29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 21271 |
| 3 | 20230705 | 185600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 4 | 20230705 | 185500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 5 | 20230705 | 185400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 6 | 20230705 | 185300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 7 | 20230705 | 185200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 8 | 20230705 | 185100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 9 | 20230705 | 185000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 10 | 20230705 | 184900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 11 | 20230705 | 184800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 12 | 20230705 | 184700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 13 | 20230705 | 184600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 14 | 20230705 | 184500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 15 | 20230705 | 184400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 16 | 20230705 | 184300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 17 | 20230705 | 184200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 18 | 20230705 | 184100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 19 | 20230705 | 184000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 20 | 20230705 | 183900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 21 | 20230705 | 183800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 22 | 20230705 | 183700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 23 | 20230705 | 183600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 24 | 20230705 | 183500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 25 | 20230705 | 183400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 26 | 20230705 | 183300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 27 | 20230705 | 183200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 28 | 20230705 | 183100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 29 | 20230705 | 183000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 30 | 20230705 | 182900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 31 | 20230705 | 182800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 32 | 20230705 | 182700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 21271 |
| 33 | 20230705 | 182600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 34 | 20230705 | 182500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 35 | 20230705 | 182400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 36 | 20230705 | 182300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 37 | 20230705 | 182200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 38 | 20230705 | 182100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 39 | 20230705 | 182000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 40 | 20230705 | 181900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 41 | 20230705 | 181800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 42 | 20230705 | 181700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 43 | 20230705 | 181600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 44 | 20230705 | 181500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 45 | 20230705 | 181400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 46 | 20230705 | 181300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 47 | 20230705 | 181200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 48 | 20230705 | 181100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 49 | 20230705 | 181000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 50 | 20230705 | 180900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 51 | 20230705 | 180800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 52 | 20230705 | 180700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 53 | 20230705 | 180600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 54 | 20230705 | 180500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 55 | 20230705 | 180400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 56 | 20230705 | 180300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 57 | 20230705 | 180200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 58 | 20230705 | 180100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 59 | 20230705 | 180000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 60 | 20230705 | 175900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 61 | 20230705 | 175800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 62 | 20230705 | 175700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 21271 |
| 63 | 20230705 | 175600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 64 | 20230705 | 175500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 65 | 20230705 | 175400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 66 | 20230705 | 175300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 67 | 20230705 | 175200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 68 | 20230705 | 175100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 69 | 20230705 | 175000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 70 | 20230705 | 174900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 71 | 20230705 | 174800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 72 | 20230705 | 174700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 73 | 20230705 | 174600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 74 | 20230705 | 174500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 75 | 20230705 | 174400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 76 | 20230705 | 