30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 6533 |
| 3 | 20230705 | 192300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 4 | 20230705 | 192200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 5 | 20230705 | 192100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 6 | 20230705 | 192000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 7 | 20230705 | 191900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 8 | 20230705 | 191800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 9 | 20230705 | 191700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 10 | 20230705 | 191600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 11 | 20230705 | 191500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 12 | 20230705 | 191400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 13 | 20230705 | 191300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 14 | 20230705 | 191200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 15 | 20230705 | 191100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 16 | 20230705 | 191000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 17 | 20230705 | 190900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 18 | 20230705 | 190800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 19 | 20230705 | 190700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 20 | 20230705 | 190600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 21 | 20230705 | 190500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 22 | 20230705 | 190400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 23 | 20230705 | 190300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 24 | 20230705 | 190200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 25 | 20230705 | 190100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 26 | 20230705 | 190000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 27 | 20230705 | 185900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 28 | 20230705 | 185800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 29 | 20230705 | 185700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 30 | 20230705 | 185600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 31 | 20230705 | 185500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 32 | 20230705 | 185400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 6533 |
| 33 | 20230705 | 185300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 34 | 20230705 | 185200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 35 | 20230705 | 185100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 36 | 20230705 | 185000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 37 | 20230705 | 184900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 38 | 20230705 | 184800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 39 | 20230705 | 184700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 40 | 20230705 | 184600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 41 | 20230705 | 184500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 42 | 20230705 | 184400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 43 | 20230705 | 184300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 44 | 20230705 | 184200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 45 | 20230705 | 184100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 46 | 20230705 | 184000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 47 | 20230705 | 183900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 48 | 20230705 | 183800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 49 | 20230705 | 183700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 50 | 20230705 | 183600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 51 | 20230705 | 183500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 52 | 20230705 | 183400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 53 | 20230705 | 183300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 54 | 20230705 | 183200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 55 | 20230705 | 183100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 56 | 20230705 | 183000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 57 | 20230705 | 182900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 58 | 20230705 | 182800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 59 | 20230705 | 182700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 60 | 20230705 | 182600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 61 | 20230705 | 182500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 62 | 20230705 | 182400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 6533 |
| 63 | 20230705 | 182300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 64 | 20230705 | 182200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 65 | 20230705 | 182100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 66 | 20230705 | 182000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 67 | 20230705 | 181900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 68 | 20230705 | 181800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 69 | 20230705 | 181700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 70 | 20230705 | 181600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 71 | 20230705 | 181500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 72 | 20230705 | 181400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 73 | 20230705 | 181300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 74 | 20230705 | 181200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 75 | 20230705 | 181100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 76 | 20230705 | 181000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 77 | 20230705 | 180900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 78 | 20230705 | 180800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 