29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 185600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 22680 |
| 3 | 20230703 | 185500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20230703 | 185400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20230703 | 185300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20230703 | 185200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20230703 | 185100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20230703 | 185000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20230703 | 184900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20230703 | 184800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20230703 | 184700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20230703 | 184600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20230703 | 184500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20230703 | 184400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20230703 | 184300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20230703 | 184200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20230703 | 184100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20230703 | 184000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20230703 | 183900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20230703 | 183800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20230703 | 183700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20230703 | 183600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20230703 | 183500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20230703 | 183400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20230703 | 183300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20230703 | 183200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20230703 | 183100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20230703 | 183000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20230703 | 182900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20230703 | 182800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20230703 | 182700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20230703 | 182600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 22680 |
| 33 | 20230703 | 182500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20230703 | 182400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20230703 | 182300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20230703 | 182200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20230703 | 182100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20230703 | 182000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20230703 | 181900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20230703 | 181800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20230703 | 181700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20230703 | 181600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20230703 | 181500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20230703 | 181400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20230703 | 181300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20230703 | 181200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20230703 | 181100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20230703 | 181000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20230703 | 180900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20230703 | 180800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20230703 | 180700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20230703 | 180600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20230703 | 180500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20230703 | 180400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20230703 | 180300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20230703 | 180200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20230703 | 180100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20230703 | 180000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20230703 | 175900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20230703 | 175800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20230703 | 175700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20230703 | 175600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 22680 |
| 63 | 20230703 | 175500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20230703 | 175400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20230703 | 175300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20230703 | 175200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20230703 | 175100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20230703 | 175000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20230703 | 174900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20230703 | 174800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20230703 | 174700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20230703 | 174600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20230703 | 174500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20230703 | 174400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20230703 | 174300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20230703 | 174200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20230703 | 174100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20230703 | 174000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20230703 | 