174300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 77 | 20230705 | 174200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 78 | 20230705 | 174100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 79 | 20230705 | 174000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 80 | 20230705 | 173900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 81 | 20230705 | 173800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 82 | 20230705 | 173700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 83 | 20230705 | 173600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 84 | 20230705 | 173500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 85 | 20230705 | 173400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 86 | 20230705 | 173300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 87 | 20230705 | 173200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 88 | 20230705 | 173100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 89 | 20230705 | 173000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 90 | 20230705 | 172900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 91 | 20230705 | 172800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 92 | 20230705 | 172700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 21271 |
| 93 | 20230705 | 172600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 94 | 20230705 | 172500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 95 | 20230705 | 172400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 96 | 20230705 | 172300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 97 | 20230705 | 172200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 98 | 20230705 | 172100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 99 | 20230705 | 172000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 100 | 20230705 | 171900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 101 | 20230705 | 171800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 102 | 20230705 | 171700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 103 | 20230705 | 171600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 104 | 20230705 | 171500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 105 | 20230705 | 171400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 106 | 20230705 | 171300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 107 | 20230705 | 171200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 108 | 20230705 | 171100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 109 | 20230705 | 171000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 110 | 20230705 | 170900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 111 | 20230705 | 170800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 112 | 20230705 | 170700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 113 | 20230705 | 170600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 114 | 20230705 | 170500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 115 | 20230705 | 170400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 116 | 20230705 | 170300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 117 | 20230705 | 170200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 118 | 20230705 | 170100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 119 | 20230705 | 170000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 120 | 20230705 | 165900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 121 | 20230705 | 165800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 122 | 20230705 | 165700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 21271 |
| 123 | 20230705 | 165600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 124 | 20230705 | 165500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 125 | 20230705 | 165400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 126 | 20230705 | 165300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 127 | 20230705 | 165200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 128 | 20230705 | 165100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 129 | 20230705 | 165000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 130 | 20230705 | 164900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 131 | 20230705 | 164800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 132 | 20230705 | 164700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 133 | 20230705 | 164600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 134 | 20230705 | 164500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 135 | 20230705 | 164400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 136 | 20230705 | 164300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 137 | 20230705 | 164200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 138 | 20230705 | 164100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 139 | 20230705 | 164000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 140 | 20230705 | 163900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 141 | 20230705 | 163800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 142 | 20230705 | 163700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 143 | 20230705 | 163600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 144 | 20230705 | 163500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 145 | 20230705 | 163400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 146 | 20230705 | 163300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 147 | 20230705 | 163200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 148 | 20230705 | 163100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 149 | 20230705 | 163000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 150 | 20230705 | 162900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 151 | 20230705 | 162800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 152 | 20230705 | 162700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 21271 |
