31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 18517 |
| 3 | 20230705 | 192300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20230705 | 192200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20230705 | 192100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20230705 | 192000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20230705 | 191900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20230705 | 191800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20230705 | 191700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20230705 | 191600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20230705 | 191500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20230705 | 191400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20230705 | 191300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20230705 | 191200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20230705 | 191100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20230705 | 191000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20230705 | 190900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20230705 | 190800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20230705 | 190700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20230705 | 190600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20230705 | 190500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20230705 | 190400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20230705 | 190300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20230705 | 190200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20230705 | 190100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20230705 | 190000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20230705 | 185900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20230705 | 185800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20230705 | 185700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20230705 | 185600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20230705 | 185500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20230705 | 185400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 18517 |
| 33 | 20230705 | 185300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20230705 | 185200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20230705 | 185100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20230705 | 185000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20230705 | 184900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20230705 | 184800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20230705 | 184700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20230705 | 184600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20230705 | 184500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20230705 | 184400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20230705 | 184300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20230705 | 184200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20230705 | 184100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20230705 | 184000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20230705 | 183900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20230705 | 183800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20230705 | 183700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20230705 | 183600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20230705 | 183500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20230705 | 183400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20230705 | 183300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20230705 | 183200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20230705 | 183100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20230705 | 183000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20230705 | 182900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20230705 | 182800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20230705 | 182700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20230705 | 182600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20230705 | 182500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20230705 | 182400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 18517 |
| 63 | 20230705 | 182300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20230705 | 182200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20230705 | 182100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20230705 | 182000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20230705 | 181900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20230705 | 181800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20230705 | 181700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20230705 | 181600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20230705 | 181500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20230705 | 181400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20230705 | 181300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20230705 | 181200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20230705 | 181100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20230705 | 181000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20230705 | 180900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20230705 | 180800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20230705 | 180700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20230705 | 180600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20230705 | 180500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20230705 | 180400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20230705 | 180300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20230705 | 180200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20230705 | 180100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20230705 | 180000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20230705 | 175900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20230705 | 175800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20230705 | 175700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20230705 | 175600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20230705 | 175500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20230705 | 175400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 18517 |
