29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 4165 |
| 3 | 20230707 | 185100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20230707 | 185000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20230707 | 184900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20230707 | 184800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20230707 | 184700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20230707 | 184600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20230707 | 184500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20230707 | 184400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20230707 | 184300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20230707 | 184200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20230707 | 184100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20230707 | 184000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20230707 | 183900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20230707 | 183800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20230707 | 183700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20230707 | 183600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20230707 | 183500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20230707 | 183400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20230707 | 183300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20230707 | 183200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20230707 | 183100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20230707 | 183000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20230707 | 182900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20230707 | 182800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20230707 | 182700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20230707 | 182600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20230707 | 182500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20230707 | 182400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20230707 | 182300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20230707 | 182200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 4165 |
| 33 | 20230707 | 182100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20230707 | 182000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20230707 | 181900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20230707 | 181800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20230707 | 181700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20230707 | 181600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20230707 | 181500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20230707 | 181400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20230707 | 181300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20230707 | 181200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20230707 | 181100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20230707 | 181000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20230707 | 180900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20230707 | 180800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20230707 | 180700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20230707 | 180600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20230707 | 180500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20230707 | 180400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20230707 | 180300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20230707 | 180200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20230707 | 180100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20230707 | 180000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20230707 | 175900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20230707 | 175800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20230707 | 175700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20230707 | 175600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20230707 | 175500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20230707 | 175400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20230707 | 175300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20230707 | 175200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 4165 |
| 63 | 20230707 | 175100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20230707 | 175000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20230707 | 174900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20230707 | 174800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20230707 | 174700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20230707 | 174600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20230707 | 174500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20230707 | 174400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20230707 | 174300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20230707 | 174200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20230707 | 174100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20230707 | 174000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20230707 | 173900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20230707 | 173800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20230707 | 173700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20230707 | 173600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20230707 | 173500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20230707 | 173400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20230707 | 173300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20230707 | 173200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20230707 | 173100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20230707 | 173000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20230707 | 172900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20230707 | 172800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20230707 | 172700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20230707 | 172600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20230707 | 172500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20230707 | 172400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20230707 | 172300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20230707 | 172200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 4165 |
| 93 | 20230707 | 172100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20230707 | 172000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20230707 | 171900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20230707 | 171800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20230707 | 171700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20230707 | 171600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20230707 | 171500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20230707 | 171400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20230707 | 171300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20230707 | 171200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20230707 | 171100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20230707 | 171000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20230707 | 170900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20230707 | 170800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20230707 | 170700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20230707 | 170600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20230707 | 170500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20230707 | 170400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20230707 | 170300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20230707 | 170200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20230707 | 170100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20230707 | 170000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20230707 | 165900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20230707 | 165800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20230707 | 165700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20230707 | 165600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20230707 | 165500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20230707 | 165400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20230707 | 165300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20230707 | 165200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 4165 |
| 123 | 20230707 | 165100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20230707 | 165000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20230707 | 164900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20230707 | 164800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20230707 | 164700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20230707 | 164600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20230707 | 164500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20230707 | 164400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20230707 | 164300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20230707 | 164200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20230707 | 164100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20230707 | 164000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20230707 | 163900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20230707 | 163800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20230707 | 163700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20230707 | 163600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20230707 | 163500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20230707 | 163400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20230707 | 163300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20230707 | 163200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20230707 | 163100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20230707 | 163000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20230707 | 162900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20230707 | 162800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20230707 | 162700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20230707 | 162600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20230707 | 162500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20230707 | 162400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20230707 | 162300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20230707 | 162200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 4165 |
