29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 185100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 8438 |
| 3 | 20230710 | 185000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 4 | 20230710 | 184900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 5 | 20230710 | 184800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 6 | 20230710 | 184700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 7 | 20230710 | 184600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 8 | 20230710 | 184500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 9 | 20230710 | 184400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 10 | 20230710 | 184300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 11 | 20230710 | 184200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 12 | 20230710 | 184100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 13 | 20230710 | 184000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 14 | 20230710 | 183900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 15 | 20230710 | 183800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 16 | 20230710 | 183700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 17 | 20230710 | 183600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 18 | 20230710 | 183500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 19 | 20230710 | 183400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 20 | 20230710 | 183300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 21 | 20230710 | 183200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 22 | 20230710 | 183100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 23 | 20230710 | 183000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 24 | 20230710 | 182900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 25 | 20230710 | 182800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 26 | 20230710 | 182700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 27 | 20230710 | 182600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 28 | 20230710 | 182500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 29 | 20230710 | 182400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 30 | 20230710 | 182300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 31 | 20230710 | 182200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 32 | 20230710 | 182100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 8438 |
| 33 | 20230710 | 182000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 34 | 20230710 | 181900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 35 | 20230710 | 181800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 36 | 20230710 | 181700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 37 | 20230710 | 181600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 38 | 20230710 | 181500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 39 | 20230710 | 181400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 40 | 20230710 | 181300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 41 | 20230710 | 181200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 42 | 20230710 | 181100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 43 | 20230710 | 181000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 44 | 20230710 | 180900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 45 | 20230710 | 180800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 46 | 20230710 | 180700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 47 | 20230710 | 180600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 48 | 20230710 | 180500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 49 | 20230710 | 180400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 50 | 20230710 | 180300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 51 | 20230710 | 180200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 52 | 20230710 | 180100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 53 | 20230710 | 180000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 54 | 20230710 | 175900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 55 | 20230710 | 175800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 56 | 20230710 | 175700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 57 | 20230710 | 175600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 58 | 20230710 | 175500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 59 | 20230710 | 175400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 60 | 20230710 | 175300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 61 | 20230710 | 175200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 62 | 20230710 | 175100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 8438 |
