29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 183900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 53865 |
| 3 | 20230703 | 183800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20230703 | 183700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20230703 | 183600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20230703 | 183500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20230703 | 183400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20230703 | 183300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20230703 | 183200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20230703 | 183100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20230703 | 183000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20230703 | 182900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20230703 | 182800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20230703 | 182700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20230703 | 182600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20230703 | 182500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20230703 | 182400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20230703 | 182300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20230703 | 182200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20230703 | 182100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20230703 | 182000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20230703 | 181900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20230703 | 181800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20230703 | 181700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20230703 | 181600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20230703 | 181500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20230703 | 181400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20230703 | 181300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20230703 | 181200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20230703 | 181100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20230703 | 181000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20230703 | 180900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 53865 |
| 33 | 20230703 | 180800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20230703 | 180700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20230703 | 180600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20230703 | 180500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20230703 | 180400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20230703 | 180300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20230703 | 180200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20230703 | 180100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20230703 | 180000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20230703 | 175900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20230703 | 175800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20230703 | 175700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20230703 | 175600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20230703 | 175500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20230703 | 175400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20230703 | 175300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20230703 | 175200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20230703 | 175100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20230703 | 175000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20230703 | 174900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20230703 | 174800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20230703 | 174700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20230703 | 174600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20230703 | 174500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20230703 | 174400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20230703 | 174300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20230703 | 174200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20230703 | 174100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20230703 | 174000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20230703 | 173900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 53865 |
| 63 | 20230703 | 173800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20230703 | 173700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20230703 | 173600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20230703 | 173500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20230703 | 173400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20230703 | 173300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20230703 | 173200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20230703 | 173100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20230703 | 173000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20230703 | 172900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20230703 | 172800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20230703 | 172700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20230703 | 172600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20230703 | 172500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20230703 | 