173900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20230703 | 173800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20230703 | 173700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20230703 | 173600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20230703 | 173500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20230703 | 173400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20230703 | 173300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20230703 | 173200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20230703 | 173100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20230703 | 173000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20230703 | 172900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20230703 | 172800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20230703 | 172700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20230703 | 172600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 22680 |
| 93 | 20230703 | 172500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20230703 | 172400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20230703 | 172300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20230703 | 172200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20230703 | 172100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20230703 | 172000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20230703 | 171900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20230703 | 171800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20230703 | 171700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20230703 | 171600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20230703 | 171500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20230703 | 171400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20230703 | 171300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20230703 | 171200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20230703 | 171100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20230703 | 171000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20230703 | 170900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20230703 | 170800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20230703 | 170700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20230703 | 170600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20230703 | 170500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20230703 | 170400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20230703 | 170300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20230703 | 170200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20230703 | 170100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20230703 | 170000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20230703 | 165900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20230703 | 165800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20230703 | 165700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20230703 | 165600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 22680 |
| 123 | 20230703 | 165500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20230703 | 165400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20230703 | 165300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20230703 | 165200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20230703 | 165100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20230703 | 165000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20230703 | 164900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20230703 | 164800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20230703 | 164700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20230703 | 164600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20230703 | 164500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20230703 | 164400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20230703 | 164300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20230703 | 164200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20230703 | 164100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20230703 | 164000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20230703 | 163900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20230703 | 163800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20230703 | 163700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20230703 | 163600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20230703 | 163500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20230703 | 163400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20230703 | 163300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20230703 | 163200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20230703 | 163100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20230703 | 163000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20230703 | 162900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20230703 | 162800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20230703 | 162700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20230703 | 162600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 22680 |