| 93 | 20230705 | 175300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20230705 | 175200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20230705 | 175100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20230705 | 175000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20230705 | 174900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20230705 | 174800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20230705 | 174700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20230705 | 174600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20230705 | 174500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20230705 | 174400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20230705 | 174300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20230705 | 174200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20230705 | 174100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20230705 | 174000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20230705 | 173900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20230705 | 173800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20230705 | 173700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20230705 | 173600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20230705 | 173500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20230705 | 173400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20230705 | 173300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20230705 | 173200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20230705 | 173100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20230705 | 173000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20230705 | 172900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20230705 | 172800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20230705 | 172700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20230705 | 172600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20230705 | 172500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20230705 | 172400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 18517 |
| 123 | 20230705 | 172300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20230705 | 172200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20230705 | 172100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20230705 | 172000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20230705 | 171900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20230705 | 171800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20230705 | 171700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20230705 | 171600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20230705 | 171500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20230705 | 171400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20230705 | 171300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20230705 | 171200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20230705 | 171100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20230705 | 171000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20230705 | 170900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20230705 | 170800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20230705 | 170700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20230705 | 170600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20230705 | 170500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20230705 | 170400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20230705 | 170300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20230705 | 170200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20230705 | 170100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20230705 | 170000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20230705 | 165900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20230705 | 165800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20230705 | 165700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20230705 | 165600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20230705 | 165500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20230705 | 165400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 18517 |
| 153 | 20230705 | 165300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20230705 | 165200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20230705 | 165100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20230705 | 165000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20230705 | 164900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20230705 | 164800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20230705 | 164700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20230705 | 164600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20230705 | 164500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20230705 | 164400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20230705 | 164300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20230705 | 164200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20230705 | 