29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 9477 |
| 3 | 20230705 | 184000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20230705 | 183900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20230705 | 183800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20230705 | 183700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20230705 | 183600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20230705 | 183500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20230705 | 183400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20230705 | 183300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20230705 | 183200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20230705 | 183100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20230705 | 183000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20230705 | 182900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20230705 | 182800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20230705 | 182700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20230705 | 182600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20230705 | 182500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20230705 | 182400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20230705 | 182300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20230705 | 182200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20230705 | 182100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20230705 | 182000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20230705 | 181900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20230705 | 181800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20230705 | 181700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20230705 | 181600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20230705 | 181500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20230705 | 181400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20230705 | 181300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20230705 | 181200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20230705 | 181100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 9477 |
| 33 | 20230705 | 181000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20230705 | 180900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20230705 | 180800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20230705 | 180700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20230705 | 180600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20230705 | 180500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20230705 | 180400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20230705 | 180300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20230705 | 180200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20230705 | 180100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20230705 | 180000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20230705 | 175900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20230705 | 175800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20230705 | 175700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20230705 | 175600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20230705 | 175500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20230705 | 175400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20230705 | 175300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20230705 | 175200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20230705 | 175100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20230705 | 175000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20230705 | 174900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20230705 | 174800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20230705 | 174700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20230705 | 174600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20230705 | 174500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20230705 | 174400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20230705 | 174300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20230705 | 174200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20230705 | 174100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 9477 |
| 63 | 20230705 | 174000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20230705 | 173900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20230705 | 173800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20230705 | 173700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20230705 | 173600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20230705 | 173500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20230705 | 173400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20230705 | 173300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20230705 | 173200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20230705 | 173100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20230705 | 173000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20230705 | 172900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20230705 | 172800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20230705 | 172700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20230705 | 172600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20230705 | 172500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20230705 | 172400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20230705 | 172300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20230705 | 172200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20230705 | 172100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20230705 | 172000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20230705 | 171900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20230705 | 171800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20230705 | 171700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20230705 | 171600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20230705 | 171500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20230705 | 171400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20230705 | 171300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20230705 | 171200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20230705 | 171100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 9477 |
| 93 | 20230705 | 171000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20230705 | 170900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20230705 | 170800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20230705 | 170700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20230705 | 170600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20230705 | 170500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20230705 | 170400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20230705 | 170300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20230705 | 170200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20230705 | 170100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20230705 | 170000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20230705 | 165900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20230705 | 165800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20230705 | 165700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20230705 | 165600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20230705 | 165500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20230705 | 165400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20230705 | 165300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20230705 | 165200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20230705 | 165100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20230705 | 165000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20230705 | 164900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20230705 | 164800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20230705 | 164700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20230705 | 164600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20230705 | 164500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20230705 | 164400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20230705 | 164300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20230705 | 164200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20230705 | 164100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 9477 |
| 123 | 20230705 | 164000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20230705 | 163900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20230705 | 163800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20230705 | 163700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20230705 | 163600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20230705 | 163500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20230705 | 163400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20230705 | 163300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20230705 | 163200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20230705 | 163100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20230705 | 163000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20230705 | 162900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20230705 | 162800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20230705 | 162700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20230705 | 162600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20230705 | 162500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20230705 | 162400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20230705 | 162300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20230705 | 162200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20230705 | 162100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20230705 | 162000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20230705 | 161900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20230705 | 161800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20230705 | 161700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20230705 | 161600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20230705 | 161500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20230705 | 161400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20230705 | 161300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20230705 | 161200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20230705 | 161100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 9477 |