| 153 | 20230707 | 162100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20230707 | 162000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20230707 | 161900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20230707 | 161800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20230707 | 161700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20230707 | 161600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20230707 | 161500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20230707 | 161400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20230707 | 161300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20230707 | 161200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20230707 | 161100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20230707 | 161000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20230707 | 160900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20230707 | 160800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20230707 | 160700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20230707 | 160600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20230707 | 160500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20230707 | 160400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20230707 | 160300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20230707 | 160200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20230707 | 160100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20230707 | 160000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20230707 | 155900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20230707 | 155800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20230707 | 155700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20230707 | 155600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20230707 | 155500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20230707 | 155400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20230707 | 155300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20230707 | 155200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 4165 |
| 183 | 20230707 | 155100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20230707 | 155000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20230707 | 154900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20230707 | 154800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20230707 | 154700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20230707 | 154600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20230707 | 154500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20230707 | 154400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20230707 | 154300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20230707 | 154200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20230707 | 154100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20230707 | 154000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20230707 | 153900 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20230707 | 153800 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20230707 | 153700 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20230707 | 153600 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20230707 | 153500 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20230707 | 153400 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20230707 | 153300 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20230707 | 153200 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20230707 | 153100 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20230707 | 153000 | 2527436895 | 2220 | 2220 | 2220 | 2220 | 4165 |
| 205 | 20230707 | 152900 | 2518190595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20230707 | 152800 | 2518190595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20230707 | 152700 | 2518190595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20230707 | 152600 | 2518190595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20230707 | 152500 | 2518190595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 210 | 20230707 | 152400 | 2518190595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 211 | 20230707 | 152300 | 2518190595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 212 | 20230707 | 152200 | 2518190595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 213 | 20230707 | 152100 | 2518190595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 214 | 20230707 | 152000 | 2518190595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20230707 | 151900 | 2518190595 | 2225 | 2220 | 2225 | 2210 | 5760 |
| 216 | 20230707 | 151800 | 2505398015 | 2220 | 2225 | 2225 | 2210 | 4509 |
| 217 | 20230707 | 151700 | 2495392435 | 2225 | 2220 | 2225 | 2220 | 2042 |
| 218 | 20230707 | 151600 | 2490858895 | 2215 | 2215 | 2215 | 2215 | 2001 |
| 219 | 20230707 | 151500 | 2486426680 | 2210 | 2210 | 2215 | 2210 | 12198 |
| 220 | 20230707 | 151400 | 2459427310 | 2215 | 2215 | 2215 | 2215 | 0 |
| 221 | 20230707 | 151300 | 2459427310 | 2215 | 2180 | 2215 | 2180 | 9720 |
| 222 | 20230707 | 151200 | 2438103170 | 2180 | 2180 | 2180 | 2180 | 320 |
| 223 | 20230707 | 151100 | 2437405570 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 224 | 20230707 | 151000 | 2435213380 | 2195 | 2195 | 2195 | 2195 | 100 |
| 225 | 20230707 | 150900 | 2434993880 | 2195 | 2185 | 2195 | 2180 | 4356 |
| 226 | 20230707 | 150800 | 2425485445 | 2190 | 2190 | 2190 | 2190 | 1 |
| 227 | 20230707 | 150700 | 2425483255 | 2185 | 2190 | 2190 | 2180 | 7277 |
| 228 | 20230707 | 150600 | 2409591280 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 229 | 20230707 | 150500 | 2405211280 | 2190 | 2185 | 2190 | 2185 | 1475 |
| 230 | 20230707 | 150400 | 2401988355 | 2180 | 2185 | 2185 | 2180 | 186 |