164100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20230705 | 164000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20230705 | 163900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20230705 | 163800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20230705 | 163700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20230705 | 163600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20230705 | 163500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20230705 | 163400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20230705 | 163300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20230705 | 163200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20230705 | 163100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20230705 | 163000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20230705 | 162900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20230705 | 162800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20230705 | 162700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20230705 | 162600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20230705 | 162500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20230705 | 162400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 18517 |
| 183 | 20230705 | 162300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20230705 | 162200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20230705 | 162100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20230705 | 162000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20230705 | 161900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20230705 | 161800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20230705 | 161700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20230705 | 161600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20230705 | 161500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20230705 | 161400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20230705 | 161300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20230705 | 161200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20230705 | 161100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20230705 | 161000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20230705 | 160900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20230705 | 160800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20230705 | 160700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20230705 | 160600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20230705 | 160500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20230705 | 160400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20230705 | 160300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20230705 | 160200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20230705 | 160100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20230705 | 160000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20230705 | 155900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20230705 | 155800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20230705 | 155700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20230705 | 155600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20230705 | 155500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20230705 | 155400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 18517 |
| 213 | 20230705 | 155300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20230705 | 155200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20230705 | 155100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20230705 | 155000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20230705 | 154900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20230705 | 154800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20230705 | 154700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20230705 | 154600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20230705 | 154500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20230705 | 154400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20230705 | 154300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 224 | 20230705 | 154200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20230705 | 154100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20230705 | 154000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20230705 | 153900 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20230705 | 153800 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20230705 | 153700 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20230705 | 153600 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 231 | 20230705 | 153500 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20230705 | 153400 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20230705 | 153300 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20230705 | 153200 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 235 | 20230705 | 153100 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 0 |
| 236 | 20230705 | 153000 | 2571538085 | 3705 | 3705 | 3705 | 3705 | 18517 |
| 237 | 20230705 | 152900 | 2502932600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 238 | 20230705 | 152800 | 2502932600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 239 | 20230705 | 152700 | 2502932600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 240 | 20230705 | 152600 | 2502932600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 241 | 20230705 | 152500 | 2502932600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 242 | 20230705 | 152400 | 2502932600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 243 | 20230705 | 152300 | 2502932600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 244 | 20230705 | 152200 | 2502932600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 245 | 20230705 | 152100 | 2502932600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 246 | 20230705 | 152000 | 2502932600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 247 | 20230705 | 151900 | 2502932600 | 3705 | 3700 | 3705 | 3695 | 1584 |