| 153 | 20230705 | 161000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20230705 | 160900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20230705 | 160800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20230705 | 160700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20230705 | 160600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20230705 | 160500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20230705 | 160400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20230705 | 160300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20230705 | 160200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20230705 | 160100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20230705 | 160000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20230705 | 155900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20230705 | 155800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20230705 | 155700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20230705 | 155600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20230705 | 155500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20230705 | 155400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20230705 | 155300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20230705 | 155200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20230705 | 155100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20230705 | 155000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20230705 | 154900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20230705 | 154800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20230705 | 154700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20230705 | 154600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20230705 | 154500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20230705 | 154400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20230705 | 154300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20230705 | 154200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20230705 | 154100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 9477 |
| 183 | 20230705 | 154000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20230705 | 153900 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20230705 | 153800 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20230705 | 153700 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20230705 | 153600 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20230705 | 153500 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20230705 | 153400 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20230705 | 153300 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20230705 | 153200 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20230705 | 153100 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20230705 | 153000 | 1607641305 | 2345 | 2345 | 2345 | 2345 | 9477 |
| 194 | 20230705 | 152900 | 1585417740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20230705 | 152800 | 1585417740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20230705 | 152700 | 1585417740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20230705 | 152600 | 1585417740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20230705 | 152500 | 1585417740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20230705 | 152400 | 1585417740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20230705 | 152300 | 1585417740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20230705 | 152200 | 1585417740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20230705 | 152100 | 1585417740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20230705 | 152000 | 1585417740 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20230705 | 151900 | 1585417740 | 2345 | 2340 | 2345 | 2340 | 9060 |
| 205 | 20230705 | 151800 | 1564213360 | 2340 | 2345 | 2350 | 2340 | 5764 |
| 206 | 20230705 | 151700 | 1550719675 | 2350 | 2350 | 2350 | 2345 | 448 |
| 207 | 20230705 | 151600 | 1549668825 | 2350 | 2345 | 2350 | 2345 | 262 |
| 208 | 20230705 | 151500 | 1549054255 | 2350 | 2340 | 2350 | 2340 | 4102 |
| 209 | 20230705 | 151400 | 1539441645 | 2345 | 2345 | 2350 | 2345 | 2451 |
| 210 | 20230705 | 151300 | 1533685125 | 2350 | 2340 | 2350 | 2340 | 697 |
| 211 | 20230705 | 151200 | 1532051600 | 2345 | 2350 | 2350 | 2340 | 249 |
| 212 | 20230705 | 151100 | 1531467100 | 2350 | 2345 | 2350 | 2340 | 1778 |
| 213 | 20230705 | 151000 | 1527306285 | 2345 | 2345 | 2345 | 2340 | 586 |
| 214 | 20230705 | 150900 | 1525932470 | 2345 | 2340 | 2345 | 2340 | 1412 |
| 215 | 20230705 | 150800 | 1522628375 | 2340 | 2345 | 2350 | 2340 | 4656 |
| 216 | 20230705 | 150700 | 1511711660 | 2350 | 2345 | 2350 | 2345 | 994 |
| 217 | 20230705 | 150600 | 1509378575 | 2345 | 2340 | 2345 | 2335 | 6847 |
| 218 | 20230705 | 150500 | 1493352095 | 2345 | 2345 | 2350 | 2340 | 3098 |
| 219 | 20230705 | 150400 | 1486097860 | 2355 | 2355 | 2355 | 2345 | 145 |
| 220 | 20230705 | 150300 | 1485757625 | 2350 | 2350 | 2355 | 2350 | 181 |
| 221 | 20230705 | 150200 | 1485332270 | 2360 | 2350 | 2360 | 2350 | 774 |
| 222 | 20230705 | 150100 | 1483513300 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20230705 | 150000 | 1483513300 | 2360 | 2355 | 2360 | 2350 | 1074 |
| 224 | 20230705 | 145900 | 1480984485 | 2355 | 2355 | 2360 | 2355 | 355 |
| 225 | 20230705 | 145800 | 1480147830 | 2360 | 2355 | 2360 | 2355 | 1668 |
