 3860 | 4218 |
| 577 | 20230705 | 091600 | 247106710 | 3870 | 3860 | 3870 | 3860 | 1844 |
| 578 | 20230705 | 091500 | 239970490 | 3860 | 3875 | 3875 | 3860 | 2981 |
| 579 | 20230705 | 091400 | 228448685 | 3875 | 3880 | 3880 | 3870 | 546 |
| 580 | 20230705 | 091300 | 226330880 | 3885 | 3850 | 3885 | 3850 | 3671 |
| 581 | 20230705 | 091200 | 212114485 | 3845 | 3860 | 3860 | 3845 | 1705 |
| 582 | 20230705 | 091100 | 205558730 | 3860 | 3870 | 3870 | 3860 | 2098 |
| 583 | 20230705 | 091000 | 197458130 | 3870 | 3875 | 3875 | 3870 | 782 |
| 584 | 20230705 | 090900 | 194428250 | 3865 | 3855 | 3870 | 3855 | 3843 |
| 585 | 20230705 | 090800 | 179594435 | 3835 | 3810 | 3835 | 3810 | 3382 |
| 586 | 20230705 | 090700 | 166629010 | 3810 | 3810 | 3815 | 3800 | 5397 |
| 587 | 20230705 | 090600 | 146062495 | 3810 | 3785 | 3810 | 3780 | 3125 |
| 588 | 20230705 | 090500 | 134222895 | 3780 | 3790 | 3805 | 3780 | 4049 |
| 589 | 20230705 | 090400 | 118885265 | 3790 | 3825 | 3835 | 3780 | 6675 |
| 590 | 20230705 | 090300 | 93470735 | 3835 | 3820 | 3835 | 3820 | 1716 |
| 591 | 20230705 | 090200 | 86901510 | 3820 | 3875 | 3875 | 3820 | 16077 |
| 592 | 20230705 | 090100 | 25041500 | 3875 | 3880 | 3880 | 3875 | 3591 |
| 593 | 20230705 | 090000 | 11111125 | 3880 | 3870 | 3890 | 3870 | 2860 |