79 | 20230705 | 180700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 80 | 20230705 | 180600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 81 | 20230705 | 180500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 82 | 20230705 | 180400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 83 | 20230705 | 180300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 84 | 20230705 | 180200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 85 | 20230705 | 180100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 86 | 20230705 | 180000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 87 | 20230705 | 175900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 88 | 20230705 | 175800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 89 | 20230705 | 175700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 90 | 20230705 | 175600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 91 | 20230705 | 175500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 92 | 20230705 | 175400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 6533 |
| 93 | 20230705 | 175300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 94 | 20230705 | 175200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 95 | 20230705 | 175100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 96 | 20230705 | 175000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 97 | 20230705 | 174900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 98 | 20230705 | 174800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 99 | 20230705 | 174700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 100 | 20230705 | 174600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 101 | 20230705 | 174500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 102 | 20230705 | 174400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 103 | 20230705 | 174300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 104 | 20230705 | 174200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 105 | 20230705 | 174100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 106 | 20230705 | 174000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 107 | 20230705 | 173900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 108 | 20230705 | 173800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 109 | 20230705 | 173700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 110 | 20230705 | 173600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 111 | 20230705 | 173500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 112 | 20230705 | 173400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 113 | 20230705 | 173300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 114 | 20230705 | 173200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 115 | 20230705 | 173100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 116 | 20230705 | 173000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 117 | 20230705 | 172900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 118 | 20230705 | 172800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 119 | 20230705 | 172700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 120 | 20230705 | 172600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 121 | 20230705 | 172500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 122 | 20230705 | 172400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 6533 |
| 123 | 20230705 | 172300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 124 | 20230705 | 172200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 125 | 20230705 | 172100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 126 | 20230705 | 172000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 127 | 20230705 | 171900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 128 | 20230705 | 171800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 129 | 20230705 | 171700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 130 | 20230705 | 171600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 131 | 20230705 | 171500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 132 | 20230705 | 171400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 133 | 20230705 | 171300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 134 | 20230705 | 171200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 135 | 20230705 | 171100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 136 | 20230705 | 171000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 137 | 20230705 | 170900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 138 | 20230705 | 170800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 139 | 20230705 | 170700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 140 | 20230705 | 170600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 141 | 20230705 | 170500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 142 | 20230705 | 170400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 143 | 20230705 | 170300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 144 | 20230705 | 170200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 145 | 20230705 | 170100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 146 | 20230705 | 170000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 147 | 20230705 | 165900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 148 | 20230705 | 165800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 149 | 20230705 | 165700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 150 | 20230705 | 165600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 151 | 20230705 | 165500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 152 | 20230705 | 165400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 6533 |