| 226 | 20230705 | 145700 | 1476219670 | 2355 | 2355 | 2355 | 2350 | 1483 |
| 227 | 20230705 | 145600 | 1472727625 | 2350 | 2345 | 2355 | 2345 | 942 |
| 228 | 20230705 | 145500 | 1470514530 | 2350 | 2350 | 2350 | 2345 | 1371 |
| 229 | 20230705 | 145400 | 1467298775 | 2350 | 2350 | 2355 | 2345 | 1994 |
| 230 | 20230705 | 145300 | 1462614860 | 2350 | 2345 | 2355 | 2345 | 2143 |
| 231 | 20230705 | 145200 | 1457585460 | 2345 | 2345 | 2350 | 2340 | 951 |
| 232 | 20230705 | 145100 | 1455355255 | 2350 | 2355 | 2355 | 2340 | 8467 |
| 233 | 20230705 | 145000 | 1435509185 | 2355 | 2350 | 2355 | 2350 | 599 |
| 234 | 20230705 | 144900 | 1434100530 | 2350 | 2345 | 2350 | 2345 | 775 |
| 235 | 20230705 | 144800 | 1432281470 | 2350 | 2350 | 2350 | 2345 | 7839 |
| 236 | 20230705 | 144700 | 1413877015 | 2355 | 2360 | 2365 | 2355 | 4130 |
| 237 | 20230705 | 144600 | 1404140305 | 2360 | 2365 | 2365 | 2360 | 129 |
| 238 | 20230705 | 144500 | 1403835265 | 2365 | 2365 | 2365 | 2360 | 137 |
| 239 | 20230705 | 144400 | 1403511440 | 2365 | 2365 | 2365 | 2360 | 5 |
| 240 | 20230705 | 144300 | 1403499630 | 2360 | 2365 | 2365 | 2360 | 610 |
| 241 | 20230705 | 144200 | 1402057530 | 2365 | 2360 | 2370 | 2360 | 313 |
| 242 | 20230705 | 144100 | 1401317780 | 2370 | 2365 | 2370 | 2365 | 1262 |
| 243 | 20230705 | 144000 | 1398332645 | 2370 | 2360 | 2370 | 2360 | 1368 |
| 244 | 20230705 | 143900 | 1395094400 | 2370 | 2360 | 2370 | 2360 | 2533 |
| 245 | 20230705 | 143800 | 1389094155 | 2370 | 2365 | 2370 | 2365 | 45 |
| 246 | 20230705 | 143700 | 1388987645 | 2370 | 2365 | 2370 | 2365 | 501 |
| 247 | 20230705 | 143600 | 1387802775 | 2365 | 2365 | 2365 | 2365 | 0 |
| 248 | 20230705 | 143500 | 1387802775 | 2365 | 2360 | 2365 | 2360 | 24 |
| 249 | 20230705 | 143400 | 1387746075 | 2365 | 2360 | 2365 | 2360 | 163 |
| 250 | 20230705 | 143300 | 1387361330 | 2360 | 2360 | 2365 | 2355 | 178 |
| 251 | 20230705 | 143200 | 1386941375 | 2365 | 2350 | 2365 | 2350 | 2522 |
| 252 | 20230705 | 143100 | 1380995465 | 2355 | 2355 | 2355 | 2355 | 1611 |
| 253 | 20230705 | 143000 | 1377201560 | 2355 | 2350 | 2355 | 2350 | 869 |
| 254 | 20230705 | 142900 | 1375159395 | 2355 | 2355 | 2355 | 2350 | 1836 |
| 255 | 20230705 | 142800 | 1370844750 | 2350 | 2350 | 2355 | 2350 | 3527 |
| 256 | 20230705 | 142700 | 1362556205 | 2355 | 2350 | 2355 | 2350 | 17 |
| 257 | 20230705 | 142600 | 1362516250 | 2355 | 2350 | 2355 | 2350 | 47 |
| 258 | 20230705 | 142500 | 1362405795 | 2355 | 2350 | 2355 | 2350 | 103 |
| 259 | 20230705 | 142400 | 1362163475 | 2350 | 2350 | 2355 | 2350 | 1152 |
| 260 | 20230705 | 142300 | 1359455760 | 2355 | 2350 | 2355 | 2350 | 181 |
| 261 | 20230705 | 142200 | 1359030400 | 2355 | 2355 | 2355 | 2350 | 901 |
| 262 | 20230705 | 142100 | 1356912620 | 2355 | 2355 | 2360 | 2355 | 470 |
| 263 | 20230705 | 142000 | 1355805760 | 2360 | 2355 | 2360 | 2355 | 805 |
| 264 | 20230705 | 141900 | 1353909690 | 2360 | 2360 | 2360 | 2360 | 7 |
| 265 | 20230705 | 141800 | 1353893170 | 2360 | 2360 | 2360 | 2360 | 102 |
| 266 | 20230705 | 141700 | 1353652450 | 2360 | 2355 | 2360 | 2355 | 76 |
| 267 | 20230705 | 141600 | 1353473180 | 2360 | 2355 | 2360 | 2350 | 567 |
| 268 | 20230705 | 141500 | 1352138540 | 2355 | 2350 | 2355 | 2350 | 871 |
| 269 | 20230705 | 141400 | 1350091335 | 2355 | 2360 | 2365 | 2355 | 163 |
| 270 | 20230705 | 141300 | 1349707020 | 2360 | 2355 | 2360 | 2355 | 144 |
| 271 | 20230705 | 141200 | 1349367680 | 2360 | 2355 | 2360 | 2350 | 992 |
| 272 | 20230705 | 141100 | 1347031855 | 2355 | 2355 | 2355 | 2345 | 268 |
| 273 | 20230705 | 141000 | 1346401675 | 2345 | 2355 | 2355 | 2345 | 1626 |
| 274 | 20230705 | 140900 | 1342588655 | 2355 | 2350 | 2355 | 2345 | 1640 |
| 275 | 20230705 | 140800 | 1338738845 | 2355 | 2350 | 2355 | 2350 | 107 |
| 276 | 20230705 | 140700 | 1338487125 | 2355 | 2350 | 2355 | 2350 | 1125 |
| 277 | 20230705 | 140600 | 1335843160 | 2355 | 2350 | 2355 | 2350 | 214 |
| 278 | 20230705 | 140500 | 1335339385 | 2355 | 2355 | 2355 | 2350 | 14737 |
| 279 | 20230705 | 140400 | 1300705980 | 2355 | 2360 | 2360 | 2350 | 2128 |
| 280 | 20230705 | 140300 | 1295699530 | 2360 | 2355 | 2360 | 2355 | 3061 |
| 281 | 20230705 | 140200 | 1288490860 | 2360 | 2355 | 2360 | 2355 | 351 |
| 282 | 20230705 | 140100 | 1287663910 | 2355 | 2355 | 2355 | 2355 | 468 |
| 283 | 20230705 | 140000 | 1286561770 | 2355 | 2360 | 2360 | 2355 | 623 |
| 284 | 20230705 | 135900 | 1285094375 | 2360 | 2360 | 2360 | 2360 | 290 |
| 285 | 20230705 | 135800 | 1284409975 | 2360 | 2365 | 2365 | 2360 | 472 |
| 286 | 20230705 | 135700 | 1283293700 | 2365 | 2360 | 2365 | 2360 | 142 |
| 287 | 20230705 | 135600 | 1282958560 | 2360 | 2355 | 2360 | 2355 | 86 |
| 288 | 20230705 | 135500 | 1282755605 | 2365 | 2365 | 2365 | 2355 | 2003 |
| 289 | 20230705 | 135400 | 1278038420 | 2365 | 2360 | 2365 | 2360 | 1001 |
| 290 | 20230705 | 135300 | 1275676055 | 2365 | 2360 | 2365 | 2355 | 1745 |
| 291 | 20230705 | 135200 | 1271564560 | 2360 | 2360 | 2360 | 2355 | 141 |
| 292 | 20230705 | 135100 | 1271232300 | 2360 | 2360 | 2365 | 2355 | 3035 |
| 293 | 20230705 | 135000 | 1264059235 | 2365 | 2355 | 2365 | 2350 | 992 |
| 294 | 20230705 | 134900 | 1261725160 | 2355 | 2365 | 2365 | 2355 | 40755 |
| 295 | 20230705 | 134800 | 1165520790 | 2370 | 2365 | 2375 | 2365 | 207 |
| 296 | 20230705 | 134700 | 1165031200 | 2365 | 2370 | 2375 | 2365 | 2810 |