172400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20230703 | 172300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20230703 | 172200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20230703 | 172100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20230703 | 172000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20230703 | 171900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20230703 | 171800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20230703 | 171700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20230703 | 171600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20230703 | 171500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20230703 | 171400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20230703 | 171300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20230703 | 171200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20230703 | 171100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20230703 | 171000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20230703 | 170900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 53865 |
| 93 | 20230703 | 170800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20230703 | 170700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20230703 | 170600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20230703 | 170500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20230703 | 170400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20230703 | 170300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20230703 | 170200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20230703 | 170100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20230703 | 170000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20230703 | 165900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20230703 | 165800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20230703 | 165700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20230703 | 165600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20230703 | 165500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20230703 | 165400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20230703 | 165300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20230703 | 165200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20230703 | 165100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20230703 | 165000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20230703 | 164900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20230703 | 164800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20230703 | 164700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20230703 | 164600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20230703 | 164500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20230703 | 164400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20230703 | 164300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20230703 | 164200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20230703 | 164100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20230703 | 164000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20230703 | 163900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 53865 |
| 123 | 20230703 | 163800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20230703 | 163700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20230703 | 163600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20230703 | 163500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20230703 | 163400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20230703 | 163300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20230703 | 163200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20230703 | 163100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20230703 | 163000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20230703 | 162900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20230703 | 162800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20230703 | 162700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20230703 | 162600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20230703 | 162500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20230703 | 162400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20230703 | 162300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20230703 | 162200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20230703 | 162100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20230703 | 162000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20230703 | 161900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20230703 | 161800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20230703 | 161700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20230703 | 161600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20230703 | 161500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20230703 | 161400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20230703 | 161300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20230703 | 161200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20230703 | 161100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20230703 | 161000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20230703 | 160900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 53865 |