| 248 | 20230705 | 151800 | 2497071945 | 3700 | 3700 | 3705 | 3700 | 2373 |
| 249 | 20230705 | 151700 | 2488290415 | 3705 | 3700 | 3705 | 3700 | 852 |
| 250 | 20230705 | 151600 | 2485134045 | 3705 | 3700 | 3705 | 3700 | 2125 |
| 251 | 20230705 | 151500 | 2477261980 | 3700 | 3705 | 3705 | 3700 | 1221 |
| 252 | 20230705 | 151400 | 2472743725 | 3705 | 3700 | 3705 | 3700 | 1735 |
| 253 | 20230705 | 151300 | 2466319195 | 3705 | 3705 | 3710 | 3700 | 2867 |
| 254 | 20230705 | 151200 | 2455697845 | 3710 | 3705 | 3710 | 3700 | 4914 |
| 255 | 20230705 | 151100 | 2437513885 | 3710 | 3705 | 3710 | 3700 | 2317 |
| 256 | 20230705 | 151000 | 2428933720 | 3710 | 3700 | 3710 | 3700 | 2532 |
| 257 | 20230705 | 150900 | 2419553705 | 3705 | 3700 | 3705 | 3690 | 2081 |
| 258 | 20230705 | 150800 | 2411856740 | 3700 | 3695 | 3700 | 3690 | 6169 |
| 259 | 20230705 | 150700 | 2389042765 | 3700 | 3695 | 3700 | 3685 | 1971 |
| 260 | 20230705 | 150600 | 2381769370 | 3700 | 3695 | 3700 | 3695 | 409 |
| 261 | 20230705 | 150500 | 2380258095 | 3695 | 3695 | 3700 | 3695 | 276 |
| 262 | 20230705 | 150400 | 2379238250 | 3700 | 3695 | 3700 | 3690 | 1647 |
| 263 | 20230705 | 150300 | 2373153520 | 3700 | 3700 | 3700 | 3680 | 452 |
| 264 | 20230705 | 150200 | 2371484655 | 3695 | 3695 | 3700 | 3680 | 1255 |
| 265 | 20230705 | 150100 | 2366850005 | 3690 | 3700 | 3700 | 3690 | 367 |
| 266 | 20230705 | 150000 | 2365495130 | 3695 | 3700 | 3700 | 3695 | 282 |
| 267 | 20230705 | 145900 | 2364451870 | 3700 | 3695 | 3700 | 3695 | 2891 |
| 268 | 20230705 | 145800 | 2353769620 | 3700 | 3695 | 3700 | 3695 | 1002 |
| 269 | 20230705 | 145700 | 2350067225 | 3700 | 3695 | 3700 | 3695 | 3297 |
| 270 | 20230705 | 145600 | 2337884805 | 3695 | 3695 | 3695 | 3690 | 637 |
| 271 | 20230705 | 145500 | 2335532120 | 3695 | 3690 | 3695 | 3690 | 5 |
| 272 | 20230705 | 145400 | 2335513665 | 3695 | 3690 | 3695 | 3680 | 651 |
| 273 | 20230705 | 145300 | 2333112955 | 3695 | 3690 | 3695 | 3690 | 627 |
| 274 | 20230705 | 145200 | 2330799305 | 3690 | 3690 | 3695 | 3690 | 302 |
| 275 | 20230705 | 145100 | 2329684920 | 3695 | 3690 | 3695 | 3680 | 1552 |
| 276 | 20230705 | 145000 | 2323965790 | 3695 | 3690 | 3695 | 3690 | 690 |
| 277 | 20230705 | 144900 | 2321419675 | 3690 | 3695 | 3695 | 3685 | 376 |
| 278 | 20230705 | 144800 | 2320032860 | 3700 | 3680 | 3700 | 3680 | 1227 |
| 279 | 20230705 | 144700 | 2315502790 | 3700 | 3685 | 3700 | 3680 | 305 |
| 280 | 20230705 | 144600 | 2314378850 | 3700 | 3695 | 3700 | 3695 | 2033 |
| 281 | 20230705 | 144500 | 2306866905 | 3700 | 3695 | 3700 | 3695 | 351 |
| 282 | 20230705 | 144400 | 2305569705 | 3700 | 3690 | 3700 | 3670 | 2073 |
| 283 | 20230705 | 144300 | 2297926960 | 3695 | 3695 | 3695 | 3690 | 334 |
| 284 | 20230705 | 144200 | 2296693205 | 3695 | 3700 | 3700 | 3690 | 414 |
| 285 | 20230705 | 144100 | 2295163540 | 3700 | 3695 | 3700 | 3670 | 2773 |
| 286 | 20230705 | 144000 | 2284934125 | 3700 | 3700 | 3700 | 3695 | 14 |
| 287 | 20230705 | 143900 | 2284882330 | 3700 | 3695 | 3700 | 3695 | 1154 |
| 288 | 20230705 | 143800 | 2280618295 | 3695 | 3680 | 3695 | 3670 | 1461 |
| 289 | 20230705 | 143700 | 2275221140 | 3695 | 3695 | 3695 | 3695 | 1 |
| 290 | 20230705 | 143600 | 2275217445 | 3700 | 3700 | 3700 | 3695 | 799 |
| 291 | 20230705 | 143500 | 2272261195 | 3700 | 3695 | 3705 | 3695 | 314 |
| 292 | 20230705 | 143400 | 2271099425 | 3705 | 3700 | 3705 | 3695 | 2192 |
| 293 | 20230705 | 143300 | 2262988980 | 3700 | 3695 | 3700 | 3695 | 362 |
| 294 | 20230705 | 143200 | 2261650080 | 3700 | 3695 | 3705 | 3680 | 12280 |
| 295 | 20230705 | 143100 | 2216239965 | 3695 | 3695 | 3695 | 3690 | 682 |
| 296 | 20230705 | 143000 | 2213720185 | 3695 | 3700 | 3705 | 3695 | 9143 |
| 297 | 20230705 | 142900 | 2179891745 | 3700 | 3695 | 3700 | 3685 | 5479 |
| 298 | 20230705 | 142800 | 2159645200 | 3695 | 3680 | 3695 | 3680 | 10395 |
| 299 | 20230705 | 142700 | 2121302065 | 3685 | 3675 | 3685 | 3655 | 2330 |
| 300 | 20230705 | 142600 | 2112737580 | 3685 | 3675 | 3685 | 3675 | 5005 |
| 301 | 20230705 | 142500 | 2094319185 | 3685 | 3680 | 3685 | 3680 | 2702 |
| 302 | 20230705 | 142400 | 2084375815 | 3685 | 3660 | 3685 | 3655 | 543 |
| 303 | 20230705 | 142300 | 2082391095 | 3685 | 3670 | 3685 | 3655 | 3019 |
| 304 | 20230705 | 142200 | 2071287630 | 3680 | 3675 | 3680 | 3675 | 101 |
| 305 | 20230705 | 142100 | 2070916450 | 3680 | 3675 | 3680 | 3675 | 202 |
| 306 | 20230705 | 142000 | 2070174090 | 3680 | 3680 | 3680 | 3680 | 2 |
| 307 | 20230705 | 141900 | 2070166730 | 3675 | 3660 | 3680 | 3660 | 6067 |
| 308 | 20230705 | 141800 | 2047865145 | 3680 | 3675 | 3680 | 3675 | 1047 |
| 309 | 20230705 | 141700 | 2044017415 | 3675 | 3675 | 3675 | 3675 | 302 |
| 310 | 20230705 | 141600 | 2042907565 | 3680 | 3675 | 3680 | 3675 | 1001 |
| 311 | 20230705 | 141500 | 2039228885 | 3680 | 3675 | 3680 | 3660 | 1352 |
| 312 | 20230705 | 141400 | 2034273045 | 3680 | 3680 | 3680 | 3660 | 1603 |
| 313 | 20230705 | 141300 | 2028398505 | 3680 | 3675 | 3680 | 3660 | 1404 |
| 314 | 20230705 | 141200 | 2023244785 | 3680 | 3680 | 3680 | 3675 | 108 |
| 315 | 20230705 | 141100 | 2022847595 | 3680 | 3680 | 3680 | 3670 | 1204 |
| 316 | 20230705 | 141000 | 2018421925 | 3670 | 3680 | 3680 | 3670 | 17 |
| 317 | 20230705 | 140900 | 2018359375 | 3675 | 3675 | 3680 | 3675 | 603 |
| 318 | 20230705 | 140800 | 2016143340 | 3680 | 3670 | 3680 | 3665 | 541 |
| 319 | 20230705 | 140700 | 2014159860 | 3680 | 3680 | 3685 | 3680 | 1006 |
