31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 5044 |
| 3 | 20230705 | 192800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20230705 | 192700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20230705 | 192600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20230705 | 192500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20230705 | 192400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20230705 | 192300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20230705 | 192200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20230705 | 192100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20230705 | 192000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20230705 | 191900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20230705 | 191800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20230705 | 191700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20230705 | 191600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20230705 | 191500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20230705 | 191400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20230705 | 191300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20230705 | 191200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20230705 | 191100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20230705 | 191000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20230705 | 190900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20230705 | 190800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20230705 | 190700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20230705 | 190600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20230705 | 190500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20230705 | 190400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20230705 | 190300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20230705 | 190200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20230705 | 190100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20230705 | 190000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20230705 | 185900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 5044 |
| 33 | 20230705 | 185800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20230705 | 185700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20230705 | 185600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20230705 | 185500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20230705 | 185400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20230705 | 185300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20230705 | 185200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20230705 | 185100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20230705 | 185000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20230705 | 184900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20230705 | 184800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20230705 | 184700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20230705 | 184600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20230705 | 184500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20230705 | 184400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20230705 | 184300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20230705 | 184200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20230705 | 184100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20230705 | 184000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20230705 | 183900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20230705 | 183800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20230705 | 183700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20230705 | 183600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20230705 | 183500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20230705 | 183400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20230705 | 183300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20230705 | 183200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20230705 | 183100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20230705 | 183000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20230705 | 182900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 5044 |
| 63 | 20230705 | 182800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20230705 | 182700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20230705 | 182600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20230705 | 182500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20230705 | 182400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20230705 | 182300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20230705 | 182200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20230705 | 182100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20230705 | 182000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20230705 | 181900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20230705 | 181800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20230705 | 181700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20230705 | 181600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20230705 | 181500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20230705 | 181400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20230705 | 181300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20230705 | 181200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20230705 | 181100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20230705 | 181000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20230705 | 180900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20230705 | 180800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20230705 | 180700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20230705 | 180600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20230705 | 180500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20230705 | 180400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20230705 | 180300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20230705 | 180200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20230705 | 180100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20230705 | 180000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20230705 | 175900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 5044 |