| 153 | 20230703 | 160800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20230703 | 160700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20230703 | 160600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20230703 | 160500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20230703 | 160400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20230703 | 160300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20230703 | 160200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20230703 | 160100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20230703 | 160000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20230703 | 155900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20230703 | 155800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20230703 | 155700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20230703 | 155600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20230703 | 155500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20230703 | 155400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20230703 | 155300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20230703 | 155200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20230703 | 155100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20230703 | 155000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20230703 | 154900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20230703 | 154800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20230703 | 154700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20230703 | 154600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20230703 | 154500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20230703 | 154400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20230703 | 154300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20230703 | 154200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20230703 | 154100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20230703 | 154000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20230703 | 153900 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 53865 |
| 183 | 20230703 | 153800 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20230703 | 153700 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20230703 | 153600 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20230703 | 153500 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20230703 | 153400 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20230703 | 153300 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20230703 | 153200 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20230703 | 153100 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20230703 | 153000 | 2177729015 | 2385 | 2385 | 2385 | 2385 | 53865 |
| 192 | 20230703 | 152900 | 2049260990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20230703 | 152800 | 2049260990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20230703 | 152700 | 2049260990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20230703 | 152600 | 2049260990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20230703 | 152500 | 2049260990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20230703 | 152400 | 2049260990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20230703 | 152300 | 2049260990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20230703 | 152200 | 2049260990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20230703 | 152100 | 2049260990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20230703 | 152000 | 2049260990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20230703 | 151900 | 2049260990 | 2415 | 2415 | 2415 | 2410 | 9033 |
| 203 | 20230703 | 151800 | 2027472060 | 2415 | 2415 | 2415 | 2410 | 2679 |
| 204 | 20230703 | 151700 | 2021002975 | 2410 | 2405 | 2410 | 2400 | 5836 |
| 205 | 20230703 | 151600 | 2006965345 | 2405 | 2400 | 2405 | 2400 | 4486 |
| 206 | 20230703 | 151500 | 1996187015 | 2400 | 2405 | 2405 | 2400 | 2826 |
| 207 | 20230703 | 151400 | 1989403280 | 2400 | 2400 | 2405 | 2400 | 3644 |
| 208 | 20230703 | 151300 | 1980656735 | 2405 | 2405 | 2405 | 2400 | 2410 |
| 209 | 20230703 | 151200 | 1974869320 | 2400 | 2405 | 2405 | 2400 | 3146 |
| 210 | 20230703 | 151100 | 1967310825 | 2405 | 2400 | 2405 | 2400 | 7379 |
| 211 | 20230703 | 151000 | 1949587520 | 2400 | 2400 | 2405 | 2400 | 2121 |
| 212 | 20230703 | 150900 | 1944496330 | 2400 | 2400 | 2405 | 2400 | 1643 |
| 213 | 20230703 | 150800 | 1940551260 | 2400 | 2405 | 2405 | 2400 | 1043 |
| 214 | 20230703 | 150700 | 1938044280 | 2405 | 2400 | 2405 | 2400 | 2965 |
| 215 | 20230703 | 150600 | 1930928180 | 2395 | 2390 | 2400 | 2390 | 2233 |
| 216 | 20230703 | 150500 | 1925574890 | 2395 | 2395 | 2395 | 2390 | 1139 |
| 217 | 20230703 | 150400 | 1922847020 | 2395 | 2395 | 2395 | 2395 | 644 |
| 218 | 20230703 | 150300 | 1921304640 | 2400 | 2395 | 2400 | 2395 | 1452 |
| 219 | 20230703 | 150200 | 1917827095 | 2400 | 2395 | 2400 | 2395 | 1015 |
| 220 | 20230703 | 150100 | 1915396095 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 221 | 20230703 | 150000 | 1913001095 | 2395 | 2400 | 2400 | 2395 | 1390 |
| 222 | 20230703 | 145900 | 1909668960 | 2395 | 2395 | 2395 | 2395 | 361 |
| 223 | 20230703 | 145800 | 1908804365 | 2400 | 2395 | 2400 | 2390 | 1163 |
| 224 | 20230703 | 145700 | 1906018175 | 2390 | 2390 | 2390 | 2390 | 0 |
| 225 | 20230703 | 145600 | 1906018175 | 2390 | 2390 | 2390 | 2390 | 568 |