| 153 | 20230705 | 165300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 154 | 20230705 | 165200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 155 | 20230705 | 165100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 156 | 20230705 | 165000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 157 | 20230705 | 164900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 158 | 20230705 | 164800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 159 | 20230705 | 164700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 160 | 20230705 | 164600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 161 | 20230705 | 164500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 162 | 20230705 | 164400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 163 | 20230705 | 164300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 164 | 20230705 | 164200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 165 | 20230705 | 164100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 166 | 20230705 | 164000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 167 | 20230705 | 163900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 168 | 20230705 | 163800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 169 | 20230705 | 163700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 170 | 20230705 | 163600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 171 | 20230705 | 163500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 172 | 20230705 | 163400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 173 | 20230705 | 163300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 174 | 20230705 | 163200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 175 | 20230705 | 163100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 176 | 20230705 | 163000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 177 | 20230705 | 162900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 178 | 20230705 | 162800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 179 | 20230705 | 162700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 180 | 20230705 | 162600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 181 | 20230705 | 162500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 182 | 20230705 | 162400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 6533 |
| 183 | 20230705 | 162300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 184 | 20230705 | 162200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 185 | 20230705 | 162100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 186 | 20230705 | 162000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 187 | 20230705 | 161900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 188 | 20230705 | 161800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 189 | 20230705 | 161700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 190 | 20230705 | 161600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 191 | 20230705 | 161500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 192 | 20230705 | 161400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 193 | 20230705 | 161300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 194 | 20230705 | 161200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 195 | 20230705 | 161100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 196 | 20230705 | 161000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 197 | 20230705 | 160900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 198 | 20230705 | 160800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 199 | 20230705 | 160700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 200 | 20230705 | 160600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 201 | 20230705 | 160500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 202 | 20230705 | 160400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 203 | 20230705 | 160300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 204 | 20230705 | 160200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 205 | 20230705 | 160100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 206 | 20230705 | 160000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 207 | 20230705 | 155900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 208 | 20230705 | 155800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 209 | 20230705 | 155700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 210 | 20230705 | 155600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 211 | 20230705 | 155500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 212 | 20230705 | 155400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 6533 |
| 213 | 20230705 | 155300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 214 | 20230705 | 155200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 215 | 20230705 | 155100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 216 | 20230705 | 155000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 217 | 20230705 | 154900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 218 | 20230705 | 154800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 219 | 20230705 | 154700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 220 | 20230705 | 154600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 221 | 20230705 | 154500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 222 | 20230705 | 154400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 223 | 20230705 | 154300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 224 | 20230705 | 154200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 225 | 20230705 | 154100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 226 | 20230705 | 154000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 227 | 20230705 | 153900 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 228 | 20230705 | 153800 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 229 | 20230705 | 153700 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 230 | 20230705 | 153600 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 231 | 20230705 | 153500 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 232 | 20230705 | 153400 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 233 | 20230705 | 153300 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 234 | 20230705 | 153200 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 235 | 20230705 | 153100 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 0 |