| 153 | 20230705 | 162600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 154 | 20230705 | 162500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 155 | 20230705 | 162400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 156 | 20230705 | 162300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 157 | 20230705 | 162200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 158 | 20230705 | 162100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 159 | 20230705 | 162000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 160 | 20230705 | 161900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 161 | 20230705 | 161800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 162 | 20230705 | 161700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 163 | 20230705 | 161600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 164 | 20230705 | 161500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 165 | 20230705 | 161400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 166 | 20230705 | 161300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 167 | 20230705 | 161200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 168 | 20230705 | 161100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 169 | 20230705 | 161000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 170 | 20230705 | 160900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 171 | 20230705 | 160800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 172 | 20230705 | 160700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 173 | 20230705 | 160600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 174 | 20230705 | 160500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 175 | 20230705 | 160400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 176 | 20230705 | 160300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 177 | 20230705 | 160200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 178 | 20230705 | 160100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 179 | 20230705 | 160000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 180 | 20230705 | 155900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 181 | 20230705 | 155800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 182 | 20230705 | 155700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 21271 |
| 183 | 20230705 | 155600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 184 | 20230705 | 155500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 185 | 20230705 | 155400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 186 | 20230705 | 155300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 187 | 20230705 | 155200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 188 | 20230705 | 155100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 189 | 20230705 | 155000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 190 | 20230705 | 154900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 191 | 20230705 | 154800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 192 | 20230705 | 154700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 193 | 20230705 | 154600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 194 | 20230705 | 154500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 195 | 20230705 | 154400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 196 | 20230705 | 154300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 197 | 20230705 | 154200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 198 | 20230705 | 154100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 199 | 20230705 | 154000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 200 | 20230705 | 153900 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 201 | 20230705 | 153800 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 202 | 20230705 | 153700 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 203 | 20230705 | 153600 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 204 | 20230705 | 153500 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 205 | 20230705 | 153400 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20230705 | 153300 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20230705 | 153200 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20230705 | 153100 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20230705 | 153000 | 1965207240 | 2170 | 2170 | 2170 | 2170 | 21271 |
| 210 | 20230705 | 152900 | 1919049170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 211 | 20230705 | 152800 | 1919049170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 212 | 20230705 | 152700 | 1919049170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 213 | 20230705 | 152600 | 1919049170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 214 | 20230705 | 152500 | 1919049170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 215 | 20230705 | 152400 | 1919049170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 216 | 20230705 | 152300 | 1919049170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 217 | 20230705 | 152200 | 1919049170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 218 | 20230705 | 152100 | 1919049170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 219 | 20230705 | 152000 | 1919049170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 220 | 20230705 | 151900 | 1919049170 | 2170 | 2165 | 2170 | 2165 | 2652 |
| 221 | 20230705 | 151800 | 1913307430 | 2165 | 2165 | 2165 | 2165 | 1652 |