| 226 | 20230703 | 145500 | 1904660655 | 2385 | 2390 | 2390 | 2385 | 7000 |
| 227 | 20230703 | 145400 | 1887943840 | 2395 | 2400 | 2400 | 2395 | 11868 |
| 228 | 20230703 | 145300 | 1859490405 | 2405 | 2400 | 2405 | 2400 | 1720 |
| 229 | 20230703 | 145200 | 1855354700 | 2400 | 2400 | 2400 | 2400 | 399 |
| 230 | 20230703 | 145100 | 1854397100 | 2400 | 2400 | 2400 | 2400 | 504 |
| 231 | 20230703 | 145000 | 1853187500 | 2400 | 2400 | 2400 | 2400 | 468 |
| 232 | 20230703 | 144900 | 1852064300 | 2400 | 2400 | 2400 | 2400 | 3333 |
| 233 | 20230703 | 144800 | 1844065100 | 2395 | 2395 | 2395 | 2395 | 1011 |
| 234 | 20230703 | 144700 | 1841643755 | 2390 | 2390 | 2390 | 2390 | 5 |
| 235 | 20230703 | 144600 | 1841631805 | 2395 | 2395 | 2395 | 2395 | 101 |
| 236 | 20230703 | 144500 | 1841389910 | 2395 | 2395 | 2395 | 2395 | 458 |
| 237 | 20230703 | 144400 | 1840293000 | 2395 | 2395 | 2395 | 2395 | 737 |
| 238 | 20230703 | 144300 | 1838527885 | 2400 | 2400 | 2400 | 2400 | 0 |
| 239 | 20230703 | 144200 | 1838527885 | 2400 | 2395 | 2400 | 2395 | 23 |
| 240 | 20230703 | 144100 | 1838472735 | 2395 | 2400 | 2400 | 2395 | 132 |
| 241 | 20230703 | 144000 | 1838156385 | 2400 | 2395 | 2400 | 2395 | 266 |
| 242 | 20230703 | 143900 | 1837518210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 243 | 20230703 | 143800 | 1837518210 | 2395 | 2400 | 2400 | 2395 | 561 |
| 244 | 20230703 | 143700 | 1836173780 | 2405 | 2400 | 2405 | 2400 | 18087 |
| 245 | 20230703 | 143600 | 1792764880 | 2395 | 2400 | 2400 | 2395 | 773 |
| 246 | 20230703 | 143500 | 1790913525 | 2395 | 2395 | 2395 | 2395 | 1118 |
| 247 | 20230703 | 143400 | 1788235915 | 2395 | 2395 | 2395 | 2390 | 192 |
| 248 | 20230703 | 143300 | 1787776575 | 2395 | 2395 | 2395 | 2395 | 139 |
| 249 | 20230703 | 143200 | 1787443670 | 2390 | 2385 | 2390 | 2385 | 193 |
| 250 | 20230703 | 143100 | 1786983250 | 2385 | 2390 | 2390 | 2385 | 1314 |
| 251 | 20230703 | 143000 | 1783842830 | 2385 | 2385 | 2385 | 2385 | 141 |
| 252 | 20230703 | 142900 | 1783506545 | 2385 | 2385 | 2390 | 2385 | 1257 |
| 253 | 20230703 | 142800 | 1780507820 | 2385 | 2390 | 2390 | 2385 | 141 |
| 254 | 20230703 | 142700 | 1780170835 | 2385 | 2390 | 2390 | 2385 | 224 |
| 255 | 20230703 | 142600 | 1779636445 | 2385 | 2385 | 2390 | 2385 | 182 |
| 256 | 20230703 | 142500 | 1779201840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 257 | 20230703 | 142400 | 1779201840 | 2385 | 2390 | 2390 | 2385 | 740 |
| 258 | 20230703 | 142300 | 1777433245 | 2385 | 2385 | 2385 | 2385 | 450 |
| 259 | 20230703 | 142200 | 1776359995 | 2385 | 2390 | 2390 | 2385 | 1306 |
| 260 | 20230703 | 142100 | 1773238660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 261 | 20230703 | 142000 | 1773238660 | 2390 | 2390 | 2390 | 2390 | 1 |
| 262 | 20230703 | 141900 | 1773236270 | 2390 | 2390 | 2395 | 2390 | 86 |
| 263 | 20230703 | 141800 | 1773030470 | 2390 | 2395 | 2395 | 2390 | 363 |
| 264 | 20230703 | 141700 | 1772161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 265 | 20230703 | 141600 | 1772161090 | 2400 | 2385 | 2400 | 2385 | 2889 |
| 266 | 20230703 | 141500 | 1765270750 | 2390 | 2390 | 2390 | 2390 | 458 |
| 267 | 20230703 | 141400 | 1764176130 | 2390 | 2390 | 2390 | 2390 | 1 |
| 268 | 20230703 | 141300 | 1764173740 | 2400 | 2400 | 2400 | 2400 | 30 |
| 269 | 20230703 | 141200 | 1764101740 | 2390 | 2400 | 2400 | 2390 | 205 |
| 270 | 20230703 | 141100 | 1763609780 | 2385 | 2385 | 2385 | 2385 | 9332 |
| 271 | 20230703 | 141000 | 1741352960 | 2385 | 2385 | 2385 | 2380 | 9935 |
| 272 | 20230703 | 140900 | 1717658765 | 2390 | 2390 | 2390 | 2390 | 1167 |
| 273 | 20230703 | 140800 | 1714869635 | 2390 | 2390 | 2390 | 2390 | 0 |
| 274 | 20230703 | 140700 | 1714869635 | 2390 | 2390 | 2390 | 2390 | 300 |
| 275 | 20230703 | 140600 | 1714152635 | 2390 | 2400 | 2400 | 2390 | 2100 |
| 276 | 20230703 | 140500 | 1709132635 | 2400 | 2395 | 2400 | 2390 | 4486 |
| 277 | 20230703 | 140400 | 1698390275 | 2395 | 2390 | 2395 | 2390 | 1223 |
| 278 | 20230703 | 140300 | 1695467290 | 2390 | 2390 | 2390 | 2390 | 1381 |
| 279 | 20230703 | 140200 | 1692166700 | 2395 | 2390 | 2395 | 2390 | 2301 |
| 280 | 20230703 | 140100 | 1686657310 | 2390 | 2390 | 2390 | 2390 | 742 |
| 281 | 20230703 | 140000 | 1684883930 | 2390 | 2390 | 2390 | 2390 | 3000 |
| 282 | 20230703 | 135900 | 1677713930 | 2395 | 2395 | 2395 | 2390 | 318 |
| 283 | 20230703 | 135800 | 1676953385 | 2385 | 2390 | 2395 | 2385 | 2821 |
| 284 | 20230703 | 135700 | 1670208730 | 2385 | 2385 | 2385 | 2380 | 2900 |
| 285 | 20230703 | 135600 | 1663292455 | 2385 | 2390 | 2390 | 2385 | 2251 |
| 286 | 20230703 | 135500 | 1657922950 | 2400 | 2400 | 2400 | 2400 | 0 |
| 287 | 20230703 | 135400 | 1657922950 | 2400 | 2400 | 2400 | 2400 | 1 |
| 288 | 20230703 | 135300 | 1657920550 | 2400 | 2390 | 2400 | 2390 | 2441 |
| 289 | 20230703 | 135200 | 1652086550 | 2395 | 2390 | 2395 | 2385 | 4189 |
| 290 | 20230703 | 135100 | 1642082510 | 2390 | 2395 | 2395 | 2390 | 1155 |
| 291 | 20230703 | 135000 | 1639322045 | 2395 | 2395 | 2395 | 2395 | 0 |
| 292 | 20230703 | 134900 | 1639322045 | 2395 | 2395 | 2395 | 2395 | 275 |
| 293 | 20230703 | 134800 | 1638663420 | 2395 | 2395 | 2395 | 2395 | 1533 |
| 294 | 20230703 | 134700 | 1634991885 | 2395 | 2395 | 2395 | 2395 | 198 |
| 295 | 20230703 | 134600 | 1634517675 | 2395 | 2395 | 2395 | 2395 | 1062 |