| 236 | 20230705 | 153000 | 1094971440 | 1520 | 1520 | 1520 | 1520 | 6533 |
| 237 | 20230705 | 152900 | 1085041280 | 1522 | 1522 | 1522 | 1522 | 0 |
| 238 | 20230705 | 152800 | 1085041280 | 1522 | 1522 | 1522 | 1522 | 0 |
| 239 | 20230705 | 152700 | 1085041280 | 1522 | 1522 | 1522 | 1522 | 0 |
| 240 | 20230705 | 152600 | 1085041280 | 1522 | 1522 | 1522 | 1522 | 0 |
| 241 | 20230705 | 152500 | 1085041280 | 1522 | 1522 | 1522 | 1522 | 0 |
| 242 | 20230705 | 152400 | 1085041280 | 1522 | 1522 | 1522 | 1522 | 0 |
| 243 | 20230705 | 152300 | 1085041280 | 1522 | 1522 | 1522 | 1522 | 0 |
| 244 | 20230705 | 152200 | 1085041280 | 1522 | 1522 | 1522 | 1522 | 0 |
| 245 | 20230705 | 152100 | 1085041280 | 1522 | 1522 | 1522 | 1522 | 0 |
| 246 | 20230705 | 152000 | 1085041280 | 1522 | 1522 | 1522 | 1522 | 0 |
| 247 | 20230705 | 151900 | 1085041280 | 1522 | 1513 | 1522 | 1513 | 340 |
| 248 | 20230705 | 151800 | 1084526806 | 1523 | 1523 | 1523 | 1523 | 1 |
| 249 | 20230705 | 151700 | 1084525283 | 1518 | 1517 | 1518 | 1505 | 4236 |
| 250 | 20230705 | 151600 | 1078134779 | 1523 | 1523 | 1523 | 1523 | 1855 |
| 251 | 20230705 | 151500 | 1075309614 | 1523 | 1523 | 1523 | 1523 | 96 |
| 252 | 20230705 | 151400 | 1075163406 | 1516 | 1516 | 1516 | 1515 | 82 |
| 253 | 20230705 | 151300 | 1075039155 | 1517 | 1527 | 1527 | 1517 | 188 |
| 254 | 20230705 | 151200 | 1074753490 | 1528 | 1519 | 1528 | 1515 | 670 |
| 255 | 20230705 | 151100 | 1073731451 | 1528 | 1530 | 1530 | 1528 | 223 |
| 256 | 20230705 | 151000 | 1073390661 | 1530 | 1530 | 1532 | 1530 | 793 |
| 257 | 20230705 | 150900 | 1072177369 | 1530 | 1505 | 1530 | 1505 | 3825 |
| 258 | 20230705 | 150800 | 1066363571 | 1503 | 1484 | 1518 | 1484 | 24450 |
| 259 | 20230705 | 150700 | 1029689296 | 1491 | 1491 | 1491 | 1491 | 1 |
| 260 | 20230705 | 150600 | 1029687805 | 1451 | 1494 | 1500 | 1451 | 11463 |
| 261 | 20230705 | 150500 | 1012530766 | 1494 | 1445 | 1497 | 1445 | 19017 |
| 262 | 20230705 | 150400 | 984454607 | 1441 | 1441 | 1445 | 1439 | 4787 |
| 263 | 20230705 | 150300 | 977555593 | 1441 | 1443 | 1447 | 1440 | 4295 |
| 264 | 20230705 | 150200 | 971368204 | 1440 | 1452 | 1452 | 1440 | 4891 |
| 265 | 20230705 | 150100 | 964300922 | 1453 | 1465 | 1465 | 1453 | 5453 |
| 266 | 20230705 | 150000 | 956347984 | 1455 | 1443 | 1467 | 1439 | 8763 |
| 267 | 20230705 | 145900 | 943634164 | 1443 | 1438 | 1444 | 1433 | 20318 |
| 268 | 20230705 | 145800 | 914415588 | 1386 | 1386 | 1386 | 1386 | 0 |
| 269 | 20230705 | 145700 | 914415588 | 1386 | 1462 | 1464 | 1386 | 24441 |
| 270 | 20230705 | 145600 | 879435296 | 1461 | 1465 | 1465 | 1461 | 8042 |
| 271 | 20230705 | 145500 | 867670524 | 1465 | 1468 | 1468 | 1465 | 2793 |
| 272 | 20230705 | 145400 | 863573888 | 1469 | 1477 | 1477 | 1467 | 3300 |
| 273 | 20230705 | 145300 | 858723562 | 1477 | 1469 | 1477 | 1467 | 351 |
| 274 | 20230705 | 145200 | 858208598 | 1469 | 1473 | 1473 | 1468 | 2173 |
| 275 | 20230705 | 145100 | 855013828 | 1473 | 1482 | 1482 | 1473 | 5725 |
| 276 | 20230705 | 145000 | 846574890 | 1474 | 1484 | 1484 | 1474 | 8063 |
| 277 | 20230705 | 144900 | 834665155 | 1485 | 1485 | 1485 | 1485 | 5 |
| 278 | 20230705 | 144800 | 834657730 | 1485 | 1486 | 1486 | 1485 | 158 |
| 279 | 20230705 | 144700 | 834423092 | 1486 | 1486 | 1486 | 1486 | 100 |
| 280 | 20230705 | 144600 | 834274492 | 1486 | 1486 | 1486 | 1486 | 292 |
| 281 | 20230705 | 144500 | 833840580 | 1486 | 1485 | 1486 | 1485 | 100 |
| 282 | 20230705 | 144400 | 833692030 | 1486 | 1483 | 1486 | 1483 | 489 |
| 283 | 20230705 | 144300 | 832965769 | 1482 | 1483 | 1483 | 1482 | 101 |
| 284 | 20230705 | 144200 | 832815988 | 1481 | 1482 | 1482 | 1481 | 11 |
| 285 | 20230705 | 144100 | 832799687 | 1480 | 1480 | 1482 | 1480 | 2934 |
| 286 | 20230705 | 144000 | 828457212 | 1480 | 1480 | 1481 | 1480 | 122 |
| 287 | 20230705 | 143900 | 828276647 | 1480 | 1484 | 1484 | 1480 | 915 |
| 288 | 20230705 | 143800 | 826919627 | 1487 | 1486 | 1487 | 1486 | 200 |
| 289 | 20230705 | 143700 | 826622375 | 1486 | 1486 | 1486 | 1486 | 2 |
| 290 | 20230705 | 143600 | 826619403 | 1480 | 1487 | 1487 | 1480 | 621 |
| 291 | 20230705 | 143500 | 825699616 | 1480 | 1483 | 1483 | 1480 | 1011 |
| 292 | 20230705 | 143400 | 824202627 | 1485 | 1481 | 1485 | 1480 | 1729 |
| 293 | 20230705 | 143300 | 821639408 | 1481 | 1480 | 1482 | 1475 | 1506 |
| 294 | 20230705 | 143200 | 819407541 | 1482 | 1476 | 1483 | 1474 | 1487 |
| 295 | 20230705 | 143100 | 817208918 | 1473 | 1475 | 1476 | 1473 | 1370 |
| 296 | 20230705 | 143000 | 815188007 | 1465 | 1465 | 1465 | 1465 | 0 |
| 297 | 20230705 | 142900 | 815188007 | 1465 | 1474 | 1474 | 1465 | 9234 |
| 298 | 20230705 | 142800 | 801618038 | 1491 | 1492 | 1493 | 1472 | 5088 |
| 299 | 20230705 | 142700 | 794071236 | 1493 | 1492 | 1493 | 1492 | 26 |
| 300 | 20230705 | 142600 | 794032436 | 1492 | 1492 | 1492 | 1492 | 189 |
| 301 | 20230705 | 142500 | 793750448 | 1496 | 1492 | 1496 | 1492 | 302 |
| 302 | 20230705 | 142400 | 793299856 | 1492 | 1492 | 1492 | 1490 | 2041 |
| 303 | 20230705 | 142300 | 790254738 | 1492 | 1492 | 1492 | 1492 | 2 |
| 304 | 20230705 | 142200 | 790251754 | 1490 | 1490 | 1492 | 1490 | 733 |
| 305 | 20230705 | 142100 | 789158384 | 1490 | 1492 | 1492 | 1490 | 381 |
| 306 | 20230705 | 142000 | 788590101 | 1492 | 1500 | 1500 | 1492 | 2544 |
| 307 | 20230705 | 141900 | 784791761 | 1495 | 1500 | 1500 | 1495 | 5496 |
| 308 | 20230705 | 141800 | 776557231 | 1498 | 1500 | 1500 | 1498 | 990 |