| 297 | 20230705 | 134600 | 1158376520 | 2375 | 2370 | 2375 | 2370 | 38 |
| 298 | 20230705 | 134500 | 1158286380 | 2380 | 2380 | 2380 | 2380 | 0 |
| 299 | 20230705 | 134400 | 1158286380 | 2380 | 2370 | 2380 | 2370 | 616 |
| 300 | 20230705 | 134300 | 1156824340 | 2380 | 2380 | 2380 | 2380 | 0 |
| 301 | 20230705 | 134200 | 1156824340 | 2380 | 2375 | 2380 | 2375 | 2 |
| 302 | 20230705 | 134100 | 1156819585 | 2380 | 2380 | 2380 | 2380 | 67 |
| 303 | 20230705 | 134000 | 1156660125 | 2380 | 2370 | 2380 | 2370 | 1931 |
| 304 | 20230705 | 133900 | 1152083635 | 2380 | 2380 | 2380 | 2380 | 1 |
| 305 | 20230705 | 133800 | 1152081255 | 2375 | 2375 | 2375 | 2375 | 55 |
| 306 | 20230705 | 133700 | 1151950630 | 2380 | 2380 | 2380 | 2370 | 656 |
| 307 | 20230705 | 133600 | 1150393715 | 2375 | 2370 | 2380 | 2370 | 42 |
| 308 | 20230705 | 133500 | 1150294160 | 2380 | 2380 | 2380 | 2380 | 0 |
| 309 | 20230705 | 133400 | 1150294160 | 2380 | 2380 | 2380 | 2380 | 0 |
| 310 | 20230705 | 133300 | 1150294160 | 2380 | 2380 | 2380 | 2380 | 2 |
| 311 | 20230705 | 133200 | 1150289400 | 2380 | 2370 | 2380 | 2370 | 5043 |
| 312 | 20230705 | 133100 | 1138337460 | 2380 | 2375 | 2380 | 2375 | 121 |
| 313 | 20230705 | 133000 | 1138049580 | 2375 | 2375 | 2375 | 2375 | 1129 |
| 314 | 20230705 | 132900 | 1135368205 | 2375 | 2375 | 2380 | 2375 | 312 |
| 315 | 20230705 | 132800 | 1134627200 | 2375 | 2375 | 2375 | 2375 | 209 |
| 316 | 20230705 | 132700 | 1134130825 | 2375 | 2375 | 2375 | 2375 | 21 |
| 317 | 20230705 | 132600 | 1134080950 | 2375 | 2375 | 2375 | 2375 | 889 |
| 318 | 20230705 | 132500 | 1131969575 | 2375 | 2375 | 2375 | 2375 | 3314 |
| 319 | 20230705 | 132400 | 1124098825 | 2375 | 2375 | 2375 | 2375 | 26 |
| 320 | 20230705 | 132300 | 1124037075 | 2375 | 2375 | 2375 | 2375 | 275 |
| 321 | 20230705 | 132200 | 1123383950 | 2375 | 2380 | 2380 | 2375 | 451 |
| 322 | 20230705 | 132100 | 1122312760 | 2380 | 2380 | 2380 | 2380 | 243 |
| 323 | 20230705 | 132000 | 1121734420 | 2380 | 2375 | 2380 | 2370 | 715 |
| 324 | 20230705 | 131900 | 1120038125 | 2370 | 2375 | 2375 | 2370 | 41 |
| 325 | 20230705 | 131800 | 1119940755 | 2375 | 2375 | 2375 | 2375 | 467 |
| 326 | 20230705 | 131700 | 1118831630 | 2375 | 2375 | 2380 | 2375 | 552 |
| 327 | 20230705 | 131600 | 1117520625 | 2375 | 2380 | 2380 | 2375 | 3131 |
| 328 | 20230705 | 131500 | 1110084385 | 2380 | 2380 | 2380 | 2380 | 179 |
| 329 | 20230705 | 131400 | 1109658365 | 2380 | 2380 | 2380 | 2380 | 310 |
| 330 | 20230705 | 131300 | 1108920565 | 2385 | 2385 | 2385 | 2385 | 34 |
| 331 | 20230705 | 131200 | 1108839475 | 2385 | 2380 | 2385 | 2380 | 3 |
| 332 | 20230705 | 131100 | 1108832330 | 2385 | 2380 | 2385 | 2380 | 8 |
| 333 | 20230705 | 131000 | 1108813285 | 2380 | 2380 | 2385 | 2380 | 52 |
| 334 | 20230705 | 130900 | 1108689300 | 2385 | 2380 | 2385 | 2380 | 145 |
| 335 | 20230705 | 130800 | 1108344025 | 2385 | 2385 | 2385 | 2385 | 0 |
| 336 | 20230705 | 130700 | 1108344025 | 2385 | 2385 | 2385 | 2375 | 1200 |
| 337 | 20230705 | 130600 | 1105492965 | 2385 | 2380 | 2385 | 2380 | 1803 |
| 338 | 20230705 | 130500 | 1101201815 | 2380 | 2380 | 2380 | 2380 | 86 |
| 339 | 20230705 | 130400 | 1100997135 | 2380 | 2380 | 2380 | 2380 | 10 |
| 340 | 20230705 | 130300 | 1100973335 | 2380 | 2385 | 2385 | 2375 | 52 |
| 341 | 20230705 | 130200 | 1100849820 | 2385 | 2385 | 2385 | 2375 | 584 |
| 342 | 20230705 | 130100 | 1099458810 | 2375 | 2385 | 2385 | 2375 | 862 |
| 343 | 20230705 | 130000 | 1097411060 | 2385 | 2385 | 2385 | 2370 | 17711 |
| 344 | 20230705 | 125900 | 1055389045 | 2390 | 2385 | 2390 | 2385 | 1100 |
| 345 | 20230705 | 125800 | 1052762830 | 2390 | 2390 | 2390 | 2390 | 438 |
| 346 | 20230705 | 125700 | 1051716010 | 2390 | 2390 | 2390 | 2390 | 568 |
| 347 | 20230705 | 125600 | 1050358490 | 2385 | 2385 | 2385 | 2385 | 263 |
| 348 | 20230705 | 125500 | 1049731235 | 2390 | 2385 | 2390 | 2385 | 11 |
| 349 | 20230705 | 125400 | 1049704995 | 2390 | 2390 | 2390 | 2390 | 1255 |
| 350 | 20230705 | 125300 | 1046705545 | 2390 | 2390 | 2390 | 2390 | 1 |
| 351 | 20230705 | 125200 | 1046703155 | 2385 | 2385 | 2385 | 2385 | 47 |
| 352 | 20230705 | 125100 | 1046591060 | 2380 | 2380 | 2380 | 2380 | 0 |
| 353 | 20230705 | 125000 | 1046591060 | 2380 | 2380 | 2385 | 2380 | 674 |
| 354 | 20230705 | 124900 | 1044986890 | 2380 | 2380 | 2380 | 2375 | 681 |
| 355 | 20230705 | 124800 | 1043367335 | 2385 | 2385 | 2385 | 2385 | 116 |
| 356 | 20230705 | 124700 | 1043090675 | 2385 | 2380 | 2385 | 2380 | 33 |
| 357 | 20230705 | 124600 | 1043012130 | 2385 | 2380 | 2385 | 2380 | 14 |
| 358 | 20230705 | 124500 | 1042978805 | 2380 | 2380 | 2380 | 2380 | 310 |
| 359 | 20230705 | 124400 | 1042241005 | 2380 | 2380 | 2385 | 2380 | 42 |
| 360 | 20230705 | 124300 | 1042141025 | 2385 | 2385 | 2385 | 2385 | 7 |
| 361 | 20230705 | 124200 | 1042124330 | 2385 | 2385 | 2385 | 2385 | 3 |
| 362 | 20230705 | 124100 | 1042117175 | 2390 | 2390 | 2390 | 2390 | 132 |
| 363 | 20230705 | 124000 | 1041801695 | 2390 | 2380 | 2390 | 2380 | 254 |
| 364 | 20230705 | 123900 | 1041196635 | 2380 | 2380 | 2380 | 2380 | 42 |
| 365 | 20230705 | 123800 | 1041096675 | 2380 | 2380 | 2380 | 2380 | 2060 |
| 366 | 20230705 | 123700 | 1036193875 | 2380 | 2380 | 2380 | 2380 | 9 |
| 367 | 20230705 | 123600 | 1036172455 | 2380 | 2380 | 2380 | 2380 | 0 |