| 296 | 20230703 | 134500 | 1631974185 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 297 | 20230703 | 134400 | 1629579185 | 2390 | 2390 | 2395 | 2390 | 557 |
| 298 | 20230703 | 134300 | 1628245450 | 2390 | 2395 | 2395 | 2380 | 20296 |
| 299 | 20230703 | 134200 | 1579784985 | 2395 | 2395 | 2395 | 2395 | 935 |
| 300 | 20230703 | 134100 | 1577545660 | 2395 | 2400 | 2400 | 2395 | 9 |
| 301 | 20230703 | 134000 | 1577524080 | 2400 | 2400 | 2400 | 2400 | 1142 |
| 302 | 20230703 | 133900 | 1574783280 | 2400 | 2400 | 2400 | 2400 | 951 |
| 303 | 20230703 | 133800 | 1572500880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 304 | 20230703 | 133700 | 1572500880 | 2400 | 2400 | 2400 | 2400 | 6327 |
| 305 | 20230703 | 133600 | 1557316080 | 2405 | 2405 | 2405 | 2405 | 200 |
| 306 | 20230703 | 133500 | 1556835080 | 2400 | 2400 | 2400 | 2400 | 400 |
| 307 | 20230703 | 133400 | 1555875080 | 2400 | 2400 | 2400 | 2400 | 48 |
| 308 | 20230703 | 133300 | 1555759880 | 2410 | 2405 | 2410 | 2400 | 7375 |
| 309 | 20230703 | 133200 | 1538041650 | 2410 | 2410 | 2410 | 2410 | 1050 |
| 310 | 20230703 | 133100 | 1535511150 | 2410 | 2410 | 2410 | 2410 | 42 |
| 311 | 20230703 | 133000 | 1535409930 | 2415 | 2415 | 2415 | 2415 | 406 |
| 312 | 20230703 | 132900 | 1534429440 | 2405 | 2405 | 2405 | 2405 | 0 |
| 313 | 20230703 | 132800 | 1534429440 | 2405 | 2410 | 2410 | 2405 | 827 |
| 314 | 20230703 | 132700 | 1532439560 | 2410 | 2410 | 2410 | 2410 | 1 |
| 315 | 20230703 | 132600 | 1532437150 | 2410 | 2410 | 2410 | 2410 | 1035 |
| 316 | 20230703 | 132500 | 1529942800 | 2410 | 2410 | 2410 | 2410 | 42 |
| 317 | 20230703 | 132400 | 1529841580 | 2410 | 2405 | 2410 | 2405 | 209 |
| 318 | 20230703 | 132300 | 1529338920 | 2405 | 2410 | 2410 | 2405 | 2301 |
| 319 | 20230703 | 132200 | 1523794015 | 2415 | 2420 | 2420 | 2415 | 1475 |
| 320 | 20230703 | 132100 | 1520231840 | 2420 | 2420 | 2425 | 2420 | 122 |
| 321 | 20230703 | 132000 | 1519936500 | 2425 | 2420 | 2425 | 2420 | 1954 |
| 322 | 20230703 | 131900 | 1515205145 | 2420 | 2420 | 2420 | 2420 | 2512 |
| 323 | 20230703 | 131800 | 1509126105 | 2420 | 2420 | 2420 | 2420 | 1183 |
| 324 | 20230703 | 131700 | 1506263245 | 2420 | 2420 | 2425 | 2420 | 1025 |
| 325 | 20230703 | 131600 | 1503782740 | 2425 | 2415 | 2425 | 2415 | 1185 |
| 326 | 20230703 | 131500 | 1500915520 | 2415 | 2420 | 2420 | 2415 | 1003 |
| 327 | 20230703 | 131400 | 1498493260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 328 | 20230703 | 131300 | 1498493260 | 2420 | 2420 | 2425 | 2420 | 1246 |
| 329 | 20230703 | 131200 | 1495477690 | 2425 | 2415 | 2425 | 2415 | 585 |
| 330 | 20230703 | 131100 | 1494064065 | 2415 | 2415 | 2415 | 2415 | 800 |
| 331 | 20230703 | 131000 | 1492132065 | 2425 | 2425 | 2425 | 2425 | 1 |
| 332 | 20230703 | 130900 | 1492129640 | 2415 | 2415 | 2415 | 2415 | 189 |
| 333 | 20230703 | 130800 | 1491673205 | 2415 | 2415 | 2415 | 2415 | 365 |
| 334 | 20230703 | 130700 | 1490791730 | 2415 | 2415 | 2415 | 2415 | 0 |
| 335 | 20230703 | 130600 | 1490791730 | 2415 | 2420 | 2420 | 2415 | 121 |
| 336 | 20230703 | 130500 | 1490499410 | 2420 | 2420 | 2420 | 2415 | 2677 |
| 337 | 20230703 | 130400 | 1484030810 | 2425 | 2425 | 2425 | 2425 | 2416 |
| 338 | 20230703 | 130300 | 1478172010 | 2425 | 2425 | 2425 | 2425 | 727 |
| 339 | 20230703 | 130200 | 1476409035 | 2415 | 2420 | 2425 | 2415 | 7079 |
| 340 | 20230703 | 130100 | 1459266575 | 2415 | 2415 | 2415 | 2415 | 0 |
| 341 | 20230703 | 130000 | 1459266575 | 2415 | 2415 | 2415 | 2415 | 0 |
| 342 | 20230703 | 125900 | 1459266575 | 2415 | 2415 | 2415 | 2415 | 1 |
| 343 | 20230703 | 125800 | 1459264160 | 2420 | 2420 | 2420 | 2410 | 844 |
| 344 | 20230703 | 125700 | 1457225040 | 2420 | 2410 | 2420 | 2410 | 565 |
| 345 | 20230703 | 125600 | 1455859870 | 2410 | 2410 | 2410 | 2410 | 71 |
| 346 | 20230703 | 125500 | 1455688760 | 2410 | 2410 | 2410 | 2410 | 0 |
| 347 | 20230703 | 125400 | 1455688760 | 2410 | 2410 | 2415 | 2410 | 3443 |
| 348 | 20230703 | 125300 | 1447384060 | 2410 | 2400 | 2410 | 2400 | 2185 |
| 349 | 20230703 | 125200 | 1442139580 | 2400 | 2405 | 2405 | 2400 | 2008 |
| 350 | 20230703 | 125100 | 1437319660 | 2405 | 2405 | 2405 | 2405 | 415 |
| 351 | 20230703 | 125000 | 1436321585 | 2405 | 2415 | 2415 | 2405 | 968 |
| 352 | 20230703 | 124900 | 1433993445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 353 | 20230703 | 124800 | 1433993445 | 2415 | 2415 | 2415 | 2415 | 1 |
| 354 | 20230703 | 124700 | 1433991030 | 2400 | 2400 | 2400 | 2400 | 0 |
| 355 | 20230703 | 124600 | 1433991030 | 2400 | 2400 | 2400 | 2400 | 0 |
| 356 | 20230703 | 124500 | 1433991030 | 2400 | 2405 | 2405 | 2400 | 3111 |
| 357 | 20230703 | 124400 | 1426517360 | 2400 | 2400 | 2400 | 2400 | 0 |
| 358 | 20230703 | 124300 | 1426517360 | 2400 | 2415 | 2415 | 2400 | 10105 |
| 359 | 20230703 | 124200 | 1402218325 | 2415 | 2415 | 2415 | 2415 | 921 |
| 360 | 20230703 | 124100 | 1399994110 | 2415 | 2420 | 2420 | 2415 | 5500 |
| 361 | 20230703 | 124000 | 1386707595 | 2425 | 2420 | 2425 | 2420 | 5431 |
| 362 | 20230703 | 123900 | 1373537820 | 2425 | 2425 | 2425 | 2425 | 0 |
| 363 | 20230703 | 123800 | 1373537820 | 2425 | 2425 | 2425 | 2425 | 10 |
| 364 | 20230703 | 123700 | 1373513570 | 2415 | 2415 | 2415 | 2415 | 20 |
| 365 | 20230703 | 123600 | 1373465270 | 2415 | 2415 | 2425 | 2415 | 4102 |
| 366 | 20230703 | 123500 | 1363552240 | 2420 | 2420 | 2420 | 2420 | 813 |