| 153 | 20230703 | 162500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20230703 | 162400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20230703 | 162300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20230703 | 162200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20230703 | 162100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20230703 | 162000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20230703 | 161900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20230703 | 161800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20230703 | 161700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20230703 | 161600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20230703 | 161500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20230703 | 161400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20230703 | 161300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20230703 | 161200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20230703 | 161100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20230703 | 161000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20230703 | 160900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20230703 | 160800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 171 | 20230703 | 160700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20230703 | 160600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20230703 | 160500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20230703 | 160400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20230703 | 160300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20230703 | 160200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20230703 | 160100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20230703 | 160000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20230703 | 155900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20230703 | 155800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20230703 | 155700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 182 | 20230703 | 155600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 22680 |
| 183 | 20230703 | 155500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 184 | 20230703 | 155400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 185 | 20230703 | 155300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 186 | 20230703 | 155200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 187 | 20230703 | 155100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 188 | 20230703 | 155000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 189 | 20230703 | 154900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 190 | 20230703 | 154800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 191 | 20230703 | 154700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 192 | 20230703 | 154600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 193 | 20230703 | 154500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 194 | 20230703 | 154400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 195 | 20230703 | 154300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 196 | 20230703 | 154200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 197 | 20230703 | 154100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 198 | 20230703 | 154000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 199 | 20230703 | 153900 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 200 | 20230703 | 153800 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 201 | 20230703 | 153700 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 202 | 20230703 | 153600 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 203 | 20230703 | 153500 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 204 | 20230703 | 153400 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 205 | 20230703 | 153300 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 206 | 20230703 | 153200 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 207 | 20230703 | 153100 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 0 |
| 208 | 20230703 | 153000 | 1547031425 | 2160 | 2160 | 2160 | 2160 | 22680 |
| 209 | 20230703 | 152900 | 1498042625 | 2170 | 2170 | 2170 | 2170 | 0 |
| 210 | 20230703 | 152800 | 1498042625 | 2170 | 2170 | 2170 | 2170 | 0 |
| 211 | 20230703 | 152700 | 1498042625 | 2170 | 2170 | 2170 | 2170 | 0 |
| 212 | 20230703 | 152600 | 1498042625 | 2170 | 2170 | 2170 | 2170 | 0 |
| 213 | 20230703 | 152500 | 1498042625 | 2170 | 2170 | 2170 | 2170 | 0 |
| 214 | 20230703 | 152400 | 1498042625 | 2170 | 2170 | 2170 | 2170 | 0 |
| 215 | 20230703 | 152300 | 1498042625 | 2170 | 2170 | 2170 | 2170 | 0 |
| 216 | 20230703 | 152200 | 1498042625 | 2170 | 2170 | 2170 | 2170 | 0 |
| 217 | 20230703 | 152100 | 1498042625 | 2170 | 2170 | 2170 | 2170 | 0 |
| 218 | 20230703 | 152000 | 1498042625 | 2170 | 2170 | 2170 | 2170 | 0 |
| 219 | 20230703 | 151900 | 1498042625 | 2170 | 2165 | 2170 | 2165 | 896 |
| 220 | 20230703 | 151800 | 1496101765 | 2160 | 2165 | 2170 | 2160 | 612 |
| 221 | 20230703 | 151700 | 1494777330 | 2165 | 2165 | 2165 | 2165 | 317 |
| 222 | 20230703 | 151600 | 1494091025 | 2165 | 2160 | 2165 | 2160 | 2779 |
| 223 | 20230703 | 151500 | 1488077980 | 2160 | 2155 | 2160 | 2155 | 912 |
| 224 | 20230703 | 151400 | 1486109180 | 2160 | 2160 | 2160 | 2155 | 96 |
| 225 | 20230703 | 151300 | 1485901955 | 2155 | 2160 | 2160 | 2155 | 2895 |
| 226 | 20230703 | 151200 | 1479663175 | 2160 | 2160 | 2160 | 2160 | 122 |
| 227 | 20230703 | 151100 | 1479399655 | 2165 | 2155 | 2165 | 2155 | 2457 |
| 228 | 20230703 | 151000 | 1474101855 | 2155 | 2160 | 2160 | 2155 | 211 |
| 229 | 20230703 | 150900 | 1473646100 | 2160 | 2155 | 2160 | 2155 | 421 |
| 230 | 20230703 | 150800 | 1472736840 | 2165 | 2155 | 2165 | 2155 | 1007 |
| 231 | 20230703 | 150700 | 1470566745 | 2165 | 2160 | 2165 | 2160 | 62 |