| 63 | 20230710 | 175000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 64 | 20230710 | 174900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 65 | 20230710 | 174800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 66 | 20230710 | 174700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 67 | 20230710 | 174600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 68 | 20230710 | 174500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 69 | 20230710 | 174400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 70 | 20230710 | 174300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 71 | 20230710 | 174200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 72 | 20230710 | 174100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 73 | 20230710 | 174000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 74 | 20230710 | 173900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 75 | 20230710 | 173800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 76 | 20230710 | 173700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 77 | 20230710 | 173600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 78 | 20230710 | 173500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 79 | 20230710 | 173400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 80 | 20230710 | 173300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 81 | 20230710 | 173200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 82 | 20230710 | 173100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 83 | 20230710 | 173000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 84 | 20230710 | 172900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 85 | 20230710 | 172800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 86 | 20230710 | 172700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 87 | 20230710 | 172600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 88 | 20230710 | 172500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 89 | 20230710 | 172400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 90 | 20230710 | 172300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 91 | 20230710 | 172200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 92 | 20230710 | 172100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 8438 |
| 93 | 20230710 | 172000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 94 | 20230710 | 171900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 95 | 20230710 | 171800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 96 | 20230710 | 171700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 97 | 20230710 | 171600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 98 | 20230710 | 171500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 99 | 20230710 | 171400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 100 | 20230710 | 171300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 101 | 20230710 | 171200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 102 | 20230710 | 171100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 103 | 20230710 | 171000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 104 | 20230710 | 170900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 105 | 20230710 | 170800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 106 | 20230710 | 170700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 107 | 20230710 | 170600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 108 | 20230710 | 170500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 109 | 20230710 | 170400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 110 | 20230710 | 170300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 111 | 20230710 | 170200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 112 | 20230710 | 170100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 113 | 20230710 | 170000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 114 | 20230710 | 165900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 115 | 20230710 | 165800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 116 | 20230710 | 165700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 117 | 20230710 | 165600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 118 | 20230710 | 165500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 119 | 20230710 | 165400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 120 | 20230710 | 165300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 121 | 20230710 | 165200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 122 | 20230710 | 165100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 8438 |
| 123 | 20230710 | 165000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 124 | 20230710 | 164900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 125 | 20230710 | 164800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 126 | 20230710 | 164700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 127 | 20230710 | 164600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 128 | 20230710 | 164500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 129 | 20230710 | 164400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 130 | 20230710 | 164300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 131 | 20230710 | 164200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 132 | 20230710 | 164100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 133 | 20230710 | 164000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 134 | 20230710 | 163900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 135 | 20230710 | 163800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 136 | 20230710 | 163700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 137 | 20230710 | 163600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 138 | 20230710 | 163500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 139 | 20230710 | 163400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 140 | 20230710 | 163300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 141 | 20230710 | 163200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 142 | 20230710 | 163100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 143 | 20230710 | 163000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 144 | 20230710 | 162900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 145 | 20230710 | 162800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 146 | 20230710 | 162700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 147 | 20230710 | 162600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 148 | 20230710 | 162500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 149 | 20230710 | 162400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 150 | 20230710 | 162300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 151 | 20230710 | 162200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 152 | 20230710 | 162100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 8438 |