| 367 | 20230703 | 123400 | 1361584780 | 2420 | 2425 | 2430 | 2420 | 3570 |
| 368 | 20230703 | 123300 | 1352927195 | 2425 | 2425 | 2430 | 2425 | 416 |
| 369 | 20230703 | 123200 | 1351917530 | 2425 | 2425 | 2425 | 2425 | 142 |
| 370 | 20230703 | 123100 | 1351573180 | 2425 | 2425 | 2425 | 2425 | 50 |
| 371 | 20230703 | 123000 | 1351451930 | 2430 | 2425 | 2430 | 2425 | 1399 |
| 372 | 20230703 | 122900 | 1348058700 | 2420 | 2415 | 2420 | 2415 | 220 |
| 373 | 20230703 | 122800 | 1347527300 | 2415 | 2425 | 2425 | 2410 | 10126 |
| 374 | 20230703 | 122700 | 1323081690 | 2425 | 2425 | 2425 | 2425 | 7 |
| 375 | 20230703 | 122600 | 1323064715 | 2425 | 2425 | 2425 | 2425 | 871 |
| 376 | 20230703 | 122500 | 1320952540 | 2425 | 2425 | 2425 | 2425 | 583 |
| 377 | 20230703 | 122400 | 1319538765 | 2425 | 2430 | 2430 | 2425 | 653 |
| 378 | 20230703 | 122300 | 1317954740 | 2425 | 2430 | 2430 | 2425 | 377 |
| 379 | 20230703 | 122200 | 1317040490 | 2425 | 2425 | 2425 | 2425 | 50 |
| 380 | 20230703 | 122100 | 1316919240 | 2425 | 2425 | 2425 | 2425 | 50 |
| 381 | 20230703 | 122000 | 1316797990 | 2425 | 2430 | 2430 | 2425 | 1373 |
| 382 | 20230703 | 121900 | 1313466600 | 2425 | 2425 | 2425 | 2425 | 724 |
| 383 | 20230703 | 121800 | 1311710900 | 2425 | 2425 | 2425 | 2425 | 224 |
| 384 | 20230703 | 121700 | 1311167700 | 2430 | 2425 | 2430 | 2425 | 1468 |
| 385 | 20230703 | 121600 | 1307605295 | 2425 | 2425 | 2425 | 2425 | 0 |
| 386 | 20230703 | 121500 | 1307605295 | 2425 | 2425 | 2425 | 2425 | 106 |
| 387 | 20230703 | 121400 | 1307348245 | 2415 | 2415 | 2415 | 2415 | 0 |
| 388 | 20230703 | 121300 | 1307348245 | 2415 | 2415 | 2415 | 2415 | 0 |
| 389 | 20230703 | 121200 | 1307348245 | 2415 | 2415 | 2415 | 2415 | 0 |
| 390 | 20230703 | 121100 | 1307348245 | 2415 | 2425 | 2425 | 2415 | 212 |
| 391 | 20230703 | 121000 | 1306836165 | 2425 | 2425 | 2425 | 2425 | 10 |
| 392 | 20230703 | 120900 | 1306811915 | 2425 | 2415 | 2425 | 2415 | 110 |
| 393 | 20230703 | 120800 | 1306546165 | 2415 | 2415 | 2415 | 2415 | 1 |
| 394 | 20230703 | 120700 | 1306543750 | 2415 | 2420 | 2420 | 2415 | 743 |
| 395 | 20230703 | 120600 | 1304746970 | 2420 | 2420 | 2420 | 2420 | 0 |
| 396 | 20230703 | 120500 | 1304746970 | 2420 | 2420 | 2420 | 2420 | 2 |
| 397 | 20230703 | 120400 | 1304742130 | 2415 | 2415 | 2415 | 2415 | 5 |
| 398 | 20230703 | 120300 | 1304730055 | 2415 | 2415 | 2415 | 2415 | 7 |
| 399 | 20230703 | 120200 | 1304713150 | 2415 | 2415 | 2415 | 2415 | 1291 |
| 400 | 20230703 | 120100 | 1301595385 | 2420 | 2425 | 2425 | 2420 | 50 |
| 401 | 20230703 | 120000 | 1301474335 | 2425 | 2425 | 2425 | 2425 | 63 |
| 402 | 20230703 | 115900 | 1301321560 | 2425 | 2425 | 2425 | 2415 | 441 |
| 403 | 20230703 | 115800 | 1300254210 | 2420 | 2420 | 2420 | 2415 | 919 |
| 404 | 20230703 | 115700 | 1298030245 | 2425 | 2425 | 2425 | 2425 | 0 |
| 405 | 20230703 | 115600 | 1298030245 | 2425 | 2425 | 2430 | 2425 | 3307 |
| 406 | 20230703 | 115500 | 1290000980 | 2430 | 2430 | 2430 | 2425 | 1986 |
| 407 | 20230703 | 115400 | 1285182175 | 2430 | 2425 | 2430 | 2425 | 3244 |
| 408 | 20230703 | 115300 | 1277303180 | 2425 | 2420 | 2425 | 2420 | 10102 |
| 409 | 20230703 | 115200 | 1252841250 | 2420 | 2420 | 2420 | 2420 | 0 |
| 410 | 20230703 | 115100 | 1252841250 | 2420 | 2420 | 2420 | 2420 | 505 |
| 411 | 20230703 | 115000 | 1251619150 | 2420 | 2415 | 2420 | 2410 | 270 |
| 412 | 20230703 | 114900 | 1250967510 | 2415 | 2415 | 2415 | 2415 | 121 |
| 413 | 20230703 | 114800 | 1250675295 | 2415 | 2415 | 2415 | 2415 | 476 |
| 414 | 20230703 | 114700 | 1249525755 | 2415 | 2410 | 2415 | 2410 | 502 |
| 415 | 20230703 | 114600 | 1248313610 | 2415 | 2410 | 2415 | 2410 | 1283 |
| 416 | 20230703 | 114500 | 1245215415 | 2410 | 2410 | 2410 | 2410 | 82 |
| 417 | 20230703 | 114400 | 1245017795 | 2410 | 2410 | 2410 | 2410 | 0 |
| 418 | 20230703 | 114300 | 1245017795 | 2410 | 2415 | 2415 | 2410 | 463 |
| 419 | 20230703 | 114200 | 1243901915 | 2410 | 2415 | 2415 | 2410 | 203 |
| 420 | 20230703 | 114100 | 1243411685 | 2415 | 2415 | 2415 | 2415 | 0 |
| 421 | 20230703 | 114000 | 1243411685 | 2415 | 2415 | 2415 | 2415 | 2688 |
| 422 | 20230703 | 113900 | 1236920165 | 2415 | 2410 | 2415 | 2410 | 784 |
| 423 | 20230703 | 113800 | 1235030625 | 2410 | 2410 | 2410 | 2410 | 200 |
| 424 | 20230703 | 113700 | 1234548625 | 2415 | 2415 | 2415 | 2415 | 1158 |
| 425 | 20230703 | 113600 | 1231752055 | 2410 | 2410 | 2415 | 2410 | 1912 |
| 426 | 20230703 | 113500 | 1227143475 | 2405 | 2405 | 2405 | 2405 | 0 |
| 427 | 20230703 | 113400 | 1227143475 | 2405 | 2410 | 2410 | 2405 | 560 |
| 428 | 20230703 | 113300 | 1225793880 | 2410 | 2410 | 2410 | 2410 | 50 |
| 429 | 20230703 | 113200 | 1225673380 | 2410 | 2405 | 2410 | 2405 | 660 |
| 430 | 20230703 | 113100 | 1224086065 | 2405 | 2400 | 2405 | 2400 | 581 |
| 431 | 20230703 | 113000 | 1222690865 | 2400 | 2400 | 2400 | 2400 | 0 |
| 432 | 20230703 | 112900 | 1222690865 | 2400 | 2400 | 2400 | 2400 | 800 |
| 433 | 20230703 | 112800 | 1220770865 | 2400 | 2400 | 2400 | 2400 | 225 |
| 434 | 20230703 | 112700 | 1220230865 | 2400 | 2400 | 2400 | 2400 | 300 |
| 435 | 20230703 | 112600 | 1219510865 | 2400 | 2400 | 2400 | 2400 | 50 |
| 436 | 20230703 | 112500 | 1219390865 | 2400 | 2400 | 2400 | 2400 | 2 |
| 437 | 20230703 | 112400 | 1219386065 | 2405 | 2410 | 2410 | 2405 | 721 |
| 438 | 20230703 | 112300 | 1217648500 | 2410 | 2410 | 2410 | 2410 | 510 |