| 93 | 20230705 | 175800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20230705 | 175700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20230705 | 175600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20230705 | 175500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20230705 | 175400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20230705 | 175300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20230705 | 175200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20230705 | 175100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20230705 | 175000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20230705 | 174900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20230705 | 174800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20230705 | 174700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20230705 | 174600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20230705 | 174500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20230705 | 174400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20230705 | 174300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20230705 | 174200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20230705 | 174100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20230705 | 174000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20230705 | 173900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20230705 | 173800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20230705 | 173700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20230705 | 173600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20230705 | 173500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20230705 | 173400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20230705 | 173300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20230705 | 173200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20230705 | 173100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20230705 | 173000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20230705 | 172900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 5044 |
| 123 | 20230705 | 172800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20230705 | 172700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20230705 | 172600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20230705 | 172500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20230705 | 172400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20230705 | 172300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20230705 | 172200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20230705 | 172100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20230705 | 172000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20230705 | 171900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20230705 | 171800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20230705 | 171700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20230705 | 171600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20230705 | 171500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20230705 | 171400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20230705 | 171300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20230705 | 171200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20230705 | 171100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20230705 | 171000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20230705 | 170900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20230705 | 170800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20230705 | 170700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20230705 | 170600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20230705 | 170500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20230705 | 170400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20230705 | 170300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20230705 | 170200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20230705 | 170100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20230705 | 170000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20230705 | 165900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 5044 |
| 153 | 20230705 | 165800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20230705 | 165700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20230705 | 165600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20230705 | 165500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20230705 | 165400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20230705 | 165300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20230705 | 165200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20230705 | 165100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20230705 | 165000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20230705 | 164900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20230705 | 164800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20230705 | 164700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20230705 | 164600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20230705 | 