| 368 | 20230705 | 123500 | 1036172455 | 2380 | 2380 | 2380 | 2380 | 0 |
| 369 | 20230705 | 123400 | 1036172455 | 2380 | 2380 | 2380 | 2380 | 300 |
| 370 | 20230705 | 123300 | 1035458455 | 2380 | 2380 | 2380 | 2380 | 1522 |
| 371 | 20230705 | 123200 | 1031836095 | 2380 | 2380 | 2380 | 2380 | 0 |
| 372 | 20230705 | 123100 | 1031836095 | 2380 | 2380 | 2380 | 2380 | 100 |
| 373 | 20230705 | 123000 | 1031598095 | 2380 | 2390 | 2390 | 2380 | 1187 |
| 374 | 20230705 | 122900 | 1028771065 | 2380 | 2380 | 2380 | 2380 | 15 |
| 375 | 20230705 | 122800 | 1028735365 | 2385 | 2385 | 2385 | 2385 | 0 |
| 376 | 20230705 | 122700 | 1028735365 | 2385 | 2385 | 2385 | 2385 | 271 |
| 377 | 20230705 | 122600 | 1028089030 | 2385 | 2390 | 2390 | 2385 | 8 |
| 378 | 20230705 | 122500 | 1028069945 | 2390 | 2390 | 2390 | 2390 | 2 |
| 379 | 20230705 | 122400 | 1028065165 | 2390 | 2390 | 2390 | 2390 | 12 |
| 380 | 20230705 | 122300 | 1028036485 | 2390 | 2390 | 2390 | 2385 | 423 |
| 381 | 20230705 | 122200 | 1027027620 | 2385 | 2390 | 2395 | 2385 | 1234 |
| 382 | 20230705 | 122100 | 1024083470 | 2390 | 2385 | 2390 | 2385 | 208 |
| 383 | 20230705 | 122000 | 1023587385 | 2385 | 2385 | 2385 | 2385 | 10 |
| 384 | 20230705 | 121900 | 1023563535 | 2385 | 2385 | 2385 | 2385 | 1 |
| 385 | 20230705 | 121800 | 1023561150 | 2385 | 2385 | 2385 | 2385 | 7 |
| 386 | 20230705 | 121700 | 1023544455 | 2380 | 2385 | 2385 | 2380 | 5 |
| 387 | 20230705 | 121600 | 1023532550 | 2385 | 2385 | 2385 | 2385 | 394 |
| 388 | 20230705 | 121500 | 1022592860 | 2385 | 2380 | 2385 | 2380 | 14 |
| 389 | 20230705 | 121400 | 1022559475 | 2385 | 2380 | 2385 | 2380 | 18 |
| 390 | 20230705 | 121300 | 1022516620 | 2385 | 2375 | 2385 | 2375 | 41 |
| 391 | 20230705 | 121200 | 1022419000 | 2380 | 2380 | 2380 | 2375 | 3412 |
| 392 | 20230705 | 121100 | 1014310090 | 2385 | 2385 | 2385 | 2385 | 0 |
| 393 | 20230705 | 121000 | 1014310090 | 2385 | 2385 | 2385 | 2385 | 10 |
| 394 | 20230705 | 120900 | 1014286240 | 2385 | 2385 | 2385 | 2380 | 1538 |
| 395 | 20230705 | 120800 | 1010625250 | 2385 | 2385 | 2385 | 2385 | 116 |
| 396 | 20230705 | 120700 | 1010348590 | 2395 | 2395 | 2395 | 2385 | 422 |
| 397 | 20230705 | 120600 | 1009341900 | 2400 | 2395 | 2400 | 2390 | 271 |
| 398 | 20230705 | 120500 | 1008692375 | 2400 | 2400 | 2400 | 2400 | 0 |
| 399 | 20230705 | 120400 | 1008692375 | 2400 | 2400 | 2400 | 2400 | 0 |
| 400 | 20230705 | 120300 | 1008692375 | 2400 | 2380 | 2400 | 2380 | 379 |
| 401 | 20230705 | 120200 | 1007788655 | 2380 | 2375 | 2380 | 2375 | 1176 |
| 402 | 20230705 | 120100 | 1004995605 | 2380 | 2380 | 2380 | 2375 | 1413 |
| 403 | 20230705 | 120000 | 1001635165 | 2375 | 2375 | 2380 | 2375 | 207 |
| 404 | 20230705 | 115900 | 1001143530 | 2375 | 2375 | 2375 | 2375 | 0 |
| 405 | 20230705 | 115800 | 1001143530 | 2375 | 2375 | 2375 | 2375 | 1324 |
| 406 | 20230705 | 115700 | 997999030 | 2375 | 2375 | 2375 | 2375 | 172 |
| 407 | 20230705 | 115600 | 997590530 | 2375 | 2375 | 2375 | 2375 | 2042 |
| 408 | 20230705 | 115500 | 992740780 | 2375 | 2375 | 2375 | 2375 | 104 |
| 409 | 20230705 | 115400 | 992493780 | 2380 | 2380 | 2380 | 2380 | 50 |
| 410 | 20230705 | 115300 | 992374780 | 2380 | 2375 | 2380 | 2375 | 78 |
| 411 | 20230705 | 115200 | 992189510 | 2375 | 2375 | 2375 | 2375 | 32 |
| 412 | 20230705 | 115100 | 992113510 | 2375 | 2375 | 2380 | 2375 | 355 |
| 413 | 20230705 | 115000 | 991270380 | 2375 | 2380 | 2380 | 2375 | 542 |
| 414 | 20230705 | 114900 | 989983125 | 2375 | 2375 | 2375 | 2375 | 546 |
| 415 | 20230705 | 114800 | 988686375 | 2380 | 2380 | 2380 | 2380 | 150 |
| 416 | 20230705 | 114700 | 988329375 | 2375 | 2375 | 2380 | 2375 | 559 |
| 417 | 20230705 | 114600 | 987001650 | 2375 | 2375 | 2375 | 2375 | 126 |
| 418 | 20230705 | 114500 | 986702400 | 2375 | 2375 | 2375 | 2375 | 32 |
| 419 | 20230705 | 114400 | 986626400 | 2375 | 2375 | 2375 | 2375 | 596 |
| 420 | 20230705 | 114300 | 985210900 | 2375 | 2380 | 2380 | 2375 | 303 |
| 421 | 20230705 | 114200 | 984491245 | 2380 | 2380 | 2380 | 2375 | 1747 |
| 422 | 20230705 | 114100 | 980341290 | 2380 | 2380 | 2380 | 2380 | 315 |
| 423 | 20230705 | 114000 | 979591590 | 2380 | 2380 | 2385 | 2380 | 4835 |
| 424 | 20230705 | 113900 | 968063135 | 2380 | 2380 | 2380 | 2375 | 3027 |
| 425 | 20230705 | 113800 | 960873870 | 2380 | 2385 | 2385 | 2380 | 17255 |
| 426 | 20230705 | 113700 | 919801615 | 2385 | 2385 | 2385 | 2385 | 132 |
| 427 | 20230705 | 113600 | 919486795 | 2385 | 2385 | 2385 | 2385 | 3321 |
| 428 | 20230705 | 113500 | 911566210 | 2390 | 2390 | 2390 | 2390 | 13 |
| 429 | 20230705 | 113400 | 911535140 | 2390 | 2390 | 2390 | 2390 | 0 |
| 430 | 20230705 | 113300 | 911535140 | 2390 | 2390 | 2390 | 2390 | 311 |
| 431 | 20230705 | 113200 | 910791850 | 2395 | 2390 | 2395 | 2390 | 10 |
| 432 | 20230705 | 113100 | 910767945 | 2395 | 2395 | 2395 | 2395 | 255 |
| 433 | 20230705 | 113000 | 910157220 | 2395 | 2395 | 2395 | 2395 | 1 |
| 434 | 20230705 | 112900 | 910154825 | 2390 | 2390 | 2390 | 2390 | 7 |
| 435 | 20230705 | 112800 | 910138095 | 2400 | 2400 | 2400 | 2400 | 1 |
| 436 | 20230705 | 112700 | 910135695 | 2400 | 2400 | 2400 | 2400 | 191 |
| 437 | 20230705 | 112600 | 909677295 | 2400 | 2400 | 2400 | 2400 | 0 |
| 438 | 20230705 | 112500 | 909677295 | 2400 | 2400 | 2400 | 2400 | 5 |
| 439 | 20230705 | 112400 | 909665295 | 2405 | 2405 | 2405 | 2405 | 0 |