| 222 | 20230705 | 151700 | 1909730850 | 2165 | 2160 | 2165 | 2160 | 1005 |
| 223 | 20230705 | 151600 | 1907555030 | 2160 | 2165 | 2165 | 2160 | 8394 |
| 224 | 20230705 | 151500 | 1889387020 | 2165 | 2165 | 2165 | 2165 | 123 |
| 225 | 20230705 | 151400 | 1889120725 | 2165 | 2165 | 2165 | 2165 | 190 |
| 226 | 20230705 | 151300 | 1888709375 | 2165 | 2165 | 2165 | 2160 | 3008 |
| 227 | 20230705 | 151200 | 1882211345 | 2160 | 2160 | 2160 | 2160 | 107 |
| 228 | 20230705 | 151100 | 1881980225 | 2165 | 2155 | 2165 | 2155 | 4022 |
| 229 | 20230705 | 151000 | 1873292945 | 2155 | 2160 | 2160 | 2155 | 3661 |
| 230 | 20230705 | 150900 | 1865386185 | 2165 | 2165 | 2165 | 2165 | 1251 |
| 231 | 20230705 | 150800 | 1862677770 | 2165 | 2165 | 2165 | 2160 | 1610 |
| 232 | 20230705 | 150700 | 1859192620 | 2165 | 2160 | 2165 | 2160 | 6209 |
| 233 | 20230705 | 150600 | 1845776135 | 2160 | 2160 | 2160 | 2160 | 1 |
| 234 | 20230705 | 150500 | 1845773975 | 2160 | 2160 | 2160 | 2160 | 300 |
| 235 | 20230705 | 150400 | 1845125975 | 2160 | 2160 | 2160 | 2160 | 696 |
| 236 | 20230705 | 150300 | 1843622615 | 2160 | 2155 | 2160 | 2155 | 1164 |
| 237 | 20230705 | 150200 | 1841113545 | 2155 | 2155 | 2155 | 2155 | 0 |
| 238 | 20230705 | 150100 | 1841113545 | 2155 | 2155 | 2155 | 2155 | 400 |
| 239 | 20230705 | 150000 | 1840251545 | 2155 | 2155 | 2155 | 2155 | 257 |
| 240 | 20230705 | 145900 | 1839697710 | 2155 | 2160 | 2165 | 2155 | 203 |
| 241 | 20230705 | 145800 | 1839259230 | 2160 | 2160 | 2160 | 2160 | 784 |
| 242 | 20230705 | 145700 | 1837565790 | 2160 | 2160 | 2160 | 2160 | 2018 |
| 243 | 20230705 | 145600 | 1833206910 | 2160 | 2160 | 2160 | 2160 | 1350 |
| 244 | 20230705 | 145500 | 1830290910 | 2160 | 2160 | 2160 | 2160 | 1 |
| 245 | 20230705 | 145400 | 1830288750 | 2160 | 2160 | 2160 | 2160 | 5068 |
| 246 | 20230705 | 145300 | 1819341870 | 2160 | 2165 | 2165 | 2160 | 63 |
| 247 | 20230705 | 145200 | 1819205690 | 2165 | 2160 | 2165 | 2160 | 553 |
| 248 | 20230705 | 145100 | 1818008710 | 2160 | 2160 | 2160 | 2160 | 527 |
| 249 | 20230705 | 145000 | 1816870390 | 2160 | 2165 | 2165 | 2160 | 1436 |
| 250 | 20230705 | 144900 | 1813763310 | 2165 | 2165 | 2165 | 2165 | 1183 |
| 251 | 20230705 | 144800 | 1811202115 | 2160 | 2160 | 2160 | 2160 | 2000 |
| 252 | 20230705 | 144700 | 1806882115 | 2160 | 2160 | 2160 | 2160 | 496 |
| 253 | 20230705 | 144600 | 1805810755 | 2160 | 2160 | 2160 | 2160 | 2000 |
| 254 | 20230705 | 144500 | 1801490755 | 2165 | 2165 | 2165 | 2165 | 0 |
| 255 | 20230705 | 144400 | 1801490755 | 2165 | 2165 | 2165 | 2165 | 25 |
| 256 | 20230705 | 144300 | 1801436630 | 2165 | 2160 | 2165 | 2160 | 1002 |
| 257 | 20230705 | 144200 | 1799267305 | 2165 | 2165 | 2165 | 2165 | 0 |
| 258 | 20230705 | 144100 | 1799267305 | 2165 | 2160 | 2165 | 2160 | 201 |
| 259 | 20230705 | 144000 | 1798833140 | 2165 | 2165 | 2165 | 2165 | 2500 |
| 260 | 20230705 | 143900 | 1793420640 | 2165 | 2165 | 2165 | 2165 | 850 |
| 261 | 20230705 | 143800 | 1791580390 | 2165 | 2160 | 2165 | 2160 | 409 |
| 262 | 20230705 | 143700 | 1790696890 | 2160 | 2160 | 2160 | 2160 | 99 |
| 263 | 20230705 | 143600 | 1790483050 | 2165 | 2160 | 2165 | 2160 | 2411 |
| 264 | 20230705 | 143500 | 1785275280 | 2160 | 2165 | 2165 | 2160 | 5513 |
| 265 | 20230705 | 143400 | 1773364585 | 2165 | 2160 | 2165 | 2160 | 1001 |
| 266 | 20230705 | 143300 | 1771202420 | 2165 | 2160 | 2165 | 2160 | 406 |
| 267 | 20230705 | 143200 | 1770325450 | 2155 | 2160 | 2160 | 2155 | 8794 |
| 268 | 20230705 | 143100 | 1751374370 | 2160 | 2160 | 2160 | 2160 | 6 |
| 269 | 20230705 | 143000 | 1751361410 | 2165 | 2165 | 2165 | 2165 | 0 |
| 270 | 20230705 | 142900 | 1751361410 | 2165 | 2160 | 2165 | 2160 | 1210 |
| 271 | 20230705 | 142800 | 1748747305 | 2165 | 2165 | 2165 | 2165 | 0 |
| 272 | 20230705 | 142700 | 1748747305 | 2165 | 2160 | 2165 | 2160 | 501 |
| 273 | 20230705 | 142600 | 1747665140 | 2160 | 2160 | 2165 | 2155 | 2117 |
| 274 | 20230705 | 142500 | 1743102420 | 2160 | 2160 | 2165 | 2160 | 220 |
| 275 | 20230705 | 142400 | 1742627210 | 2160 | 2160 | 2165 | 2155 | 1709 |
| 276 | 20230705 | 142300 | 1738941625 | 2160 | 2160 | 2160 | 2160 | 5174 |
| 277 | 20230705 | 142200 | 1727765785 | 2160 | 2160 | 2160 | 2160 | 8437 |
| 278 | 20230705 | 142100 | 1709541865 | 2160 | 2160 | 2165 | 2160 | 1072 |
| 279 | 20230705 | 142000 | 1707226340 | 2165 | 2165 | 2165 | 2165 | 0 |
| 280 | 20230705 | 141900 | 1707226340 | 2165 | 2165 | 2165 | 2165 | 7 |
| 281 | 20230705 | 141800 | 1707211185 | 2160 | 2165 | 2170 | 2160 | 1524 |
| 282 | 20230705 | 141700 | 1703915215 | 2170 | 2170 | 2170 | 2170 | 50 |
| 283 | 20230705 | 141600 | 1703806715 | 2170 | 2165 | 2170 | 2165 | 279 |
| 284 | 20230705 | 141500 | 1703202675 | 2165 | 2165 | 2165 | 2165 | 2048 |
| 285 | 20230705 | 141400 | 1698768755 | 2170 | 2170 | 2170 | 2170 | 10 |
| 286 | 20230705 | 141300 | 1698747055 | 2170 | 2165 | 2170 | 2160 | 586 |
| 287 | 20230705 | 141200 | 1697478400 | 2165 | 2165 | 2165 | 2160 | 352 |
| 288 | 20230705 | 141100 | 1696716330 | 2165 | 2165 | 2165 | 2165 | 0 |
| 289 | 20230705 | 141000 | 1696716330 | 2165 | 2165 | 2165 | 2165 | 1 |
| 290 | 20230705 | 140900 | 1696714165 | 2165 | 2160 | 2165 | 2160 | 16 |
| 291 | 20230705 | 140800 | 1696679595 | 2165 | 2165 | 2165 | 2165 | 1182 |
| 292 | 20230705 | 140700 | 1694120565 | 2165 | 2170 | 2170 | 2160 | 258 |
| 293 | 20230705 | 140600 | 1693563270 | 2160 | 2160 | 2160 | 2160 | 364 |
| 294 | 20230705 | 140500 | 1692777030 | 2170 | 2170 | 2170 | 2170 | 0 |
| 295 | 20230705 | 140400 | 1692777030 | 2170 | 2170 | 2170 | 2170 | 2 |
| 296 | 20230705 | 140300 | 1692772690 | 2160 | 2170 | 2170 | 2160 | 11 |
| 297 | 20230705 | 140200 | 1692748920 | 2165 | 2170 | 2170 | 2165 | 762 |