| 231 | 20230707 | 150300 | 2401582145 | 2185 | 2185 | 2185 | 2185 | 99 |
| 232 | 20230707 | 150200 | 2401365830 | 2180 | 2185 | 2185 | 2180 | 3903 |
| 233 | 20230707 | 150100 | 2392852020 | 2180 | 2190 | 2190 | 2180 | 82 |
| 234 | 20230707 | 150000 | 2392672760 | 2190 | 2195 | 2195 | 2185 | 1798 |
| 235 | 20230707 | 145900 | 2388733355 | 2195 | 2190 | 2195 | 2185 | 1210 |
| 236 | 20230707 | 145800 | 2386088405 | 2190 | 2190 | 2190 | 2190 | 855 |
| 237 | 20230707 | 145700 | 2384215955 | 2190 | 2190 | 2190 | 2185 | 1017 |
| 238 | 20230707 | 145600 | 2381990940 | 2190 | 2185 | 2190 | 2185 | 226 |
| 239 | 20230707 | 145500 | 2381496880 | 2185 | 2195 | 2195 | 2185 | 1969 |
| 240 | 20230707 | 145400 | 2377189555 | 2200 | 2200 | 2200 | 2200 | 434 |
| 241 | 20230707 | 145300 | 2376234755 | 2185 | 2190 | 2190 | 2185 | 50 |
| 242 | 20230707 | 145200 | 2376125500 | 2185 | 2190 | 2190 | 2185 | 1225 |
| 243 | 20230707 | 145100 | 2373443855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 244 | 20230707 | 145000 | 2373443855 | 2185 | 2190 | 2190 | 2185 | 1000 |
| 245 | 20230707 | 144900 | 2371258140 | 2205 | 2205 | 2205 | 2205 | 59 |
| 246 | 20230707 | 144800 | 2371128045 | 2205 | 2190 | 2205 | 2190 | 1512 |
| 247 | 20230707 | 144700 | 2367799125 | 2200 | 2195 | 2200 | 2195 | 1985 |
| 248 | 20230707 | 144600 | 2363434500 | 2195 | 2185 | 2195 | 2185 | 2093 |
| 249 | 20230707 | 144500 | 2358850430 | 2190 | 2185 | 2190 | 2185 | 4435 |
| 250 | 20230707 | 144400 | 2349159305 | 2175 | 2190 | 2190 | 2175 | 16871 |
| 251 | 20230707 | 144300 | 2312414700 | 2190 | 2190 | 2190 | 2190 | 3958 |
| 252 | 20230707 | 144200 | 2303746680 | 2190 | 2195 | 2195 | 2190 | 8 |
| 253 | 20230707 | 144100 | 2303729135 | 2190 | 2190 | 2190 | 2190 | 5016 |
| 254 | 20230707 | 144000 | 2292744095 | 2190 | 2210 | 2210 | 2190 | 6031 |
| 255 | 20230707 | 143900 | 2279501440 | 2215 | 2215 | 2215 | 2205 | 280 |
| 256 | 20230707 | 143800 | 2278883240 | 2215 | 2215 | 2215 | 2215 | 926 |
| 257 | 20230707 | 143700 | 2276832150 | 2195 | 2200 | 2200 | 2195 | 3313 |
| 258 | 20230707 | 143600 | 2269555850 | 2195 | 2200 | 2200 | 2195 | 180 |
| 259 | 20230707 | 143500 | 2269160695 | 2220 | 2205 | 2220 | 2195 | 1867 |
| 260 | 20230707 | 143400 | 2265033465 | 2210 | 2210 | 2210 | 2210 | 0 |
| 261 | 20230707 | 143300 | 2265033465 | 2210 | 2210 | 2210 | 2210 | 0 |
| 262 | 20230707 | 143200 | 2265033465 | 2210 | 2210 | 2210 | 2210 | 341 |
| 263 | 20230707 | 143100 | 2264279855 | 2225 | 2220 | 2225 | 2220 | 935 |
| 264 | 20230707 | 143000 | 2262204105 | 2230 | 2230 | 2235 | 2230 | 4986 |
| 265 | 20230707 | 142900 | 2251085290 | 2230 | 2190 | 2230 | 2190 | 26379 |
| 266 | 20230707 | 142800 | 2192645985 | 2185 | 2175 | 2185 | 2175 | 4158 |
| 267 | 20230707 | 142700 | 2183572125 | 2175 | 2175 | 2175 | 2175 | 3346 |
| 268 | 20230707 | 142600 | 2176294575 | 2180 | 2180 | 2180 | 2180 | 200 |
| 269 | 20230707 | 142500 | 2175858575 | 2180 | 2180 | 2180 | 2180 | 0 |
| 270 | 20230707 | 142400 | 2175858575 | 2180 | 2185 | 2185 | 2180 | 29 |
| 271 | 20230707 | 142300 | 2175795350 | 2175 | 2175 | 2175 | 2175 | 561 |
| 272 | 20230707 | 142200 | 2174575175 | 2180 | 2185 | 2185 | 2180 | 4942 |
| 273 | 20230707 | 142100 | 2163798615 | 2185 | 2185 | 2185 | 2185 | 20 |
| 274 | 20230707 | 142000 | 2163754915 | 2185 | 2185 | 2185 | 2185 | 39 |
| 275 | 20230707 | 141900 | 2163669700 | 2185 | 2185 | 2185 | 2185 | 0 |
| 276 | 20230707 | 141800 | 2163669700 | 2185 | 2185 | 2185 | 2185 | 0 |
| 277 | 20230707 | 141700 | 2163669700 | 2185 | 2185 | 2185 | 2185 | 1056 |
| 278 | 20230707 | 141600 | 2161362340 | 2185 | 2185 | 2185 | 2180 | 5252 |
| 279 | 20230707 | 141500 | 2149912860 | 2185 | 2185 | 2185 | 2185 | 522 |
| 280 | 20230707 | 141400 | 2148772290 | 2190 | 2190 | 2190 | 2190 | 20 |
| 281 | 20230707 | 141300 | 2148728490 | 2190 | 2190 | 2190 | 2190 | 374 |
| 282 | 20230707 | 141200 | 2147909430 | 2190 | 2190 | 2190 | 2190 | 0 |
| 283 | 20230707 | 141100 | 2147909430 | 2190 | 2190 | 2190 | 2190 | 0 |
| 284 | 20230707 | 141000 | 2147909430 | 2190 | 2190 | 2190 | 2190 | 0 |
| 285 | 20230707 | 140900 | 2147909430 | 2190 | 2190 | 2190 | 2190 | 0 |
| 286 | 20230707 | 140800 | 2147909430 | 2190 | 2190 | 2190 | 2190 | 3569 |
| 287 | 20230707 | 140700 | 2140093320 | 2195 | 2190 | 2200 | 2190 | 2205 |
| 288 | 20230707 | 140600 | 2135263340 | 2195 | 2195 | 2195 | 2195 | 3021 |
| 289 | 20230707 | 140500 | 2128632245 | 2195 | 2195 | 2195 | 2195 | 30176 |
| 290 | 20230707 | 140400 | 2062395925 | 2195 | 2195 | 2195 | 2195 | 60 |
| 291 | 20230707 | 140300 | 2062264225 | 2190 | 2200 | 2200 | 2190 | 140 |
| 292 | 20230707 | 140200 | 2061957225 | 2190 | 2190 | 2190 | 2190 | 870 |
| 293 | 20230707 | 140100 | 2060051925 | 2200 | 2200 | 2215 | 2200 | 1532 |
| 294 | 20230707 | 140000 | 2056681510 | 2210 | 2210 | 2215 | 2210 | 2201 |
| 295 | 20230707 | 135900 | 2051817295 | 2210 | 2210 | 2210 | 2195 | 1874 |
| 296 | 20230707 | 135800 | 2047688670 | 2190 | 2180 | 2220 | 2180 | 9921 |
| 297 | 20230707 | 135700 | 2025916480 | 2180 | 2180 | 2180 | 2180 | 4 |
| 298 | 20230707 | 135600 | 2025907760 | 2175 | 2180 | 2180 | 2175 | 8886 |
| 299 | 20230707 | 135500 | 2006580690 | 2180 | 2180 | 2180 | 2180 | 0 |
| 300 | 20230707 | 135400 | 2006580690 | 2180 | 2180 | 2185 | 2180 | 7274 |
| 301 | 20230707 | 135300 | 1990723365 | 2180 | 2180 | 2180 | 2180 | 7800 |
| 302 | 20230707 | 135200 | 1973719365 | 2175 | 2185 | 2185 | 2175 | 544 |
| 303 | 20230707 | 135100 | 1972535405 | 2180 | 2180 | 2180 | 2180 | 500 |