| 309 | 20230705 | 141700 | 775072839 | 1500 | 1500 | 1500 | 1500 | 6096 |
| 310 | 20230705 | 141600 | 765928839 | 1500 | 1498 | 1500 | 1498 | 3645 |
| 311 | 20230705 | 141500 | 760464115 | 1498 | 1496 | 1498 | 1496 | 996 |
| 312 | 20230705 | 141400 | 758972637 | 1496 | 1495 | 1496 | 1495 | 108 |
| 313 | 20230705 | 141300 | 758811117 | 1495 | 1492 | 1495 | 1492 | 535 |
| 314 | 20230705 | 141200 | 758012689 | 1492 | 1492 | 1492 | 1490 | 132 |
| 315 | 20230705 | 141100 | 757815751 | 1491 | 1492 | 1492 | 1490 | 870 |
| 316 | 20230705 | 141000 | 756518117 | 1489 | 1491 | 1491 | 1479 | 9390 |
| 317 | 20230705 | 140900 | 742530805 | 1490 | 1498 | 1498 | 1490 | 1925 |
| 318 | 20230705 | 140800 | 739653806 | 1498 | 1499 | 1499 | 1498 | 107 |
| 319 | 20230705 | 140700 | 739493433 | 1499 | 1499 | 1500 | 1499 | 678 |
| 320 | 20230705 | 140600 | 738476983 | 1499 | 1500 | 1500 | 1499 | 498 |
| 321 | 20230705 | 140500 | 737730083 | 1500 | 1502 | 1502 | 1498 | 5797 |
| 322 | 20230705 | 140400 | 729035727 | 1501 | 1501 | 1501 | 1501 | 103 |
| 323 | 20230705 | 140300 | 728881124 | 1501 | 1510 | 1510 | 1500 | 22531 |
| 324 | 20230705 | 140200 | 695040908 | 1509 | 1508 | 1509 | 1508 | 833 |
| 325 | 20230705 | 140100 | 693783913 | 1508 | 1508 | 1509 | 1508 | 934 |
| 326 | 20230705 | 140000 | 692375414 | 1510 | 1510 | 1510 | 1510 | 1 |
| 327 | 20230705 | 135900 | 692373904 | 1510 | 1506 | 1510 | 1505 | 1619 |
| 328 | 20230705 | 135800 | 689933215 | 1506 | 1506 | 1506 | 1506 | 339 |
| 329 | 20230705 | 135700 | 689422681 | 1506 | 1506 | 1506 | 1506 | 495 |
| 330 | 20230705 | 135600 | 688677211 | 1511 | 1511 | 1511 | 1511 | 300 |
| 331 | 20230705 | 135500 | 688223911 | 1513 | 1514 | 1514 | 1503 | 7890 |
| 332 | 20230705 | 135400 | 676314713 | 1515 | 1515 | 1515 | 1511 | 1592 |
| 333 | 20230705 | 135300 | 673905260 | 1518 | 1518 | 1518 | 1515 | 2485 |
| 334 | 20230705 | 135200 | 670138038 | 1519 | 1520 | 1520 | 1519 | 171 |
| 335 | 20230705 | 135100 | 669878239 | 1520 | 1522 | 1523 | 1520 | 10834 |
| 336 | 20230705 | 135000 | 653406372 | 1523 | 1523 | 1523 | 1522 | 193 |
| 337 | 20230705 | 134900 | 653112434 | 1524 | 1524 | 1524 | 1524 | 0 |
| 338 | 20230705 | 134800 | 653112434 | 1524 | 1524 | 1524 | 1524 | 1 |
| 339 | 20230705 | 134700 | 653110910 | 1523 | 1525 | 1525 | 1523 | 2 |
| 340 | 20230705 | 134600 | 653107862 | 1521 | 1524 | 1525 | 1521 | 1338 |
| 341 | 20230705 | 134500 | 651069410 | 1525 | 1525 | 1526 | 1525 | 1509 |
| 342 | 20230705 | 134400 | 648767684 | 1525 | 1525 | 1525 | 1525 | 1 |
| 343 | 20230705 | 134300 | 648766159 | 1525 | 1525 | 1527 | 1525 | 5671 |
| 344 | 20230705 | 134200 | 640117680 | 1528 | 1527 | 1528 | 1526 | 4397 |
| 345 | 20230705 | 134100 | 633406019 | 1528 | 1529 | 1529 | 1528 | 61 |
| 346 | 20230705 | 134000 | 633312810 | 1530 | 1530 | 1530 | 1530 | 100 |
| 347 | 20230705 | 133900 | 633159810 | 1527 | 1529 | 1530 | 1527 | 3092 |
| 348 | 20230705 | 133800 | 628433468 | 1529 | 1532 | 1532 | 1529 | 655 |
| 349 | 20230705 | 133700 | 627431965 | 1529 | 1534 | 1534 | 1529 | 596 |
| 350 | 20230705 | 133600 | 626517712 | 1534 | 1534 | 1534 | 1534 | 3 |
| 351 | 20230705 | 133500 | 626513110 | 1529 | 1534 | 1535 | 1529 | 957 |
| 352 | 20230705 | 133400 | 625048485 | 1535 | 1535 | 1535 | 1535 | 100 |
| 353 | 20230705 | 133300 | 624894985 | 1537 | 1535 | 1537 | 1535 | 2 |
| 354 | 20230705 | 133200 | 624891913 | 1529 | 1530 | 1530 | 1529 | 128 |
| 355 | 20230705 | 133100 | 624696199 | 1529 | 1529 | 1529 | 1529 | 0 |
| 356 | 20230705 | 133000 | 624696199 | 1529 | 1529 | 1529 | 1529 | 10 |
| 357 | 20230705 | 132900 | 624680909 | 1529 | 1529 | 1530 | 1529 | 409 |
| 358 | 20230705 | 132800 | 624055547 | 1529 | 1531 | 1531 | 1529 | 1995 |
| 359 | 20230705 | 132700 | 621002842 | 1531 | 1535 | 1535 | 1531 | 5000 |
| 360 | 20230705 | 132600 | 613342279 | 1534 | 1534 | 1534 | 1534 | 93 |
| 361 | 20230705 | 132500 | 613199617 | 1535 | 1535 | 1535 | 1534 | 384 |
| 362 | 20230705 | 132400 | 612610227 | 1535 | 1535 | 1536 | 1535 | 317 |
| 363 | 20230705 | 132300 | 612123432 | 1535 | 1536 | 1536 | 1535 | 645 |
| 364 | 20230705 | 132200 | 611133297 | 1540 | 1540 | 1540 | 1540 | 0 |
| 365 | 20230705 | 132100 | 611133297 | 1540 | 1540 | 1540 | 1540 | 2 |
| 366 | 20230705 | 132000 | 611130217 | 1541 | 1541 | 1541 | 1541 | 0 |
| 367 | 20230705 | 131900 | 611130217 | 1541 | 1541 | 1541 | 1541 | 357 |
| 368 | 20230705 | 131800 | 610580080 | 1541 | 1536 | 1541 | 1536 | 148 |
| 369 | 20230705 | 131700 | 610352062 | 1535 | 1541 | 1541 | 1533 | 1458 |
| 370 | 20230705 | 131600 | 608115693 | 1535 | 1541 | 1541 | 1535 | 2092 |
| 371 | 20230705 | 131500 | 604899043 | 1541 | 1541 | 1541 | 1541 | 0 |
| 372 | 20230705 | 131400 | 604899043 | 1541 | 1541 | 1541 | 1541 | 3 |
| 373 | 20230705 | 131300 | 604894420 | 1541 | 1541 | 1541 | 1541 | 2 |
| 374 | 20230705 | 131200 | 604891338 | 1541 | 1542 | 1542 | 1541 | 260 |
| 375 | 20230705 | 131100 | 604490419 | 1542 | 1542 | 1542 | 1542 | 345 |
| 376 | 20230705 | 131000 | 603958429 | 1542 | 1542 | 1542 | 1542 | 49 |
| 377 | 20230705 | 130900 | 603882871 | 1537 | 1537 | 1537 | 1537 | 1 |
| 378 | 20230705 | 130800 | 603881334 | 1535 | 1535 | 1535 | 1535 | 0 |
| 379 | 20230705 | 130700 | 603881334 | 1535 | 1550 | 1550 | 1535 | 1565 |
| 380 | 20230705 | 130600 | 601477575 | 1550 | 1550 | 1550 | 1550 | 111 |
| 381 | 20230705 | 130500 | 601305525 | 1550 | 1543 | 1550 | 1543 | 92 |
| 382 | 20230705 | 130400 | 601163069 | 1543 | 1543 | 1543 | 1543 | 1 |
| 383 | 20230705 | 130300 | 601161526 | 1531 | 1531 | 1531 | 1531 | 0 |
| 384 | 20230705 | 130200 | 601161526 | 1531 | 1531 | 1531 | 1531 | 0 |
| 385 | 20230705 | 130100 | 601161526 | 1531 | 1539 | 1540 | 1531 | 19890 |
| 386 | 20230705 | 130000 | 570592315 | 1539 | 1544 | 1544 | 1539 | 2291 |
| 387 | 20230705 | 125900 | 567065466 | 1540 | 1540 | 1540 | 1540 | 0 |