| 298 | 20230705 | 140100 | 1691099185 | 2160 | 2160 | 2160 | 2160 | 30 |
| 299 | 20230705 | 140000 | 1691034385 | 2160 | 2160 | 2160 | 2160 | 180 |
| 300 | 20230705 | 135900 | 1690645585 | 2170 | 2170 | 2170 | 2170 | 54 |
| 301 | 20230705 | 135800 | 1690528405 | 2160 | 2170 | 2170 | 2160 | 349 |
| 302 | 20230705 | 135700 | 1689774260 | 2170 | 2165 | 2170 | 2165 | 2599 |
| 303 | 20230705 | 135600 | 1684147420 | 2165 | 2160 | 2165 | 2160 | 1520 |
| 304 | 20230705 | 135500 | 1680861205 | 2165 | 2165 | 2165 | 2165 | 1642 |
| 305 | 20230705 | 135400 | 1677306275 | 2165 | 2165 | 2165 | 2165 | 210 |
| 306 | 20230705 | 135300 | 1676851625 | 2170 | 2160 | 2170 | 2160 | 905 |
| 307 | 20230705 | 135200 | 1674896785 | 2165 | 2165 | 2165 | 2165 | 1027 |
| 308 | 20230705 | 135100 | 1672673330 | 2165 | 2165 | 2165 | 2165 | 0 |
| 309 | 20230705 | 135000 | 1672673330 | 2165 | 2170 | 2170 | 2165 | 3938 |
| 310 | 20230705 | 134900 | 1664142855 | 2170 | 2170 | 2170 | 2170 | 4 |
| 311 | 20230705 | 134800 | 1664134175 | 2175 | 2175 | 2175 | 2175 | 0 |
| 312 | 20230705 | 134700 | 1664134175 | 2175 | 2175 | 2175 | 2175 | 3 |
| 313 | 20230705 | 134600 | 1664127650 | 2175 | 2175 | 2175 | 2175 | 8 |
| 314 | 20230705 | 134500 | 1664110250 | 2170 | 2175 | 2175 | 2170 | 189 |
| 315 | 20230705 | 134400 | 1663700110 | 2170 | 2170 | 2170 | 2170 | 103 |
| 316 | 20230705 | 134300 | 1663476600 | 2170 | 2170 | 2175 | 2170 | 81 |
| 317 | 20230705 | 134200 | 1663300820 | 2175 | 2175 | 2175 | 2175 | 8 |
| 318 | 20230705 | 134100 | 1663283420 | 2170 | 2170 | 2170 | 2170 | 30 |
| 319 | 20230705 | 134000 | 1663218320 | 2180 | 2170 | 2180 | 2170 | 1631 |
| 320 | 20230705 | 133900 | 1659675850 | 2180 | 2175 | 2180 | 2175 | 5001 |
| 321 | 20230705 | 133800 | 1648798670 | 2175 | 2175 | 2175 | 2175 | 2 |
| 322 | 20230705 | 133700 | 1648794320 | 2170 | 2170 | 2170 | 2170 | 1200 |
| 323 | 20230705 | 133600 | 1646190320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 324 | 20230705 | 133500 | 1646190320 | 2165 | 2165 | 2165 | 2165 | 354 |
| 325 | 20230705 | 133400 | 1645423910 | 2165 | 2165 | 2165 | 2165 | 247 |
| 326 | 20230705 | 133300 | 1644889155 | 2165 | 2165 | 2165 | 2165 | 1229 |
| 327 | 20230705 | 133200 | 1642228370 | 2170 | 2170 | 2175 | 2170 | 307 |
| 328 | 20230705 | 133100 | 1641562155 | 2165 | 2165 | 2165 | 2165 | 7049 |
| 329 | 20230705 | 133000 | 1626301070 | 2170 | 2170 | 2170 | 2170 | 202 |
| 330 | 20230705 | 132900 | 1625862730 | 2170 | 2165 | 2170 | 2165 | 331 |
| 331 | 20230705 | 132800 | 1625146110 | 2175 | 2175 | 2175 | 2175 | 0 |
| 332 | 20230705 | 132700 | 1625146110 | 2175 | 2175 | 2175 | 2165 | 3511 |
| 333 | 20230705 | 132600 | 1617510155 | 2170 | 2170 | 2170 | 2170 | 10 |
| 334 | 20230705 | 132500 | 1617488455 | 2175 | 2175 | 2175 | 2175 | 3 |
| 335 | 20230705 | 132400 | 1617481930 | 2175 | 2175 | 2175 | 2175 | 0 |
| 336 | 20230705 | 132300 | 1617481930 | 2175 | 2175 | 2175 | 2175 | 1 |
| 337 | 20230705 | 132200 | 1617479755 | 2170 | 2170 | 2170 | 2170 | 0 |
| 338 | 20230705 | 132100 | 1617479755 | 2170 | 2170 | 2170 | 2170 | 0 |
| 339 | 20230705 | 132000 | 1617479755 | 2170 | 2170 | 2170 | 2170 | 94 |
| 340 | 20230705 | 131900 | 1617275775 | 2170 | 2170 | 2170 | 2170 | 1013 |
| 341 | 20230705 | 131800 | 1615077565 | 2170 | 2170 | 2170 | 2170 | 0 |
| 342 | 20230705 | 131700 | 1615077565 | 2170 | 2170 | 2170 | 2170 | 0 |
| 343 | 20230705 | 131600 | 1615077565 | 2170 | 2170 | 2170 | 2170 | 2 |
| 344 | 20230705 | 131500 | 1615073225 | 2170 | 2170 | 2170 | 2170 | 38 |
| 345 | 20230705 | 131400 | 1614990765 | 2170 | 2170 | 2170 | 2170 | 40 |
| 346 | 20230705 | 131300 | 1614903965 | 2170 | 2175 | 2175 | 2170 | 1015 |
| 347 | 20230705 | 131200 | 1612701400 | 2170 | 2170 | 2170 | 2170 | 55 |
| 348 | 20230705 | 131100 | 1612582050 | 2165 | 2175 | 2175 | 2165 | 2466 |
| 349 | 20230705 | 131000 | 1607230815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 350 | 20230705 | 130900 | 1607230815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 351 | 20230705 | 130800 | 1607230815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 352 | 20230705 | 130700 | 1607230815 | 2175 | 2170 | 2175 | 2170 | 27 |
| 353 | 20230705 | 130600 | 1607172210 | 2170 | 2170 | 2170 | 2170 | 653 |
| 354 | 20230705 | 130500 | 1605755200 | 2175 | 2175 | 2175 | 2175 | 0 |
| 355 | 20230705 | 130400 | 1605755200 | 2175 | 2175 | 2175 | 2175 | 1 |
| 356 | 20230705 | 130300 | 1605753025 | 2170 | 2175 | 2175 | 2170 | 12352 |
| 357 | 20230705 | 130200 | 1578947685 | 2180 | 2175 | 2180 | 2175 | 1718 |
| 358 | 20230705 | 130100 | 1575210945 | 2170 | 2170 | 2170 | 2165 | 8390 |
| 359 | 20230705 | 130000 | 1557004670 | 2170 | 2160 | 2170 | 2160 | 1100 |
| 360 | 20230705 | 125900 | 1554618670 | 2170 | 2170 | 2170 | 2170 | 1 |
| 361 | 20230705 | 125800 | 1554616500 | 2160 | 2170 | 2170 | 2160 | 2150 |
| 362 | 20230705 | 125700 | 1549971000 | 2170 | 2170 | 2170 | 2170 | 22 |
| 363 | 20230705 | 125600 | 1549923260 | 2170 | 2170 | 2170 | 2170 | 1 |
| 364 | 20230705 | 125500 | 1549921090 | 2165 | 2165 | 2170 | 2165 | 65 |
| 365 | 20230705 | 125400 | 1549780355 | 2165 | 2165 | 2165 | 2165 | 500 |
| 366 | 20230705 | 125300 | 1548697855 | 2155 | 2165 | 2170 | 2155 | 155 |
| 367 | 20230705 | 125200 | 1548362445 | 2165 | 2160 | 2165 | 2160 | 954 |
| 368 | 20230705 | 125100 | 1546297040 | 2160 | 2160 | 2160 | 2155 | 638 |
| 369 | 20230705 | 125000 | 1544921190 | 2155 | 2155 | 2155 | 2155 | 1007 |
| 370 | 20230705 | 124900 | 1542751105 | 2160 | 2160 | 2160 | 2160 | 141 |
| 371 | 20230705 | 124800 | 1542446545 | 2155 | 2160 | 2160 | 2155 | 1176 |
| 372 | 20230705 | 124700 | 1539911435 | 2160 | 2160 | 2160 | 2160 | 1322 |