| 304 | 20230707 | 135000 | 1971445405 | 2175 | 2175 | 2175 | 2175 | 1554 |
| 305 | 20230707 | 134900 | 1968065455 | 2180 | 2180 | 2180 | 2180 | 0 |
| 306 | 20230707 | 134800 | 1968065455 | 2180 | 2175 | 2180 | 2175 | 1050 |
| 307 | 20230707 | 134700 | 1965776705 | 2175 | 2180 | 2180 | 2175 | 438 |
| 308 | 20230707 | 134600 | 1964824050 | 2185 | 2180 | 2185 | 2180 | 62 |
| 309 | 20230707 | 134500 | 1964688655 | 2180 | 2180 | 2180 | 2180 | 8011 |
| 310 | 20230707 | 134400 | 1947224675 | 2185 | 2185 | 2185 | 2180 | 249 |
| 311 | 20230707 | 134300 | 1946681110 | 2185 | 2185 | 2185 | 2185 | 0 |
| 312 | 20230707 | 134200 | 1946681110 | 2185 | 2185 | 2185 | 2185 | 0 |
| 313 | 20230707 | 134100 | 1946681110 | 2185 | 2185 | 2185 | 2185 | 1 |
| 314 | 20230707 | 134000 | 1946678925 | 2180 | 2180 | 2180 | 2180 | 500 |
| 315 | 20230707 | 133900 | 1945588925 | 2180 | 2180 | 2180 | 2180 | 2160 |
| 316 | 20230707 | 133800 | 1940880125 | 2180 | 2185 | 2185 | 2180 | 4023 |
| 317 | 20230707 | 133700 | 1932093060 | 2190 | 2190 | 2190 | 2190 | 20 |
| 318 | 20230707 | 133600 | 1932049260 | 2190 | 2190 | 2190 | 2190 | 0 |
| 319 | 20230707 | 133500 | 1932049260 | 2190 | 2190 | 2190 | 2190 | 50 |
| 320 | 20230707 | 133400 | 1931939760 | 2190 | 2190 | 2190 | 2190 | 3 |
| 321 | 20230707 | 133300 | 1931933190 | 2190 | 2185 | 2190 | 2185 | 301 |
| 322 | 20230707 | 133200 | 1931275500 | 2185 | 2190 | 2190 | 2185 | 12 |
| 323 | 20230707 | 133100 | 1931249270 | 2185 | 2185 | 2185 | 2185 | 0 |
| 324 | 20230707 | 133000 | 1931249270 | 2185 | 2185 | 2185 | 2185 | 1 |
| 325 | 20230707 | 132900 | 1931247085 | 2185 | 2185 | 2185 | 2185 | 520 |
| 326 | 20230707 | 132800 | 1930110885 | 2190 | 2190 | 2190 | 2190 | 50 |
| 327 | 20230707 | 132700 | 1930001385 | 2185 | 2185 | 2185 | 2185 | 0 |
| 328 | 20230707 | 132600 | 1930001385 | 2185 | 2185 | 2185 | 2185 | 0 |
| 329 | 20230707 | 132500 | 1930001385 | 2185 | 2185 | 2185 | 2185 | 2291 |
| 330 | 20230707 | 132400 | 1924995550 | 2185 | 2185 | 2185 | 2185 | 1200 |
| 331 | 20230707 | 132300 | 1922373550 | 2185 | 2185 | 2185 | 2185 | 0 |
| 332 | 20230707 | 132200 | 1922373550 | 2185 | 2185 | 2185 | 2185 | 0 |
| 333 | 20230707 | 132100 | 1922373550 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 334 | 20230707 | 132000 | 1920188550 | 2185 | 2185 | 2185 | 2185 | 0 |
| 335 | 20230707 | 131900 | 1920188550 | 2185 | 2185 | 2185 | 2185 | 487 |
| 336 | 20230707 | 131800 | 1919124455 | 2185 | 2185 | 2185 | 2185 | 0 |
| 337 | 20230707 | 131700 | 1919124455 | 2185 | 2185 | 2185 | 2185 | 0 |
| 338 | 20230707 | 131600 | 1919124455 | 2185 | 2185 | 2185 | 2185 | 0 |
| 339 | 20230707 | 131500 | 1919124455 | 2185 | 2185 | 2185 | 2185 | 617 |
| 340 | 20230707 | 131400 | 1917776310 | 2180 | 2180 | 2180 | 2180 | 0 |
| 341 | 20230707 | 131300 | 1917776310 | 2180 | 2180 | 2180 | 2180 | 7 |
| 342 | 20230707 | 131200 | 1917761050 | 2185 | 2180 | 2185 | 2180 | 3001 |
| 343 | 20230707 | 131100 | 1911203870 | 2180 | 2180 | 2180 | 2180 | 577 |
| 344 | 20230707 | 131000 | 1909946010 | 2185 | 2180 | 2185 | 2180 | 313 |
| 345 | 20230707 | 130900 | 1909263575 | 2180 | 2180 | 2180 | 2180 | 3000 |
| 346 | 20230707 | 130800 | 1902723575 | 2180 | 2175 | 2180 | 2175 | 1124 |
| 347 | 20230707 | 130700 | 1900277160 | 2180 | 2180 | 2180 | 2180 | 2477 |
| 348 | 20230707 | 130600 | 1894877300 | 2180 | 2185 | 2185 | 2180 | 855 |
| 349 | 20230707 | 130500 | 1893013385 | 2185 | 2185 | 2185 | 2185 | 0 |
| 350 | 20230707 | 130400 | 1893013385 | 2185 | 2185 | 2185 | 2185 | 2007 |
| 351 | 20230707 | 130300 | 1888628090 | 2190 | 2190 | 2190 | 2190 | 504 |
| 352 | 20230707 | 130200 | 1887524330 | 2185 | 2185 | 2185 | 2185 | 0 |
| 353 | 20230707 | 130100 | 1887524330 | 2185 | 2185 | 2185 | 2185 | 1936 |
| 354 | 20230707 | 130000 | 1883294170 | 2185 | 2185 | 2185 | 2185 | 2964 |
| 355 | 20230707 | 125900 | 1876817830 | 2180 | 2180 | 2180 | 2180 | 3001 |
| 356 | 20230707 | 125800 | 1870275650 | 2180 | 2185 | 2185 | 2180 | 450 |
| 357 | 20230707 | 125700 | 1869293400 | 2185 | 2185 | 2185 | 2185 | 161 |
| 358 | 20230707 | 125600 | 1868941615 | 2180 | 2180 | 2180 | 2180 | 4000 |
| 359 | 20230707 | 125500 | 1860221615 | 2175 | 2185 | 2185 | 2175 | 29050 |
| 360 | 20230707 | 125400 | 1796946025 | 2185 | 2185 | 2185 | 2185 | 4182 |
| 361 | 20230707 | 125300 | 1787808355 | 2190 | 2190 | 2190 | 2190 | 6281 |
| 362 | 20230707 | 125200 | 1774052965 | 2190 | 2190 | 2190 | 2190 | 80 |
| 363 | 20230707 | 125100 | 1773877765 | 2190 | 2190 | 2190 | 2190 | 100 |
| 364 | 20230707 | 125000 | 1773658765 | 2190 | 2195 | 2195 | 2190 | 471 |
| 365 | 20230707 | 124900 | 1772624995 | 2190 | 2190 | 2190 | 2190 | 0 |
| 366 | 20230707 | 124800 | 1772624995 | 2190 | 2190 | 2190 | 2190 | 1 |
| 367 | 20230707 | 124700 | 1772622805 | 2195 | 2195 | 2195 | 2195 | 306 |
| 368 | 20230707 | 124600 | 1771951135 | 2195 | 2195 | 2195 | 2195 | 200 |
| 369 | 20230707 | 124500 | 1771512135 | 2195 | 2195 | 2195 | 2195 | 5 |
| 370 | 20230707 | 124400 | 1771501160 | 2190 | 2190 | 2190 | 2190 | 2855 |
| 371 | 20230707 | 124300 | 1765248710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 372 | 20230707 | 124200 | 1765248710 | 2190 | 2190 | 2190 | 2190 | 666 |
| 373 | 20230707 | 124100 | 1763790170 | 2190 | 2190 | 2190 | 2190 | 516 |
| 374 | 20230707 | 124000 | 1762660130 | 2190 | 2190 | 2190 | 2190 | 0 |
| 375 | 20230707 | 123900 | 1762660130 | 2190 | 2190 | 2190 | 2190 | 580 |
| 376 | 20230707 | 123800 | 1761389930 | 2195 | 2195 | 2195 | 2195 | 373 |