| 232 | 20230703 | 150600 | 1470432765 | 2165 | 2165 | 2165 | 2160 | 37 |
| 233 | 20230703 | 150500 | 1470352735 | 2165 | 2165 | 2165 | 2165 | 101 |
| 234 | 20230703 | 150400 | 1470134070 | 2165 | 2165 | 2165 | 2165 | 31 |
| 235 | 20230703 | 150300 | 1470066955 | 2165 | 2165 | 2165 | 2165 | 1 |
| 236 | 20230703 | 150200 | 1470064790 | 2155 | 2160 | 2165 | 2155 | 1903 |
| 237 | 20230703 | 150100 | 1465959065 | 2160 | 2160 | 2160 | 2160 | 246 |
| 238 | 20230703 | 150000 | 1465427705 | 2160 | 2160 | 2160 | 2160 | 9 |
| 239 | 20230703 | 145900 | 1465408265 | 2165 | 2160 | 2165 | 2160 | 53 |
| 240 | 20230703 | 145800 | 1465293770 | 2160 | 2160 | 2160 | 2160 | 5100 |
| 241 | 20230703 | 145700 | 1454277770 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 242 | 20230703 | 145600 | 1452117770 | 2165 | 2165 | 2165 | 2160 | 2548 |
| 243 | 20230703 | 145500 | 1446612950 | 2165 | 2160 | 2165 | 2160 | 1078 |
| 244 | 20230703 | 145400 | 1444284465 | 2165 | 2165 | 2165 | 2165 | 200 |
| 245 | 20230703 | 145300 | 1443851465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 246 | 20230703 | 145200 | 1443851465 | 2165 | 2165 | 2165 | 2165 | 50 |
| 247 | 20230703 | 145100 | 1443743215 | 2165 | 2165 | 2165 | 2165 | 100 |
| 248 | 20230703 | 145000 | 1443526715 | 2165 | 2165 | 2165 | 2165 | 50 |
| 249 | 20230703 | 144900 | 1443418465 | 2165 | 2165 | 2165 | 2160 | 276 |
| 250 | 20230703 | 144800 | 1442821425 | 2165 | 2160 | 2165 | 2160 | 515 |
| 251 | 20230703 | 144700 | 1441709020 | 2160 | 2160 | 2160 | 2160 | 9583 |
| 252 | 20230703 | 144600 | 1421009740 | 2155 | 2155 | 2155 | 2155 | 100 |
| 253 | 20230703 | 144500 | 1420794240 | 2155 | 2155 | 2155 | 2155 | 300 |
| 254 | 20230703 | 144400 | 1420147740 | 2155 | 2160 | 2160 | 2155 | 1310 |
| 255 | 20230703 | 144300 | 1417324290 | 2160 | 2155 | 2160 | 2155 | 2394 |
| 256 | 20230703 | 144200 | 1412162715 | 2155 | 2160 | 2160 | 2155 | 3432 |
| 257 | 20230703 | 144100 | 1404766240 | 2155 | 2160 | 2160 | 2155 | 3 |
| 258 | 20230703 | 144000 | 1404759765 | 2155 | 2155 | 2155 | 2155 | 3585 |
| 259 | 20230703 | 143900 | 1397034090 | 2160 | 2160 | 2160 | 2160 | 1238 |
| 260 | 20230703 | 143800 | 1394360010 | 2160 | 2160 | 2160 | 2160 | 203 |
| 261 | 20230703 | 143700 | 1393921530 | 2150 | 2160 | 2160 | 2150 | 3125 |
| 262 | 20230703 | 143600 | 1387188685 | 2155 | 2155 | 2160 | 2155 | 535 |
| 263 | 20230703 | 143500 | 1386033785 | 2160 | 2160 | 2160 | 2160 | 302 |
| 264 | 20230703 | 143400 | 1385381465 | 2160 | 2160 | 2160 | 2160 | 0 |
| 265 | 20230703 | 143300 | 1385381465 | 2160 | 2150 | 2160 | 2150 | 235 |
| 266 | 20230703 | 143200 | 1384873990 | 2160 | 2155 | 2160 | 2150 | 2675 |
| 267 | 20230703 | 143100 | 1379114770 | 2160 | 2160 | 2160 | 2160 | 219 |
| 268 | 20230703 | 143000 | 1378641730 | 2160 | 2160 | 2160 | 2155 | 2343 |
| 269 | 20230703 | 142900 | 1373591350 | 2160 | 2160 | 2160 | 2160 | 1693 |
| 270 | 20230703 | 142800 | 1369934470 | 2160 | 2155 | 2160 | 2155 | 102 |
| 271 | 20230703 | 142700 | 1369714160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 272 | 20230703 | 142600 | 1369714160 | 2155 | 2155 | 2155 | 2155 | 1594 |
| 273 | 20230703 | 142500 | 1366279090 | 2155 | 2155 | 2155 | 2155 | 656 |
| 274 | 20230703 | 142400 | 1364865410 | 2150 | 2150 | 2150 | 2150 | 3840 |
| 275 | 20230703 | 142300 | 1356609410 | 2150 | 2170 | 2170 | 2150 | 25781 |
| 276 | 20230703 | 142200 | 1301020205 | 2160 | 2165 | 2165 | 2160 | 3786 |
| 277 | 20230703 | 142100 | 1292823520 | 2165 | 2165 | 2165 | 2165 | 4 |
| 278 | 20230703 | 142000 | 1292814860 | 2165 | 2165 | 2165 | 2165 | 1 |
| 279 | 20230703 | 141900 | 1292812695 | 2165 | 2170 | 2170 | 2165 | 741 |
| 280 | 20230703 | 141800 | 1291208180 | 2165 | 2165 | 2165 | 2165 | 60 |
| 281 | 20230703 | 141700 | 1291078280 | 2165 | 2165 | 2165 | 2165 | 485 |
| 282 | 20230703 | 141600 | 1290028255 | 2170 | 2170 | 2170 | 2170 | 0 |
| 283 | 20230703 | 141500 | 1290028255 | 2170 | 2170 | 2170 | 2170 | 2520 |
| 284 | 20230703 | 141400 | 1284559855 | 2160 | 2160 | 2160 | 2160 | 222 |
| 285 | 20230703 | 141300 | 1284080335 | 2160 | 2160 | 2160 | 2160 | 150 |
| 286 | 20230703 | 141200 | 1283756335 | 2170 | 2165 | 2170 | 2160 | 4184 |
| 287 | 20230703 | 141100 | 1274712100 | 2165 | 2165 | 2165 | 2165 | 20 |
| 288 | 20230703 | 141000 | 1274668800 | 2165 | 2170 | 2170 | 2165 | 355 |
| 289 | 20230703 | 140900 | 1273899975 | 2170 | 2170 | 2170 | 2170 | 181 |
| 290 | 20230703 | 140800 | 1273507205 | 2170 | 2170 | 2170 | 2170 | 1 |
| 291 | 20230703 | 140700 | 1273505035 | 2165 | 2165 | 2170 | 2165 | 5563 |
| 292 | 20230703 | 140600 | 1261461130 | 2165 | 2165 | 2165 | 2165 | 3004 |
| 293 | 20230703 | 140500 | 1254957470 | 2165 | 2165 | 2165 | 2165 | 1 |
| 294 | 20230703 | 140400 | 1254955305 | 2165 | 2165 | 2165 | 2165 | 4 |
| 295 | 20230703 | 140300 | 1254946645 | 2165 | 2165 | 2165 | 2165 | 159 |
| 296 | 20230703 | 140200 | 1254602410 | 2165 | 2165 | 2165 | 2165 | 41 |
| 297 | 20230703 | 140100 | 1254513645 | 2165 | 2165 | 2165 | 2165 | 952 |
| 298 | 20230703 | 140000 | 1252452565 | 2170 | 2170 | 2170 | 2165 | 1754 |
| 299 | 20230703 | 135900 | 1248652885 | 2170 | 2170 | 2170 | 2170 | 30 |
| 300 | 20230703 | 135800 | 1248587785 | 2170 | 2175 | 2175 | 2165 | 2026 |
| 301 | 20230703 | 135700 | 1244195785 | 2175 | 2175 | 2175 | 2175 | 2 |
| 302 | 20230703 | 135600 | 1244191435 | 2170 | 2170 | 2170 | 2170 | 2930 |
| 303 | 20230703 | 135500 | 1237833335 | 2165 | 2165 | 2165 | 2165 | 45 |