| 373 | 20230705 | 124600 | 1537055915 | 2160 | 2155 | 2160 | 2155 | 122 |
| 374 | 20230705 | 124500 | 1536792995 | 2150 | 2150 | 2150 | 2150 | 2538 |
| 375 | 20230705 | 124400 | 1531336295 | 2155 | 2155 | 2155 | 2150 | 31294 |
| 376 | 20230705 | 124300 | 1464013915 | 2155 | 2155 | 2155 | 2155 | 509 |
| 377 | 20230705 | 124200 | 1462917020 | 2160 | 2160 | 2160 | 2160 | 107 |
| 378 | 20230705 | 124100 | 1462685900 | 2160 | 2160 | 2160 | 2160 | 100 |
| 379 | 20230705 | 124000 | 1462469900 | 2170 | 2170 | 2170 | 2170 | 0 |
| 380 | 20230705 | 123900 | 1462469900 | 2170 | 2155 | 2175 | 2150 | 38043 |
| 381 | 20230705 | 123800 | 1380649000 | 2155 | 2165 | 2170 | 2155 | 31184 |
| 382 | 20230705 | 123700 | 1313339115 | 2170 | 2170 | 2170 | 2170 | 0 |
| 383 | 20230705 | 123600 | 1313339115 | 2170 | 2170 | 2170 | 2170 | 0 |
| 384 | 20230705 | 123500 | 1313339115 | 2170 | 2170 | 2170 | 2170 | 3 |
| 385 | 20230705 | 123400 | 1313332605 | 2165 | 2165 | 2165 | 2165 | 2150 |
| 386 | 20230705 | 123300 | 1308677855 | 2175 | 2170 | 2175 | 2170 | 57 |
| 387 | 20230705 | 123200 | 1308554145 | 2170 | 2170 | 2170 | 2165 | 88 |
| 388 | 20230705 | 123100 | 1308363335 | 2165 | 2160 | 2165 | 2160 | 130 |
| 389 | 20230705 | 123000 | 1308082235 | 2170 | 2160 | 2170 | 2160 | 1186 |
| 390 | 20230705 | 122900 | 1305520085 | 2165 | 2165 | 2165 | 2165 | 4060 |
| 391 | 20230705 | 122800 | 1296730185 | 2170 | 2170 | 2170 | 2170 | 1 |
| 392 | 20230705 | 122700 | 1296728015 | 2170 | 2170 | 2170 | 2170 | 242 |
| 393 | 20230705 | 122600 | 1296202875 | 2170 | 2170 | 2170 | 2165 | 151 |
| 394 | 20230705 | 122500 | 1295875455 | 2165 | 2170 | 2170 | 2165 | 51 |
| 395 | 20230705 | 122400 | 1295764790 | 2175 | 2175 | 2175 | 2175 | 2 |
| 396 | 20230705 | 122300 | 1295760440 | 2165 | 2165 | 2175 | 2165 | 2846 |
| 397 | 20230705 | 122200 | 1289597905 | 2180 | 2170 | 2180 | 2165 | 5228 |
| 398 | 20230705 | 122100 | 1278272680 | 2170 | 2175 | 2175 | 2170 | 1948 |
| 399 | 20230705 | 122000 | 1274039405 | 2175 | 2175 | 2175 | 2175 | 0 |
| 400 | 20230705 | 121900 | 1274039405 | 2175 | 2175 | 2175 | 2175 | 1193 |
| 401 | 20230705 | 121800 | 1271444630 | 2180 | 2175 | 2180 | 2175 | 362 |
| 402 | 20230705 | 121700 | 1270657255 | 2170 | 2175 | 2180 | 2170 | 1040 |
| 403 | 20230705 | 121600 | 1268400100 | 2175 | 2170 | 2180 | 2170 | 1695 |
| 404 | 20230705 | 121500 | 1264719925 | 2170 | 2170 | 2170 | 2170 | 530 |
| 405 | 20230705 | 121400 | 1263569825 | 2170 | 2170 | 2170 | 2170 | 1051 |
| 406 | 20230705 | 121300 | 1261289155 | 2170 | 2165 | 2170 | 2165 | 1376 |
| 407 | 20230705 | 121200 | 1258308205 | 2170 | 2170 | 2170 | 2170 | 750 |
| 408 | 20230705 | 121100 | 1256680705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 409 | 20230705 | 121000 | 1256680705 | 2175 | 2175 | 2175 | 2175 | 692 |
| 410 | 20230705 | 120900 | 1255175605 | 2165 | 2170 | 2170 | 2165 | 998 |
| 411 | 20230705 | 120800 | 1253014205 | 2180 | 2170 | 2180 | 2165 | 1820 |
| 412 | 20230705 | 120700 | 1249062965 | 2170 | 2170 | 2170 | 2170 | 223 |
| 413 | 20230705 | 120600 | 1248579055 | 2175 | 2165 | 2175 | 2165 | 1429 |
| 414 | 20230705 | 120500 | 1245485220 | 2165 | 2170 | 2175 | 2165 | 767 |
| 415 | 20230705 | 120400 | 1243823330 | 2170 | 2170 | 2170 | 2170 | 1647 |
| 416 | 20230705 | 120300 | 1240249340 | 2175 | 2175 | 2175 | 2175 | 8 |
| 417 | 20230705 | 120200 | 1240231940 | 2175 | 2170 | 2175 | 2170 | 2300 |
| 418 | 20230705 | 120100 | 1235240690 | 2175 | 2175 | 2175 | 2175 | 1 |
| 419 | 20230705 | 120000 | 1235238515 | 2175 | 2175 | 2175 | 2175 | 0 |
| 420 | 20230705 | 115900 | 1235238515 | 2175 | 2170 | 2175 | 2170 | 105 |
| 421 | 20230705 | 115800 | 1235010165 | 2170 | 2170 | 2170 | 2170 | 2754 |
| 422 | 20230705 | 115700 | 1229033985 | 2175 | 2175 | 2175 | 2175 | 0 |
| 423 | 20230705 | 115600 | 1229033985 | 2175 | 2175 | 2175 | 2175 | 0 |
| 424 | 20230705 | 115500 | 1229033985 | 2175 | 2175 | 2175 | 2175 | 4 |
| 425 | 20230705 | 115400 | 1229025285 | 2175 | 2175 | 2175 | 2175 | 101 |
| 426 | 20230705 | 115300 | 1228805610 | 2175 | 2175 | 2175 | 2175 | 1 |
| 427 | 20230705 | 115200 | 1228803435 | 2175 | 2175 | 2175 | 2175 | 101 |
| 428 | 20230705 | 115100 | 1228583760 | 2170 | 2175 | 2175 | 2170 | 277 |
| 429 | 20230705 | 115000 | 1227982620 | 2175 | 2175 | 2175 | 2175 | 567 |
| 430 | 20230705 | 114900 | 1226749395 | 2175 | 2175 | 2175 | 2175 | 538 |
| 431 | 20230705 | 114800 | 1225579245 | 2175 | 2175 | 2175 | 2175 | 6 |
| 432 | 20230705 | 114700 | 1225566195 | 2175 | 2175 | 2175 | 2175 | 319 |
| 433 | 20230705 | 114600 | 1224872370 | 2180 | 2180 | 2180 | 2180 | 49 |
| 434 | 20230705 | 114500 | 1224765550 | 2180 | 2175 | 2180 | 2175 | 179 |
| 435 | 20230705 | 114400 | 1224376215 | 2180 | 2175 | 2180 | 2175 | 5690 |
| 436 | 20230705 | 114300 | 1211979120 | 2175 | 2175 | 2175 | 2175 | 50 |
| 437 | 20230705 | 114200 | 1211870370 | 2175 | 2175 | 2175 | 2175 | 29 |
| 438 | 20230705 | 114100 | 1211807295 | 2175 | 2175 | 2175 | 2175 | 2 |
| 439 | 20230705 | 114000 | 1211802945 | 2180 | 2175 | 2180 | 2175 | 30 |
| 440 | 20230705 | 113900 | 1211737690 | 2175 | 2175 | 2175 | 2175 | 45 |
| 441 | 20230705 | 113800 | 1211639815 | 2180 | 2170 | 2180 | 2170 | 747 |
| 442 | 20230705 | 113700 | 1210018570 | 2170 | 2175 | 2175 | 2170 | 363 |
| 443 | 20230705 | 113600 | 1209230815 | 2170 | 2175 | 2175 | 2170 | 420 |
| 444 | 20230705 | 113500 | 1208317915 | 2175 | 2175 | 2175 | 2175 | 94 |
| 445 | 20230705 | 113400 | 1208113465 | 2180 | 2170 | 2180 | 2170 | 464 |
| 446 | 20230705 | 113300 | 1207106565 | 2180 | 2180 | 2180 | 2180 | 5 |
| 447 | 20230705 | 113200 | 1207095665 | 2180 | 2175 | 2180 | 2175 | 130 |