164500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20230705 | 164400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20230705 | 164300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20230705 | 164200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20230705 | 164100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20230705 | 164000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20230705 | 163900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20230705 | 163800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20230705 | 163700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20230705 | 163600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20230705 | 163500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20230705 | 163400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20230705 | 163300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20230705 | 163200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20230705 | 163100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20230705 | 163000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20230705 | 162900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 5044 |
| 183 | 20230705 | 162800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20230705 | 162700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20230705 | 162600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20230705 | 162500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20230705 | 162400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20230705 | 162300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20230705 | 162200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20230705 | 162100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20230705 | 162000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20230705 | 161900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20230705 | 161800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20230705 | 161700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20230705 | 161600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20230705 | 161500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20230705 | 161400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20230705 | 161300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20230705 | 161200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20230705 | 161100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20230705 | 161000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20230705 | 160900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20230705 | 160800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 204 | 20230705 | 160700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 205 | 20230705 | 160600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20230705 | 160500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 207 | 20230705 | 160400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 208 | 20230705 | 160300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 209 | 20230705 | 160200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 210 | 20230705 | 160100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 211 | 20230705 | 160000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 212 | 20230705 | 155900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 5044 |
| 213 | 20230705 | 155800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 214 | 20230705 | 155700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 215 | 20230705 | 155600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 216 | 20230705 | 155500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 217 | 20230705 | 155400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 218 | 20230705 | 155300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20230705 | 155200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 220 | 20230705 | 155100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 221 | 20230705 | 155000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 222 | 20230705 | 154900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 223 | 20230705 | 154800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 224 | 20230705 | 154700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 225 | 20230705 | 154600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 226 | 20230705 | 154500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 227 | 20230705 | 154400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 228 | 20230705 | 154300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 229 | 20230705 | 154200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 230 | 20230705 | 154100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 231 | 20230705 | 154000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 232 | 20230705 | 153900 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 233 | 20230705 | 153800 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 234 | 20230705 | 153700 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 235 | 20230705 | 153600 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 236 | 20230705 | 153500 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 237 | 20230705 | 153400 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 238 | 20230705 | 153300 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 239 | 20230705 | 153200 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 240 | 20230705 | 153100 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 241 | 20230705 | 153000 | 1096356110 | 2195 | 2195 | 2195 | 2195 | 5044 |