| 153 | 20230710 | 162000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 154 | 20230710 | 161900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 155 | 20230710 | 161800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 156 | 20230710 | 161700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 157 | 20230710 | 161600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 158 | 20230710 | 161500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 159 | 20230710 | 161400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 160 | 20230710 | 161300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 161 | 20230710 | 161200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 162 | 20230710 | 161100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 163 | 20230710 | 161000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 164 | 20230710 | 160900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 165 | 20230710 | 160800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 166 | 20230710 | 160700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 167 | 20230710 | 160600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 168 | 20230710 | 160500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 169 | 20230710 | 160400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 170 | 20230710 | 160300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 171 | 20230710 | 160200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 172 | 20230710 | 160100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 173 | 20230710 | 160000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 174 | 20230710 | 155900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 175 | 20230710 | 155800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 176 | 20230710 | 155700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 177 | 20230710 | 155600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 178 | 20230710 | 155500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 179 | 20230710 | 155400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 180 | 20230710 | 155300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 181 | 20230710 | 155200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 182 | 20230710 | 155100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 8438 |
| 183 | 20230710 | 155000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 184 | 20230710 | 154900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 185 | 20230710 | 154800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 186 | 20230710 | 154700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 187 | 20230710 | 154600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 188 | 20230710 | 154500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 189 | 20230710 | 154400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 190 | 20230710 | 154300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 191 | 20230710 | 154200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 192 | 20230710 | 154100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 193 | 20230710 | 154000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 194 | 20230710 | 153900 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 195 | 20230710 | 153800 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 196 | 20230710 | 153700 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 197 | 20230710 | 153600 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 198 | 20230710 | 153500 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 199 | 20230710 | 153400 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 200 | 20230710 | 153300 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 201 | 20230710 | 153200 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 202 | 20230710 | 153100 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 203 | 20230710 | 153000 | 2280281705 | 2185 | 2185 | 2185 | 2185 | 8438 |
| 204 | 20230710 | 152900 | 2261844675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 205 | 20230710 | 152800 | 2261844675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 206 | 20230710 | 152700 | 2261844675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 207 | 20230710 | 152600 | 2261844675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 208 | 20230710 | 152500 | 2261844675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 209 | 20230710 | 152400 | 2261844675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 210 | 20230710 | 152300 | 2261844675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 211 | 20230710 | 152200 | 2261844675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 212 | 20230710 | 152100 | 2261844675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 213 | 20230710 | 152000 | 2261844675 | 2185 | 2185 | 2185 | 2185 | 0 |