| 440 | 20230705 | 112300 | 909665295 | 2405 | 2390 | 2405 | 2390 | 2526 |
| 441 | 20230705 | 112200 | 903609945 | 2390 | 2390 | 2390 | 2390 | 1 |
| 442 | 20230705 | 112100 | 903607555 | 2395 | 2395 | 2395 | 2395 | 6 |
| 443 | 20230705 | 112000 | 903593185 | 2385 | 2400 | 2400 | 2380 | 84 |
| 444 | 20230705 | 111900 | 903392905 | 2380 | 2380 | 2400 | 2380 | 1156 |
| 445 | 20230705 | 111800 | 900641605 | 2405 | 2395 | 2405 | 2395 | 411 |
| 446 | 20230705 | 111700 | 899653430 | 2400 | 2390 | 2400 | 2390 | 399 |
| 447 | 20230705 | 111600 | 898699035 | 2390 | 2390 | 2390 | 2390 | 27 |
| 448 | 20230705 | 111500 | 898634505 | 2390 | 2390 | 2390 | 2390 | 61 |
| 449 | 20230705 | 111400 | 898488715 | 2395 | 2395 | 2395 | 2395 | 0 |
| 450 | 20230705 | 111300 | 898488715 | 2395 | 2390 | 2395 | 2390 | 2172 |
| 451 | 20230705 | 111200 | 893297605 | 2385 | 2385 | 2390 | 2375 | 6195 |
| 452 | 20230705 | 111100 | 878544900 | 2390 | 2390 | 2390 | 2390 | 2 |
| 453 | 20230705 | 111000 | 878540120 | 2390 | 2390 | 2390 | 2385 | 135 |
| 454 | 20230705 | 110900 | 878218005 | 2390 | 2385 | 2390 | 2385 | 3 |
| 455 | 20230705 | 110800 | 878210845 | 2390 | 2390 | 2390 | 2390 | 11 |
| 456 | 20230705 | 110700 | 878184555 | 2390 | 2385 | 2390 | 2385 | 69 |
| 457 | 20230705 | 110600 | 878019785 | 2385 | 2385 | 2385 | 2385 | 629 |
| 458 | 20230705 | 110500 | 876519620 | 2385 | 2385 | 2385 | 2385 | 110 |
| 459 | 20230705 | 110400 | 876257270 | 2390 | 2390 | 2390 | 2390 | 3 |
| 460 | 20230705 | 110300 | 876250100 | 2385 | 2390 | 2390 | 2385 | 510 |
| 461 | 20230705 | 110200 | 875033740 | 2390 | 2385 | 2390 | 2385 | 228 |
| 462 | 20230705 | 110100 | 874489950 | 2390 | 2385 | 2390 | 2385 | 471 |
| 463 | 20230705 | 110000 | 873366510 | 2390 | 2380 | 2390 | 2375 | 2507 |
| 464 | 20230705 | 105900 | 867394880 | 2380 | 2380 | 2385 | 2380 | 1582 |
| 465 | 20230705 | 105800 | 863629715 | 2385 | 2385 | 2385 | 2385 | 11 |
| 466 | 20230705 | 105700 | 863603480 | 2385 | 2380 | 2385 | 2380 | 906 |
| 467 | 20230705 | 105600 | 861447195 | 2385 | 2390 | 2390 | 2385 | 23 |
| 468 | 20230705 | 105500 | 861392335 | 2380 | 2385 | 2385 | 2380 | 140 |
| 469 | 20230705 | 105400 | 861058665 | 2385 | 2385 | 2385 | 2385 | 98 |
| 470 | 20230705 | 105300 | 860824935 | 2390 | 2390 | 2390 | 2390 | 0 |
| 471 | 20230705 | 105200 | 860824935 | 2390 | 2380 | 2390 | 2375 | 2027 |
| 472 | 20230705 | 105100 | 856010775 | 2390 | 2380 | 2390 | 2375 | 1477 |
| 473 | 20230705 | 105000 | 852497775 | 2380 | 2390 | 2390 | 2380 | 360 |
| 474 | 20230705 | 104900 | 851640875 | 2390 | 2390 | 2390 | 2390 | 220 |
| 475 | 20230705 | 104800 | 851115075 | 2370 | 2390 | 2390 | 2370 | 10574 |
| 476 | 20230705 | 104700 | 826003640 | 2390 | 2390 | 2390 | 2390 | 2858 |
| 477 | 20230705 | 104600 | 819173020 | 2390 | 2400 | 2400 | 2390 | 1807 |
| 478 | 20230705 | 104500 | 814847105 | 2405 | 2405 | 2405 | 2400 | 561 |
| 479 | 20230705 | 104400 | 813497950 | 2410 | 2390 | 2410 | 2385 | 9789 |
| 480 | 20230705 | 104300 | 790042750 | 2390 | 2380 | 2390 | 2370 | 4589 |
| 481 | 20230705 | 104200 | 779124925 | 2365 | 2400 | 2405 | 2365 | 41279 |
| 482 | 20230705 | 104100 | 680445335 | 2405 | 2405 | 2405 | 2405 | 20 |
| 483 | 20230705 | 104000 | 680397235 | 2405 | 2405 | 2410 | 2405 | 1689 |
| 484 | 20230705 | 103900 | 676334940 | 2410 | 2410 | 2410 | 2405 | 207 |
| 485 | 20230705 | 103800 | 675836570 | 2410 | 2410 | 2410 | 2410 | 51 |
| 486 | 20230705 | 103700 | 675713660 | 2405 | 2410 | 2410 | 2405 | 9318 |
| 487 | 20230705 | 103600 | 653303660 | 2415 | 2410 | 2415 | 2410 | 1115 |
| 488 | 20230705 | 103500 | 650616475 | 2415 | 2415 | 2415 | 2410 | 945 |
| 489 | 20230705 | 103400 | 648335010 | 2415 | 2415 | 2415 | 2415 | 107 |
| 490 | 20230705 | 103300 | 648076605 | 2410 | 2410 | 2410 | 2410 | 216 |
| 491 | 20230705 | 103200 | 647556045 | 2415 | 2410 | 2415 | 2405 | 310 |
| 492 | 20230705 | 103100 | 646807875 | 2415 | 2410 | 2415 | 2410 | 908 |
| 493 | 20230705 | 103000 | 644619585 | 2410 | 2410 | 2410 | 2410 | 60 |
| 494 | 20230705 | 102900 | 644474985 | 2415 | 2415 | 2415 | 2410 | 1006 |
| 495 | 20230705 | 102800 | 642045645 | 2415 | 2410 | 2415 | 2410 | 4972 |
| 496 | 20230705 | 102700 | 630063120 | 2415 | 2415 | 2415 | 2415 | 415 |
| 497 | 20230705 | 102600 | 629060895 | 2415 | 2410 | 2415 | 2410 | 857 |
| 498 | 20230705 | 102500 | 626995520 | 2415 | 2410 | 2415 | 2410 | 401 |
| 499 | 20230705 | 102400 | 626029105 | 2410 | 2415 | 2415 | 2410 | 1010 |
| 500 | 20230705 | 102300 | 623594200 | 2415 | 2415 | 2415 | 2415 | 346 |
| 501 | 20230705 | 102200 | 622758610 | 2410 | 2415 | 2415 | 2410 | 726 |
| 502 | 20230705 | 102100 | 621008425 | 2415 | 2415 | 2415 | 2410 | 616 |
| 503 | 20230705 | 102000 | 619523385 | 2415 | 2420 | 2420 | 2415 | 112 |
| 504 | 20230705 | 101900 | 619252845 | 2415 | 2415 | 2420 | 2415 | 709 |
| 505 | 20230705 | 101800 | 617540395 | 2415 | 2415 | 2420 | 2415 | 257 |
| 506 | 20230705 | 101700 | 616919720 | 2415 | 2415 | 2415 | 2415 | 10 |
| 507 | 20230705 | 101600 | 616895570 | 2415 | 2415 | 2415 | 2415 | 153 |
| 508 | 20230705 | 101500 | 616526075 | 2415 | 2420 | 2420 | 2415 | 3995 |
| 509 | 20230705 | 101400 | 606877575 | 2415 | 2425 | 2425 | 2415 | 181 |
| 510 | 20230705 | 101300 | 606440095 | 2425 | 2425 | 2425 | 2425 | 119 |
| 511 | 20230705 | 101200 | 606151520 | 2425 | 2435 | 2435 | 2425 | 2864 |