| 388 | 20230705 | 125800 | 567065466 | 1540 | 1540 | 1540 | 1540 | 0 |
| 389 | 20230705 | 125700 | 567065466 | 1540 | 1540 | 1540 | 1540 | 0 |
| 390 | 20230705 | 125600 | 567065466 | 1540 | 1540 | 1540 | 1540 | 0 |
| 391 | 20230705 | 125500 | 567065466 | 1540 | 1541 | 1541 | 1540 | 1000 |
| 392 | 20230705 | 125400 | 565525359 | 1540 | 1540 | 1540 | 1540 | 0 |
| 393 | 20230705 | 125300 | 565525359 | 1540 | 1540 | 1540 | 1540 | 0 |
| 394 | 20230705 | 125200 | 565525359 | 1540 | 1540 | 1540 | 1540 | 0 |
| 395 | 20230705 | 125100 | 565525359 | 1540 | 1541 | 1541 | 1540 | 564 |
| 396 | 20230705 | 125000 | 564656792 | 1539 | 1539 | 1539 | 1539 | 2281 |
| 397 | 20230705 | 124900 | 561146333 | 1539 | 1539 | 1539 | 1539 | 204 |
| 398 | 20230705 | 124800 | 560832377 | 1539 | 1542 | 1542 | 1539 | 7534 |
| 399 | 20230705 | 124700 | 549236525 | 1541 | 1541 | 1541 | 1541 | 10 |
| 400 | 20230705 | 124600 | 549221115 | 1539 | 1541 | 1541 | 1539 | 1923 |
| 401 | 20230705 | 124500 | 546260819 | 1540 | 1540 | 1540 | 1540 | 0 |
| 402 | 20230705 | 124400 | 546260819 | 1540 | 1540 | 1540 | 1540 | 1555 |
| 403 | 20230705 | 124300 | 543866119 | 1540 | 1541 | 1541 | 1540 | 5370 |
| 404 | 20230705 | 124200 | 535595862 | 1542 | 1541 | 1542 | 1541 | 1675 |
| 405 | 20230705 | 124100 | 533013667 | 1542 | 1542 | 1542 | 1542 | 32 |
| 406 | 20230705 | 124000 | 532964323 | 1540 | 1541 | 1541 | 1540 | 2922 |
| 407 | 20230705 | 123900 | 528464038 | 1541 | 1541 | 1542 | 1541 | 1108 |
| 408 | 20230705 | 123800 | 526755961 | 1540 | 1540 | 1540 | 1540 | 0 |
| 409 | 20230705 | 123700 | 526755961 | 1540 | 1543 | 1543 | 1540 | 5912 |
| 410 | 20230705 | 123600 | 517640754 | 1544 | 1546 | 1546 | 1544 | 7744 |
| 411 | 20230705 | 123500 | 505672351 | 1546 | 1546 | 1546 | 1546 | 645 |
| 412 | 20230705 | 123400 | 504675181 | 1546 | 1546 | 1546 | 1546 | 0 |
| 413 | 20230705 | 123300 | 504675181 | 1546 | 1546 | 1546 | 1546 | 194 |
| 414 | 20230705 | 123200 | 504375257 | 1546 | 1546 | 1546 | 1546 | 0 |
| 415 | 20230705 | 123100 | 504375257 | 1546 | 1546 | 1546 | 1546 | 0 |
| 416 | 20230705 | 123000 | 504375257 | 1546 | 1548 | 1548 | 1546 | 2000 |
| 417 | 20230705 | 122900 | 501282270 | 1548 | 1548 | 1548 | 1548 | 0 |
| 418 | 20230705 | 122800 | 501282270 | 1548 | 1548 | 1548 | 1548 | 7 |
| 419 | 20230705 | 122700 | 501271434 | 1547 | 1548 | 1548 | 1547 | 290 |
| 420 | 20230705 | 122600 | 500822611 | 1548 | 1548 | 1548 | 1548 | 26 |
| 421 | 20230705 | 122500 | 500782363 | 1548 | 1548 | 1548 | 1548 | 65 |
| 422 | 20230705 | 122400 | 500681743 | 1548 | 1548 | 1548 | 1548 | 235 |
| 423 | 20230705 | 122300 | 500317963 | 1548 | 1548 | 1548 | 1548 | 1 |
| 424 | 20230705 | 122200 | 500316415 | 1550 | 1550 | 1550 | 1550 | 2000 |
| 425 | 20230705 | 122100 | 497216415 | 1550 | 1550 | 1550 | 1550 | 0 |
| 426 | 20230705 | 122000 | 497216415 | 1550 | 1550 | 1550 | 1550 | 0 |
| 427 | 20230705 | 121900 | 497216415 | 1550 | 1550 | 1550 | 1550 | 100 |
| 428 | 20230705 | 121800 | 497061415 | 1550 | 1549 | 1550 | 1549 | 100 |
| 429 | 20230705 | 121700 | 496906431 | 1550 | 1550 | 1550 | 1550 | 0 |
| 430 | 20230705 | 121600 | 496906431 | 1550 | 1550 | 1550 | 1550 | 0 |
| 431 | 20230705 | 121500 | 496906431 | 1550 | 1550 | 1550 | 1550 | 0 |
| 432 | 20230705 | 121400 | 496906431 | 1550 | 1550 | 1550 | 1550 | 1000 |
| 433 | 20230705 | 121300 | 495356431 | 1555 | 1555 | 1555 | 1555 | 100 |
| 434 | 20230705 | 121200 | 495200931 | 1555 | 1555 | 1555 | 1555 | 0 |
| 435 | 20230705 | 121100 | 495200931 | 1555 | 1555 | 1555 | 1555 | 81 |
| 436 | 20230705 | 121000 | 495074976 | 1555 | 1550 | 1555 | 1548 | 4664 |
| 437 | 20230705 | 120900 | 487850783 | 1550 | 1550 | 1550 | 1550 | 0 |
| 438 | 20230705 | 120800 | 487850783 | 1550 | 1550 | 1550 | 1550 | 0 |
| 439 | 20230705 | 120700 | 487850783 | 1550 | 1550 | 1550 | 1550 | 0 |
| 440 | 20230705 | 120600 | 487850783 | 1550 | 1550 | 1550 | 1550 | 28 |
| 441 | 20230705 | 120500 | 487807383 | 1555 | 1555 | 1555 | 1555 | 0 |
| 442 | 20230705 | 120400 | 487807383 | 1555 | 1555 | 1555 | 1555 | 80 |
| 443 | 20230705 | 120300 | 487682983 | 1555 | 1555 | 1555 | 1555 | 10 |
| 444 | 20230705 | 120200 | 487667433 | 1555 | 1555 | 1555 | 1555 | 200 |
| 445 | 20230705 | 120100 | 487356433 | 1554 | 1554 | 1554 | 1554 | 30 |
| 446 | 20230705 | 120000 | 487309813 | 1554 | 1554 | 1554 | 1554 | 5 |
| 447 | 20230705 | 115900 | 487302043 | 1555 | 1555 | 1555 | 1555 | 0 |
| 448 | 20230705 | 115800 | 487302043 | 1555 | 1555 | 1555 | 1555 | 100 |
| 449 | 20230705 | 115700 | 487146543 | 1554 | 1554 | 1554 | 1554 | 10 |
| 450 | 20230705 | 115600 | 487131003 | 1554 | 1554 | 1554 | 1554 | 100 |
| 451 | 20230705 | 115500 | 486975603 | 1554 | 1554 | 1554 | 1554 | 2203 |
| 452 | 20230705 | 115400 | 483552141 | 1554 | 1554 | 1554 | 1554 | 0 |
| 453 | 20230705 | 115300 | 483552141 | 1554 | 1555 | 1555 | 1554 | 117 |
| 454 | 20230705 | 115200 | 483370322 | 1555 | 1555 | 1555 | 1555 | 0 |
| 455 | 20230705 | 115100 | 483370322 | 1555 | 1555 | 1555 | 1555 | 0 |
| 456 | 20230705 | 115000 | 483370322 | 1555 | 1555 | 1555 | 1555 | 23 |
| 457 | 20230705 | 114900 | 483334557 | 1555 | 1549 | 1555 | 1549 | 2000 |
| 458 | 20230705 | 114800 | 480225922 | 1549 | 1549 | 1549 | 1549 | 2101 |
| 459 | 20230705 | 114700 | 476971473 | 1549 | 1549 | 1549 | 1549 | 5 |
| 460 | 20230705 | 114600 | 476963728 | 1549 | 1549 | 1549 | 1549 | 0 |
| 461 | 20230705 | 114500 | 476963728 | 1549 | 1549 | 1549 | 1549 | 105 |
| 462 | 20230705 | 114400 | 476801083 | 1549 | 1549 | 1549 | 1549 | 0 |
| 463 | 20230705 | 114300 | 476801083 | 1549 | 1549 | 1549 | 1549 | 0 |
| 464 | 20230705 | 114200 | 476801083 | 1549 | 1549 | 1549 | 1548 | 3895 |
| 465 | 20230705 | 114100 | 470769094 | 1554 | 1554 | 1554 | 1554 | 0 |
| 466 | 20230705 | 114000 | 470769094 | 1554 | 1554 | 1554 | 1554 | 0 |
| 467 | 20230705 | 113900 | 470769094 | 1554 | 1555 | 1555 | 1554 | 989 |