| 320 | 20230705 | 140600 | 2010457775 | 3685 | 3685 | 3685 | 3685 | 1 |
| 321 | 20230705 | 140500 | 2010454090 | 3685 | 3670 | 3685 | 3665 | 6202 |
| 322 | 20230705 | 140400 | 1987721220 | 3685 | 3670 | 3685 | 3670 | 64 |
| 323 | 20230705 | 140300 | 1987486325 | 3685 | 3680 | 3685 | 3680 | 902 |
| 324 | 20230705 | 140200 | 1984166955 | 3680 | 3685 | 3685 | 3670 | 393 |
| 325 | 20230705 | 140100 | 1982721800 | 3690 | 3680 | 3690 | 3680 | 802 |
| 326 | 20230705 | 140000 | 1979766505 | 3685 | 3685 | 3690 | 3680 | 2271 |
| 327 | 20230705 | 135900 | 1971397630 | 3685 | 3680 | 3685 | 3680 | 201 |
| 328 | 20230705 | 135800 | 1970657945 | 3685 | 3685 | 3685 | 3680 | 325 |
| 329 | 20230705 | 135700 | 1969461915 | 3685 | 3670 | 3685 | 3665 | 3658 |
| 330 | 20230705 | 135600 | 1956030105 | 3675 | 3680 | 3685 | 3675 | 229 |
| 331 | 20230705 | 135500 | 1955188090 | 3690 | 3690 | 3690 | 3690 | 0 |
| 332 | 20230705 | 135400 | 1955188090 | 3690 | 3690 | 3690 | 3690 | 50 |
| 333 | 20230705 | 135300 | 1955003590 | 3690 | 3680 | 3690 | 3680 | 703 |
| 334 | 20230705 | 135200 | 1952415520 | 3690 | 3685 | 3690 | 3685 | 702 |
| 335 | 20230705 | 135100 | 1949828640 | 3690 | 3685 | 3690 | 3685 | 562 |
| 336 | 20230705 | 135000 | 1947755860 | 3690 | 3690 | 3690 | 3690 | 0 |
| 337 | 20230705 | 134900 | 1947755860 | 3690 | 3680 | 3690 | 3680 | 1368 |
| 338 | 20230705 | 134800 | 1942716255 | 3685 | 3685 | 3685 | 3685 | 0 |
| 339 | 20230705 | 134700 | 1942716255 | 3685 | 3690 | 3690 | 3685 | 487 |
| 340 | 20230705 | 134600 | 1940921620 | 3690 | 3670 | 3690 | 3670 | 604 |
| 341 | 20230705 | 134500 | 1938695900 | 3690 | 3680 | 3690 | 3680 | 602 |
| 342 | 20230705 | 134400 | 1936479020 | 3690 | 3690 | 3690 | 3690 | 101 |
| 343 | 20230705 | 134300 | 1936106330 | 3690 | 3670 | 3690 | 3665 | 368 |
| 344 | 20230705 | 134200 | 1934753855 | 3690 | 3685 | 3690 | 3665 | 4237 |
| 345 | 20230705 | 134100 | 1919180090 | 3685 | 3690 | 3690 | 3685 | 812 |
| 346 | 20230705 | 134000 | 1916187820 | 3690 | 3680 | 3690 | 3675 | 1881 |
| 347 | 20230705 | 133900 | 1909266585 | 3690 | 3685 | 3690 | 3685 | 301 |
| 348 | 20230705 | 133800 | 1908157395 | 3690 | 3685 | 3690 | 3675 | 399 |
| 349 | 20230705 | 133700 | 1906688405 | 3690 | 3685 | 3690 | 3680 | 404 |
| 350 | 20230705 | 133600 | 1905199900 | 3690 | 3690 | 3690 | 3690 | 0 |
| 351 | 20230705 | 133500 | 1905199900 | 3690 | 3675 | 3690 | 3670 | 7211 |
| 352 | 20230705 | 133400 | 1878642620 | 3690 | 3685 | 3690 | 3685 | 322 |
| 353 | 20230705 | 133300 | 1877456040 | 3690 | 3690 | 3690 | 3690 | 0 |
| 354 | 20230705 | 133200 | 1877456040 | 3690 | 3685 | 3690 | 3685 | 1233 |
| 355 | 20230705 | 133100 | 1872912420 | 3690 | 3685 | 3690 | 3685 | 414 |
| 356 | 20230705 | 133000 | 1871386820 | 3690 | 3690 | 3690 | 3690 | 3 |
| 357 | 20230705 | 132900 | 1871375750 | 3695 | 3690 | 3695 | 3690 | 614 |
| 358 | 20230705 | 132800 | 1869110070 | 3695 | 3695 | 3695 | 3695 | 0 |
| 359 | 20230705 | 132700 | 1869110070 | 3695 | 3695 | 3695 | 3695 | 1 |
| 360 | 20230705 | 132600 | 1869106375 | 3690 | 3690 | 3695 | 3690 | 951 |
| 361 | 20230705 | 132500 | 1865597180 | 3695 | 3690 | 3695 | 3690 | 201 |
| 362 | 20230705 | 132400 | 1864855485 | 3695 | 3690 | 3695 | 3690 | 1132 |
| 363 | 20230705 | 132300 | 1860678400 | 3695 | 3695 | 3695 | 3690 | 1552 |
| 364 | 20230705 | 132200 | 1854944760 | 3695 | 3690 | 3695 | 3670 | 1318 |
| 365 | 20230705 | 132100 | 1850091815 | 3695 | 3695 | 3695 | 3670 | 213 |
| 366 | 20230705 | 132000 | 1849306030 | 3690 | 3695 | 3700 | 3690 | 1104 |
| 367 | 20230705 | 131900 | 1845229745 | 3700 | 3695 | 3700 | 3670 | 4203 |
| 368 | 20230705 | 131800 | 1829774885 | 3700 | 3695 | 3700 | 3695 | 1133 |
| 369 | 20230705 | 131700 | 1825588440 | 3695 | 3685 | 3695 | 3680 | 2024 |
| 370 | 20230705 | 131600 | 1818132875 | 3700 | 3700 | 3700 | 3695 | 328 |
| 371 | 20230705 | 131500 | 1816920775 | 3700 | 3700 | 3700 | 3695 | 301 |
| 372 | 20230705 | 131400 | 1815808075 | 3700 | 3700 | 3705 | 3685 | 848 |
| 373 | 20230705 | 131300 | 1812670530 | 3700 | 3700 | 3705 | 3685 | 3339 |
| 374 | 20230705 | 131200 | 1800347480 | 3705 | 3705 | 3705 | 3700 | 254 |
| 375 | 20230705 | 131100 | 1799407665 | 3705 | 3705 | 3705 | 3690 | 1357 |
| 376 | 20230705 | 131000 | 1794382035 | 3705 | 3700 | 3705 | 3700 | 217 |
| 377 | 20230705 | 130900 | 1793579050 | 3705 | 3705 | 3705 | 3700 | 571 |
| 378 | 20230705 | 130800 | 1791463845 | 3705 | 3700 | 3705 | 3695 | 1613 |
| 379 | 20230705 | 130700 | 1785497220 | 3705 | 3700 | 3705 | 3695 | 835 |
| 380 | 20230705 | 130600 | 1782407205 | 3700 | 3695 | 3700 | 3695 | 1001 |
| 381 | 20230705 | 130500 | 1778708505 | 3705 | 3695 | 3705 | 3695 | 12147 |
| 382 | 20230705 | 130400 | 1733766100 | 3700 | 3695 | 3700 | 3695 | 23 |
| 383 | 20230705 | 130300 | 1733681105 | 3700 | 3700 | 3700 | 3700 | 162 |
| 384 | 20230705 | 130200 | 1733081705 | 3700 | 3695 | 3700 | 3695 | 383 |
| 385 | 20230705 | 130100 | 1731666505 | 3700 | 3700 | 3700 | 3700 | 286 |
| 386 | 20230705 | 130000 | 1730608305 | 3700 | 3700 | 3700 | 3690 | 677 |
| 387 | 20230705 | 125900 | 1728103980 | 3700 | 3700 | 3700 | 3695 | 531 |
| 388 | 20230705 | 125800 | 1726139430 | 3700 | 3705 | 3705 | 3695 | 278 |
| 389 | 20230705 | 125700 | 1725110750 | 3705 | 3705 | 3705 | 3700 | 466 |
| 390 | 20230705 | 125600 | 1723384720 | 3705 | 3695 | 3705 | 3695 | 8701 |
| 391 | 20230705 | 125500 | 1691186520 | 3700 | 3695 | 3700 | 3695 | 5635 |
| 392 | 20230705 | 125400 | 1670365190 | 3695 | 3690 | 3695 | 3690 | 796 |
| 393 | 20230705 | 125300 | 1667427945 | 3690 | 3690 | 3690 | 3690 | 202 |
| 394 | 20230705 | 125200 | 1666682565 | 3690 | 3685 | 3690 | 3680 | 721 |
| 395 | 20230705 | 125100 | 1664028075 | 3690 | 3690 | 3690 | 3690 | 2 |
| 396 | 20230705 | 125000 | 1664020695 | 3690 | 3685 | 3690 | 3685 | 544 |