| 448 | 20230705 | 113100 | 1206812765 | 2175 | 2175 | 2180 | 2175 | 124 |
| 449 | 20230705 | 113000 | 1206543060 | 2180 | 2175 | 2180 | 2175 | 25 |
| 450 | 20230705 | 112900 | 1206488660 | 2175 | 2175 | 2180 | 2175 | 452 |
| 451 | 20230705 | 112800 | 1205504400 | 2180 | 2180 | 2180 | 2180 | 100 |
| 452 | 20230705 | 112700 | 1205286400 | 2180 | 2180 | 2180 | 2180 | 0 |
| 453 | 20230705 | 112600 | 1205286400 | 2180 | 2180 | 2180 | 2180 | 2 |
| 454 | 20230705 | 112500 | 1205282040 | 2170 | 2175 | 2180 | 2170 | 596 |
| 455 | 20230705 | 112400 | 1203988285 | 2175 | 2185 | 2185 | 2175 | 12 |
| 456 | 20230705 | 112300 | 1203962075 | 2170 | 2175 | 2185 | 2170 | 24495 |
| 457 | 20230705 | 112200 | 1150732030 | 2175 | 2175 | 2175 | 2170 | 7759 |
| 458 | 20230705 | 112100 | 1133885950 | 2175 | 2180 | 2180 | 2175 | 5259 |
| 459 | 20230705 | 112000 | 1122447115 | 2180 | 2180 | 2180 | 2180 | 334 |
| 460 | 20230705 | 111900 | 1121718995 | 2180 | 2180 | 2180 | 2180 | 609 |
| 461 | 20230705 | 111800 | 1120391375 | 2180 | 2175 | 2180 | 2175 | 2025 |
| 462 | 20230705 | 111700 | 1115986925 | 2185 | 2180 | 2185 | 2175 | 424 |
| 463 | 20230705 | 111600 | 1115064670 | 2175 | 2185 | 2185 | 2175 | 8382 |
| 464 | 20230705 | 111500 | 1096792145 | 2190 | 2190 | 2190 | 2190 | 0 |
| 465 | 20230705 | 111400 | 1096792145 | 2190 | 2180 | 2190 | 2180 | 281 |
| 466 | 20230705 | 111300 | 1096178555 | 2185 | 2190 | 2190 | 2185 | 140 |
| 467 | 20230705 | 111200 | 1095872005 | 2190 | 2190 | 2190 | 2185 | 4 |
| 468 | 20230705 | 111100 | 1095863250 | 2180 | 2185 | 2190 | 2180 | 1348 |
| 469 | 20230705 | 111000 | 1092922545 | 2190 | 2185 | 2190 | 2180 | 13 |
| 470 | 20230705 | 110900 | 1092894120 | 2185 | 2185 | 2185 | 2180 | 202 |
| 471 | 20230705 | 110800 | 1092452755 | 2185 | 2190 | 2190 | 2180 | 857 |
| 472 | 20230705 | 110700 | 1090583445 | 2180 | 2185 | 2185 | 2180 | 1855 |
| 473 | 20230705 | 110600 | 1086537545 | 2185 | 2190 | 2190 | 2185 | 1594 |
| 474 | 20230705 | 110500 | 1083049640 | 2195 | 2195 | 2195 | 2190 | 1300 |
| 475 | 20230705 | 110400 | 1080197140 | 2195 | 2185 | 2195 | 2185 | 45 |
| 476 | 20230705 | 110300 | 1080098805 | 2195 | 2180 | 2195 | 2180 | 908 |
| 477 | 20230705 | 110200 | 1078119190 | 2195 | 2190 | 2195 | 2190 | 103 |
| 478 | 20230705 | 110100 | 1077893615 | 2180 | 2185 | 2185 | 2180 | 835 |
| 479 | 20230705 | 110000 | 1076071960 | 2185 | 2185 | 2185 | 2185 | 7 |
| 480 | 20230705 | 105900 | 1076056665 | 2190 | 2185 | 2190 | 2185 | 936 |
| 481 | 20230705 | 105800 | 1074006925 | 2190 | 2185 | 2190 | 2180 | 6647 |
| 482 | 20230705 | 105700 | 1059511510 | 2195 | 2195 | 2195 | 2195 | 1 |
| 483 | 20230705 | 105600 | 1059509315 | 2185 | 2195 | 2195 | 2185 | 2259 |
| 484 | 20230705 | 105500 | 1054570400 | 2195 | 2190 | 2195 | 2185 | 3233 |
| 485 | 20230705 | 105400 | 1047506025 | 2195 | 2190 | 2195 | 2190 | 2002 |
| 486 | 20230705 | 105300 | 1043121635 | 2195 | 2195 | 2195 | 2195 | 2 |
| 487 | 20230705 | 105200 | 1043117245 | 2195 | 2195 | 2195 | 2185 | 2545 |
| 488 | 20230705 | 105100 | 1037555870 | 2195 | 2195 | 2195 | 2195 | 5 |
| 489 | 20230705 | 105000 | 1037544895 | 2195 | 2190 | 2195 | 2190 | 2807 |
| 490 | 20230705 | 104900 | 1031386160 | 2185 | 2190 | 2195 | 2185 | 537 |
| 491 | 20230705 | 104800 | 1030212545 | 2195 | 2190 | 2195 | 2190 | 200 |
| 492 | 20230705 | 104700 | 1029773860 | 2195 | 2195 | 2195 | 2195 | 75 |
| 493 | 20230705 | 104600 | 1029609235 | 2195 | 2180 | 2195 | 2180 | 6251 |
| 494 | 20230705 | 104500 | 1015958635 | 2180 | 2180 | 2180 | 2180 | 108 |
| 495 | 20230705 | 104400 | 1015723195 | 2175 | 2180 | 2180 | 2175 | 225 |
| 496 | 20230705 | 104300 | 1015233815 | 2180 | 2180 | 2180 | 2180 | 1 |
| 497 | 20230705 | 104200 | 1015231635 | 2180 | 2180 | 2180 | 2180 | 68 |
| 498 | 20230705 | 104100 | 1015083395 | 2180 | 2175 | 2180 | 2175 | 2826 |
| 499 | 20230705 | 104000 | 1008936805 | 2170 | 2175 | 2175 | 2170 | 45 |
| 500 | 20230705 | 103900 | 1008839140 | 2170 | 2170 | 2175 | 2170 | 935 |
| 501 | 20230705 | 103800 | 1006810100 | 2170 | 2175 | 2175 | 2170 | 387 |
| 502 | 20230705 | 103700 | 1005970125 | 2170 | 2175 | 2175 | 2170 | 405 |
| 503 | 20230705 | 103600 | 1005089960 | 2175 | 2170 | 2175 | 2170 | 2794 |
| 504 | 20230705 | 103500 | 999026815 | 2175 | 2175 | 2175 | 2175 | 170 |
| 505 | 20230705 | 103400 | 998657065 | 2175 | 2175 | 2175 | 2175 | 708 |
| 506 | 20230705 | 103300 | 997117165 | 2175 | 2175 | 2175 | 2175 | 761 |
| 507 | 20230705 | 103200 | 995461990 | 2175 | 2170 | 2180 | 2170 | 5016 |
| 508 | 20230705 | 103100 | 984556085 | 2170 | 2170 | 2175 | 2165 | 3150 |
| 509 | 20230705 | 103000 | 977722885 | 2170 | 2170 | 2170 | 2165 | 6453 |
| 510 | 20230705 | 102900 | 963720150 | 2170 | 2175 | 2180 | 2170 | 35220 |
| 511 | 20230705 | 102800 | 887257625 | 2180 | 2180 | 2180 | 2180 | 125 |
| 512 | 20230705 | 102700 | 886985125 | 2180 | 2180 | 2180 | 2175 | 23177 |
| 513 | 20230705 | 102600 | 836574940 | 2180 | 2180 | 2180 | 2175 | 5981 |
| 514 | 20230705 | 102500 | 823537460 | 2180 | 2185 | 2185 | 2180 | 340 |
| 515 | 20230705 | 102400 | 822796235 | 2185 | 2185 | 2185 | 2180 | 28649 |
| 516 | 20230705 | 102300 | 760341380 | 2180 | 2185 | 2185 | 2180 | 240 |
| 517 | 20230705 | 102200 | 759817430 | 2185 | 2185 | 2185 | 2185 | 234 |
| 518 | 20230705 | 102100 | 759306140 | 2190 | 2185 | 2190 | 2180 | 1607 |
| 519 | 20230705 | 102000 | 755801810 | 2185 | 2185 | 2185 | 2185 | 2087 |
| 520 | 20230705 | 101900 | 751241715 | 2190 | 2185 | 2190 | 2185 | 11842 |
| 521 | 20230705 | 101800 | 725366895 | 2190 | 2195 | 2195 | 2185 | 2223 |
| 522 | 20230705 | 101700 | 720508515 | 2195 | 2195 | 2195 | 2195 | 0 |
| 523 | 20230705 | 101600 | 720508515 | 2195 | 2190 | 2195 | 2190 | 232 |