| 377 | 20230707 | 123700 | 1760571195 | 2195 | 2195 | 2195 | 2195 | 500 |
| 378 | 20230707 | 123600 | 1759473695 | 2195 | 2195 | 2195 | 2195 | 0 |
| 379 | 20230707 | 123500 | 1759473695 | 2195 | 2195 | 2195 | 2195 | 103 |
| 380 | 20230707 | 123400 | 1759247610 | 2190 | 2190 | 2190 | 2190 | 360 |
| 381 | 20230707 | 123300 | 1758459210 | 2195 | 2195 | 2195 | 2195 | 18 |
| 382 | 20230707 | 123200 | 1758419700 | 2195 | 2195 | 2195 | 2195 | 63 |
| 383 | 20230707 | 123100 | 1758281415 | 2185 | 2185 | 2185 | 2185 | 1383 |
| 384 | 20230707 | 123000 | 1755259560 | 2185 | 2185 | 2185 | 2185 | 200 |
| 385 | 20230707 | 122900 | 1754822560 | 2185 | 2190 | 2190 | 2185 | 1000 |
| 386 | 20230707 | 122800 | 1752632950 | 2190 | 2190 | 2190 | 2190 | 0 |
| 387 | 20230707 | 122700 | 1752632950 | 2190 | 2190 | 2190 | 2190 | 0 |
| 388 | 20230707 | 122600 | 1752632950 | 2190 | 2195 | 2195 | 2190 | 21 |
| 389 | 20230707 | 122500 | 1752586860 | 2195 | 2195 | 2195 | 2195 | 0 |
| 390 | 20230707 | 122400 | 1752586860 | 2195 | 2195 | 2195 | 2195 | 0 |
| 391 | 20230707 | 122300 | 1752586860 | 2195 | 2195 | 2195 | 2195 | 8 |
| 392 | 20230707 | 122200 | 1752569300 | 2195 | 2195 | 2195 | 2195 | 100 |
| 393 | 20230707 | 122100 | 1752349800 | 2195 | 2200 | 2200 | 2195 | 505 |
| 394 | 20230707 | 122000 | 1751241310 | 2195 | 2195 | 2195 | 2195 | 0 |
| 395 | 20230707 | 121900 | 1751241310 | 2195 | 2195 | 2195 | 2195 | 3 |
| 396 | 20230707 | 121800 | 1751234725 | 2195 | 2195 | 2195 | 2195 | 0 |
| 397 | 20230707 | 121700 | 1751234725 | 2195 | 2195 | 2195 | 2195 | 278 |
| 398 | 20230707 | 121600 | 1750624515 | 2190 | 2190 | 2190 | 2190 | 67 |
| 399 | 20230707 | 121500 | 1750477785 | 2185 | 2185 | 2185 | 2180 | 4629 |
| 400 | 20230707 | 121400 | 1740366725 | 2195 | 2195 | 2195 | 2195 | 0 |
| 401 | 20230707 | 121300 | 1740366725 | 2195 | 2195 | 2195 | 2195 | 5 |
| 402 | 20230707 | 121200 | 1740355750 | 2195 | 2195 | 2195 | 2195 | 9 |
| 403 | 20230707 | 121100 | 1740335995 | 2185 | 2185 | 2185 | 2185 | 0 |
| 404 | 20230707 | 121000 | 1740335995 | 2185 | 2185 | 2185 | 2185 | 0 |
| 405 | 20230707 | 120900 | 1740335995 | 2185 | 2185 | 2185 | 2185 | 7338 |
| 406 | 20230707 | 120800 | 1724302465 | 2195 | 2195 | 2195 | 2195 | 10 |
| 407 | 20230707 | 120700 | 1724280515 | 2195 | 2195 | 2195 | 2195 | 0 |
| 408 | 20230707 | 120600 | 1724280515 | 2195 | 2195 | 2195 | 2195 | 0 |
| 409 | 20230707 | 120500 | 1724280515 | 2195 | 2180 | 2195 | 2180 | 408 |
| 410 | 20230707 | 120400 | 1723390955 | 2185 | 2195 | 2195 | 2185 | 2010 |
| 411 | 20230707 | 120300 | 1718999005 | 2185 | 2190 | 2190 | 2185 | 102 |
| 412 | 20230707 | 120200 | 1718776050 | 2190 | 2190 | 2190 | 2190 | 2 |
| 413 | 20230707 | 120100 | 1718771670 | 2190 | 2190 | 2190 | 2190 | 21 |
| 414 | 20230707 | 120000 | 1718725680 | 2190 | 2190 | 2190 | 2190 | 0 |
| 415 | 20230707 | 115900 | 1718725680 | 2190 | 2190 | 2190 | 2190 | 500 |
| 416 | 20230707 | 115800 | 1717630680 | 2195 | 2195 | 2195 | 2195 | 104 |
| 417 | 20230707 | 115700 | 1717402400 | 2190 | 2195 | 2195 | 2190 | 510 |
| 418 | 20230707 | 115600 | 1716283000 | 2190 | 2190 | 2190 | 2190 | 500 |
| 419 | 20230707 | 115500 | 1715188000 | 2185 | 2185 | 2185 | 2185 | 395 |
| 420 | 20230707 | 115400 | 1714324925 | 2185 | 2185 | 2185 | 2185 | 98 |
| 421 | 20230707 | 115300 | 1714110795 | 2185 | 2190 | 2190 | 2185 | 6901 |
| 422 | 20230707 | 115200 | 1699030845 | 2190 | 2190 | 2190 | 2190 | 603 |
| 423 | 20230707 | 115100 | 1697710275 | 2190 | 2190 | 2190 | 2190 | 10 |
| 424 | 20230707 | 115000 | 1697688375 | 2190 | 2190 | 2190 | 2190 | 300 |
| 425 | 20230707 | 114900 | 1697031375 | 2195 | 2185 | 2195 | 2185 | 185 |
| 426 | 20230707 | 114800 | 1696626000 | 2195 | 2195 | 2195 | 2195 | 110 |
| 427 | 20230707 | 114700 | 1696384550 | 2190 | 2190 | 2190 | 2190 | 1597 |
| 428 | 20230707 | 114600 | 1692887120 | 2195 | 2195 | 2195 | 2195 | 50 |
| 429 | 20230707 | 114500 | 1692777370 | 2195 | 2195 | 2195 | 2195 | 1 |
| 430 | 20230707 | 114400 | 1692775175 | 2190 | 2190 | 2195 | 2190 | 2545 |
| 431 | 20230707 | 114300 | 1687201125 | 2185 | 2195 | 2195 | 2185 | 254 |
| 432 | 20230707 | 114200 | 1686646095 | 2185 | 2200 | 2200 | 2185 | 23219 |
| 433 | 20230707 | 114100 | 1635768990 | 2200 | 2200 | 2200 | 2200 | 2714 |
| 434 | 20230707 | 114000 | 1629798190 | 2200 | 2200 | 2200 | 2200 | 6 |
| 435 | 20230707 | 113900 | 1629784990 | 2200 | 2200 | 2200 | 2200 | 0 |
| 436 | 20230707 | 113800 | 1629784990 | 2200 | 2200 | 2200 | 2200 | 377 |
| 437 | 20230707 | 113700 | 1628955590 | 2205 | 2205 | 2205 | 2205 | 0 |
| 438 | 20230707 | 113600 | 1628955590 | 2205 | 2205 | 2205 | 2205 | 0 |
| 439 | 20230707 | 113500 | 1628955590 | 2205 | 2200 | 2205 | 2200 | 300 |
| 440 | 20230707 | 113400 | 1628294840 | 2200 | 2200 | 2200 | 2200 | 50 |
| 441 | 20230707 | 113300 | 1628184840 | 2205 | 2205 | 2205 | 2205 | 2 |
| 442 | 20230707 | 113200 | 1628180430 | 2195 | 2195 | 2195 | 2195 | 0 |
| 443 | 20230707 | 113100 | 1628180430 | 2195 | 2195 | 2195 | 2195 | 0 |
| 444 | 20230707 | 113000 | 1628180430 | 2195 | 2195 | 2195 | 2195 | 26 |
| 445 | 20230707 | 112900 | 1628123360 | 2195 | 2195 | 2195 | 2195 | 0 |
| 446 | 20230707 | 112800 | 1628123360 | 2195 | 2195 | 2195 | 2195 | 0 |
| 447 | 20230707 | 112700 | 1628123360 | 2195 | 2200 | 2200 | 2195 | 1423 |
| 448 | 20230707 | 112600 | 1624999280 | 2205 | 2205 | 2205 | 2205 | 0 |
| 449 | 20230707 | 112500 | 1624999280 | 2205 | 2200 | 2205 | 2200 | 899 |