| 439 | 20230703 | 112200 | 1216419400 | 2410 | 2410 | 2410 | 2410 | 24 |
| 440 | 20230703 | 112100 | 1216361560 | 2410 | 2400 | 2410 | 2400 | 92 |
| 441 | 20230703 | 112000 | 1216140370 | 2395 | 2410 | 2410 | 2395 | 12150 |
| 442 | 20230703 | 111900 | 1187006085 | 2410 | 2410 | 2410 | 2410 | 100 |
| 443 | 20230703 | 111800 | 1186765085 | 2410 | 2410 | 2410 | 2410 | 100 |
| 444 | 20230703 | 111700 | 1186524085 | 2410 | 2410 | 2410 | 2410 | 21 |
| 445 | 20230703 | 111600 | 1186473475 | 2410 | 2410 | 2410 | 2410 | 205 |
| 446 | 20230703 | 111500 | 1185979425 | 2415 | 2415 | 2415 | 2415 | 2 |
| 447 | 20230703 | 111400 | 1185974595 | 2410 | 2410 | 2410 | 2410 | 781 |
| 448 | 20230703 | 111300 | 1184092385 | 2410 | 2415 | 2415 | 2410 | 113 |
| 449 | 20230703 | 111200 | 1183820005 | 2415 | 2415 | 2415 | 2410 | 360 |
| 450 | 20230703 | 111100 | 1182950615 | 2410 | 2410 | 2410 | 2410 | 432 |
| 451 | 20230703 | 111000 | 1181909495 | 2410 | 2415 | 2415 | 2410 | 135 |
| 452 | 20230703 | 110900 | 1181583720 | 2410 | 2415 | 2415 | 2410 | 135 |
| 453 | 20230703 | 110800 | 1181258120 | 2415 | 2410 | 2415 | 2410 | 2000 |
| 454 | 20230703 | 110700 | 1176433120 | 2410 | 2410 | 2410 | 2410 | 0 |
| 455 | 20230703 | 110600 | 1176433120 | 2410 | 2410 | 2415 | 2410 | 1942 |
| 456 | 20230703 | 110500 | 1171746645 | 2415 | 2415 | 2415 | 2415 | 210 |
| 457 | 20230703 | 110400 | 1171239495 | 2410 | 2415 | 2415 | 2410 | 600 |
| 458 | 20230703 | 110300 | 1169792995 | 2415 | 2415 | 2415 | 2415 | 20 |
| 459 | 20230703 | 110200 | 1169744695 | 2410 | 2410 | 2410 | 2410 | 902 |
| 460 | 20230703 | 110100 | 1167570875 | 2415 | 2395 | 2415 | 2395 | 17274 |
| 461 | 20230703 | 110000 | 1126185760 | 2395 | 2395 | 2395 | 2395 | 1155 |
| 462 | 20230703 | 105900 | 1123419535 | 2395 | 2400 | 2400 | 2395 | 378 |
| 463 | 20230703 | 105800 | 1122512340 | 2395 | 2400 | 2400 | 2395 | 144 |
| 464 | 20230703 | 105700 | 1122166790 | 2400 | 2395 | 2400 | 2390 | 2097 |
| 465 | 20230703 | 105600 | 1117142250 | 2395 | 2395 | 2395 | 2390 | 732 |
| 466 | 20230703 | 105500 | 1115391410 | 2395 | 2390 | 2395 | 2390 | 611 |
| 467 | 20230703 | 105400 | 1113928570 | 2395 | 2390 | 2395 | 2390 | 505 |
| 468 | 20230703 | 105300 | 1112719120 | 2400 | 2395 | 2400 | 2390 | 1945 |
| 469 | 20230703 | 105200 | 1108062105 | 2395 | 2400 | 2400 | 2395 | 320 |
| 470 | 20230703 | 105100 | 1107294165 | 2400 | 2400 | 2400 | 2400 | 50 |
| 471 | 20230703 | 105000 | 1107174165 | 2400 | 2400 | 2400 | 2395 | 3024 |
| 472 | 20230703 | 104900 | 1099928460 | 2400 | 2400 | 2400 | 2400 | 303 |
| 473 | 20230703 | 104800 | 1099201260 | 2400 | 2400 | 2400 | 2400 | 6748 |
| 474 | 20230703 | 104700 | 1083006060 | 2405 | 2415 | 2415 | 2405 | 2361 |
| 475 | 20230703 | 104600 | 1077324165 | 2420 | 2415 | 2420 | 2415 | 1001 |
| 476 | 20230703 | 104500 | 1074906745 | 2410 | 2415 | 2415 | 2410 | 260 |
| 477 | 20230703 | 104400 | 1074279845 | 2410 | 2410 | 2410 | 2410 | 645 |
| 478 | 20230703 | 104300 | 1072725395 | 2415 | 2415 | 2415 | 2415 | 0 |
| 479 | 20230703 | 104200 | 1072725395 | 2415 | 2415 | 2415 | 2415 | 1097 |
| 480 | 20230703 | 104100 | 1070076140 | 2415 | 2410 | 2415 | 2405 | 2270 |
| 481 | 20230703 | 104000 | 1064605575 | 2410 | 2410 | 2410 | 2410 | 0 |
| 482 | 20230703 | 103900 | 1064605575 | 2410 | 2405 | 2410 | 2405 | 1217 |
| 483 | 20230703 | 103800 | 1061672785 | 2405 | 2405 | 2410 | 2405 | 158 |
| 484 | 20230703 | 103700 | 1061292790 | 2405 | 2410 | 2410 | 2400 | 204 |
| 485 | 20230703 | 103600 | 1060801675 | 2405 | 2405 | 2410 | 2405 | 107 |
| 486 | 20230703 | 103500 | 1060544330 | 2405 | 2410 | 2410 | 2400 | 1785 |
| 487 | 20230703 | 103400 | 1056251395 | 2410 | 2410 | 2410 | 2405 | 2318 |
| 488 | 20230703 | 103300 | 1050675680 | 2410 | 2405 | 2410 | 2405 | 341 |
| 489 | 20230703 | 103200 | 1049855490 | 2410 | 2410 | 2410 | 2410 | 20 |
| 490 | 20230703 | 103100 | 1049807290 | 2410 | 2410 | 2410 | 2410 | 240 |
| 491 | 20230703 | 103000 | 1049228890 | 2410 | 2410 | 2410 | 2410 | 251 |
| 492 | 20230703 | 102900 | 1048623980 | 2410 | 2410 | 2410 | 2405 | 558 |
| 493 | 20230703 | 102800 | 1047281960 | 2410 | 2405 | 2410 | 2405 | 140 |
| 494 | 20230703 | 102700 | 1046945205 | 2410 | 2405 | 2410 | 2405 | 666 |
| 495 | 20230703 | 102600 | 1045343445 | 2410 | 2415 | 2415 | 2410 | 5857 |
| 496 | 20230703 | 102500 | 1031226475 | 2415 | 2415 | 2415 | 2415 | 95 |
| 497 | 20230703 | 102400 | 1030997050 | 2415 | 2415 | 2415 | 2410 | 205 |
| 498 | 20230703 | 102300 | 1030502975 | 2410 | 2415 | 2415 | 2410 | 664 |
| 499 | 20230703 | 102200 | 1028899420 | 2420 | 2415 | 2420 | 2415 | 449 |
| 500 | 20230703 | 102100 | 1027815050 | 2415 | 2415 | 2415 | 2415 | 198 |
| 501 | 20230703 | 102000 | 1027336880 | 2415 | 2415 | 2415 | 2415 | 860 |
| 502 | 20230703 | 101900 | 1025259980 | 2420 | 2420 | 2420 | 2420 | 615 |
| 503 | 20230703 | 101800 | 1023771680 | 2420 | 2425 | 2425 | 2415 | 1508 |
| 504 | 20230703 | 101700 | 1020129605 | 2415 | 2420 | 2425 | 2415 | 5059 |
| 505 | 20230703 | 101600 | 1007897415 | 2420 | 2415 | 2420 | 2415 | 391 |
| 506 | 20230703 | 101500 | 1006952445 | 2420 | 2420 | 2420 | 2415 | 314 |
| 507 | 20230703 | 101400 | 1006192575 | 2420 | 2405 | 2420 | 2405 | 986 |
| 508 | 20230703 | 101300 | 1003812375 | 2410 | 2415 | 2415 | 2410 | 3112 |
| 509 | 20230703 | 101200 | 996312435 | 2410 | 2410 | 2410 | 2410 | 458 |