| 242 | 20230705 | 152900 | 1085284530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 243 | 20230705 | 152800 | 1085284530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 244 | 20230705 | 152700 | 1085284530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 245 | 20230705 | 152600 | 1085284530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 246 | 20230705 | 152500 | 1085284530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 247 | 20230705 | 152400 | 1085284530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 248 | 20230705 | 152300 | 1085284530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 249 | 20230705 | 152200 | 1085284530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 250 | 20230705 | 152100 | 1085284530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 251 | 20230705 | 152000 | 1085284530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 252 | 20230705 | 151900 | 1085284530 | 2205 | 2210 | 2210 | 2205 | 1293 |
| 253 | 20230705 | 151800 | 1082432530 | 2210 | 2205 | 2210 | 2205 | 1937 |
| 254 | 20230705 | 151700 | 1078161435 | 2205 | 2205 | 2205 | 2205 | 613 |
| 255 | 20230705 | 151600 | 1076809770 | 2205 | 2195 | 2205 | 2195 | 488 |
| 256 | 20230705 | 151500 | 1075738280 | 2205 | 2205 | 2205 | 2205 | 0 |
| 257 | 20230705 | 151400 | 1075738280 | 2205 | 2205 | 2205 | 2205 | 0 |
| 258 | 20230705 | 151300 | 1075738280 | 2205 | 2195 | 2205 | 2195 | 669 |
| 259 | 20230705 | 151200 | 1074269735 | 2200 | 2200 | 2205 | 2200 | 1560 |
| 260 | 20230705 | 151100 | 1070837710 | 2205 | 2210 | 2210 | 2205 | 996 |
| 261 | 20230705 | 151000 | 1068636700 | 2210 | 2210 | 2210 | 2205 | 394 |
| 262 | 20230705 | 150900 | 1067765965 | 2215 | 2205 | 2215 | 2200 | 3959 |
| 263 | 20230705 | 150800 | 1059019900 | 2210 | 2210 | 2210 | 2210 | 3 |
| 264 | 20230705 | 150700 | 1059013270 | 2205 | 2210 | 2210 | 2200 | 610 |
| 265 | 20230705 | 150600 | 1057670825 | 2200 | 2210 | 2210 | 2200 | 353 |
| 266 | 20230705 | 150500 | 1056892185 | 2200 | 2205 | 2215 | 2200 | 1110 |
| 267 | 20230705 | 150400 | 1054447105 | 2215 | 2215 | 2215 | 2215 | 12 |
| 268 | 20230705 | 150300 | 1054420525 | 2215 | 2215 | 2215 | 2205 | 276 |
| 269 | 20230705 | 150200 | 1053811415 | 2215 | 2215 | 2215 | 2215 | 0 |
| 270 | 20230705 | 150100 | 1053811415 | 2215 | 2205 | 2215 | 2205 | 207 |
| 271 | 20230705 | 150000 | 1053354950 | 2215 | 2210 | 2215 | 2205 | 1649 |
| 272 | 20230705 | 145900 | 1049710855 | 2210 | 2205 | 2210 | 2205 | 1460 |
| 273 | 20230705 | 145800 | 1046491545 | 2200 | 2200 | 2205 | 2200 | 206 |
| 274 | 20230705 | 145700 | 1046037540 | 2205 | 2205 | 2205 | 2205 | 5 |
| 275 | 20230705 | 145600 | 1046026515 | 2205 | 2205 | 2205 | 2205 | 2 |
| 276 | 20230705 | 145500 | 1046022105 | 2205 | 2205 | 2205 | 2205 | 5 |
| 277 | 20230705 | 145400 | 1046011080 | 2205 | 2205 | 2205 | 2205 | 40 |
| 278 | 20230705 | 145300 | 1045922880 | 2200 | 2200 | 2205 | 2200 | 974 |
| 279 | 20230705 | 145200 | 1043780050 | 2200 | 2200 | 2200 | 2200 | 53 |
| 280 | 20230705 | 145100 | 1043663450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 281 | 20230705 | 145000 | 1043663450 | 2200 | 2190 | 2200 | 2190 | 39 |
| 282 | 20230705 | 144900 | 1043578000 | 2200 | 2200 | 2200 | 2200 | 170 |
| 283 | 20230705 | 144800 | 1043204000 | 2200 | 2200 | 2200 | 2200 | 3 |
| 284 | 20230705 | 144700 | 1043197400 | 2195 | 2200 | 2200 | 2195 | 1438 |
| 285 | 20230705 | 144600 | 1040040980 | 2200 | 2200 | 2200 | 2200 | 0 |
| 286 | 20230705 | 144500 | 1040040980 | 2200 | 2200 | 2200 | 2200 | 0 |
| 287 | 20230705 | 144400 | 1040040980 | 2200 | 2200 | 2200 | 2195 | 104 |
| 288 | 20230705 | 144300 | 1039812185 | 2200 | 2200 | 2200 | 2200 | 0 |
| 289 | 20230705 | 144200 | 1039812185 | 2200 | 2200 | 2200 | 2200 | 212 |
| 290 | 20230705 | 144100 | 1039345785 | 2200 | 2195 | 2200 | 2195 | 224 |
| 291 | 20230705 | 144000 | 1038854095 | 2195 | 2195 | 2195 | 2195 | 147 |
| 292 | 20230705 | 143900 | 1038531430 | 2195 | 2195 | 2195 | 2195 | 0 |
| 293 | 20230705 | 143800 | 1038531430 | 2195 | 2190 | 2195 | 2190 | 426 |
| 294 | 20230705 | 143700 | 1037598480 | 2190 | 2190 | 2190 | 2185 | 2169 |
| 295 | 20230705 | 143600 | 1032852995 | 2185 | 2190 | 2195 | 2185 | 3299 |
| 296 | 20230705 | 143500 | 1025628180 | 2195 | 2195 | 2195 | 2195 | 0 |
| 297 | 20230705 | 143400 | 1025628180 | 2195 | 2195 | 2195 | 2195 | 0 |
| 298 | 20230705 | 143300 | 1025628180 | 2195 | 2195 | 2195 | 2195 | 0 |
| 299 | 20230705 | 143200 | 1025628180 | 2195 | 2195 | 2195 | 2195 | 30 |
| 300 | 20230705 | 143100 | 1025562330 | 2195 | 2185 | 2195 | 2185 | 907 |
| 301 | 20230705 | 143000 | 1023573465 | 2195 | 2190 | 2195 | 2185 | 1583 |
| 302 | 20230705 | 142900 | 1020107015 | 2195 | 2195 | 2195 | 2195 | 0 |
| 303 | 20230705 | 142800 | 1020107015 | 2195 | 2195 | 2195 | 2195 | 46 |
| 304 | 20230705 | 142700 | 1020006045 | 2195 | 2190 | 2195 | 2190 | 1555 |
| 305 | 20230705 | 142600 | 1016598320 | 2195 | 2195 | 2195 | 2195 | 2 |
| 306 | 20230705 | 142500 | 1016593930 | 2195 | 2190 | 2195 | 2190 | 1113 |
| 307 | 20230705 | 142400 | 1014156450 | 2195 | 2195 | 2195 | 2190 | 243 |
| 308 | 20230705 | 142300 | 1013623265 | 2195 | 2190 | 2195 | 2190 | 4 |
| 309 | 20230705 | 142200 | 1013614490 | 2195 | 2195 | 2195 | 2195 | 12 |
| 310 | 20230705 | 142100 | 1013588150 | 2195 | 2195 | 2195 | 2195 | 51 |
| 311 | 20230705 | 142000 | 1013476205 | 2200 | 2200 | 2200 | 2200 | 0 |
| 312 | 20230705 | 141900 | 1013476205 | 2200 | 2195 | 2200 | 2195 | 126 |
| 313 | 20230705 | 141800 | 1013199270 | 2200 | 2200 | 2200 | 2195 | 300 |
| 314 | 20230705 | 141700 | 1012539725 | 2190 | 2200 | 2210 | 2185 | 13017 |
| 315 | 20230705 | 141600 | 984011815 | 2210 | 2210 | 2210 | 2210 | 0 |
| 316 | 20230705 | 141500 | 984011815 | 2210 | 2210 | 2210 | 2210 | 0 |
| 317 | 20230705 | 141400 | 984011815 | 2210 | 2190 | 2210 | 2190 | 17 |
| 318 | 20230705 | 141300 | 983974525 | 2195 | 2210 | 2210 | 2195 | 875 |
| 319 | 20230705 | 141200 | 982053855 | 2215 | 2215 | 2215 | 2215 | 0 |