| 450 | 20230707 | 112400 | 1623021415 | 2205 | 2200 | 2205 | 2200 | 36 |
| 451 | 20230707 | 112300 | 1622942175 | 2195 | 2200 | 2205 | 2195 | 879 |
| 452 | 20230707 | 112200 | 1621012670 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 453 | 20230707 | 112100 | 1616632670 | 2190 | 2190 | 2190 | 2190 | 0 |
| 454 | 20230707 | 112000 | 1616632670 | 2190 | 2210 | 2210 | 2190 | 281 |
| 455 | 20230707 | 111900 | 1616012660 | 2210 | 2195 | 2210 | 2195 | 928 |
| 456 | 20230707 | 111800 | 1613975565 | 2215 | 2220 | 2220 | 2200 | 2158 |
| 457 | 20230707 | 111700 | 1609226945 | 2220 | 2225 | 2225 | 2200 | 1962 |
| 458 | 20230707 | 111600 | 1604901125 | 2225 | 2225 | 2225 | 2200 | 15471 |
| 459 | 20230707 | 111500 | 1570855240 | 2225 | 2220 | 2225 | 2200 | 1122 |
| 460 | 20230707 | 111400 | 1568380500 | 2205 | 2205 | 2205 | 2205 | 65 |
| 461 | 20230707 | 111300 | 1568237175 | 2225 | 2225 | 2225 | 2225 | 17 |
| 462 | 20230707 | 111200 | 1568199350 | 2225 | 2225 | 2225 | 2225 | 100 |
| 463 | 20230707 | 111100 | 1567976850 | 2225 | 2220 | 2225 | 2200 | 238 |
| 464 | 20230707 | 111000 | 1567447990 | 2220 | 2215 | 2220 | 2215 | 121 |
| 465 | 20230707 | 110900 | 1567179380 | 2220 | 2220 | 2220 | 2215 | 618 |
| 466 | 20230707 | 110800 | 1565807425 | 2220 | 2220 | 2220 | 2200 | 1197 |
| 467 | 20230707 | 110700 | 1563151040 | 2220 | 2220 | 2220 | 2200 | 694 |
| 468 | 20230707 | 110600 | 1561612360 | 2220 | 2220 | 2220 | 2200 | 979 |
| 469 | 20230707 | 110500 | 1559442900 | 2220 | 2220 | 2220 | 2205 | 5180 |
| 470 | 20230707 | 110400 | 1548009190 | 2220 | 2220 | 2220 | 2210 | 37 |
| 471 | 20230707 | 110300 | 1547927170 | 2220 | 2225 | 2225 | 2210 | 534 |
| 472 | 20230707 | 110200 | 1546744930 | 2225 | 2225 | 2225 | 2210 | 959 |
| 473 | 20230707 | 110100 | 1544618015 | 2225 | 2220 | 2230 | 2205 | 3313 |
| 474 | 20230707 | 110000 | 1537257285 | 2220 | 2215 | 2220 | 2205 | 2001 |
| 475 | 20230707 | 105900 | 1532822540 | 2215 | 2215 | 2215 | 2205 | 175 |
| 476 | 20230707 | 105800 | 1532435350 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 477 | 20230707 | 105700 | 1530225350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 478 | 20230707 | 105600 | 1530225350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 479 | 20230707 | 105500 | 1530225350 | 2200 | 2200 | 2200 | 2200 | 3650 |
| 480 | 20230707 | 105400 | 1522195350 | 2205 | 2205 | 2205 | 2205 | 0 |
| 481 | 20230707 | 105300 | 1522195350 | 2205 | 2205 | 2205 | 2205 | 257 |
| 482 | 20230707 | 105200 | 1521628665 | 2210 | 2210 | 2210 | 2210 | 50 |
| 483 | 20230707 | 105100 | 1521518165 | 2200 | 2200 | 2200 | 2200 | 0 |
| 484 | 20230707 | 105000 | 1521518165 | 2200 | 2200 | 2200 | 2200 | 1455 |
| 485 | 20230707 | 104900 | 1518317165 | 2200 | 2200 | 2210 | 2200 | 5246 |
| 486 | 20230707 | 104800 | 1506773965 | 2210 | 2210 | 2210 | 2210 | 0 |
| 487 | 20230707 | 104700 | 1506773965 | 2210 | 2200 | 2210 | 2200 | 779 |
| 488 | 20230707 | 104600 | 1505060155 | 2200 | 2195 | 2200 | 2195 | 5410 |
| 489 | 20230707 | 104500 | 1493180205 | 2200 | 2200 | 2200 | 2200 | 2492 |
| 490 | 20230707 | 104400 | 1487697805 | 2200 | 2200 | 2200 | 2200 | 394 |
| 491 | 20230707 | 104300 | 1486831005 | 2200 | 2200 | 2200 | 2200 | 231 |
| 492 | 20230707 | 104200 | 1486322805 | 2200 | 2195 | 2200 | 2195 | 902 |
| 493 | 20230707 | 104100 | 1484341315 | 2195 | 2200 | 2200 | 2195 | 22 |
| 494 | 20230707 | 104000 | 1484292995 | 2200 | 2200 | 2205 | 2200 | 575 |
| 495 | 20230707 | 103900 | 1483027390 | 2200 | 2195 | 2200 | 2195 | 1512 |
| 496 | 20230707 | 103800 | 1479703550 | 2195 | 2195 | 2195 | 2195 | 223 |
| 497 | 20230707 | 103700 | 1479214065 | 2200 | 2200 | 2200 | 2200 | 533 |
| 498 | 20230707 | 103600 | 1478041465 | 2200 | 2200 | 2200 | 2200 | 1022 |
| 499 | 20230707 | 103500 | 1475793065 | 2200 | 2200 | 2200 | 2200 | 787 |
| 500 | 20230707 | 103400 | 1474061665 | 2200 | 2205 | 2205 | 2200 | 11529 |
| 501 | 20230707 | 103300 | 1448697365 | 2205 | 2205 | 2205 | 2205 | 154 |
| 502 | 20230707 | 103200 | 1448357795 | 2205 | 2210 | 2210 | 2205 | 4025 |
| 503 | 20230707 | 103100 | 1439482660 | 2210 | 2210 | 2210 | 2210 | 50 |
| 504 | 20230707 | 103000 | 1439372160 | 2210 | 2210 | 2210 | 2210 | 15 |
| 505 | 20230707 | 102900 | 1439339010 | 2210 | 2210 | 2210 | 2210 | 2664 |
| 506 | 20230707 | 102800 | 1433451570 | 2205 | 2205 | 2205 | 2205 | 0 |
| 507 | 20230707 | 102700 | 1433451570 | 2205 | 2210 | 2210 | 2205 | 2190 |
| 508 | 20230707 | 102600 | 1428612555 | 2210 | 2210 | 2210 | 2210 | 20 |
| 509 | 20230707 | 102500 | 1428568355 | 2220 | 2215 | 2220 | 2215 | 108 |
| 510 | 20230707 | 102400 | 1428328960 | 2215 | 2215 | 2215 | 2210 | 1916 |
| 511 | 20230707 | 102300 | 1424094270 | 2215 | 2215 | 2215 | 2215 | 2265 |
| 512 | 20230707 | 102200 | 1419077295 | 2210 | 2230 | 2230 | 2210 | 2029 |
| 513 | 20230707 | 102100 | 1414572350 | 2230 | 2230 | 2235 | 2215 | 836 |
| 514 | 20230707 | 102000 | 1412708510 | 2235 | 2220 | 2235 | 2220 | 2310 |
| 515 | 20230707 | 101900 | 1407566245 | 2220 | 2220 | 2220 | 2210 | 2632 |
| 516 | 20230707 | 101800 | 1401729950 | 2215 | 2210 | 2215 | 2210 | 12051 |
| 517 | 20230707 | 101700 | 1375083800 | 2210 | 2210 | 2210 | 2205 | 8803 |
| 518 | 20230707 | 101600 | 1355630240 | 2210 | 2210 | 2210 | 2210 | 8098 |
| 519 | 20230707 | 101500 | 1337733660 | 2210 | 2205 | 2210 | 2205 | 13176 |
| 520 | 20230707 | 101400 | 1308615700 | 2205 | 2200 | 2205 | 2200 | 7290 |
| 521 | 20230707 | 101300 | 1292571045 | 2190 | 2190 | 2195 | 2190 | 7888 |