| 304 | 20230703 | 135400 | 1237735910 | 2165 | 2165 | 2165 | 2165 | 300 |
| 305 | 20230703 | 135300 | 1237086410 | 2165 | 2165 | 2165 | 2165 | 2047 |
| 306 | 20230703 | 135200 | 1232654655 | 2160 | 2165 | 2165 | 2160 | 1300 |
| 307 | 20230703 | 135100 | 1229845155 | 2165 | 2160 | 2165 | 2160 | 5416 |
| 308 | 20230703 | 135000 | 1218134515 | 2160 | 2160 | 2160 | 2160 | 21 |
| 309 | 20230703 | 134900 | 1218089155 | 2160 | 2160 | 2160 | 2160 | 150 |
| 310 | 20230703 | 134800 | 1217765155 | 2160 | 2160 | 2160 | 2160 | 2000 |
| 311 | 20230703 | 134700 | 1213445155 | 2165 | 2165 | 2165 | 2165 | 2851 |
| 312 | 20230703 | 134600 | 1207272740 | 2160 | 2165 | 2165 | 2160 | 5046 |
| 313 | 20230703 | 134500 | 1196373315 | 2165 | 2160 | 2165 | 2160 | 6 |
| 314 | 20230703 | 134400 | 1196360330 | 2165 | 2165 | 2165 | 2165 | 1023 |
| 315 | 20230703 | 134300 | 1194145535 | 2165 | 2165 | 2165 | 2165 | 1284 |
| 316 | 20230703 | 134200 | 1191365675 | 2165 | 2170 | 2170 | 2165 | 17 |
| 317 | 20230703 | 134100 | 1191328835 | 2170 | 2170 | 2170 | 2170 | 47 |
| 318 | 20230703 | 134000 | 1191226845 | 2165 | 2165 | 2170 | 2165 | 60 |
| 319 | 20230703 | 133900 | 1191096915 | 2165 | 2165 | 2165 | 2165 | 283 |
| 320 | 20230703 | 133800 | 1190484220 | 2170 | 2165 | 2170 | 2165 | 236 |
| 321 | 20230703 | 133700 | 1189972715 | 2165 | 2165 | 2165 | 2165 | 288 |
| 322 | 20230703 | 133600 | 1189349195 | 2170 | 2165 | 2170 | 2165 | 1635 |
| 323 | 20230703 | 133500 | 1185809415 | 2165 | 2165 | 2165 | 2165 | 1684 |
| 324 | 20230703 | 133400 | 1182163555 | 2165 | 2170 | 2170 | 2165 | 6864 |
| 325 | 20230703 | 133300 | 1167302770 | 2170 | 2170 | 2170 | 2170 | 100 |
| 326 | 20230703 | 133200 | 1167085770 | 2170 | 2170 | 2170 | 2170 | 267 |
| 327 | 20230703 | 133100 | 1166506380 | 2170 | 2170 | 2170 | 2170 | 45 |
| 328 | 20230703 | 133000 | 1166408730 | 2170 | 2170 | 2170 | 2170 | 0 |
| 329 | 20230703 | 132900 | 1166408730 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 330 | 20230703 | 132800 | 1164238730 | 2175 | 2175 | 2175 | 2175 | 0 |
| 331 | 20230703 | 132700 | 1164238730 | 2175 | 2170 | 2175 | 2170 | 2106 |
| 332 | 20230703 | 132600 | 1159659780 | 2175 | 2175 | 2175 | 2175 | 119 |
| 333 | 20230703 | 132500 | 1159400955 | 2180 | 2180 | 2180 | 2180 | 0 |
| 334 | 20230703 | 132400 | 1159400955 | 2180 | 2175 | 2180 | 2175 | 1656 |
| 335 | 20230703 | 132300 | 1155798905 | 2175 | 2175 | 2175 | 2175 | 4 |
| 336 | 20230703 | 132200 | 1155790205 | 2180 | 2175 | 2180 | 2175 | 50 |
| 337 | 20230703 | 132100 | 1155681445 | 2175 | 2175 | 2175 | 2175 | 1500 |
| 338 | 20230703 | 132000 | 1152418945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 339 | 20230703 | 131900 | 1152418945 | 2175 | 2170 | 2175 | 2170 | 2419 |
| 340 | 20230703 | 131800 | 1147159390 | 2170 | 2170 | 2170 | 2170 | 60 |
| 341 | 20230703 | 131700 | 1147029190 | 2170 | 2170 | 2170 | 2170 | 1598 |
| 342 | 20230703 | 131600 | 1143561530 | 2170 | 2170 | 2170 | 2170 | 1 |
| 343 | 20230703 | 131500 | 1143559360 | 2170 | 2165 | 2170 | 2165 | 759 |
| 344 | 20230703 | 131400 | 1141915830 | 2165 | 2165 | 2165 | 2165 | 2150 |
| 345 | 20230703 | 131300 | 1137261080 | 2170 | 2170 | 2170 | 2170 | 750 |
| 346 | 20230703 | 131200 | 1135633580 | 2170 | 2170 | 2170 | 2170 | 37 |
| 347 | 20230703 | 131100 | 1135553290 | 2170 | 2165 | 2170 | 2165 | 139 |
| 348 | 20230703 | 131000 | 1135252350 | 2170 | 2170 | 2170 | 2170 | 0 |
| 349 | 20230703 | 130900 | 1135252350 | 2170 | 2170 | 2170 | 2170 | 1 |
| 350 | 20230703 | 130800 | 1135250180 | 2170 | 2170 | 2170 | 2170 | 0 |
| 351 | 20230703 | 130700 | 1135250180 | 2170 | 2165 | 2170 | 2165 | 2744 |
| 352 | 20230703 | 130600 | 1129309415 | 2170 | 2170 | 2170 | 2170 | 305 |
| 353 | 20230703 | 130500 | 1128647565 | 2170 | 2170 | 2170 | 2170 | 16 |
| 354 | 20230703 | 130400 | 1128612845 | 2170 | 2165 | 2170 | 2165 | 772 |
| 355 | 20230703 | 130300 | 1126940210 | 2165 | 2165 | 2170 | 2165 | 1482 |
| 356 | 20230703 | 130200 | 1123731675 | 2165 | 2170 | 2170 | 2165 | 62 |
| 357 | 20230703 | 130100 | 1123597295 | 2165 | 2165 | 2165 | 2165 | 0 |
| 358 | 20230703 | 130000 | 1123597295 | 2165 | 2170 | 2170 | 2165 | 58 |
| 359 | 20230703 | 125900 | 1123471475 | 2170 | 2170 | 2170 | 2170 | 0 |
| 360 | 20230703 | 125800 | 1123471475 | 2170 | 2170 | 2170 | 2170 | 38 |
| 361 | 20230703 | 125700 | 1123389015 | 2170 | 2165 | 2170 | 2165 | 107 |
| 362 | 20230703 | 125600 | 1123157350 | 2170 | 2170 | 2170 | 2165 | 1610 |
| 363 | 20230703 | 125500 | 1119670670 | 2170 | 2170 | 2170 | 2170 | 2509 |
| 364 | 20230703 | 125400 | 1114226140 | 2170 | 2170 | 2170 | 2165 | 1832 |
| 365 | 20230703 | 125300 | 1110256610 | 2170 | 2170 | 2170 | 2170 | 519 |
| 366 | 20230703 | 125200 | 1109130380 | 2175 | 2170 | 2175 | 2170 | 1782 |
| 367 | 20230703 | 125100 | 1105263435 | 2170 | 2170 | 2170 | 2170 | 884 |
| 368 | 20230703 | 125000 | 1103345155 | 2175 | 2175 | 2175 | 2175 | 1 |
| 369 | 20230703 | 124900 | 1103342980 | 2170 | 2170 | 2170 | 2170 | 3117 |
| 370 | 20230703 | 124800 | 1096579090 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 371 | 20230703 | 124700 | 1094409090 | 2175 | 2175 | 2175 | 2175 | 0 |
| 372 | 20230703 | 124600 | 1094409090 | 2175 | 2175 | 2175 | 2175 | 79 |
| 373 | 20230703 | 124500 | 1094237265 | 2175 | 2175 | 2175 | 2175 | 106 |
| 374 | 20230703 | 124400 | 1094006715 | 2175 | 2175 | 2175 | 2175 | 1411 |
| 375 | 20230703 | 124300 | 1090937790 | 2175 | 2170 | 2175 | 2170 | 104 |
| 376 | 20230703 | 124200 | 1090711615 | 2175 | 2175 | 2175 | 2170 | 1234 |