| 524 | 20230705 | 101500 | 720000425 | 2190 | 2190 | 2190 | 2190 | 922 |
| 525 | 20230705 | 101400 | 717981245 | 2190 | 2190 | 2190 | 2190 | 200 |
| 526 | 20230705 | 101300 | 717543245 | 2190 | 2190 | 2190 | 2185 | 3253 |
| 527 | 20230705 | 101200 | 710425230 | 2190 | 2190 | 2190 | 2185 | 14746 |
| 528 | 20230705 | 101100 | 678205075 | 2190 | 2190 | 2190 | 2185 | 243 |
| 529 | 20230705 | 101000 | 677674065 | 2190 | 2190 | 2190 | 2185 | 635 |
| 530 | 20230705 | 100900 | 676285650 | 2190 | 2190 | 2190 | 2190 | 0 |
| 531 | 20230705 | 100800 | 676285650 | 2190 | 2190 | 2190 | 2190 | 368 |
| 532 | 20230705 | 100700 | 675479730 | 2190 | 2190 | 2195 | 2190 | 1709 |
| 533 | 20230705 | 100600 | 671737010 | 2195 | 2195 | 2195 | 2190 | 1543 |
| 534 | 20230705 | 100500 | 668357760 | 2195 | 2195 | 2195 | 2190 | 567 |
| 535 | 20230705 | 100400 | 667115695 | 2190 | 2195 | 2195 | 2190 | 578 |
| 536 | 20230705 | 100300 | 665848855 | 2195 | 2190 | 2195 | 2190 | 1541 |
| 537 | 20230705 | 100200 | 662472045 | 2190 | 2195 | 2195 | 2190 | 1842 |
| 538 | 20230705 | 100100 | 658437810 | 2195 | 2195 | 2195 | 2195 | 6 |
| 539 | 20230705 | 100000 | 658424640 | 2195 | 2195 | 2195 | 2190 | 227 |
| 540 | 20230705 | 095900 | 657927375 | 2195 | 2195 | 2195 | 2195 | 7 |
| 541 | 20230705 | 095800 | 657912010 | 2195 | 2195 | 2195 | 2190 | 13 |
| 542 | 20230705 | 095700 | 657883525 | 2190 | 2190 | 2195 | 2190 | 725 |
| 543 | 20230705 | 095600 | 656295755 | 2190 | 2195 | 2195 | 2190 | 2040 |
| 544 | 20230705 | 095500 | 651828095 | 2195 | 2195 | 2195 | 2190 | 289 |
| 545 | 20230705 | 095400 | 651193750 | 2195 | 2190 | 2195 | 2190 | 2492 |
| 546 | 20230705 | 095300 | 645736255 | 2190 | 2195 | 2195 | 2190 | 248 |
| 547 | 20230705 | 095200 | 645192735 | 2190 | 2190 | 2195 | 2190 | 5207 |
| 548 | 20230705 | 095100 | 633780180 | 2190 | 2195 | 2195 | 2190 | 1550 |
| 549 | 20230705 | 095000 | 630385430 | 2190 | 2185 | 2190 | 2185 | 2211 |
| 550 | 20230705 | 094900 | 625550920 | 2190 | 2190 | 2190 | 2190 | 142 |
| 551 | 20230705 | 094800 | 625239940 | 2190 | 2190 | 2190 | 2190 | 740 |
| 552 | 20230705 | 094700 | 623619340 | 2190 | 2195 | 2195 | 2190 | 1459 |
| 553 | 20230705 | 094600 | 620423880 | 2195 | 2190 | 2195 | 2185 | 631 |
| 554 | 20230705 | 094500 | 619042330 | 2185 | 2185 | 2190 | 2185 | 2025 |
| 555 | 20230705 | 094400 | 614617685 | 2190 | 2185 | 2190 | 2185 | 7579 |
| 556 | 20230705 | 094300 | 598057480 | 2185 | 2190 | 2190 | 2185 | 227 |
| 557 | 20230705 | 094200 | 597560880 | 2190 | 2190 | 2190 | 2185 | 991 |
| 558 | 20230705 | 094100 | 595392915 | 2190 | 2185 | 2190 | 2185 | 1231 |
| 559 | 20230705 | 094000 | 592703075 | 2185 | 2185 | 2185 | 2185 | 480 |
| 560 | 20230705 | 093900 | 591654275 | 2195 | 2185 | 2195 | 2185 | 4400 |
| 561 | 20230705 | 093800 | 582039495 | 2195 | 2195 | 2195 | 2185 | 723 |
| 562 | 20230705 | 093700 | 580455645 | 2195 | 2190 | 2195 | 2190 | 1003 |
| 563 | 20230705 | 093600 | 578259060 | 2200 | 2190 | 2200 | 2190 | 207 |
| 564 | 20230705 | 093500 | 577805660 | 2190 | 2190 | 2190 | 2190 | 1848 |
| 565 | 20230705 | 093400 | 573758540 | 2190 | 2205 | 2205 | 2190 | 7152 |
| 566 | 20230705 | 093300 | 557990320 | 2205 | 2205 | 2205 | 2205 | 1502 |
| 567 | 20230705 | 093200 | 554678410 | 2205 | 2200 | 2205 | 2190 | 5014 |
| 568 | 20230705 | 093100 | 543690595 | 2200 | 2200 | 2200 | 2200 | 200 |
| 569 | 20230705 | 093000 | 543250595 | 2205 | 2205 | 2210 | 2205 | 330 |
| 570 | 20230705 | 092900 | 542522595 | 2210 | 2200 | 2210 | 2200 | 1360 |
| 571 | 20230705 | 092800 | 539529445 | 2200 | 2185 | 2200 | 2180 | 5582 |
| 572 | 20230705 | 092700 | 527306670 | 2185 | 2195 | 2195 | 2185 | 6626 |
| 573 | 20230705 | 092600 | 512812135 | 2200 | 2200 | 2200 | 2195 | 16 |
| 574 | 20230705 | 092500 | 512776990 | 2200 | 2180 | 2200 | 2180 | 5293 |
| 575 | 20230705 | 092400 | 501219870 | 2180 | 2195 | 2195 | 2180 | 21005 |
| 576 | 20230705 | 092300 | 455271070 | 2200 | 2205 | 2205 | 2200 | 1280 |
| 577 | 20230705 | 092200 | 452455035 | 2205 | 2205 | 2210 | 2195 | 7429 |
| 578 | 20230705 | 092100 | 436110425 | 2200 | 2210 | 2210 | 2200 | 12807 |
| 579 | 20230705 | 092000 | 407927340 | 2210 | 2210 | 2210 | 2205 | 8875 |
| 580 | 20230705 | 091900 | 388351955 | 2205 | 2215 | 2215 | 2205 | 16818 |
| 581 | 20230705 | 091800 | 351238790 | 2215 | 2210 | 2215 | 2210 | 2795 |
| 582 | 20230705 | 091700 | 345061695 | 2210 | 2215 | 2215 | 2210 | 1320 |
| 583 | 20230705 | 091600 | 342143490 | 2210 | 2215 | 2215 | 2210 | 5202 |
| 584 | 20230705 | 091500 | 330637695 | 2215 | 2225 | 2225 | 2215 | 2050 |
| 585 | 20230705 | 091400 | 326086075 | 2220 | 2220 | 2230 | 2220 | 2702 |
| 586 | 20230705 | 091300 | 320082225 | 2220 | 2230 | 2230 | 2220 | 3685 |
| 587 | 20230705 | 091200 | 311897640 | 2230 | 2230 | 2230 | 2215 | 211 |
| 588 | 20230705 | 091100 | 311430140 | 2215 | 2215 | 2230 | 2215 | 2098 |
| 589 | 20230705 | 091000 | 306780190 | 2215 | 2215 | 2230 | 2215 | 1839 |
| 590 | 20230705 | 090900 | 302706135 | 2215 | 2225 | 2225 | 2215 | 7283 |
| 591 | 20230705 | 090800 | 286553090 | 2230 | 2220 | 2230 | 2220 | 4731 |
| 592 | 20230705 | 090700 | 276037540 | 2220 | 2230 | 2230 | 2220 | 8996 |
| 593 | 20230705 | 090600 | 256013865 | 2235 | 2230 | 2235 | 2230 | 1751 |
| 594 | 20230705 | 090500 | 252106630 | 2235 | 2250 | 2255 | 2230 | 2731 |
| 595 | 20230705 | 090400 | 246002260 | 2250 | 2250 | 2250 | 2235 | 32888 |
| 596 | 20230705 | 090300 | 172106895 | 2250 | 2250 | 2265 | 2245 | 13072 |
| 597 | 20230705 | 090200 | 142652580 | 2245 | 2215 | 2245 | 2215 | 33419 |
| 598 | 20230705 | 090100 | 68091905 | 2215 | 2225 | 2225 | 2215 | 963 |
| 599 | 20230705 | 090000 | 65956860 | 2225 | 2225 | 2225 | 2220 | 28814 |