| 522 | 20230707 | 101200 | 1275275590 | 2190 | 2180 | 2190 | 2180 | 2645 |
| 523 | 20230707 | 101100 | 1269495610 | 2175 | 2180 | 2180 | 2170 | 2728 |
| 524 | 20230707 | 101000 | 1263572455 | 2175 | 2180 | 2180 | 2165 | 50083 |
| 525 | 20230707 | 100900 | 1154926280 | 2180 | 2175 | 2180 | 2175 | 7260 |
| 526 | 20230707 | 100800 | 1139107405 | 2175 | 2175 | 2180 | 2175 | 9094 |
| 527 | 20230707 | 100700 | 1119303325 | 2175 | 2185 | 2190 | 2175 | 11568 |
| 528 | 20230707 | 100600 | 1094076275 | 2190 | 2195 | 2200 | 2190 | 3313 |
| 529 | 20230707 | 100500 | 1086812985 | 2195 | 2185 | 2195 | 2165 | 51621 |
| 530 | 20230707 | 100400 | 974494205 | 2190 | 2200 | 2200 | 2185 | 24566 |
| 531 | 20230707 | 100300 | 920648270 | 2200 | 2200 | 2205 | 2200 | 7529 |
| 532 | 20230707 | 100200 | 904078595 | 2205 | 2210 | 2215 | 2195 | 32013 |
| 533 | 20230707 | 100100 | 833535765 | 2210 | 2220 | 2220 | 2210 | 23064 |
| 534 | 20230707 | 100000 | 782403700 | 2225 | 2215 | 2230 | 2215 | 9617 |
| 535 | 20230707 | 095900 | 761032400 | 2220 | 2225 | 2225 | 2220 | 6699 |
| 536 | 20230707 | 095800 | 746159500 | 2225 | 2225 | 2225 | 2220 | 6131 |
| 537 | 20230707 | 095700 | 732526810 | 2225 | 2235 | 2235 | 2225 | 11379 |
| 538 | 20230707 | 095600 | 707164670 | 2235 | 2240 | 2240 | 2235 | 10343 |
| 539 | 20230707 | 095500 | 684031050 | 2240 | 2240 | 2240 | 2240 | 16337 |
| 540 | 20230707 | 095400 | 647436170 | 2240 | 2245 | 2245 | 2240 | 6065 |
| 541 | 20230707 | 095300 | 633820700 | 2250 | 2265 | 2265 | 2245 | 3329 |
| 542 | 20230707 | 095200 | 626330825 | 2245 | 2245 | 2245 | 2245 | 2481 |
| 543 | 20230707 | 095100 | 620760980 | 2245 | 2245 | 2245 | 2240 | 1477 |
| 544 | 20230707 | 095000 | 617450115 | 2240 | 2245 | 2250 | 2240 | 2896 |
| 545 | 20230707 | 094900 | 610957710 | 2245 | 2245 | 2245 | 2240 | 3525 |
| 546 | 20230707 | 094800 | 603046800 | 2245 | 2245 | 2250 | 2245 | 8940 |
| 547 | 20230707 | 094700 | 582975250 | 2250 | 2255 | 2260 | 2250 | 23973 |
| 548 | 20230707 | 094600 | 528982645 | 2255 | 2260 | 2260 | 2255 | 3179 |
| 549 | 20230707 | 094500 | 521799200 | 2260 | 2260 | 2260 | 2260 | 800 |
| 550 | 20230707 | 094400 | 519991200 | 2260 | 2260 | 2270 | 2260 | 321 |
| 551 | 20230707 | 094300 | 519265410 | 2260 | 2265 | 2265 | 2260 | 4298 |
| 552 | 20230707 | 094200 | 509543365 | 2270 | 2275 | 2275 | 2270 | 488 |
| 553 | 20230707 | 094100 | 508435600 | 2280 | 2280 | 2280 | 2270 | 1003 |
| 554 | 20230707 | 094000 | 506148790 | 2280 | 2280 | 2280 | 2280 | 1500 |
| 555 | 20230707 | 093900 | 502728790 | 2260 | 2260 | 2280 | 2260 | 6331 |
| 556 | 20230707 | 093800 | 488399280 | 2260 | 2270 | 2270 | 2260 | 22420 |
| 557 | 20230707 | 093700 | 437696115 | 2270 | 2280 | 2280 | 2270 | 1724 |
| 558 | 20230707 | 093600 | 433779805 | 2280 | 2280 | 2280 | 2280 | 474 |
| 559 | 20230707 | 093500 | 432699085 | 2280 | 2280 | 2280 | 2270 | 613 |
| 560 | 20230707 | 093400 | 431307515 | 2270 | 2270 | 2270 | 2270 | 910 |
| 561 | 20230707 | 093300 | 429241815 | 2270 | 2270 | 2270 | 2260 | 400 |
| 562 | 20230707 | 093200 | 428333855 | 2270 | 2260 | 2270 | 2260 | 8141 |
| 563 | 20230707 | 093100 | 409929710 | 2260 | 2265 | 2265 | 2255 | 14384 |
| 564 | 20230707 | 093000 | 377403365 | 2265 | 2275 | 2275 | 2265 | 24332 |
| 565 | 20230707 | 092900 | 322163665 | 2275 | 2275 | 2275 | 2275 | 3745 |
| 566 | 20230707 | 092800 | 313643790 | 2275 | 2275 | 2275 | 2275 | 1737 |
| 567 | 20230707 | 092700 | 309692115 | 2275 | 2275 | 2275 | 2275 | 51 |
| 568 | 20230707 | 092600 | 309576090 | 2280 | 2275 | 2285 | 2275 | 5991 |
| 569 | 20230707 | 092500 | 295944810 | 2275 | 2275 | 2275 | 2275 | 7267 |
| 570 | 20230707 | 092400 | 279412385 | 2280 | 2280 | 2280 | 2280 | 203 |
| 571 | 20230707 | 092300 | 278949545 | 2280 | 2275 | 2280 | 2275 | 3701 |
| 572 | 20230707 | 092200 | 270526270 | 2280 | 2280 | 2280 | 2280 | 5290 |
| 573 | 20230707 | 092100 | 258465070 | 2280 | 2285 | 2290 | 2280 | 5778 |
| 574 | 20230707 | 092000 | 245263200 | 2290 | 2285 | 2290 | 2285 | 723 |
| 575 | 20230707 | 091900 | 243610925 | 2285 | 2285 | 2300 | 2285 | 8510 |
| 576 | 20230707 | 091800 | 224165560 | 2300 | 2285 | 2300 | 2285 | 1521 |
| 577 | 20230707 | 091700 | 220690060 | 2285 | 2295 | 2295 | 2285 | 10813 |
| 578 | 20230707 | 091600 | 195916530 | 2295 | 2295 | 2295 | 2295 | 6807 |
| 579 | 20230707 | 091500 | 180294465 | 2300 | 2300 | 2300 | 2300 | 1989 |
| 580 | 20230707 | 091400 | 175719765 | 2305 | 2305 | 2305 | 2300 | 3605 |
| 581 | 20230707 | 091300 | 167415240 | 2300 | 2300 | 2300 | 2300 | 0 |
| 582 | 20230707 | 091200 | 167415240 | 2300 | 2300 | 2300 | 2300 | 1486 |
| 583 | 20230707 | 091100 | 163997440 | 2295 | 2295 | 2300 | 2295 | 378 |
| 584 | 20230707 | 091000 | 163129860 | 2295 | 2285 | 2295 | 2285 | 2556 |
| 585 | 20230707 | 090900 | 157286160 | 2285 | 2285 | 2285 | 2280 | 6140 |
| 586 | 20230707 | 090800 | 143264250 | 2285 | 2280 | 2285 | 2280 | 10138 |
| 587 | 20230707 | 090700 | 120144210 | 2295 | 2290 | 2295 | 2275 | 23525 |
| 588 | 20230707 | 090600 | 66485915 | 2290 | 2290 | 2290 | 2290 | 104 |
| 589 | 20230707 | 090500 | 66247755 | 2300 | 2290 | 2300 | 2290 | 1153 |
| 590 | 20230707 | 090400 | 63605855 | 2290 | 2300 | 2305 | 2290 | 2846 |
| 591 | 20230707 | 090300 | 57074105 | 2305 | 2305 | 2305 | 2300 | 774 |
| 592 | 20230707 | 090200 | 55292045 | 2300 | 2295 | 2300 | 2295 | 1488 |
| 593 | 20230707 | 090100 | 51872145 | 2295 | 2280 | 2295 | 2270 | 5174 |
| 594 | 20230707 | 090000 | 40111995 | 2280 | 2315 | 2315 | 2280 | 17404 |