| 377 | 20230703 | 124100 | 1088028065 | 2175 | 2175 | 2175 | 2175 | 396 |
| 378 | 20230703 | 124000 | 1087166765 | 2170 | 2175 | 2175 | 2170 | 1912 |
| 379 | 20230703 | 123900 | 1083008190 | 2175 | 2180 | 2180 | 2175 | 495 |
| 380 | 20230703 | 123800 | 1081931065 | 2175 | 2175 | 2175 | 2175 | 6 |
| 381 | 20230703 | 123700 | 1081918015 | 2180 | 2180 | 2180 | 2180 | 4 |
| 382 | 20230703 | 123600 | 1081909295 | 2180 | 2170 | 2180 | 2170 | 1630 |
| 383 | 20230703 | 123500 | 1078357915 | 2180 | 2180 | 2180 | 2180 | 398 |
| 384 | 20230703 | 123400 | 1077490275 | 2170 | 2170 | 2170 | 2170 | 1088 |
| 385 | 20230703 | 123300 | 1075129315 | 2180 | 2180 | 2180 | 2180 | 54 |
| 386 | 20230703 | 123200 | 1075011595 | 2180 | 2180 | 2180 | 2180 | 525 |
| 387 | 20230703 | 123100 | 1073867095 | 2180 | 2180 | 2180 | 2180 | 79 |
| 388 | 20230703 | 123000 | 1073694875 | 2180 | 2180 | 2180 | 2180 | 1 |
| 389 | 20230703 | 122900 | 1073692695 | 2170 | 2170 | 2170 | 2170 | 468 |
| 390 | 20230703 | 122800 | 1072677135 | 2170 | 2170 | 2170 | 2170 | 26 |
| 391 | 20230703 | 122700 | 1072620715 | 2170 | 2185 | 2185 | 2170 | 3608 |
| 392 | 20230703 | 122600 | 1064778465 | 2180 | 2180 | 2180 | 2180 | 3010 |
| 393 | 20230703 | 122500 | 1058216665 | 2185 | 2185 | 2185 | 2185 | 10 |
| 394 | 20230703 | 122400 | 1058194815 | 2185 | 2185 | 2185 | 2185 | 33 |
| 395 | 20230703 | 122300 | 1058122710 | 2185 | 2185 | 2185 | 2185 | 12 |
| 396 | 20230703 | 122200 | 1058096490 | 2185 | 2185 | 2185 | 2185 | 2359 |
| 397 | 20230703 | 122100 | 1052942075 | 2185 | 2185 | 2185 | 2185 | 4113 |
| 398 | 20230703 | 122000 | 1043955170 | 2185 | 2185 | 2185 | 2185 | 807 |
| 399 | 20230703 | 121900 | 1042191875 | 2180 | 2185 | 2185 | 2180 | 52 |
| 400 | 20230703 | 121800 | 1042078505 | 2185 | 2175 | 2185 | 2175 | 34 |
| 401 | 20230703 | 121700 | 1042004225 | 2180 | 2180 | 2180 | 2180 | 236 |
| 402 | 20230703 | 121600 | 1041489745 | 2175 | 2175 | 2175 | 2175 | 0 |
| 403 | 20230703 | 121500 | 1041489745 | 2175 | 2175 | 2175 | 2175 | 243 |
| 404 | 20230703 | 121400 | 1040961220 | 2175 | 2175 | 2175 | 2175 | 295 |
| 405 | 20230703 | 121300 | 1040319595 | 2180 | 2180 | 2180 | 2180 | 1618 |
| 406 | 20230703 | 121200 | 1036792355 | 2185 | 2180 | 2185 | 2180 | 1276 |
| 407 | 20230703 | 121100 | 1034009985 | 2180 | 2180 | 2180 | 2180 | 117 |
| 408 | 20230703 | 121000 | 1033754925 | 2180 | 2180 | 2180 | 2180 | 360 |
| 409 | 20230703 | 120900 | 1032970125 | 2185 | 2185 | 2185 | 2185 | 3 |
| 410 | 20230703 | 120800 | 1032963570 | 2180 | 2180 | 2180 | 2175 | 5228 |
| 411 | 20230703 | 120700 | 1021566580 | 2180 | 2180 | 2180 | 2180 | 130 |
| 412 | 20230703 | 120600 | 1021283180 | 2180 | 2180 | 2180 | 2180 | 100 |
| 413 | 20230703 | 120500 | 1021065180 | 2180 | 2180 | 2180 | 2180 | 250 |
| 414 | 20230703 | 120400 | 1020520180 | 2180 | 2180 | 2180 | 2180 | 2108 |
| 415 | 20230703 | 120300 | 1015924740 | 2180 | 2180 | 2180 | 2180 | 5 |
| 416 | 20230703 | 120200 | 1015913840 | 2180 | 2175 | 2180 | 2175 | 2144 |
| 417 | 20230703 | 120100 | 1011250635 | 2175 | 2175 | 2175 | 2175 | 2 |
| 418 | 20230703 | 120000 | 1011246285 | 2175 | 2175 | 2175 | 2175 | 0 |
| 419 | 20230703 | 115900 | 1011246285 | 2175 | 2175 | 2175 | 2175 | 0 |
| 420 | 20230703 | 115800 | 1011246285 | 2175 | 2175 | 2175 | 2175 | 0 |
| 421 | 20230703 | 115700 | 1011246285 | 2175 | 2175 | 2175 | 2175 | 10 |
| 422 | 20230703 | 115600 | 1011224535 | 2175 | 2175 | 2175 | 2175 | 656 |
| 423 | 20230703 | 115500 | 1009797735 | 2170 | 2170 | 2170 | 2170 | 900 |
| 424 | 20230703 | 115400 | 1007844735 | 2170 | 2180 | 2180 | 2170 | 429 |
| 425 | 20230703 | 115300 | 1006913305 | 2180 | 2175 | 2180 | 2175 | 103 |
| 426 | 20230703 | 115200 | 1006688780 | 2175 | 2180 | 2180 | 2175 | 334 |
| 427 | 20230703 | 115100 | 1005962310 | 2180 | 2180 | 2180 | 2180 | 4 |
| 428 | 20230703 | 115000 | 1005953590 | 2180 | 2180 | 2180 | 2180 | 206 |
| 429 | 20230703 | 114900 | 1005504510 | 2175 | 2175 | 2175 | 2175 | 1 |
| 430 | 20230703 | 114800 | 1005502335 | 2175 | 2180 | 2180 | 2175 | 105 |
| 431 | 20230703 | 114700 | 1005273935 | 2175 | 2175 | 2175 | 2175 | 0 |
| 432 | 20230703 | 114600 | 1005273935 | 2175 | 2175 | 2175 | 2175 | 304 |
| 433 | 20230703 | 114500 | 1004612735 | 2175 | 2180 | 2180 | 2170 | 4445 |
| 434 | 20230703 | 114400 | 994959065 | 2180 | 2175 | 2180 | 2175 | 329 |
| 435 | 20230703 | 114300 | 994243415 | 2175 | 2175 | 2175 | 2175 | 0 |
| 436 | 20230703 | 114200 | 994243415 | 2175 | 2175 | 2175 | 2175 | 1456 |
| 437 | 20230703 | 114100 | 991076615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 438 | 20230703 | 114000 | 991076615 | 2175 | 2165 | 2175 | 2165 | 662 |
| 439 | 20230703 | 113900 | 989638775 | 2170 | 2170 | 2170 | 2170 | 2000 |
| 440 | 20230703 | 113800 | 985298775 | 2170 | 2170 | 2170 | 2170 | 1535 |
| 441 | 20230703 | 113700 | 981967825 | 2170 | 2170 | 2170 | 2170 | 0 |
| 442 | 20230703 | 113600 | 981967825 | 2170 | 2170 | 2170 | 2170 | 700 |
| 443 | 20230703 | 113500 | 980448825 | 2175 | 2175 | 2175 | 2170 | 313 |
| 444 | 20230703 | 113400 | 979769575 | 2170 | 2175 | 2175 | 2170 | 2032 |
| 445 | 20230703 | 113300 | 975360050 | 2170 | 2180 | 2180 | 2170 | 1501 |
| 446 | 20230703 | 113200 | 972102865 | 2180 | 2180 | 2180 | 2170 | 1588 |
| 447 | 20230703 | 113100 | 968645175 | 2175 | 2175 | 2175 | 2175 | 0 |
| 448 | 20230703 | 113000 | 968645175 | 2175 | 2175 | 2175 | 2175 | 0 |
| 449 | 20230703 | 112900 | 968645175 | 2175 | 2175 | 2175 | 2175 | 0 |
| 450 | 20230703 | 112800 | 968645175 | 2175 | 2175 | 2175 | 2175 | 0 |