| 512 | 20230705 | 101100 | 599189290 | 2435 | 2435 | 2435 | 2430 | 1479 |
| 513 | 20230705 | 101000 | 595589995 | 2435 | 2430 | 2435 | 2430 | 508 |
| 514 | 20230705 | 100900 | 594354965 | 2430 | 2425 | 2430 | 2425 | 2466 |
| 515 | 20230705 | 100800 | 588363680 | 2430 | 2415 | 2430 | 2410 | 2709 |
| 516 | 20230705 | 100700 | 581816205 | 2415 | 2435 | 2435 | 2415 | 3245 |
| 517 | 20230705 | 100600 | 573964000 | 2435 | 2435 | 2435 | 2430 | 102 |
| 518 | 20230705 | 100500 | 573715830 | 2435 | 2435 | 2435 | 2435 | 0 |
| 519 | 20230705 | 100400 | 573715830 | 2435 | 2430 | 2435 | 2430 | 751 |
| 520 | 20230705 | 100300 | 571890450 | 2430 | 2425 | 2430 | 2425 | 1250 |
| 521 | 20230705 | 100200 | 568858395 | 2425 | 2425 | 2430 | 2425 | 362 |
| 522 | 20230705 | 100100 | 567980540 | 2425 | 2430 | 2430 | 2425 | 4844 |
| 523 | 20230705 | 100000 | 556230660 | 2425 | 2430 | 2430 | 2425 | 1493 |
| 524 | 20230705 | 095900 | 552608770 | 2430 | 2435 | 2440 | 2430 | 26 |
| 525 | 20230705 | 095800 | 552545510 | 2445 | 2435 | 2445 | 2435 | 2553 |
| 526 | 20230705 | 095700 | 546315095 | 2440 | 2430 | 2445 | 2430 | 13138 |
| 527 | 20230705 | 095600 | 514232320 | 2440 | 2440 | 2440 | 2440 | 527 |
| 528 | 20230705 | 095500 | 512946440 | 2440 | 2425 | 2440 | 2425 | 643 |
| 529 | 20230705 | 095400 | 511384625 | 2430 | 2430 | 2430 | 2430 | 1358 |
| 530 | 20230705 | 095300 | 508084685 | 2430 | 2435 | 2435 | 2430 | 451 |
| 531 | 20230705 | 095200 | 506987175 | 2435 | 2430 | 2435 | 2430 | 154 |
| 532 | 20230705 | 095100 | 506612285 | 2430 | 2430 | 2430 | 2430 | 243 |
| 533 | 20230705 | 095000 | 506021795 | 2425 | 2430 | 2430 | 2425 | 417 |
| 534 | 20230705 | 094900 | 505010515 | 2430 | 2430 | 2430 | 2430 | 130 |
| 535 | 20230705 | 094800 | 504694615 | 2430 | 2430 | 2430 | 2430 | 250 |
| 536 | 20230705 | 094700 | 504087115 | 2430 | 2425 | 2430 | 2425 | 204 |
| 537 | 20230705 | 094600 | 503591445 | 2425 | 2430 | 2430 | 2425 | 2656 |
| 538 | 20230705 | 094500 | 497147440 | 2430 | 2435 | 2435 | 2430 | 602 |
| 539 | 20230705 | 094400 | 495683570 | 2435 | 2430 | 2435 | 2430 | 1930 |
| 540 | 20230705 | 094300 | 490993620 | 2435 | 2430 | 2435 | 2430 | 293 |
| 541 | 20230705 | 094200 | 490281070 | 2435 | 2430 | 2435 | 2430 | 408 |
| 542 | 20230705 | 094100 | 489289495 | 2440 | 2430 | 2440 | 2430 | 1189 |
| 543 | 20230705 | 094000 | 486400125 | 2445 | 2445 | 2445 | 2430 | 2784 |
| 544 | 20230705 | 093900 | 479617060 | 2435 | 2440 | 2440 | 2435 | 1564 |
| 545 | 20230705 | 093800 | 475803525 | 2440 | 2440 | 2445 | 2440 | 2050 |
| 546 | 20230705 | 093700 | 470800560 | 2440 | 2435 | 2440 | 2435 | 2681 |
| 547 | 20230705 | 093600 | 464259130 | 2435 | 2430 | 2435 | 2420 | 5183 |
| 548 | 20230705 | 093500 | 451663425 | 2430 | 2420 | 2430 | 2420 | 987 |
| 549 | 20230705 | 093400 | 449265415 | 2425 | 2425 | 2425 | 2420 | 812 |
| 550 | 20230705 | 093300 | 447296525 | 2425 | 2420 | 2425 | 2415 | 323 |
| 551 | 20230705 | 093200 | 446515255 | 2420 | 2415 | 2425 | 2415 | 2116 |
| 552 | 20230705 | 093100 | 441403855 | 2410 | 2410 | 2430 | 2410 | 2064 |
| 553 | 20230705 | 093000 | 436413195 | 2410 | 2420 | 2420 | 2410 | 690 |
| 554 | 20230705 | 092900 | 434744525 | 2430 | 2430 | 2430 | 2430 | 280 |
| 555 | 20230705 | 092800 | 434064125 | 2430 | 2410 | 2430 | 2410 | 1295 |
| 556 | 20230705 | 092700 | 430919900 | 2410 | 2420 | 2430 | 2410 | 14938 |
| 557 | 20230705 | 092600 | 394849740 | 2420 | 2415 | 2420 | 2415 | 837 |
| 558 | 20230705 | 092500 | 392825715 | 2415 | 2420 | 2420 | 2415 | 2796 |
| 559 | 20230705 | 092400 | 386060560 | 2420 | 2425 | 2425 | 2420 | 1019 |
| 560 | 20230705 | 092300 | 383592995 | 2425 | 2430 | 2430 | 2420 | 1485 |
| 561 | 20230705 | 092200 | 379991730 | 2430 | 2430 | 2430 | 2425 | 361 |
| 562 | 20230705 | 092100 | 379114665 | 2430 | 2435 | 2435 | 2430 | 1684 |
| 563 | 20230705 | 092000 | 375020045 | 2435 | 2430 | 2435 | 2430 | 923 |
| 564 | 20230705 | 091900 | 372772830 | 2435 | 2415 | 2435 | 2415 | 6392 |
| 565 | 20230705 | 091800 | 357240135 | 2405 | 2405 | 2410 | 2400 | 20590 |
| 566 | 20230705 | 091700 | 307638355 | 2405 | 2400 | 2405 | 2400 | 2986 |
| 567 | 20230705 | 091600 | 300466860 | 2405 | 2405 | 2405 | 2400 | 3702 |
| 568 | 20230705 | 091500 | 291563815 | 2405 | 2405 | 2410 | 2405 | 2411 |
| 569 | 20230705 | 091400 | 285764830 | 2410 | 2405 | 2410 | 2405 | 1164 |
| 570 | 20230705 | 091300 | 282965400 | 2405 | 2405 | 2405 | 2405 | 2694 |
| 571 | 20230705 | 091200 | 276486330 | 2405 | 2410 | 2410 | 2405 | 460 |
| 572 | 20230705 | 091100 | 275379080 | 2405 | 2410 | 2410 | 2405 | 1510 |
| 573 | 20230705 | 091000 | 271746770 | 2405 | 2410 | 2415 | 2400 | 11474 |
| 574 | 20230705 | 090900 | 244144150 | 2415 | 2415 | 2420 | 2415 | 5202 |
| 575 | 20230705 | 090800 | 231579750 | 2415 | 2430 | 2435 | 2410 | 24177 |
| 576 | 20230705 | 090700 | 173136535 | 2420 | 2430 | 2440 | 2420 | 5998 |
| 577 | 20230705 | 090600 | 158588420 | 2430 | 2440 | 2445 | 2430 | 12525 |
| 578 | 20230705 | 090500 | 128071375 | 2440 | 2445 | 2450 | 2440 | 4349 |
| 579 | 20230705 | 090400 | 117447370 | 2445 | 2450 | 2450 | 2445 | 8284 |
| 580 | 20230705 | 090300 | 97160995 | 2450 | 2445 | 2450 | 2445 | 4060 |
| 581 | 20230705 | 090200 | 87217150 | 2445 | 2445 | 2450 | 2440 | 7931 |
| 582 | 20230705 | 090100 | 67824935 | 2445 | 2450 | 2455 | 2445 | 10690 |
| 583 | 20230705 | 090000 | 41661920 | 2455 | 2465 | 2465 | 2450 | 16811 |