| 397 | 20230705 | 124900 | 1662016050 | 3685 | 3680 | 3685 | 3680 | 5653 |
| 398 | 20230705 | 124800 | 1641210005 | 3680 | 3675 | 3680 | 3675 | 732 |
| 399 | 20230705 | 124700 | 1638519900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 400 | 20230705 | 124600 | 1638519900 | 3675 | 3680 | 3680 | 3675 | 772 |
| 401 | 20230705 | 124500 | 1635679290 | 3680 | 3680 | 3680 | 3680 | 0 |
| 402 | 20230705 | 124400 | 1635679290 | 3680 | 3675 | 3680 | 3675 | 31 |
| 403 | 20230705 | 124300 | 1635565360 | 3680 | 3680 | 3680 | 3680 | 100 |
| 404 | 20230705 | 124200 | 1635197360 | 3680 | 3675 | 3680 | 3675 | 1984 |
| 405 | 20230705 | 124100 | 1627906155 | 3680 | 3675 | 3680 | 3675 | 1088 |
| 406 | 20230705 | 124000 | 1623907750 | 3675 | 3675 | 3675 | 3670 | 840 |
| 407 | 20230705 | 123900 | 1620824385 | 3680 | 3680 | 3680 | 3680 | 1133 |
| 408 | 20230705 | 123800 | 1616654945 | 3680 | 3680 | 3680 | 3680 | 0 |
| 409 | 20230705 | 123700 | 1616654945 | 3680 | 3680 | 3680 | 3680 | 0 |
| 410 | 20230705 | 123600 | 1616654945 | 3680 | 3680 | 3680 | 3680 | 0 |
| 411 | 20230705 | 123500 | 1616654945 | 3680 | 3680 | 3680 | 3680 | 764 |
| 412 | 20230705 | 123400 | 1613843425 | 3680 | 3680 | 3680 | 3680 | 12 |
| 413 | 20230705 | 123300 | 1613799265 | 3680 | 3675 | 3680 | 3675 | 90 |
| 414 | 20230705 | 123200 | 1613468510 | 3680 | 3680 | 3680 | 3680 | 1 |
| 415 | 20230705 | 123100 | 1613464830 | 3685 | 3685 | 3685 | 3685 | 0 |
| 416 | 20230705 | 123000 | 1613464830 | 3685 | 3685 | 3685 | 3675 | 1015 |
| 417 | 20230705 | 122900 | 1609734645 | 3680 | 3685 | 3685 | 3680 | 1436 |
| 418 | 20230705 | 122800 | 1604443585 | 3685 | 3685 | 3685 | 3680 | 1132 |
| 419 | 20230705 | 122700 | 1600277740 | 3695 | 3690 | 3695 | 3690 | 3351 |
| 420 | 20230705 | 122600 | 1587903645 | 3695 | 3690 | 3695 | 3690 | 1249 |
| 421 | 20230705 | 122500 | 1583290090 | 3695 | 3695 | 3695 | 3690 | 120 |
| 422 | 20230705 | 122400 | 1582846980 | 3680 | 3695 | 3695 | 3680 | 1382 |
| 423 | 20230705 | 122300 | 1577751135 | 3695 | 3690 | 3695 | 3690 | 301 |
| 424 | 20230705 | 122200 | 1576640440 | 3695 | 3695 | 3700 | 3685 | 4732 |
| 425 | 20230705 | 122100 | 1559170040 | 3695 | 3690 | 3695 | 3690 | 31 |
| 426 | 20230705 | 122000 | 1559055645 | 3700 | 3695 | 3700 | 3695 | 5092 |
| 427 | 20230705 | 121900 | 1540240245 | 3700 | 3695 | 3700 | 3695 | 1231 |
| 428 | 20230705 | 121800 | 1535691695 | 3695 | 3690 | 3695 | 3690 | 54 |
| 429 | 20230705 | 121700 | 1535492425 | 3695 | 3690 | 3695 | 3690 | 724 |
| 430 | 20230705 | 121600 | 1532820590 | 3690 | 3690 | 3695 | 3690 | 112 |
| 431 | 20230705 | 121500 | 1532407305 | 3695 | 3690 | 3695 | 3690 | 103 |
| 432 | 20230705 | 121400 | 1532027220 | 3695 | 3690 | 3695 | 3690 | 206 |
| 433 | 20230705 | 121300 | 1531267050 | 3695 | 3690 | 3695 | 3680 | 1921 |
| 434 | 20230705 | 121200 | 1524185290 | 3690 | 3690 | 3700 | 3690 | 1311 |
| 435 | 20230705 | 121100 | 1519341690 | 3695 | 3695 | 3700 | 3695 | 829 |
| 436 | 20230705 | 121000 | 1516278530 | 3695 | 3700 | 3700 | 3695 | 705 |
| 437 | 20230705 | 120900 | 1513673515 | 3695 | 3695 | 3700 | 3695 | 364 |
| 438 | 20230705 | 120800 | 1512328520 | 3700 | 3695 | 3700 | 3685 | 731 |
| 439 | 20230705 | 120700 | 1509628135 | 3695 | 3690 | 3695 | 3690 | 131 |
| 440 | 20230705 | 120600 | 1509144590 | 3695 | 3695 | 3695 | 3690 | 156 |
| 441 | 20230705 | 120500 | 1508568775 | 3695 | 3690 | 3695 | 3690 | 1211 |
| 442 | 20230705 | 120400 | 1504099980 | 3690 | 3690 | 3695 | 3685 | 2761 |
| 443 | 20230705 | 120300 | 1493911985 | 3690 | 3680 | 3690 | 3680 | 8757 |
| 444 | 20230705 | 120200 | 1461649300 | 3680 | 3675 | 3680 | 3675 | 4124 |
| 445 | 20230705 | 120100 | 1446478495 | 3680 | 3675 | 3680 | 3675 | 912 |
| 446 | 20230705 | 120000 | 1443126880 | 3680 | 3675 | 3680 | 3675 | 1197 |
| 447 | 20230705 | 115900 | 1438727885 | 3675 | 3675 | 3675 | 3675 | 72 |
| 448 | 20230705 | 115800 | 1438463285 | 3675 | 3675 | 3675 | 3675 | 0 |
| 449 | 20230705 | 115700 | 1438463285 | 3675 | 3675 | 3675 | 3665 | 241 |
| 450 | 20230705 | 115600 | 1437579200 | 3675 | 3670 | 3675 | 3670 | 7416 |
| 451 | 20230705 | 115500 | 1410362475 | 3670 | 3665 | 3670 | 3665 | 341 |
| 452 | 20230705 | 115400 | 1409112505 | 3670 | 3665 | 3670 | 3665 | 203 |
| 453 | 20230705 | 115300 | 1408368495 | 3670 | 3665 | 3670 | 3665 | 203 |
| 454 | 20230705 | 115200 | 1407624485 | 3670 | 3670 | 3670 | 3665 | 302 |
| 455 | 20230705 | 115100 | 1406517645 | 3670 | 3665 | 3670 | 3665 | 1422 |
| 456 | 20230705 | 115000 | 1401305905 | 3670 | 3650 | 3670 | 3650 | 132 |
| 457 | 20230705 | 114900 | 1400824085 | 3670 | 3650 | 3670 | 3650 | 399 |
| 458 | 20230705 | 114800 | 1399362955 | 3670 | 3660 | 3670 | 3650 | 322 |
| 459 | 20230705 | 114700 | 1398185455 | 3670 | 3655 | 3670 | 3655 | 2028 |
| 460 | 20230705 | 114600 | 1390757695 | 3670 | 3670 | 3670 | 3670 | 0 |
| 461 | 20230705 | 114500 | 1390757695 | 3670 | 3665 | 3670 | 3665 | 1103 |
| 462 | 20230705 | 114400 | 1386714690 | 3670 | 3665 | 3670 | 3665 | 53 |
| 463 | 20230705 | 114300 | 1386520315 | 3670 | 3665 | 3670 | 3665 | 1056 |
| 464 | 20230705 | 114200 | 1382650065 | 3670 | 3670 | 3670 | 3670 | 0 |
| 465 | 20230705 | 114100 | 1382650065 | 3670 | 3650 | 3670 | 3650 | 501 |
| 466 | 20230705 | 114000 | 1380821395 | 3670 | 3665 | 3670 | 3665 | 30 |
| 467 | 20230705 | 113900 | 1380711435 | 3670 | 3670 | 3670 | 3670 | 2 |
| 468 | 20230705 | 113800 | 1380704095 | 3670 | 3670 | 3670 | 3665 | 320 |
| 469 | 20230705 | 113700 | 1379530695 | 3670 | 3670 | 3670 | 3670 | 1 |
| 470 | 20230705 | 113600 | 1379527025 | 3670 | 3665 | 3670 | 3665 | 434 |
| 471 | 20230705 | 113500 | 1377935750 | 3670 | 3665 | 3670 | 3665 | 6 |
| 472 | 20230705 | 113400 | 1377913755 | 3670 | 3655 | 3670 | 3650 | 501 |