| 451 | 20230703 | 112700 | 968645175 | 2175 | 2175 | 2175 | 2175 | 971 |
| 452 | 20230703 | 112600 | 966533250 | 2175 | 2170 | 2175 | 2170 | 1827 |
| 453 | 20230703 | 112500 | 962559535 | 2170 | 2180 | 2185 | 2170 | 2142 |
| 454 | 20230703 | 112400 | 957890245 | 2185 | 2190 | 2190 | 2185 | 316 |
| 455 | 20230703 | 112300 | 957199630 | 2190 | 2190 | 2190 | 2190 | 500 |
| 456 | 20230703 | 112200 | 956104630 | 2185 | 2190 | 2190 | 2185 | 1719 |
| 457 | 20230703 | 112100 | 952342105 | 2190 | 2190 | 2190 | 2190 | 180 |
| 458 | 20230703 | 112000 | 951947905 | 2185 | 2170 | 2190 | 2170 | 2686 |
| 459 | 20230703 | 111900 | 946072605 | 2180 | 2180 | 2180 | 2170 | 559 |
| 460 | 20230703 | 111800 | 944854175 | 2180 | 2175 | 2180 | 2170 | 5559 |
| 461 | 20230703 | 111700 | 932781225 | 2180 | 2180 | 2180 | 2180 | 0 |
| 462 | 20230703 | 111600 | 932781225 | 2180 | 2180 | 2180 | 2180 | 203 |
| 463 | 20230703 | 111500 | 932338685 | 2180 | 2180 | 2180 | 2175 | 1502 |
| 464 | 20230703 | 111400 | 929069405 | 2180 | 2185 | 2185 | 2180 | 3117 |
| 465 | 20230703 | 111300 | 922260945 | 2185 | 2195 | 2195 | 2185 | 270 |
| 466 | 20230703 | 111200 | 921670125 | 2200 | 2190 | 2200 | 2190 | 4643 |
| 467 | 20230703 | 111100 | 911485905 | 2190 | 2195 | 2195 | 2190 | 6300 |
| 468 | 20230703 | 111000 | 897677475 | 2195 | 2190 | 2195 | 2190 | 3805 |
| 469 | 20230703 | 110900 | 889325510 | 2195 | 2190 | 2195 | 2190 | 310 |
| 470 | 20230703 | 110800 | 888645065 | 2195 | 2195 | 2195 | 2190 | 252 |
| 471 | 20230703 | 110700 | 888092075 | 2190 | 2190 | 2190 | 2190 | 1509 |
| 472 | 20230703 | 110600 | 884787365 | 2190 | 2195 | 2195 | 2190 | 3924 |
| 473 | 20230703 | 110500 | 876185405 | 2195 | 2195 | 2195 | 2190 | 637 |
| 474 | 20230703 | 110400 | 874789480 | 2195 | 2195 | 2200 | 2195 | 5270 |
| 475 | 20230703 | 110300 | 863221825 | 2195 | 2200 | 2205 | 2195 | 2496 |
| 476 | 20230703 | 110200 | 857724600 | 2205 | 2200 | 2205 | 2200 | 4934 |
| 477 | 20230703 | 110100 | 846866325 | 2200 | 2195 | 2200 | 2190 | 18491 |
| 478 | 20230703 | 110000 | 806250090 | 2195 | 2180 | 2195 | 2180 | 16276 |
| 479 | 20230703 | 105900 | 770627365 | 2180 | 2180 | 2180 | 2180 | 4585 |
| 480 | 20230703 | 105800 | 760632065 | 2180 | 2180 | 2180 | 2180 | 1 |
| 481 | 20230703 | 105700 | 760629885 | 2185 | 2180 | 2185 | 2180 | 5987 |
| 482 | 20230703 | 105600 | 747577055 | 2180 | 2175 | 2180 | 2175 | 1416 |
| 483 | 20230703 | 105500 | 744495955 | 2170 | 2170 | 2175 | 2170 | 45 |
| 484 | 20230703 | 105400 | 744398195 | 2165 | 2170 | 2170 | 2165 | 2366 |
| 485 | 20230703 | 105300 | 739273775 | 2170 | 2175 | 2175 | 2170 | 1021 |
| 486 | 20230703 | 105200 | 737058155 | 2170 | 2170 | 2170 | 2170 | 0 |
| 487 | 20230703 | 105100 | 737058155 | 2170 | 2170 | 2170 | 2170 | 500 |
| 488 | 20230703 | 105000 | 735973155 | 2175 | 2175 | 2175 | 2175 | 10 |
| 489 | 20230703 | 104900 | 735951405 | 2175 | 2175 | 2175 | 2175 | 300 |
| 490 | 20230703 | 104800 | 735298905 | 2175 | 2180 | 2180 | 2175 | 311 |
| 491 | 20230703 | 104700 | 734621595 | 2180 | 2175 | 2180 | 2175 | 501 |
| 492 | 20230703 | 104600 | 733531915 | 2170 | 2175 | 2175 | 2170 | 1498 |
| 493 | 20230703 | 104500 | 730277555 | 2180 | 2170 | 2180 | 2170 | 3735 |
| 494 | 20230703 | 104400 | 722166175 | 2170 | 2175 | 2180 | 2170 | 2253 |
| 495 | 20230703 | 104300 | 717276705 | 2175 | 2175 | 2180 | 2175 | 583 |
| 496 | 20230703 | 104200 | 716008280 | 2175 | 2175 | 2180 | 2175 | 2531 |
| 497 | 20230703 | 104100 | 710503350 | 2175 | 2180 | 2180 | 2175 | 618 |
| 498 | 20230703 | 104000 | 709158680 | 2180 | 2180 | 2180 | 2180 | 137 |
| 499 | 20230703 | 103900 | 708860020 | 2180 | 2180 | 2185 | 2180 | 2067 |
| 500 | 20230703 | 103800 | 704349520 | 2180 | 2180 | 2180 | 2180 | 254 |
| 501 | 20230703 | 103700 | 703795800 | 2180 | 2180 | 2180 | 2175 | 1555 |
| 502 | 20230703 | 103600 | 700406590 | 2175 | 2175 | 2175 | 2175 | 535 |
| 503 | 20230703 | 103500 | 699242965 | 2175 | 2170 | 2180 | 2170 | 4626 |
| 504 | 20230703 | 103400 | 689175925 | 2170 | 2165 | 2170 | 2165 | 1419 |
| 505 | 20230703 | 103300 | 686096945 | 2165 | 2165 | 2165 | 2160 | 11981 |
| 506 | 20230703 | 103200 | 660161025 | 2170 | 2170 | 2170 | 2165 | 180 |
| 507 | 20230703 | 103100 | 659770925 | 2170 | 2165 | 2170 | 2165 | 182 |
| 508 | 20230703 | 103000 | 659376370 | 2170 | 2170 | 2170 | 2170 | 5857 |
| 509 | 20230703 | 102900 | 646666680 | 2170 | 2170 | 2170 | 2170 | 100 |
| 510 | 20230703 | 102800 | 646449680 | 2170 | 2170 | 2170 | 2170 | 2268 |
| 511 | 20230703 | 102700 | 641528120 | 2170 | 2170 | 2170 | 2170 | 20 |
| 512 | 20230703 | 102600 | 641484720 | 2170 | 2175 | 2175 | 2170 | 622 |
| 513 | 20230703 | 102500 | 640134670 | 2170 | 2175 | 2175 | 2170 | 1725 |
| 514 | 20230703 | 102400 | 636388920 | 2170 | 2175 | 2175 | 2170 | 260 |
| 515 | 20230703 | 102300 | 635823470 | 2175 | 2175 | 2175 | 2170 | 417 |
| 516 | 20230703 | 102200 | 634916505 | 2175 | 2175 | 2175 | 2175 | 111 |
| 517 | 20230703 | 102100 | 634675080 | 2170 | 2170 | 2170 | 2170 | 13 |
| 518 | 20230703 | 102000 | 634646870 | 2170 | 2170 | 2170 | 2170 | 10 |
| 519 | 20230703 | 101900 | 634625170 | 2170 | 2170 | 2170 | 2170 | 301 |
| 520 | 20230703 | 101800 | 633972000 | 2175 | 2170 | 2175 | 2170 | 269 |
| 521 | 20230703 | 101700 | 633386930 | 2170 | 2170 | 2170 | 2170 | 1945 |
| 522 | 20230703 | 101600 | 629166280 | 2170 | 2170 | 2175 | 2170 | 1085 |
| 523 | 20230703 | 101500 | 626811330 | 2170 | 2170 | 2170 | 2170 | 1632 |
| 524 | 20230703 | 101400 | 623269890 | 2170 | 2175 | 2175 | 2170 | 968 |