| 468 | 20230705 | 113800 | 469231749 | 1555 | 1555 | 1555 | 1555 | 1 |
| 469 | 20230705 | 113700 | 469230194 | 1555 | 1555 | 1555 | 1555 | 120 |
| 470 | 20230705 | 113600 | 469043594 | 1556 | 1556 | 1556 | 1556 | 50 |
| 471 | 20230705 | 113500 | 468965794 | 1556 | 1556 | 1556 | 1556 | 450 |
| 472 | 20230705 | 113400 | 468265594 | 1556 | 1556 | 1556 | 1556 | 550 |
| 473 | 20230705 | 113300 | 467409794 | 1558 | 1558 | 1558 | 1558 | 0 |
| 474 | 20230705 | 113200 | 467409794 | 1558 | 1560 | 1560 | 1558 | 733 |
| 475 | 20230705 | 113100 | 466267580 | 1558 | 1558 | 1558 | 1558 | 100 |
| 476 | 20230705 | 113000 | 466111780 | 1558 | 1544 | 1558 | 1541 | 5260 |
| 477 | 20230705 | 112900 | 457953665 | 1544 | 1544 | 1544 | 1544 | 2920 |
| 478 | 20230705 | 112800 | 453445185 | 1544 | 1545 | 1545 | 1544 | 5504 |
| 479 | 20230705 | 112700 | 444944234 | 1545 | 1545 | 1545 | 1545 | 0 |
| 480 | 20230705 | 112600 | 444944234 | 1545 | 1551 | 1551 | 1545 | 2740 |
| 481 | 20230705 | 112500 | 440706961 | 1551 | 1551 | 1551 | 1551 | 0 |
| 482 | 20230705 | 112400 | 440706961 | 1551 | 1551 | 1551 | 1551 | 21 |
| 483 | 20230705 | 112300 | 440674390 | 1551 | 1551 | 1551 | 1551 | 414 |
| 484 | 20230705 | 112200 | 440032276 | 1551 | 1551 | 1551 | 1551 | 1618 |
| 485 | 20230705 | 112100 | 437522758 | 1550 | 1553 | 1553 | 1550 | 5806 |
| 486 | 20230705 | 112000 | 428520357 | 1553 | 1555 | 1555 | 1553 | 5154 |
| 487 | 20230705 | 111900 | 420514534 | 1555 | 1555 | 1555 | 1555 | 0 |
| 488 | 20230705 | 111800 | 420514534 | 1555 | 1555 | 1555 | 1555 | 202 |
| 489 | 20230705 | 111700 | 420200424 | 1555 | 1556 | 1556 | 1555 | 58 |
| 490 | 20230705 | 111600 | 420110229 | 1557 | 1557 | 1557 | 1557 | 5 |
| 491 | 20230705 | 111500 | 420102444 | 1564 | 1564 | 1564 | 1564 | 0 |
| 492 | 20230705 | 111400 | 420102444 | 1564 | 1564 | 1564 | 1564 | 78 |
| 493 | 20230705 | 111300 | 419980452 | 1565 | 1565 | 1565 | 1565 | 0 |
| 494 | 20230705 | 111200 | 419980452 | 1565 | 1565 | 1565 | 1565 | 0 |
| 495 | 20230705 | 111100 | 419980452 | 1565 | 1565 | 1565 | 1565 | 0 |
| 496 | 20230705 | 111000 | 419980452 | 1565 | 1564 | 1565 | 1564 | 383 |
| 497 | 20230705 | 110900 | 419381399 | 1565 | 1564 | 1565 | 1564 | 94 |
| 498 | 20230705 | 110800 | 419234291 | 1564 | 1562 | 1564 | 1562 | 10 |
| 499 | 20230705 | 110700 | 419218653 | 1555 | 1555 | 1555 | 1555 | 432 |
| 500 | 20230705 | 110600 | 418546893 | 1554 | 1554 | 1554 | 1554 | 0 |
| 501 | 20230705 | 110500 | 418546893 | 1554 | 1554 | 1554 | 1554 | 564 |
| 502 | 20230705 | 110400 | 417670437 | 1552 | 1552 | 1552 | 1552 | 0 |
| 503 | 20230705 | 110300 | 417670437 | 1552 | 1552 | 1552 | 1552 | 0 |
| 504 | 20230705 | 110200 | 417670437 | 1552 | 1552 | 1552 | 1552 | 0 |
| 505 | 20230705 | 110100 | 417670437 | 1552 | 1552 | 1552 | 1552 | 0 |
| 506 | 20230705 | 110000 | 417670437 | 1552 | 1552 | 1552 | 1552 | 0 |
| 507 | 20230705 | 105900 | 417670437 | 1552 | 1552 | 1552 | 1552 | 11 |
| 508 | 20230705 | 105800 | 417653365 | 1563 | 1563 | 1563 | 1563 | 2 |
| 509 | 20230705 | 105700 | 417650239 | 1563 | 1563 | 1563 | 1563 | 0 |
| 510 | 20230705 | 105600 | 417650239 | 1563 | 1563 | 1563 | 1563 | 0 |
| 511 | 20230705 | 105500 | 417650239 | 1563 | 1563 | 1563 | 1563 | 0 |
| 512 | 20230705 | 105400 | 417650239 | 1563 | 1563 | 1563 | 1563 | 157 |
| 513 | 20230705 | 105300 | 417404848 | 1568 | 1568 | 1568 | 1568 | 0 |
| 514 | 20230705 | 105200 | 417404848 | 1568 | 1568 | 1568 | 1568 | 101 |
| 515 | 20230705 | 105100 | 417246480 | 1570 | 1553 | 1570 | 1553 | 8415 |
| 516 | 20230705 | 105000 | 404054441 | 1545 | 1545 | 1545 | 1545 | 200 |
| 517 | 20230705 | 104900 | 403745441 | 1545 | 1553 | 1553 | 1545 | 1000 |
| 518 | 20230705 | 104800 | 402199556 | 1554 | 1553 | 1554 | 1553 | 1010 |
| 519 | 20230705 | 104700 | 400630121 | 1554 | 1554 | 1554 | 1554 | 0 |
| 520 | 20230705 | 104600 | 400630121 | 1554 | 1554 | 1554 | 1554 | 0 |
| 521 | 20230705 | 104500 | 400630121 | 1554 | 1554 | 1554 | 1554 | 0 |
| 522 | 20230705 | 104400 | 400630121 | 1554 | 1554 | 1554 | 1554 | 4 |
| 523 | 20230705 | 104300 | 400623905 | 1554 | 1554 | 1554 | 1554 | 300 |
| 524 | 20230705 | 104200 | 400157705 | 1555 | 1555 | 1555 | 1555 | 0 |
| 525 | 20230705 | 104100 | 400157705 | 1555 | 1555 | 1555 | 1555 | 2 |
| 526 | 20230705 | 104000 | 400154595 | 1554 | 1554 | 1554 | 1554 | 17 |
| 527 | 20230705 | 103900 | 400128177 | 1555 | 1555 | 1555 | 1555 | 100 |
| 528 | 20230705 | 103800 | 399972677 | 1555 | 1555 | 1555 | 1555 | 1 |
| 529 | 20230705 | 103700 | 399971122 | 1544 | 1544 | 1544 | 1544 | 0 |
| 530 | 20230705 | 103600 | 399971122 | 1544 | 1544 | 1544 | 1544 | 0 |
| 531 | 20230705 | 103500 | 399971122 | 1544 | 1547 | 1547 | 1544 | 1800 |
| 532 | 20230705 | 103400 | 397189276 | 1555 | 1555 | 1555 | 1555 | 0 |
| 533 | 20230705 | 103300 | 397189276 | 1555 | 1555 | 1555 | 1555 | 40 |
| 534 | 20230705 | 103200 | 397127076 | 1555 | 1555 | 1555 | 1555 | 0 |
| 535 | 20230705 | 103100 | 397127076 | 1555 | 1555 | 1555 | 1555 | 17 |
| 536 | 20230705 | 103000 | 397100641 | 1545 | 1550 | 1550 | 1545 | 10 |
| 537 | 20230705 | 102900 | 397085171 | 1545 | 1555 | 1555 | 1545 | 2511 |
| 538 | 20230705 | 102800 | 393196721 | 1555 | 1555 | 1555 | 1555 | 0 |
| 539 | 20230705 | 102700 | 393196721 | 1555 | 1555 | 1555 | 1555 | 0 |
| 540 | 20230705 | 102600 | 393196721 | 1555 | 1555 | 1555 | 1555 | 0 |
| 541 | 20230705 | 102500 | 393196721 | 1555 | 1567 | 1567 | 1555 | 510 |
| 542 | 20230705 | 102400 | 392401532 | 1567 | 1567 | 1567 | 1567 | 128 |
| 543 | 20230705 | 102300 | 392200956 | 1567 | 1567 | 1567 | 1567 | 336 |
| 544 | 20230705 | 102200 | 391674444 | 1567 | 1567 | 1567 | 1567 | 0 |
| 545 | 20230705 | 102100 | 391674444 | 1567 | 1556 | 1567 | 1556 | 768 |
| 546 | 20230705 | 102000 | 390471114 | 1550 | 1566 | 1566 | 1550 | 10479 |
| 547 | 20230705 | 101900 | 374196177 | 1567 | 1567 | 1567 | 1567 | 636 |