| 510 | 20230703 | 101100 | 995208655 | 2415 | 2415 | 2415 | 2415 | 2613 |
| 511 | 20230703 | 101000 | 988898260 | 2420 | 2420 | 2420 | 2420 | 923 |
| 512 | 20230703 | 100900 | 986664600 | 2420 | 2420 | 2425 | 2415 | 254 |
| 513 | 20230703 | 100800 | 986050915 | 2420 | 2415 | 2420 | 2415 | 411 |
| 514 | 20230703 | 100700 | 985057295 | 2415 | 2420 | 2420 | 2415 | 201 |
| 515 | 20230703 | 100600 | 984571380 | 2420 | 2420 | 2420 | 2415 | 385 |
| 516 | 20230703 | 100500 | 983640975 | 2415 | 2420 | 2425 | 2415 | 1013 |
| 517 | 20230703 | 100400 | 981189515 | 2425 | 2420 | 2425 | 2415 | 2381 |
| 518 | 20230703 | 100300 | 975427110 | 2420 | 2425 | 2425 | 2420 | 668 |
| 519 | 20230703 | 100200 | 973810525 | 2425 | 2425 | 2425 | 2420 | 3297 |
| 520 | 20230703 | 100100 | 965829450 | 2425 | 2425 | 2425 | 2420 | 251 |
| 521 | 20230703 | 100000 | 965220995 | 2425 | 2430 | 2430 | 2420 | 1528 |
| 522 | 20230703 | 095900 | 961518330 | 2430 | 2430 | 2430 | 2430 | 61 |
| 523 | 20230703 | 095800 | 961370100 | 2430 | 2430 | 2430 | 2425 | 838 |
| 524 | 20230703 | 095700 | 959337695 | 2430 | 2425 | 2430 | 2425 | 2867 |
| 525 | 20230703 | 095600 | 952385170 | 2425 | 2420 | 2425 | 2420 | 2373 |
| 526 | 20230703 | 095500 | 946642010 | 2420 | 2410 | 2420 | 2410 | 1662 |
| 527 | 20230703 | 095400 | 942622040 | 2410 | 2415 | 2415 | 2410 | 1203 |
| 528 | 20230703 | 095300 | 939720040 | 2415 | 2400 | 2415 | 2400 | 4438 |
| 529 | 20230703 | 095200 | 929041810 | 2405 | 2410 | 2410 | 2400 | 1835 |
| 530 | 20230703 | 095100 | 924621660 | 2410 | 2415 | 2415 | 2410 | 301 |
| 531 | 20230703 | 095000 | 923895895 | 2420 | 2410 | 2420 | 2410 | 3722 |
| 532 | 20230703 | 094900 | 914907040 | 2410 | 2410 | 2410 | 2405 | 1090 |
| 533 | 20230703 | 094800 | 912282640 | 2410 | 2410 | 2410 | 2410 | 1500 |
| 534 | 20230703 | 094700 | 908667640 | 2410 | 2405 | 2410 | 2400 | 417 |
| 535 | 20230703 | 094600 | 907663830 | 2405 | 2405 | 2405 | 2405 | 836 |
| 536 | 20230703 | 094500 | 905653250 | 2405 | 2410 | 2410 | 2400 | 63 |
| 537 | 20230703 | 094400 | 905501550 | 2410 | 2400 | 2410 | 2395 | 749 |
| 538 | 20230703 | 094300 | 903701125 | 2395 | 2395 | 2400 | 2390 | 1737 |
| 539 | 20230703 | 094200 | 899542085 | 2395 | 2405 | 2405 | 2395 | 5979 |
| 540 | 20230703 | 094100 | 885208555 | 2405 | 2405 | 2410 | 2405 | 3724 |
| 541 | 20230703 | 094000 | 876252325 | 2405 | 2405 | 2405 | 2405 | 76 |
| 542 | 20230703 | 093900 | 876069545 | 2410 | 2410 | 2410 | 2410 | 856 |
| 543 | 20230703 | 093800 | 874006585 | 2410 | 2405 | 2410 | 2405 | 1919 |
| 544 | 20230703 | 093700 | 869390330 | 2410 | 2410 | 2410 | 2410 | 3367 |
| 545 | 20230703 | 093600 | 861275860 | 2415 | 2415 | 2415 | 2410 | 1222 |
| 546 | 20230703 | 093500 | 858324985 | 2415 | 2420 | 2420 | 2410 | 1736 |
| 547 | 20230703 | 093400 | 854139140 | 2415 | 2410 | 2415 | 2405 | 3693 |
| 548 | 20230703 | 093300 | 845235550 | 2410 | 2405 | 2410 | 2405 | 7051 |
| 549 | 20230703 | 093200 | 828277295 | 2405 | 2405 | 2410 | 2405 | 1188 |
| 550 | 20230703 | 093100 | 825420145 | 2410 | 2410 | 2415 | 2405 | 4191 |
| 551 | 20230703 | 093000 | 815322490 | 2410 | 2410 | 2410 | 2405 | 124 |
| 552 | 20230703 | 092900 | 815023655 | 2410 | 2405 | 2410 | 2405 | 811 |
| 553 | 20230703 | 092800 | 813072700 | 2405 | 2395 | 2410 | 2395 | 9354 |
| 554 | 20230703 | 092700 | 790552370 | 2395 | 2415 | 2420 | 2395 | 6397 |
| 555 | 20230703 | 092600 | 775180070 | 2405 | 2415 | 2415 | 2405 | 15185 |
| 556 | 20230703 | 092500 | 738630740 | 2415 | 2410 | 2420 | 2410 | 2198 |
| 557 | 20230703 | 092400 | 733329125 | 2415 | 2405 | 2415 | 2405 | 3529 |
| 558 | 20230703 | 092300 | 724828325 | 2410 | 2425 | 2425 | 2405 | 14647 |
| 559 | 20230703 | 092200 | 689465830 | 2425 | 2425 | 2425 | 2425 | 12 |
| 560 | 20230703 | 092100 | 689436730 | 2420 | 2420 | 2420 | 2415 | 2927 |
| 561 | 20230703 | 092000 | 682357885 | 2420 | 2420 | 2425 | 2415 | 3964 |
| 562 | 20230703 | 091900 | 672772755 | 2415 | 2425 | 2425 | 2415 | 3847 |
| 563 | 20230703 | 091800 | 663458720 | 2425 | 2420 | 2425 | 2420 | 1037 |
| 564 | 20230703 | 091700 | 660946745 | 2420 | 2425 | 2425 | 2420 | 822 |
| 565 | 20230703 | 091600 | 658953905 | 2420 | 2430 | 2435 | 2420 | 1275 |
| 566 | 20230703 | 091500 | 655860710 | 2425 | 2420 | 2435 | 2420 | 828 |
| 567 | 20230703 | 091400 | 653849235 | 2420 | 2440 | 2445 | 2420 | 14809 |
| 568 | 20230703 | 091300 | 617833355 | 2435 | 2435 | 2440 | 2430 | 6801 |
| 569 | 20230703 | 091200 | 601259345 | 2440 | 2430 | 2440 | 2425 | 5136 |
| 570 | 20230703 | 091100 | 588766005 | 2430 | 2415 | 2435 | 2415 | 5099 |
| 571 | 20230703 | 091000 | 576362565 | 2415 | 2430 | 2435 | 2415 | 10791 |
| 572 | 20230703 | 090900 | 550261000 | 2420 | 2420 | 2440 | 2420 | 7433 |
| 573 | 20230703 | 090800 | 532202025 | 2435 | 2430 | 2440 | 2425 | 10937 |
| 574 | 20230703 | 090700 | 505622100 | 2440 | 2435 | 2440 | 2430 | 2455 |
| 575 | 20230703 | 090600 | 499640260 | 2435 | 2445 | 2445 | 2430 | 6170 |
| 576 | 20230703 | 090500 | 484606710 | 2445 | 2450 | 2450 | 2435 | 30584 |
| 577 | 20230703 | 090400 | 409773220 | 2450 | 2440 | 2455 | 2425 | 41351 |
| 578 | 20230703 | 090300 | 308875375 | 2440 | 2425 | 2475 | 2420 | 69191 |
| 579 | 20230703 | 090200 | 139703690 | 2430 | 2400 | 2440 | 2400 | 19514 |
| 580 | 20230703 | 090100 | 92388940 | 2395 | 2390 | 2405 | 2390 | 16530 |
| 581 | 20230703 | 090000 | 52732280 | 2390 | 2365 | 2395 | 2365 | 19387 |