| 320 | 20230705 | 141100 | 982053855 | 2215 | 2205 | 2215 | 2195 | 315 |
| 321 | 20230705 | 141000 | 981360925 | 2225 | 2200 | 2230 | 2200 | 3482 |
| 322 | 20230705 | 140900 | 973660355 | 2200 | 2200 | 2200 | 2200 | 3 |
| 323 | 20230705 | 140800 | 973653755 | 2200 | 2190 | 2200 | 2185 | 672 |
| 324 | 20230705 | 140700 | 972180880 | 2190 | 2190 | 2190 | 2190 | 11 |
| 325 | 20230705 | 140600 | 972156790 | 2190 | 2190 | 2190 | 2190 | 0 |
| 326 | 20230705 | 140500 | 972156790 | 2190 | 2190 | 2190 | 2190 | 1845 |
| 327 | 20230705 | 140400 | 968116240 | 2195 | 2195 | 2195 | 2195 | 215 |
| 328 | 20230705 | 140300 | 967644315 | 2200 | 2200 | 2200 | 2200 | 45 |
| 329 | 20230705 | 140200 | 967545315 | 2200 | 2195 | 2200 | 2190 | 7442 |
| 330 | 20230705 | 140100 | 951211590 | 2200 | 2195 | 2200 | 2195 | 720 |
| 331 | 20230705 | 140000 | 949630090 | 2200 | 2200 | 2200 | 2195 | 4820 |
| 332 | 20230705 | 135900 | 939026200 | 2210 | 2215 | 2215 | 2200 | 592 |
| 333 | 20230705 | 135800 | 937720845 | 2215 | 2205 | 2215 | 2205 | 27 |
| 334 | 20230705 | 135700 | 937661290 | 2215 | 2215 | 2215 | 2205 | 608 |
| 335 | 20230705 | 135600 | 936314700 | 2215 | 2205 | 2220 | 2205 | 982 |
| 336 | 20230705 | 135500 | 934149305 | 2205 | 2205 | 2205 | 2205 | 4 |
| 337 | 20230705 | 135400 | 934140485 | 2205 | 2205 | 2205 | 2205 | 13 |
| 338 | 20230705 | 135300 | 934111820 | 2205 | 2205 | 2205 | 2205 | 7 |
| 339 | 20230705 | 135200 | 934096385 | 2200 | 2205 | 2205 | 2200 | 115 |
| 340 | 20230705 | 135100 | 933843090 | 2200 | 2210 | 2210 | 2200 | 2546 |
| 341 | 20230705 | 135000 | 928241730 | 2210 | 2210 | 2210 | 2200 | 7171 |
| 342 | 20230705 | 134900 | 912465030 | 2205 | 2205 | 2205 | 2205 | 97 |
| 343 | 20230705 | 134800 | 912251145 | 2210 | 2205 | 2210 | 2200 | 603 |
| 344 | 20230705 | 134700 | 910924420 | 2210 | 2210 | 2220 | 2200 | 1864 |
| 345 | 20230705 | 134600 | 906822260 | 2225 | 2225 | 2225 | 2225 | 0 |
| 346 | 20230705 | 134500 | 906822260 | 2225 | 2205 | 2225 | 2205 | 3243 |
| 347 | 20230705 | 134400 | 899671385 | 2220 | 2210 | 2220 | 2205 | 3538 |
| 348 | 20230705 | 134300 | 891868430 | 2220 | 2210 | 2220 | 2210 | 1028 |
| 349 | 20230705 | 134200 | 889596490 | 2210 | 2220 | 2220 | 2210 | 570 |
| 350 | 20230705 | 134100 | 888336600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 351 | 20230705 | 134000 | 888336600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 352 | 20230705 | 133900 | 888336600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 353 | 20230705 | 133800 | 888336600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 354 | 20230705 | 133700 | 888336600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 355 | 20230705 | 133600 | 888336600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 356 | 20230705 | 133500 | 888336600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 357 | 20230705 | 133400 | 888336600 | 2225 | 2225 | 2225 | 2225 | 270 |
| 358 | 20230705 | 133300 | 887735850 | 2225 | 2215 | 2225 | 2215 | 1253 |
| 359 | 20230705 | 133200 | 884960435 | 2225 | 2215 | 2225 | 2215 | 3104 |
| 360 | 20230705 | 133100 | 878085025 | 2225 | 2225 | 2225 | 2225 | 0 |
| 361 | 20230705 | 133000 | 878085025 | 2225 | 2225 | 2225 | 2225 | 0 |
| 362 | 20230705 | 132900 | 878085025 | 2225 | 2225 | 2225 | 2225 | 100 |
| 363 | 20230705 | 132800 | 877862525 | 2225 | 2225 | 2225 | 2225 | 0 |
| 364 | 20230705 | 132700 | 877862525 | 2225 | 2225 | 2225 | 2225 | 44 |
| 365 | 20230705 | 132600 | 877764625 | 2230 | 2230 | 2230 | 2230 | 448 |
| 366 | 20230705 | 132500 | 876765585 | 2230 | 2215 | 2230 | 2215 | 4 |
| 367 | 20230705 | 132400 | 876756680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 368 | 20230705 | 132300 | 876756680 | 2230 | 2230 | 2230 | 2230 | 1 |
| 369 | 20230705 | 132200 | 876754450 | 2230 | 2230 | 2230 | 2230 | 0 |
| 370 | 20230705 | 132100 | 876754450 | 2230 | 2230 | 2230 | 2215 | 259 |
| 371 | 20230705 | 132000 | 876178200 | 2230 | 2225 | 2235 | 2225 | 144 |
| 372 | 20230705 | 131900 | 875856945 | 2225 | 2220 | 2225 | 2215 | 1019 |
| 373 | 20230705 | 131800 | 873599760 | 2220 | 2220 | 2220 | 2220 | 46 |
| 374 | 20230705 | 131700 | 873497640 | 2225 | 2225 | 2225 | 2225 | 0 |
| 375 | 20230705 | 131600 | 873497640 | 2225 | 2220 | 2225 | 2220 | 2442 |
| 376 | 20230705 | 131500 | 868076380 | 2225 | 2225 | 2225 | 2220 | 133 |
| 377 | 20230705 | 131400 | 867780605 | 2225 | 2225 | 2225 | 2225 | 0 |
| 378 | 20230705 | 131300 | 867780605 | 2225 | 2215 | 2225 | 2215 | 4 |
| 379 | 20230705 | 131200 | 867771715 | 2225 | 2225 | 2225 | 2225 | 0 |
| 380 | 20230705 | 131100 | 867771715 | 2225 | 2225 | 2225 | 2225 | 82 |
| 381 | 20230705 | 131000 | 867589265 | 2225 | 2225 | 2225 | 2225 | 0 |
| 382 | 20230705 | 130900 | 867589265 | 2225 | 2225 | 2225 | 2225 | 0 |
| 383 | 20230705 | 130800 | 867589265 | 2225 | 2225 | 2225 | 2225 | 1 |
| 384 | 20230705 | 130700 | 867587040 | 2225 | 2215 | 2225 | 2215 | 21 |
| 385 | 20230705 | 130600 | 867540515 | 2225 | 2225 | 2225 | 2225 | 2 |
| 386 | 20230705 | 130500 | 867536065 | 2225 | 2225 | 2225 | 2225 | 0 |
| 387 | 20230705 | 130400 | 867536065 | 2225 | 2225 | 2225 | 2225 | 13 |
| 388 | 20230705 | 130300 | 867507140 | 2225 | 2225 | 2230 | 2210 | 2763 |
| 389 | 20230705 | 130200 | 861385635 | 2230 | 2230 | 2230 | 2230 | 24 |
| 390 | 20230705 | 130100 | 861332115 | 2230 | 2230 | 2230 | 2230 | 21 |
| 391 | 20230705 | 130000 | 861285285 | 2230 | 2235 | 2235 | 2230 | 416 |
| 392 | 20230705 | 125900 | 860357580 | 2230 | 2230 | 2235 | 2230 | 429 |
| 393 | 20230705 | 125800 | 859400350 | 2230 | 2230 | 2235 | 2220 | 833 |
| 394 | 20230705 | 125700 | 857544945 | 2230 | 2230 | 2230 | 2230 | 655 |
| 395 | 20230705 | 125600 | 856084295 | 2230 | 2230 | 2230 | 2230 | 56 |
| 396 | 20230705 | 125500 | 855959415 | 2230 | 2230 | 2230 | 2230 | 0 |