| 548 | 20230705 | 101800 | 373199565 | 1567 | 1567 | 1567 | 1567 | 0 |
| 549 | 20230705 | 101700 | 373199565 | 1567 | 1569 | 1569 | 1567 | 4630 |
| 550 | 20230705 | 101600 | 365939325 | 1569 | 1569 | 1569 | 1569 | 361 |
| 551 | 20230705 | 101500 | 365372916 | 1567 | 1567 | 1567 | 1567 | 0 |
| 552 | 20230705 | 101400 | 365372916 | 1567 | 1567 | 1567 | 1567 | 957 |
| 553 | 20230705 | 101300 | 363873297 | 1567 | 1567 | 1567 | 1567 | 0 |
| 554 | 20230705 | 101200 | 363873297 | 1567 | 1567 | 1567 | 1567 | 500 |
| 555 | 20230705 | 101100 | 363089797 | 1570 | 1570 | 1570 | 1570 | 0 |
| 556 | 20230705 | 101000 | 363089797 | 1570 | 1569 | 1570 | 1569 | 1107 |
| 557 | 20230705 | 100900 | 361352865 | 1570 | 1570 | 1570 | 1570 | 235 |
| 558 | 20230705 | 100800 | 360983915 | 1569 | 1569 | 1569 | 1569 | 0 |
| 559 | 20230705 | 100700 | 360983915 | 1569 | 1569 | 1569 | 1569 | 0 |
| 560 | 20230705 | 100600 | 360983915 | 1569 | 1569 | 1569 | 1569 | 0 |
| 561 | 20230705 | 100500 | 360983915 | 1569 | 1569 | 1569 | 1569 | 0 |
| 562 | 20230705 | 100400 | 360983915 | 1569 | 1569 | 1569 | 1569 | 383 |
| 563 | 20230705 | 100300 | 360382988 | 1569 | 1569 | 1569 | 1569 | 511 |
| 564 | 20230705 | 100200 | 359581229 | 1569 | 1566 | 1569 | 1566 | 200 |
| 565 | 20230705 | 100100 | 359267834 | 1566 | 1566 | 1566 | 1566 | 600 |
| 566 | 20230705 | 100000 | 358328234 | 1565 | 1564 | 1566 | 1564 | 426 |
| 567 | 20230705 | 095900 | 357661265 | 1564 | 1564 | 1564 | 1564 | 0 |
| 568 | 20230705 | 095800 | 357661265 | 1564 | 1565 | 1565 | 1564 | 551 |
| 569 | 20230705 | 095700 | 356799001 | 1555 | 1555 | 1555 | 1555 | 0 |
| 570 | 20230705 | 095600 | 356799001 | 1555 | 1569 | 1569 | 1555 | 13100 |
| 571 | 20230705 | 095500 | 336417727 | 1569 | 1569 | 1569 | 1569 | 1 |
| 572 | 20230705 | 095400 | 336416158 | 1570 | 1572 | 1572 | 1570 | 427 |
| 573 | 20230705 | 095300 | 335745376 | 1575 | 1575 | 1575 | 1575 | 0 |
| 574 | 20230705 | 095200 | 335745376 | 1575 | 1575 | 1575 | 1575 | 44 |
| 575 | 20230705 | 095100 | 335676076 | 1575 | 1571 | 1575 | 1571 | 110 |
| 576 | 20230705 | 095000 | 335502894 | 1571 | 1571 | 1571 | 1571 | 8 |
| 577 | 20230705 | 094900 | 335490326 | 1571 | 1570 | 1571 | 1570 | 94 |
| 578 | 20230705 | 094800 | 335342740 | 1570 | 1570 | 1570 | 1570 | 2 |
| 579 | 20230705 | 094700 | 335339600 | 1558 | 1565 | 1565 | 1558 | 732 |
| 580 | 20230705 | 094600 | 334196038 | 1574 | 1574 | 1574 | 1574 | 600 |
| 581 | 20230705 | 094500 | 333251638 | 1576 | 1574 | 1576 | 1574 | 500 |
| 582 | 20230705 | 094400 | 332464583 | 1575 | 1575 | 1575 | 1575 | 116 |
| 583 | 20230705 | 094300 | 332281883 | 1574 | 1564 | 1574 | 1564 | 2654 |
| 584 | 20230705 | 094200 | 328120453 | 1561 | 1560 | 1561 | 1560 | 1546 |
| 585 | 20230705 | 094100 | 325707692 | 1558 | 1558 | 1558 | 1558 | 213 |
| 586 | 20230705 | 094000 | 325375838 | 1558 | 1558 | 1558 | 1558 | 82 |
| 587 | 20230705 | 093900 | 325248082 | 1558 | 1556 | 1558 | 1556 | 792 |
| 588 | 20230705 | 093800 | 324015720 | 1557 | 1559 | 1559 | 1555 | 1708 |
| 589 | 20230705 | 093700 | 321359246 | 1560 | 1563 | 1563 | 1560 | 283 |
| 590 | 20230705 | 093600 | 320917001 | 1562 | 1564 | 1564 | 1562 | 30 |
| 591 | 20230705 | 093500 | 320870101 | 1564 | 1560 | 1564 | 1560 | 694 |
| 592 | 20230705 | 093400 | 319784746 | 1564 | 1564 | 1564 | 1564 | 350 |
| 593 | 20230705 | 093300 | 319237346 | 1566 | 1556 | 1566 | 1555 | 1616 |
| 594 | 20230705 | 093200 | 316724400 | 1556 | 1555 | 1565 | 1553 | 58675 |
| 595 | 20230705 | 093100 | 225485302 | 1555 | 1560 | 1560 | 1555 | 12432 |
| 596 | 20230705 | 093000 | 206147880 | 1560 | 1565 | 1566 | 1559 | 10051 |
| 597 | 20230705 | 092900 | 190467055 | 1565 | 1565 | 1565 | 1565 | 50 |
| 598 | 20230705 | 092800 | 190388805 | 1565 | 1560 | 1565 | 1560 | 1206 |
| 599 | 20230705 | 092700 | 188506680 | 1560 | 1560 | 1560 | 1559 | 5053 |
| 600 | 20230705 | 092600 | 180624003 | 1560 | 1560 | 1565 | 1559 | 30291 |
| 601 | 20230705 | 092500 | 133369246 | 1560 | 1560 | 1568 | 1560 | 6860 |
| 602 | 20230705 | 092400 | 122665516 | 1560 | 1564 | 1570 | 1560 | 5843 |
| 603 | 20230705 | 092300 | 113537404 | 1570 | 1570 | 1570 | 1570 | 11 |
| 604 | 20230705 | 092200 | 113520134 | 1571 | 1568 | 1571 | 1568 | 2220 |
| 605 | 20230705 | 092100 | 110037006 | 1562 | 1565 | 1568 | 1562 | 2228 |
| 606 | 20230705 | 092000 | 106553826 | 1565 | 1565 | 1565 | 1565 | 13176 |
| 607 | 20230705 | 091900 | 85933386 | 1565 | 1566 | 1566 | 1564 | 884 |
| 608 | 20230705 | 091800 | 84549783 | 1565 | 1565 | 1565 | 1565 | 0 |
| 609 | 20230705 | 091700 | 84549783 | 1565 | 1565 | 1565 | 1565 | 2 |
| 610 | 20230705 | 091600 | 84546653 | 1560 | 1567 | 1567 | 1560 | 4002 |
| 611 | 20230705 | 091500 | 78299318 | 1568 | 1568 | 1568 | 1567 | 531 |
| 612 | 20230705 | 091400 | 77466718 | 1567 | 1566 | 1567 | 1566 | 74 |
| 613 | 20230705 | 091300 | 77350761 | 1560 | 1560 | 1567 | 1560 | 8919 |
| 614 | 20230705 | 091200 | 63424864 | 1564 | 1563 | 1564 | 1563 | 459 |
| 615 | 20230705 | 091100 | 62707405 | 1560 | 1568 | 1568 | 1555 | 3395 |
| 616 | 20230705 | 091000 | 57421938 | 1555 | 1560 | 1561 | 1555 | 8003 |
| 617 | 20230705 | 090900 | 44954275 | 1560 | 1569 | 1579 | 1557 | 10285 |
| 618 | 20230705 | 090800 | 28874608 | 1570 | 1586 | 1587 | 1570 | 2936 |
| 619 | 20230705 | 090700 | 24238925 | 1579 | 1595 | 1595 | 1579 | 2914 |
| 620 | 20230705 | 090600 | 19608694 | 1595 | 1595 | 1595 | 1595 | 0 |
| 621 | 20230705 | 090500 | 19608694 | 1595 | 1595 | 1608 | 1595 | 2385 |
| 622 | 20230705 | 090400 | 15802329 | 1596 | 1612 | 1612 | 1596 | 4331 |
| 623 | 20230705 | 090300 | 8835718 | 1611 | 1611 | 1611 | 1611 | 0 |
| 624 | 20230705 | 090200 | 8835718 | 1611 | 1621 | 1621 | 1611 | 1497 |
| 625 | 20230705 | 090100 | 6411946 | 1621 | 1626 | 1626 | 1621 | 16 |
| 626 | 20230705 | 090000 | 6385975 | 1627 | 1627 | 1627 | 1627 | 3925 |