| 473 | 20230705 | 113300 | 1376083195 | 3670 | 3665 | 3670 | 3665 | 204 |
| 474 | 20230705 | 113200 | 1375335520 | 3670 | 3665 | 3670 | 3665 | 301 |
| 475 | 20230705 | 113100 | 1374232350 | 3670 | 3670 | 3670 | 3655 | 53 |
| 476 | 20230705 | 113000 | 1374037860 | 3670 | 3670 | 3670 | 3665 | 304 |
| 477 | 20230705 | 112900 | 1372923680 | 3670 | 3670 | 3670 | 3670 | 0 |
| 478 | 20230705 | 112800 | 1372923680 | 3670 | 3665 | 3670 | 3665 | 1262 |
| 479 | 20230705 | 112700 | 1368293640 | 3670 | 3670 | 3670 | 3670 | 0 |
| 480 | 20230705 | 112600 | 1368293640 | 3670 | 3665 | 3670 | 3640 | 3110 |
| 481 | 20230705 | 112500 | 1356951295 | 3670 | 3670 | 3670 | 3670 | 0 |
| 482 | 20230705 | 112400 | 1356951295 | 3670 | 3670 | 3670 | 3660 | 70 |
| 483 | 20230705 | 112300 | 1356694835 | 3670 | 3665 | 3670 | 3665 | 51 |
| 484 | 20230705 | 112200 | 1356507915 | 3670 | 3670 | 3670 | 3670 | 101 |
| 485 | 20230705 | 112100 | 1356137245 | 3665 | 3670 | 3670 | 3665 | 106 |
| 486 | 20230705 | 112000 | 1355748230 | 3670 | 3655 | 3670 | 3655 | 5830 |
| 487 | 20230705 | 111900 | 1334386290 | 3665 | 3655 | 3665 | 3655 | 1236 |
| 488 | 20230705 | 111800 | 1329864830 | 3645 | 3650 | 3655 | 3645 | 506 |
| 489 | 20230705 | 111700 | 1328017950 | 3655 | 3655 | 3655 | 3645 | 333 |
| 490 | 20230705 | 111600 | 1326803890 | 3655 | 3645 | 3655 | 3645 | 370 |
| 491 | 20230705 | 111500 | 1325453430 | 3650 | 3645 | 3650 | 3645 | 658 |
| 492 | 20230705 | 111400 | 1323054980 | 3650 | 3650 | 3650 | 3650 | 2 |
| 493 | 20230705 | 111300 | 1323047680 | 3650 | 3650 | 3655 | 3650 | 434 |
| 494 | 20230705 | 111200 | 1321463575 | 3650 | 3650 | 3650 | 3650 | 200 |
| 495 | 20230705 | 111100 | 1320733575 | 3655 | 3650 | 3655 | 3650 | 501 |
| 496 | 20230705 | 111000 | 1318904920 | 3655 | 3650 | 3655 | 3650 | 143 |
| 497 | 20230705 | 110900 | 1318382870 | 3655 | 3655 | 3655 | 3650 | 351 |
| 498 | 20230705 | 110800 | 1317100215 | 3655 | 3655 | 3655 | 3640 | 300 |
| 499 | 20230705 | 110700 | 1316004465 | 3655 | 3655 | 3655 | 3650 | 431 |
| 500 | 20230705 | 110600 | 1314430660 | 3655 | 3640 | 3655 | 3635 | 637 |
| 501 | 20230705 | 110500 | 1312113030 | 3655 | 3640 | 3655 | 3640 | 52 |
| 502 | 20230705 | 110400 | 1311923735 | 3660 | 3660 | 3660 | 3660 | 0 |
| 503 | 20230705 | 110300 | 1311923735 | 3660 | 3660 | 3660 | 3660 | 0 |
| 504 | 20230705 | 110200 | 1311923735 | 3660 | 3645 | 3660 | 3640 | 152 |
| 505 | 20230705 | 110100 | 1311370230 | 3660 | 3650 | 3660 | 3650 | 205 |
| 506 | 20230705 | 110000 | 1310621930 | 3660 | 3650 | 3660 | 3640 | 220 |
| 507 | 20230705 | 105900 | 1309818990 | 3660 | 3660 | 3660 | 3640 | 884 |
| 508 | 20230705 | 105800 | 1306593065 | 3650 | 3650 | 3650 | 3650 | 1 |
| 509 | 20230705 | 105700 | 1306589415 | 3665 | 3665 | 3665 | 3645 | 1078 |
| 510 | 20230705 | 105600 | 1302658615 | 3665 | 3665 | 3665 | 3655 | 44 |
| 511 | 20230705 | 105500 | 1302497455 | 3665 | 3660 | 3665 | 3660 | 301 |
| 512 | 20230705 | 105400 | 1301395790 | 3665 | 3665 | 3665 | 3665 | 10 |
| 513 | 20230705 | 105300 | 1301359140 | 3665 | 3650 | 3665 | 3650 | 2604 |
| 514 | 20230705 | 105200 | 1291849495 | 3655 | 3655 | 3660 | 3650 | 1368 |
| 515 | 20230705 | 105100 | 1286850205 | 3660 | 3650 | 3660 | 3645 | 373 |
| 516 | 20230705 | 105000 | 1285489545 | 3660 | 3660 | 3660 | 3660 | 138 |
| 517 | 20230705 | 104900 | 1284984465 | 3660 | 3660 | 3665 | 3660 | 16 |
| 518 | 20230705 | 104800 | 1284925900 | 3660 | 3660 | 3665 | 3650 | 1887 |
| 519 | 20230705 | 104700 | 1278030345 | 3665 | 3660 | 3665 | 3660 | 115 |
| 520 | 20230705 | 104600 | 1277609430 | 3665 | 3665 | 3665 | 3665 | 1011 |
| 521 | 20230705 | 104500 | 1273904115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 522 | 20230705 | 104400 | 1273904115 | 3665 | 3650 | 3665 | 3650 | 1046 |
| 523 | 20230705 | 104300 | 1270077100 | 3660 | 3650 | 3660 | 3650 | 1956 |
| 524 | 20230705 | 104200 | 1262928410 | 3655 | 3650 | 3655 | 3650 | 1333 |
| 525 | 20230705 | 104100 | 1258058795 | 3655 | 3645 | 3655 | 3635 | 5418 |
| 526 | 20230705 | 104000 | 1238279580 | 3645 | 3635 | 3645 | 3635 | 2971 |
| 527 | 20230705 | 103900 | 1227465710 | 3640 | 3640 | 3640 | 3640 | 0 |
| 528 | 20230705 | 103800 | 1227465710 | 3640 | 3630 | 3640 | 3625 | 900 |
| 529 | 20230705 | 103700 | 1224199045 | 3640 | 3640 | 3640 | 3635 | 76 |
| 530 | 20230705 | 103600 | 1223922520 | 3640 | 3635 | 3640 | 3630 | 1068 |
| 531 | 20230705 | 103500 | 1220040405 | 3640 | 3635 | 3640 | 3635 | 998 |
| 532 | 20230705 | 103400 | 1216412660 | 3640 | 3625 | 3640 | 3625 | 10394 |
| 533 | 20230705 | 103300 | 1178734230 | 3640 | 3640 | 3640 | 3625 | 8256 |
| 534 | 20230705 | 103200 | 1148749570 | 3635 | 3640 | 3645 | 3635 | 503 |
| 535 | 20230705 | 103100 | 1146920200 | 3640 | 3645 | 3645 | 3640 | 1302 |
| 536 | 20230705 | 103000 | 1142180310 | 3645 | 3640 | 3645 | 3640 | 4529 |
| 537 | 20230705 | 102900 | 1125694730 | 3645 | 3640 | 3650 | 3635 | 366 |
| 538 | 20230705 | 102800 | 1124361645 | 3650 | 3645 | 3650 | 3645 | 454 |
| 539 | 20230705 | 102700 | 1122706805 | 3650 | 3650 | 3650 | 3635 | 811 |
| 540 | 20230705 | 102600 | 1119754155 | 3650 | 3640 | 3650 | 3635 | 4326 |
| 541 | 20230705 | 102500 | 1104010910 | 3650 | 3645 | 3650 | 3640 | 82 |
| 542 | 20230705 | 102400 | 1103711950 | 3650 | 3640 | 3650 | 3640 | 546 |
| 543 | 20230705 | 102300 | 1101722940 | 3650 | 3645 | 3650 | 3645 | 602 |
| 544 | 20230705 | 102200 | 1099528390 | 3650 | 3655 | 3655 | 3645 | 215 |
| 545 | 20230705 | 102100 | 1098743390 | 3655 | 3655 | 3655 | 3655 | 17 |
| 546 | 20230705 | 102000 | 1098681255 | 3655 | 3655 | 3655 | 3640 | 35 |
| 547 | 20230705 | 101900 | 1098553690 | 3655 | 3645 | 3655 | 3635 | 4479 |
| 548 | 20230705 | 101800 | 1082261055 | 3655 | 3650 | 3655 | 3645 | 1134 |
| 549 | 20230705 | 101700 | 1078125055 | 3655 | 3655 | 3655 | 3655 | 200 |