| 397 | 20230705 | 125400 | 855959415 | 2230 | 2230 | 2230 | 2230 | 400 |
| 398 | 20230705 | 125300 | 855067415 | 2230 | 2230 | 2230 | 2230 | 101 |
| 399 | 20230705 | 125200 | 854842185 | 2230 | 2230 | 2230 | 2230 | 2 |
| 400 | 20230705 | 125100 | 854837725 | 2230 | 2230 | 2230 | 2230 | 143 |
| 401 | 20230705 | 125000 | 854518835 | 2230 | 2230 | 2230 | 2230 | 0 |
| 402 | 20230705 | 124900 | 854518835 | 2230 | 2230 | 2230 | 2230 | 0 |
| 403 | 20230705 | 124800 | 854518835 | 2230 | 2230 | 2230 | 2230 | 8 |
| 404 | 20230705 | 124700 | 854500995 | 2215 | 2230 | 2230 | 2215 | 701 |
| 405 | 20230705 | 124600 | 852948265 | 2230 | 2230 | 2230 | 2230 | 144 |
| 406 | 20230705 | 124500 | 852627145 | 2230 | 2230 | 2230 | 2220 | 250 |
| 407 | 20230705 | 124400 | 852070875 | 2220 | 2230 | 2230 | 2215 | 2351 |
| 408 | 20230705 | 124300 | 846857415 | 2215 | 2230 | 2230 | 2215 | 492 |
| 409 | 20230705 | 124200 | 845760285 | 2230 | 2230 | 2230 | 2230 | 905 |
| 410 | 20230705 | 124100 | 843742135 | 2230 | 2225 | 2230 | 2225 | 808 |
| 411 | 20230705 | 124000 | 841942475 | 2225 | 2220 | 2225 | 2220 | 1268 |
| 412 | 20230705 | 123900 | 839125000 | 2225 | 2220 | 2225 | 2210 | 1304 |
| 413 | 20230705 | 123800 | 836233100 | 2220 | 2220 | 2220 | 2220 | 0 |
| 414 | 20230705 | 123700 | 836233100 | 2220 | 2220 | 2220 | 2210 | 190 |
| 415 | 20230705 | 123600 | 835811310 | 2220 | 2220 | 2220 | 2220 | 840 |
| 416 | 20230705 | 123500 | 833946510 | 2220 | 2220 | 2220 | 2220 | 200 |
| 417 | 20230705 | 123400 | 833502510 | 2220 | 2210 | 2220 | 2210 | 855 |
| 418 | 20230705 | 123300 | 831605570 | 2215 | 2210 | 2215 | 2210 | 525 |
| 419 | 20230705 | 123200 | 830443210 | 2210 | 2210 | 2210 | 2210 | 3 |
| 420 | 20230705 | 123100 | 830436580 | 2215 | 2215 | 2215 | 2215 | 0 |
| 421 | 20230705 | 123000 | 830436580 | 2215 | 2205 | 2215 | 2205 | 61 |
| 422 | 20230705 | 122900 | 830302045 | 2205 | 2205 | 2205 | 2205 | 106 |
| 423 | 20230705 | 122800 | 830068315 | 2210 | 2205 | 2210 | 2205 | 540 |
| 424 | 20230705 | 122700 | 828877580 | 2210 | 2205 | 2210 | 2205 | 615 |
| 425 | 20230705 | 122600 | 827521465 | 2210 | 2210 | 2210 | 2205 | 36 |
| 426 | 20230705 | 122500 | 827442045 | 2205 | 2210 | 2210 | 2205 | 3922 |
| 427 | 20230705 | 122400 | 818793975 | 2210 | 2210 | 2210 | 2210 | 0 |
| 428 | 20230705 | 122300 | 818793975 | 2210 | 2205 | 2210 | 2205 | 57 |
| 429 | 20230705 | 122200 | 818668255 | 2205 | 2205 | 2205 | 2205 | 258 |
| 430 | 20230705 | 122100 | 818099365 | 2210 | 2205 | 2210 | 2205 | 539 |
| 431 | 20230705 | 122000 | 816908400 | 2210 | 2210 | 2210 | 2210 | 97 |
| 432 | 20230705 | 121900 | 816694030 | 2205 | 2210 | 2210 | 2205 | 809 |
| 433 | 20230705 | 121800 | 814910035 | 2210 | 2215 | 2215 | 2210 | 4237 |
| 434 | 20230705 | 121700 | 805545140 | 2215 | 2215 | 2215 | 2215 | 27 |
| 435 | 20230705 | 121600 | 805485335 | 2215 | 2215 | 2215 | 2215 | 515 |
| 436 | 20230705 | 121500 | 804344610 | 2215 | 2210 | 2215 | 2210 | 1680 |
| 437 | 20230705 | 121400 | 800631770 | 2215 | 2215 | 2215 | 2215 | 0 |
| 438 | 20230705 | 121300 | 800631770 | 2215 | 2215 | 2215 | 2215 | 0 |
| 439 | 20230705 | 121200 | 800631770 | 2215 | 2210 | 2215 | 2210 | 1011 |
| 440 | 20230705 | 121100 | 798397445 | 2215 | 2210 | 2215 | 2210 | 22 |
| 441 | 20230705 | 121000 | 798348815 | 2215 | 2215 | 2215 | 2215 | 84 |
| 442 | 20230705 | 120900 | 798162755 | 2215 | 2215 | 2215 | 2215 | 67 |
| 443 | 20230705 | 120800 | 798014350 | 2215 | 2215 | 2215 | 2210 | 243 |
| 444 | 20230705 | 120700 | 797476265 | 2215 | 2215 | 2215 | 2215 | 500 |
| 445 | 20230705 | 120600 | 796368765 | 2215 | 2215 | 2215 | 2210 | 389 |
| 446 | 20230705 | 120500 | 795509045 | 2215 | 2215 | 2215 | 2215 | 0 |
| 447 | 20230705 | 120400 | 795509045 | 2215 | 2215 | 2215 | 2215 | 4 |
| 448 | 20230705 | 120300 | 795500185 | 2215 | 2215 | 2215 | 2205 | 5177 |
| 449 | 20230705 | 120200 | 784073565 | 2215 | 2220 | 2220 | 2215 | 8 |
| 450 | 20230705 | 120100 | 784055830 | 2210 | 2210 | 2220 | 2210 | 554 |
| 451 | 20230705 | 120000 | 782831460 | 2220 | 2220 | 2220 | 2220 | 0 |
| 452 | 20230705 | 115900 | 782831460 | 2220 | 2220 | 2220 | 2220 | 0 |
| 453 | 20230705 | 115800 | 782831460 | 2220 | 2215 | 2220 | 2215 | 55 |
| 454 | 20230705 | 115700 | 782709620 | 2215 | 2215 | 2215 | 2215 | 0 |
| 455 | 20230705 | 115600 | 782709620 | 2215 | 2210 | 2215 | 2210 | 31 |
| 456 | 20230705 | 115500 | 782641100 | 2210 | 2210 | 2210 | 2210 | 5 |
| 457 | 20230705 | 115400 | 782630050 | 2210 | 2210 | 2210 | 2210 | 138 |
| 458 | 20230705 | 115300 | 782325070 | 2210 | 2210 | 2210 | 2210 | 10 |
| 459 | 20230705 | 115200 | 782302970 | 2210 | 2205 | 2210 | 2205 | 15 |
| 460 | 20230705 | 115100 | 782269825 | 2210 | 2210 | 2210 | 2210 | 54 |
| 461 | 20230705 | 115000 | 782150485 | 2210 | 2210 | 2210 | 2210 | 211 |
| 462 | 20230705 | 114900 | 781684175 | 2210 | 2210 | 2215 | 2210 | 8935 |
| 463 | 20230705 | 114800 | 761937810 | 2215 | 2210 | 2215 | 2205 | 345 |
| 464 | 20230705 | 114700 | 761175845 | 2210 | 2215 | 2215 | 2210 | 179 |
| 465 | 20230705 | 114600 | 760780215 | 2215 | 2215 | 2215 | 2215 | 39 |
| 466 | 20230705 | 114500 | 760693830 | 2215 | 2215 | 2215 | 2215 | 50 |
| 467 | 20230705 | 114400 | 760583080 | 2210 | 2210 | 2215 | 2210 | 143 |
| 468 | 20230705 | 114300 | 760267035 | 2210 | 2220 | 2220 | 2210 | 7057 |
| 469 | 20230705 | 114200 | 744670995 | 2220 | 2210 | 2220 | 2210 | 197 |
| 470 | 20230705 | 114100 | 744235615 | 2225 | 2220 | 2225 | 2220 | 2 |
| 471 | 20230705 | 114000 | 744231170 | 2225 | 2225 | 2225 | 2225 | 0 |
| 472 | 20230705 | 113900 | 744231170 | 2225 | 2225 | 2225 | 2225 | 0 |
| 473 | 20230705 | 113800 | 744231170 | 2225 | 2215 | 2225 | 2210 | 483 |
| 474 | 20230705 | 113700 | 743161990 | 2225 | 2225 | 2225 | 2225 | 3 |
| 475 | 20230705 | 113600 | 743155315 | 2230 | 2230 | 2230 | 2230 | 0 |