| 525 | 20230703 | 101300 | 621169135 | 2170 | 2170 | 2170 | 2170 | 3395 |
| 526 | 20230703 | 101200 | 613801985 | 2170 | 2170 | 2175 | 2170 | 131 |
| 527 | 20230703 | 101100 | 613517460 | 2175 | 2180 | 2180 | 2175 | 2920 |
| 528 | 20230703 | 101000 | 607164820 | 2180 | 2180 | 2180 | 2175 | 702 |
| 529 | 20230703 | 100900 | 605634510 | 2180 | 2180 | 2180 | 2180 | 548 |
| 530 | 20230703 | 100800 | 604439870 | 2180 | 2185 | 2185 | 2180 | 1913 |
| 531 | 20230703 | 100700 | 600269520 | 2185 | 2180 | 2185 | 2180 | 2914 |
| 532 | 20230703 | 100600 | 593910485 | 2180 | 2175 | 2180 | 2170 | 14864 |
| 533 | 20230703 | 100500 | 561572515 | 2170 | 2170 | 2170 | 2170 | 973 |
| 534 | 20230703 | 100400 | 559461105 | 2170 | 2170 | 2170 | 2170 | 163 |
| 535 | 20230703 | 100300 | 559107395 | 2170 | 2170 | 2170 | 2170 | 7560 |
| 536 | 20230703 | 100200 | 542702195 | 2170 | 2175 | 2175 | 2170 | 1283 |
| 537 | 20230703 | 100100 | 539916920 | 2175 | 2170 | 2175 | 2170 | 1216 |
| 538 | 20230703 | 100000 | 537277975 | 2165 | 2165 | 2165 | 2160 | 5720 |
| 539 | 20230703 | 095900 | 524897175 | 2165 | 2165 | 2165 | 2165 | 761 |
| 540 | 20230703 | 095800 | 523249610 | 2170 | 2170 | 2170 | 2165 | 2277 |
| 541 | 20230703 | 095700 | 518309020 | 2165 | 2160 | 2165 | 2155 | 12934 |
| 542 | 20230703 | 095600 | 490321035 | 2150 | 2150 | 2160 | 2150 | 1451 |
| 543 | 20230703 | 095500 | 487200385 | 2150 | 2150 | 2160 | 2150 | 3215 |
| 544 | 20230703 | 095400 | 480288075 | 2150 | 2160 | 2160 | 2150 | 2930 |
| 545 | 20230703 | 095300 | 473973680 | 2155 | 2160 | 2160 | 2155 | 1406 |
| 546 | 20230703 | 095200 | 470943720 | 2160 | 2155 | 2160 | 2155 | 917 |
| 547 | 20230703 | 095100 | 468965500 | 2155 | 2160 | 2160 | 2155 | 251 |
| 548 | 20230703 | 095000 | 468423545 | 2160 | 2165 | 2165 | 2160 | 5166 |
| 549 | 20230703 | 094900 | 457264885 | 2160 | 2165 | 2165 | 2160 | 3445 |
| 550 | 20230703 | 094800 | 449822935 | 2170 | 2165 | 2170 | 2160 | 1125 |
| 551 | 20230703 | 094700 | 447386455 | 2165 | 2170 | 2170 | 2165 | 110 |
| 552 | 20230703 | 094600 | 447147805 | 2170 | 2170 | 2170 | 2170 | 455 |
| 553 | 20230703 | 094500 | 446160455 | 2170 | 2160 | 2170 | 2160 | 135 |
| 554 | 20230703 | 094400 | 445868725 | 2160 | 2175 | 2175 | 2160 | 5084 |
| 555 | 20230703 | 094300 | 434875650 | 2175 | 2175 | 2175 | 2165 | 1075 |
| 556 | 20230703 | 094200 | 432540185 | 2170 | 2170 | 2170 | 2170 | 1906 |
| 557 | 20230703 | 094100 | 428404165 | 2170 | 2170 | 2175 | 2165 | 1704 |
| 558 | 20230703 | 094000 | 424712665 | 2170 | 2155 | 2170 | 2155 | 8456 |
| 559 | 20230703 | 093900 | 406413710 | 2150 | 2155 | 2155 | 2150 | 802 |
| 560 | 20230703 | 093800 | 404689320 | 2155 | 2150 | 2155 | 2150 | 1459 |
| 561 | 20230703 | 093700 | 401550910 | 2155 | 2150 | 2155 | 2145 | 4083 |
| 562 | 20230703 | 093600 | 392787790 | 2155 | 2155 | 2155 | 2145 | 570 |
| 563 | 20230703 | 093500 | 391564855 | 2155 | 2150 | 2155 | 2145 | 1545 |
| 564 | 20230703 | 093400 | 388242520 | 2160 | 2160 | 2160 | 2150 | 418 |
| 565 | 20230703 | 093300 | 387341825 | 2155 | 2160 | 2165 | 2155 | 12319 |
| 566 | 20230703 | 093200 | 360736670 | 2160 | 2165 | 2170 | 2160 | 2351 |
| 567 | 20230703 | 093100 | 355645420 | 2165 | 2165 | 2170 | 2160 | 1981 |
| 568 | 20230703 | 093000 | 351356880 | 2165 | 2150 | 2165 | 2150 | 3101 |
| 569 | 20230703 | 092900 | 344673150 | 2150 | 2150 | 2155 | 2150 | 737 |
| 570 | 20230703 | 092800 | 343088590 | 2150 | 2150 | 2150 | 2145 | 1379 |
| 571 | 20230703 | 092700 | 340124180 | 2150 | 2150 | 2155 | 2150 | 1434 |
| 572 | 20230703 | 092600 | 337040965 | 2155 | 2150 | 2155 | 2150 | 370 |
| 573 | 20230703 | 092500 | 336244315 | 2150 | 2145 | 2150 | 2145 | 3066 |
| 574 | 20230703 | 092400 | 329667200 | 2145 | 2155 | 2155 | 2145 | 3411 |
| 575 | 20230703 | 092300 | 322341760 | 2150 | 2155 | 2155 | 2150 | 4131 |
| 576 | 20230703 | 092200 | 313445550 | 2155 | 2155 | 2155 | 2155 | 2147 |
| 577 | 20230703 | 092100 | 308818765 | 2145 | 2145 | 2150 | 2140 | 4897 |
| 578 | 20230703 | 092000 | 298309880 | 2150 | 2155 | 2155 | 2150 | 2923 |
| 579 | 20230703 | 091900 | 292025160 | 2155 | 2155 | 2155 | 2155 | 249 |
| 580 | 20230703 | 091800 | 291488565 | 2155 | 2160 | 2160 | 2155 | 2550 |
| 581 | 20230703 | 091700 | 285986790 | 2160 | 2165 | 2165 | 2160 | 1845 |
| 582 | 20230703 | 091600 | 281999410 | 2170 | 2170 | 2170 | 2170 | 1006 |
| 583 | 20230703 | 091500 | 279816390 | 2170 | 2165 | 2170 | 2165 | 993 |
| 584 | 20230703 | 091400 | 277661985 | 2165 | 2160 | 2170 | 2160 | 5067 |
| 585 | 20230703 | 091300 | 266683420 | 2160 | 2150 | 2160 | 2150 | 3686 |
| 586 | 20230703 | 091200 | 258757680 | 2145 | 2145 | 2150 | 2145 | 4514 |
| 587 | 20230703 | 091100 | 249074595 | 2150 | 2150 | 2150 | 2150 | 1877 |
| 588 | 20230703 | 091000 | 245039045 | 2150 | 2150 | 2150 | 2145 | 1197 |
| 589 | 20230703 | 090900 | 242466550 | 2150 | 2145 | 2160 | 2145 | 2054 |
| 590 | 20230703 | 090800 | 238048940 | 2155 | 2160 | 2165 | 2150 | 4773 |
| 591 | 20230703 | 090700 | 227760870 | 2160 | 2160 | 2160 | 2155 | 4780 |
| 592 | 20230703 | 090600 | 217440280 | 2160 | 2175 | 2175 | 2150 | 15284 |
| 593 | 20230703 | 090500 | 184386065 | 2175 | 2175 | 2175 | 2170 | 1632 |
| 594 | 20230703 | 090400 | 180844100 | 2175 | 2180 | 2185 | 2175 | 3347 |
| 595 | 20230703 | 090300 | 173559255 | 2180 | 2205 | 2205 | 2175 | 4315 |
| 596 | 20230703 | 090200 | 164118760 | 2205 | 2190 | 2210 | 2150 | 28021 |
| 597 | 20230703 | 090100 | 102567750 | 2200 | 2190 | 2220 | 2175 | 21246 |
| 598 | 20230703 | 090000 | 55994795 | 2190 | 2160 | 2195 | 2155 | 23832 |