| 550 | 20230705 | 101600 | 1077394055 | 3655 | 3645 | 3655 | 3645 | 522 |
| 551 | 20230705 | 101500 | 1075488925 | 3650 | 3645 | 3650 | 3640 | 3886 |
| 552 | 20230705 | 101400 | 1061318775 | 3650 | 3640 | 3655 | 3630 | 6696 |
| 553 | 20230705 | 101300 | 1036939890 | 3655 | 3655 | 3655 | 3640 | 5204 |
| 554 | 20230705 | 101200 | 1017971835 | 3655 | 3655 | 3655 | 3645 | 419 |
| 555 | 20230705 | 101100 | 1016443560 | 3655 | 3650 | 3655 | 3645 | 2702 |
| 556 | 20230705 | 101000 | 1006582405 | 3655 | 3655 | 3655 | 3645 | 688 |
| 557 | 20230705 | 100900 | 1004073915 | 3655 | 3655 | 3660 | 3650 | 8749 |
| 558 | 20230705 | 100800 | 972127085 | 3660 | 3655 | 3660 | 3655 | 543 |
| 559 | 20230705 | 100700 | 970142255 | 3660 | 3655 | 3660 | 3650 | 1045 |
| 560 | 20230705 | 100600 | 966325470 | 3660 | 3655 | 3660 | 3655 | 821 |
| 561 | 20230705 | 100500 | 963324600 | 3655 | 3660 | 3660 | 3655 | 1206 |
| 562 | 20230705 | 100400 | 958914010 | 3660 | 3655 | 3660 | 3655 | 104 |
| 563 | 20230705 | 100300 | 958533870 | 3660 | 3660 | 3665 | 3655 | 955 |
| 564 | 20230705 | 100200 | 955039870 | 3660 | 3660 | 3660 | 3655 | 1152 |
| 565 | 20230705 | 100100 | 950824250 | 3660 | 3655 | 3660 | 3650 | 663 |
| 566 | 20230705 | 100000 | 948401635 | 3660 | 3660 | 3660 | 3645 | 1228 |
| 567 | 20230705 | 095900 | 943916190 | 3660 | 3660 | 3660 | 3645 | 9272 |
| 568 | 20230705 | 095800 | 910081415 | 3660 | 3660 | 3660 | 3650 | 2691 |
| 569 | 20230705 | 095700 | 900246205 | 3660 | 3660 | 3660 | 3655 | 116 |
| 570 | 20230705 | 095600 | 899821720 | 3665 | 3660 | 3665 | 3655 | 742 |
| 571 | 20230705 | 095500 | 897106690 | 3670 | 3670 | 3670 | 3670 | 0 |
| 572 | 20230705 | 095400 | 897106690 | 3670 | 3665 | 3670 | 3665 | 243 |
| 573 | 20230705 | 095300 | 896216060 | 3670 | 3660 | 3670 | 3660 | 608 |
| 574 | 20230705 | 095200 | 893987070 | 3660 | 3660 | 3670 | 3660 | 432 |
| 575 | 20230705 | 095100 | 892405930 | 3670 | 3660 | 3670 | 3655 | 2369 |
| 576 | 20230705 | 095000 | 883740420 | 3660 | 3680 | 3680 | 3660 | 2457 |
| 577 | 20230705 | 094900 | 874729060 | 3680 | 3680 | 3685 | 3680 | 1025 |
| 578 | 20230705 | 094800 | 870957050 | 3685 | 3680 | 3685 | 3670 | 542 |
| 579 | 20230705 | 094700 | 868960880 | 3685 | 3685 | 3685 | 3685 | 2000 |
| 580 | 20230705 | 094600 | 861590880 | 3685 | 3685 | 3685 | 3685 | 141 |
| 581 | 20230705 | 094500 | 861071295 | 3685 | 3685 | 3685 | 3670 | 2256 |
| 582 | 20230705 | 094400 | 852787950 | 3685 | 3680 | 3685 | 3680 | 412 |
| 583 | 20230705 | 094300 | 851271785 | 3685 | 3680 | 3685 | 3670 | 1270 |
| 584 | 20230705 | 094200 | 846600160 | 3685 | 3675 | 3685 | 3675 | 3160 |
| 585 | 20230705 | 094100 | 834983370 | 3670 | 3670 | 3675 | 3670 | 160 |
| 586 | 20230705 | 094000 | 834396155 | 3675 | 3670 | 3675 | 3670 | 169 |
| 587 | 20230705 | 093900 | 833775920 | 3670 | 3670 | 3675 | 3665 | 2490 |
| 588 | 20230705 | 093800 | 824643610 | 3670 | 3670 | 3675 | 3670 | 2981 |
| 589 | 20230705 | 093700 | 813702685 | 3670 | 3665 | 3675 | 3650 | 9970 |
| 590 | 20230705 | 093600 | 777241825 | 3670 | 3665 | 3675 | 3660 | 2833 |
| 591 | 20230705 | 093500 | 766862080 | 3675 | 3665 | 3675 | 3660 | 6859 |
| 592 | 20230705 | 093400 | 741725895 | 3675 | 3675 | 3685 | 3665 | 5293 |
| 593 | 20230705 | 093300 | 722301270 | 3685 | 3680 | 3685 | 3675 | 1911 |
| 594 | 20230705 | 093200 | 715275870 | 3685 | 3680 | 3685 | 3680 | 2677 |
| 595 | 20230705 | 093100 | 705423975 | 3680 | 3685 | 3685 | 3675 | 805 |
| 596 | 20230705 | 093000 | 702462650 | 3685 | 3685 | 3685 | 3685 | 2 |
| 597 | 20230705 | 092900 | 702455280 | 3690 | 3680 | 3690 | 3670 | 7659 |
| 598 | 20230705 | 092800 | 674314625 | 3690 | 3680 | 3700 | 3680 | 5741 |
| 599 | 20230705 | 092700 | 653153250 | 3690 | 3690 | 3695 | 3680 | 3059 |
| 600 | 20230705 | 092600 | 641875575 | 3700 | 3700 | 3700 | 3680 | 161 |
| 601 | 20230705 | 092500 | 641280075 | 3700 | 3705 | 3705 | 3680 | 5654 |
| 602 | 20230705 | 092400 | 620394215 | 3700 | 3690 | 3715 | 3690 | 1076 |
| 603 | 20230705 | 092300 | 616415125 | 3715 | 3710 | 3715 | 3690 | 4835 |
| 604 | 20230705 | 092200 | 598494340 | 3720 | 3715 | 3720 | 3710 | 3092 |
| 605 | 20230705 | 092100 | 587012015 | 3720 | 3730 | 3735 | 3720 | 5339 |
| 606 | 20230705 | 092000 | 567115075 | 3730 | 3725 | 3735 | 3725 | 5764 |
| 607 | 20230705 | 091900 | 545619360 | 3730 | 3730 | 3735 | 3725 | 13220 |
| 608 | 20230705 | 091800 | 496321020 | 3730 | 3725 | 3730 | 3720 | 5898 |
| 609 | 20230705 | 091700 | 474346730 | 3720 | 3715 | 3720 | 3705 | 11704 |
| 610 | 20230705 | 091600 | 430857285 | 3715 | 3695 | 3715 | 3695 | 21303 |
| 611 | 20230705 | 091500 | 352013770 | 3700 | 3675 | 3700 | 3675 | 18478 |
| 612 | 20230705 | 091400 | 283842235 | 3680 | 3670 | 3680 | 3670 | 2443 |
| 613 | 20230705 | 091300 | 274864555 | 3680 | 3675 | 3680 | 3670 | 5712 |
| 614 | 20230705 | 091200 | 253878170 | 3675 | 3675 | 3675 | 3665 | 1257 |
| 615 | 20230705 | 091100 | 249268695 | 3675 | 3690 | 3690 | 3665 | 6240 |
| 616 | 20230705 | 091000 | 226341205 | 3690 | 3685 | 3690 | 3675 | 2312 |
| 617 | 20230705 | 090900 | 217829090 | 3685 | 3680 | 3690 | 3670 | 4603 |
| 618 | 20230705 | 090800 | 200914210 | 3690 | 3690 | 3695 | 3690 | 2082 |
| 619 | 20230705 | 090700 | 193231625 | 3690 | 3695 | 3695 | 3680 | 2312 |
| 620 | 20230705 | 090600 | 184693490 | 3695 | 3680 | 3695 | 3665 | 4774 |
| 621 | 20230705 | 090500 | 167114820 | 3670 | 3680 | 3680 | 3665 | 4348 |
| 622 | 20230705 | 090400 | 151141920 | 3680 | 3695 | 3695 | 3665 | 148 |
| 623 | 20230705 | 090300 | 150595910 | 3665 | 3685 | 3695 | 3660 | 10124 |
| 624 | 20230705 | 090200 | 113357035 | 3705 | 3695 | 3705 | 3685 | 7183 |
| 625 | 20230705 | 090100 | 86825325 | 3695 | 3705 | 3715 | 3695 | 12623 |
| 626 | 20230705 | 090000 | 40037970 | 3710 | 3700 | 3710 | 3695 | 10826 |