| 476 | 20230705 | 113500 | 743155315 | 2230 | 2220 | 2230 | 2215 | 9512 |
| 477 | 20230705 | 113400 | 722001725 | 2225 | 2225 | 2225 | 2225 | 15 |
| 478 | 20230705 | 113300 | 721968350 | 2225 | 2220 | 2225 | 2220 | 102 |
| 479 | 20230705 | 113200 | 721741900 | 2220 | 2215 | 2220 | 2215 | 2147 |
| 480 | 20230705 | 113100 | 716986290 | 2220 | 2220 | 2220 | 2220 | 1534 |
| 481 | 20230705 | 113000 | 713580810 | 2230 | 2225 | 2230 | 2225 | 103 |
| 482 | 20230705 | 112900 | 713351625 | 2230 | 2230 | 2230 | 2230 | 5 |
| 483 | 20230705 | 112800 | 713340475 | 2230 | 2230 | 2230 | 2230 | 0 |
| 484 | 20230705 | 112700 | 713340475 | 2230 | 2225 | 2230 | 2225 | 715 |
| 485 | 20230705 | 112600 | 711749585 | 2225 | 2225 | 2225 | 2225 | 31 |
| 486 | 20230705 | 112500 | 711680610 | 2225 | 2225 | 2225 | 2220 | 196 |
| 487 | 20230705 | 112400 | 711245435 | 2225 | 2220 | 2225 | 2220 | 2387 |
| 488 | 20230705 | 112300 | 705936260 | 2225 | 2220 | 2225 | 2220 | 264 |
| 489 | 20230705 | 112200 | 705350150 | 2225 | 2225 | 2225 | 2225 | 1 |
| 490 | 20230705 | 112100 | 705347925 | 2225 | 2225 | 2225 | 2225 | 2 |
| 491 | 20230705 | 112000 | 705343475 | 2225 | 2225 | 2225 | 2225 | 0 |
| 492 | 20230705 | 111900 | 705343475 | 2225 | 2220 | 2225 | 2220 | 214 |
| 493 | 20230705 | 111800 | 704868375 | 2220 | 2225 | 2225 | 2220 | 1159 |
| 494 | 20230705 | 111700 | 702295345 | 2225 | 2220 | 2225 | 2220 | 112 |
| 495 | 20230705 | 111600 | 702046475 | 2225 | 2225 | 2225 | 2225 | 1 |
| 496 | 20230705 | 111500 | 702044250 | 2220 | 2220 | 2220 | 2220 | 200 |
| 497 | 20230705 | 111400 | 701600250 | 2225 | 2225 | 2225 | 2225 | 30 |
| 498 | 20230705 | 111300 | 701533500 | 2225 | 2225 | 2225 | 2220 | 107 |
| 499 | 20230705 | 111200 | 701295925 | 2225 | 2220 | 2225 | 2220 | 245 |
| 500 | 20230705 | 111100 | 700751050 | 2220 | 2225 | 2225 | 2220 | 97 |
| 501 | 20230705 | 111000 | 700535675 | 2225 | 2225 | 2225 | 2225 | 0 |
| 502 | 20230705 | 110900 | 700535675 | 2225 | 2225 | 2225 | 2225 | 990 |
| 503 | 20230705 | 110800 | 698332925 | 2225 | 2225 | 2225 | 2225 | 0 |
| 504 | 20230705 | 110700 | 698332925 | 2225 | 2225 | 2225 | 2225 | 1 |
| 505 | 20230705 | 110600 | 698330700 | 2225 | 2225 | 2230 | 2225 | 1917 |
| 506 | 20230705 | 110500 | 694065370 | 2225 | 2225 | 2230 | 2225 | 151 |
| 507 | 20230705 | 110400 | 693729390 | 2230 | 2225 | 2230 | 2225 | 840 |
| 508 | 20230705 | 110300 | 691860380 | 2225 | 2225 | 2225 | 2225 | 1 |
| 509 | 20230705 | 110200 | 691858155 | 2230 | 2225 | 2230 | 2215 | 2700 |
| 510 | 20230705 | 110100 | 685852555 | 2225 | 2225 | 2225 | 2220 | 391 |
| 511 | 20230705 | 110000 | 684983870 | 2225 | 2225 | 2225 | 2225 | 50 |
| 512 | 20230705 | 105900 | 684872620 | 2225 | 2225 | 2225 | 2225 | 155 |
| 513 | 20230705 | 105800 | 684527745 | 2225 | 2225 | 2225 | 2225 | 0 |
| 514 | 20230705 | 105700 | 684527745 | 2225 | 2225 | 2225 | 2225 | 151 |
| 515 | 20230705 | 105600 | 684191770 | 2225 | 2220 | 2225 | 2220 | 150 |
| 516 | 20230705 | 105500 | 683858760 | 2220 | 2210 | 2220 | 2210 | 45 |
| 517 | 20230705 | 105400 | 683759290 | 2220 | 2210 | 2220 | 2210 | 151 |
| 518 | 20230705 | 105300 | 683425570 | 2215 | 2215 | 2215 | 2215 | 11399 |
| 519 | 20230705 | 105200 | 658176785 | 2220 | 2225 | 2225 | 2220 | 22420 |
| 520 | 20230705 | 105100 | 608404315 | 2220 | 2225 | 2225 | 2220 | 72 |
| 521 | 20230705 | 105000 | 608244125 | 2230 | 2230 | 2230 | 2230 | 105 |
| 522 | 20230705 | 104900 | 608009975 | 2230 | 2230 | 2230 | 2230 | 50 |
| 523 | 20230705 | 104800 | 607898475 | 2230 | 2230 | 2230 | 2225 | 66 |
| 524 | 20230705 | 104700 | 607751365 | 2230 | 2225 | 2230 | 2225 | 1658 |
| 525 | 20230705 | 104600 | 604062305 | 2225 | 2225 | 2225 | 2225 | 12 |
| 526 | 20230705 | 104500 | 604035605 | 2225 | 2220 | 2225 | 2220 | 1703 |
| 527 | 20230705 | 104400 | 600254930 | 2225 | 2225 | 2225 | 2225 | 10 |
| 528 | 20230705 | 104300 | 600232680 | 2225 | 2225 | 2225 | 2215 | 1516 |
| 529 | 20230705 | 104200 | 596869630 | 2220 | 2220 | 2230 | 2220 | 264 |
| 530 | 20230705 | 104100 | 596283510 | 2230 | 2220 | 2230 | 2220 | 98 |
| 531 | 20230705 | 104000 | 596065920 | 2230 | 2230 | 2230 | 2230 | 2 |
| 532 | 20230705 | 103900 | 596061460 | 2225 | 2225 | 2225 | 2220 | 29 |
| 533 | 20230705 | 103800 | 595997070 | 2225 | 2225 | 2225 | 2225 | 14 |
| 534 | 20230705 | 103700 | 595965920 | 2230 | 2225 | 2230 | 2215 | 303 |
| 535 | 20230705 | 103600 | 595292670 | 2225 | 2225 | 2225 | 2225 | 0 |
| 536 | 20230705 | 103500 | 595292670 | 2225 | 2220 | 2225 | 2220 | 974 |
| 537 | 20230705 | 103400 | 593130385 | 2225 | 2225 | 2225 | 2225 | 0 |
| 538 | 20230705 | 103300 | 593130385 | 2225 | 2225 | 2225 | 2225 | 20 |
| 539 | 20230705 | 103200 | 593085885 | 2225 | 2225 | 2225 | 2225 | 244 |
| 540 | 20230705 | 103100 | 592542985 | 2215 | 2215 | 2230 | 2215 | 155 |
| 541 | 20230705 | 103000 | 592199615 | 2230 | 2220 | 2230 | 2220 | 3213 |
| 542 | 20230705 | 102900 | 585066725 | 2230 | 2215 | 2230 | 2215 | 315 |
| 543 | 20230705 | 102800 | 584368835 | 2230 | 2220 | 2230 | 2220 | 127 |
| 544 | 20230705 | 102700 | 584086795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 545 | 20230705 | 102600 | 584086795 | 2230 | 2225 | 2230 | 2225 | 2208 |
| 546 | 20230705 | 102500 | 579173985 | 2225 | 2225 | 2225 | 2225 | 0 |
| 547 | 20230705 | 102400 | 579173985 | 2225 | 2215 | 2225 | 2215 | 3105 |
| 548 | 20230705 | 102300 | 572288965 | 2220 | 2220 | 2220 | 2220 | 1 |
| 549 | 20230705 | 102200 | 572286745 | 2220 | 2220 | 2220 | 2220 | 304 |
| 550 | 20230705 | 102100 | 571611865 | 2220 | 2220 | 2220 | 2210 | 4187 |
| 551 | 20230705 | 102000 | 562338090 | 2220 | 2215 | 2220 | 2215 | 660 |
| 552 | 20230705 | 101900 | 560875390 | 2220 | 2220 | 2220 | 2220 | 103 |
| 553 | 20230705 | 101800 | 560646730 | 2225 | 2225 | 2225 | 2225 | 503 |
| 554 | 20230705 | 101700 | 559527555 | 2225 | 2215 | 2225 | 2215 | 356 |
| 555 | 20230705 | 101600 | 558738985 | 2225 | 2225 | 2225 | 2225 | 2 |
| 556 | 20230705 | 101500 | 558734535 | 2230 | 2225 | 2230 | 2215 | 487 |
| 557 | 20230705 | 101400 | 557655740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 558 | 20230705 | 101300 | 557655740 | 2230 | 2220 | 2230 | 2210 | 3318 |
| 559 | 20230705 | 101200 | 550309215 | 2220 | 2220 | 2220 | 2220 | 155 |
| 560 | 20230705 | 101100 | 549965115 | 2220 | 2220 | 2220 | 2220 | 207 |
| 561 | 20230705 | 101000 | 549505575 | 2220 | 2225 | 2225 | 2220 | 506 |
| 562 | 20230705 | 100900 | 548381975 | 2235 | 2235 | 2235 | 2235 | 0 |
| 563 | 20230705 | 100800 | 548381975 | 2235 | 2235 | 2235 | 2235 | 1 |
| 564 | 20230705 | 100700 | 548379740 | 2220 | 2220 | 2220 | 2220 | 112 |
| 565 | 20230705 | 100600 | 548131100 | 2235 | 2235 | 2235 | 2235 | 448 |
| 566 | 20230705 | 100500 | 547129820 | 2235 | 2225 | 2240 | 2225 | 18 |
| 567 | 20230705 | 100400 | 547089735 | 2225 | 2225 | 2225 | 2225 | 44 |
| 568 | 20230705 | 100300 | 546991835 | 2225 | 2225 | 2225 | 2225 | 0 |
| 569 | 20230705 | 100200 | 546991835 | 2225 | 2230 | 2235 | 2220 | 10060 |
| 570 | 20230705 | 100100 | 524603365 | 2225 | 2225 | 2225 | 2225 | 108 |
| 571 | 20230705 | 100000 | 524363065 | 2225 | 2220 | 2225 | 2220 | 781 |
| 572 | 20230705 | 095900 | 522629095 | 2215 | 2210 | 2215 | 2210 | 550 |
| 573 | 20230705 | 095800 | 521413345 | 2210 | 2210 | 2215 | 2210 | 564 |
| 574 | 20230705 | 095700 | 520166835 | 2210 | 2210 | 2210 | 2210 | 863 |
| 575 | 20230705 | 095600 | 518259605 | 2210 | 2215 | 2215 | 2210 | 940 |
| 576 | 20230705 | 095500 | 516180270 | 2215 | 2215 | 2220 | 2215 | 35 |
| 577 | 20230705 | 095400 | 516102595 | 2215 | 2215 | 2215 | 2215 | 0 |
| 578 | 20230705 | 095300 | 516102595 | 2215 | 2225 | 2225 | 2215 | 1208 |
| 579 | 20230705 | 095200 | 513426615 | 2220 | 2220 | 2225 | 2220 | 724 |
| 580 | 20230705 | 095100 | 511819140 | 2215 | 2220 | 2230 | 2210 | 3616 |
| 581 | 20230705 | 095000 | 503804060 | 2215 | 2220 | 2220 | 2215 | 2200 |
| 582 | 20230705 | 094900 | 498926350 | 2220 | 2225 | 2225 | 2220 | 1610 |
| 583 | 20230705 | 094800 | 495351140 | 2220 | 2225 | 2235 | 2220 | 10875 |
| 584 | 20230705 | 094700 | 471207135 | 2225 | 2235 | 2235 | 2225 | 5761 |
| 585 | 20230705 | 094600 | 458387630 | 2235 | 2235 | 2235 | 2235 | 20 |
| 586 | 20230705 | 094500 | 458342930 | 2240 | 2250 | 2250 | 2225 | 5132 |
| 587 | 20230705 | 094400 | 446883200 | 2250 | 2235 | 2250 | 2235 | 686 |
| 588 | 20230705 | 094300 | 445348850 | 2235 | 2250 | 2250 | 2235 | 982 |
| 589 | 20230705 | 094200 | 443152360 | 2250 | 2235 | 2250 | 2235 | 865 |
| 590 | 20230705 | 094100 | 441219070 | 2250 | 2235 | 2250 | 2230 | 7300 |
| 591 | 20230705 | 094000 | 424936860 | 2230 | 2240 | 2240 | 2230 | 4593 |
| 592 | 20230705 | 093900 | 414657655 | 2240 | 2250 | 2250 | 2240 | 188 |
| 593 | 20230705 | 093800 | 414236515 | 2250 | 2245 | 2250 | 2245 | 14 |
| 594 | 20230705 | 093700 | 414205080 | 2250 | 2250 | 2250 | 2250 | 1 |
| 595 | 20230705 | 093600 | 414202830 | 2250 | 2245 | 2250 | 2240 | 800 |
| 596 | 20230705 | 093500 | 412410110 | 2240 | 2245 | 2250 | 2240 | 1077 |
| 597 | 20230705 | 093400 | 409995145 | 2230 | 2245 | 2250 | 2230 | 4165 |
| 598 | 20230705 | 093300 | 400670295 | 2250 | 2255 | 2265 | 2250 | 5613 |
| 599 | 20230705 | 093200 | 388026220 | 2270 | 2270 | 2270 | 2255 | 5473 |
| 600 | 20230705 | 093100 | 375674635 | 2260 | 2265 | 2275 | 2260 | 2073 |
| 601 | 20230705 | 093000 | 370988490 | 2275 | 2290 | 2290 | 2260 | 8684 |
| 602 | 20230705 | 092900 | 351326260 | 2290 | 2280 | 2290 | 2275 | 7342 |
| 603 | 20230705 | 092800 | 334536650 | 2290 | 2285 | 2290 | 2280 | 2084 |
| 604 | 20230705 | 092700 | 329779240 | 2290 | 2270 | 2290 | 2270 | 6360 |
| 605 | 20230705 | 092600 | 315272135 | 2285 | 2285 | 2285 | 2280 | 1949 |
| 606 | 20230705 | 092500 | 310826025 | 2290 | 2280 | 2290 | 2265 | 2466 |
| 607 | 20230705 | 092400 | 305219145 | 2280 | 2280 | 2280 | 2275 | 13 |
| 608 | 20230705 | 092300 | 305189530 | 2280 | 2275 | 2280 | 2275 | 482 |
| 609 | 20230705 | 092200 | 304092975 | 2275 | 2260 | 2275 | 2260 | 285 |
| 610 | 20230705 | 092100 | 303447720 | 2265 | 2260 | 2270 | 2260 | 572 |
| 611 | 20230705 | 092000 | 302154985 | 2275 | 2275 | 2275 | 2255 | 1248 |
| 612 | 20230705 | 091900 | 299330895 | 2275 | 2260 | 2275 | 2255 | 5054 |
| 613 | 20230705 | 091800 | 287930430 | 2260 | 2260 | 2265 | 2260 | 1553 |
| 614 | 20230705 | 091700 | 284419650 | 2260 | 2275 | 2275 | 2260 | 4392 |
| 615 | 20230705 | 091600 | 274464840 | 2280 | 2280 | 2280 | 2280 | 13 |
| 616 | 20230705 | 091500 | 274435200 | 2275 | 2275 | 2285 | 2275 | 652 |
| 617 | 20230705 | 091400 | 272947710 | 2270 | 2280 | 2285 | 2255 | 11059 |
| 618 | 20230705 | 091300 | 247875155 | 2285 | 2295 | 2295 | 2270 | 956 |
| 619 | 20230705 | 091200 | 245699870 | 2295 | 2290 | 2295 | 2275 | 4963 |
| 620 | 20230705 | 091100 | 234384815 | 2300 | 2305 | 2305 | 2285 | 1965 |
| 621 | 20230705 | 091000 | 229892720 | 2290 | 2305 | 2310 | 2290 | 1874 |
| 622 | 20230705 | 090900 | 225580725 | 2305 | 2290 | 2305 | 2290 | 1352 |
| 623 | 20230705 | 090800 | 222479960 | 2305 | 2305 | 2305 | 2290 | 1049 |
| 624 | 20230705 | 090700 | 220069420 | 2305 | 2300 | 2305 | 2290 | 3987 |
| 625 | 20230705 | 090600 | 210908790 | 2295 | 2285 | 2295 | 2285 | 1827 |
| 626 | 20230705 | 090500 | 206722905 | 2285 | 2290 | 2305 | 2270 | 11752 |
| 627 | 20230705 | 090400 | 179878660 | 2290 | 2310 | 2315 | 2290 | 9824 |
| 628 | 20230705 | 090300 | 157280940 | 2315 | 2325 | 2325 | 2305 | 7115 |
| 629 | 20230705 | 090200 | 140789700 | 2330 | 2330 | 2340 | 2330 | 7104 |
| 630 | 20230705 | 090100 | 124225025 | 2330 | 2345 | 2345 | 2320 | 8337 |
| 631 | 20230705 | 090000 | 104803515 | 2345 | 2345 | 2360 | 2330 | 44661 |