| 214 | 20230710 | 151900 | 2261844675 | 2185 | 2185 | 2185 | 2175 | 1467 |
| 215 | 20230710 | 151800 | 2258647360 | 2185 | 2185 | 2185 | 2175 | 2449 |
| 216 | 20230710 | 151700 | 2253320765 | 2185 | 2180 | 2185 | 2180 | 4822 |
| 217 | 20230710 | 151600 | 2242808485 | 2180 | 2185 | 2185 | 2180 | 6615 |
| 218 | 20230710 | 151500 | 2228385715 | 2185 | 2185 | 2185 | 2185 | 462 |
| 219 | 20230710 | 151400 | 2227376245 | 2185 | 2185 | 2190 | 2185 | 2533 |
| 220 | 20230710 | 151300 | 2221838640 | 2185 | 2185 | 2185 | 2180 | 847 |
| 221 | 20230710 | 151200 | 2219988520 | 2180 | 2185 | 2185 | 2180 | 763 |
| 222 | 20230710 | 151100 | 2218324910 | 2185 | 2180 | 2185 | 2180 | 3958 |
| 223 | 20230710 | 151000 | 2209696430 | 2180 | 2185 | 2185 | 2180 | 7229 |
| 224 | 20230710 | 150900 | 2193936950 | 2180 | 2185 | 2185 | 2180 | 1662 |
| 225 | 20230710 | 150800 | 2190313780 | 2180 | 2180 | 2185 | 2180 | 2537 |
| 226 | 20230710 | 150700 | 2184782110 | 2180 | 2185 | 2185 | 2180 | 1230 |
| 227 | 20230710 | 150600 | 2182100555 | 2180 | 2185 | 2185 | 2180 | 1836 |
| 228 | 20230710 | 150500 | 2178096765 | 2185 | 2185 | 2185 | 2180 | 431 |
| 229 | 20230710 | 150400 | 2177155035 | 2185 | 2190 | 2190 | 2185 | 11360 |
| 230 | 20230710 | 150300 | 2152328435 | 2190 | 2190 | 2190 | 2190 | 3 |
| 231 | 20230710 | 150200 | 2152321865 | 2190 | 2185 | 2190 | 2185 | 54 |
| 232 | 20230710 | 150100 | 2152203845 | 2185 | 2190 | 2190 | 2185 | 4231 |
| 233 | 20230710 | 150000 | 2142957955 | 2190 | 2195 | 2195 | 2190 | 1503 |
| 234 | 20230710 | 145900 | 2139666360 | 2190 | 2190 | 2195 | 2185 | 601 |
| 235 | 20230710 | 145800 | 2138351415 | 2190 | 2190 | 2190 | 2190 | 300 |
| 236 | 20230710 | 145700 | 2137694415 | 2190 | 2190 | 2190 | 2190 | 3644 |
| 237 | 20230710 | 145600 | 2129714055 | 2190 | 2195 | 2195 | 2190 | 107 |
| 238 | 20230710 | 145500 | 2129479215 | 2195 | 2195 | 2195 | 2195 | 24 |
| 239 | 20230710 | 145400 | 2129426535 | 2190 | 2195 | 2195 | 2190 | 2 |
| 240 | 20230710 | 145300 | 2129422150 | 2190 | 2190 | 2190 | 2190 | 480 |
| 241 | 20230710 | 145200 | 2128370950 | 2190 | 2190 | 2190 | 2190 | 1032 |
| 242 | 20230710 | 145100 | 2126110870 | 2195 | 2190 | 2195 | 2190 | 237 |
| 243 | 20230710 | 145000 | 2125591645 | 2190 | 2190 | 2190 | 2190 | 2810 |
| 244 | 20230710 | 144900 | 2119437745 | 2190 | 2190 | 2190 | 2190 | 671 |
| 245 | 20230710 | 144800 | 2117968255 | 2190 | 2190 | 2190 | 2185 | 726 |
| 246 | 20230710 | 144700 | 2116378350 | 2190 | 2190 | 2190 | 2190 | 628 |
| 247 | 20230710 | 144600 | 2115003030 | 2185 | 2185 | 2185 | 2185 | 2 |
| 248 | 20230710 | 144500 | 2114998660 | 2185 | 2190 | 2190 | 2185 | 800 |
| 249 | 20230710 | 144400 | 2113250655 | 2185 | 2190 | 2200 | 2185 | 10305 |
| 250 | 20230710 | 144300 | 2090721300 | 2190 | 2200 | 2200 | 2190 | 1523 |
| 251 | 20230710 | 144200 | 2087385920 | 2190 | 2195 | 2195 | 2190 | 6352 |
| 252 | 20230710 | 144100 | 2073462465 | 2195 | 2200 | 2200 | 2195 | 4589 |
| 253 | 20230710 | 144000 | 2063382460 | 2200 | 2200 | 2200 | 2200 | 0 |
| 254 | 20230710 | 143900 | 2063382460 | 2200 | 2210 | 2210 | 2200 | 6903 |
| 255 | 20230710 | 143800 | 2048195810 | 2210 | 2210 | 2210 | 2210 | 30 |
| 256 | 20230710 | 143700 | 2048129510 | 2210 | 2210 | 2210 | 2210 | 100 |
| 257 | 20230710 | 143600 | 2047908510 | 2210 | 2210 | 2210 | 2210 | 0 |
| 258 | 20230710 | 143500 | 2047908510 | 2210 | 2205 | 2210 | 2205 | 672 |
| 259 | 20230710 | 143400 | 2046426745 | 2205 | 2205 | 2205 | 2205 | 201 |
| 260 | 20230710 | 143300 | 2045983540 | 2205 | 2205 | 2205 | 2205 | 103 |
| 261 | 20230710 | 143200 | 2045756425 | 2205 | 2205 | 2205 | 2205 | 309 |
| 262 | 20230710 | 143100 | 2045075080 | 2200 | 2200 | 2200 | 2200 | 1788 |
| 263 | 20230710 | 143000 | 2041141480 | 2200 | 2200 | 2200 | 2200 | 194 |
| 264 | 20230710 | 142900 | 2040714680 | 2200 | 2190 | 2200 | 2190 | 3790 |
| 265 | 20230710 | 142800 | 2032411635 | 2195 | 2195 | 2195 | 2195 | 0 |
| 266 | 20230710 | 142700 | 2032411635 | 2195 | 2195 | 2195 | 2195 | 3 |
| 267 | 20230710 | 142600 | 2032405050 | 2195 | 2195 | 2200 | 2195 | 1894 |
| 268 | 20230710 | 142500 | 2028247670 | 2200 | 2200 | 2200 | 2200 | 4 |
| 269 | 20230710 | 142400 | 2028238870 | 2195 | 2195 | 2195 | 2195 | 25 |
| 270 | 20230710 | 142300 | 2028183995 | 2195 | 2195 | 2195 | 2195 | 441 |
| 271 | 20230710 | 142200 | 2027216000 | 2200 | 2200 | 2200 | 2200 | 150 |
| 272 | 20230710 | 142100 | 2026886000 | 2200 | 2195 | 2200 | 2195 | 3169 |
| 273 | 20230710 | 142000 | 2019929700 | 2195 | 2195 | 2195 | 2195 | 856 |
| 274 | 20230710 | 141900 | 2018050780 | 2200 | 2200 | 2200 | 2200 | 0 |
| 275 | 20230710 | 141800 | 2018050780 | 2200 | 2200 | 2200 | 2200 | 0 |
| 276 | 20230710 | 141700 | 2018050780 | 2200 | 2200 | 2200 | 2200 | 15 |
| 277 | 20230710 | 141600 | 2018017780 | 2200 | 2200 | 2200 | 2200 | 800 |
| 278 | 20230710 | 141500 | 2016257780 | 2200 | 2200 | 2200 | 2200 | 0 |
| 279 | 20230710 | 141400 | 2016257780 | 2200 | 2200 | 2200 | 2200 | 50 |
| 280 | 20230710 | 141300 | 2016147780 | 2200 | 2200 | 2200 | 2200 | 2346 |
| 281 | 20230710 | 141200 | 2010986580 | 2205 | 2205 | 2205 | 2205 | 1 |
| 282 | 20230710 | 141100 | 2010984375 | 2200 | 2200 | 2200 | 2200 | 182 |
| 283 | 20230710 | 141000 | 2010583975 | 2200 | 2195 | 2200 | 2195 | 493 |
| 284 | 20230710 | 140900 | 2009499875 | 2195 | 2195 | 2195 | 2195 | 500 |
| 285 | 20230710 | 140800 | 2008402375 | 2200 | 2200 | 2200 | 2200 | 2100 |
| 286 | 20230710 | 140700 | 2003782375 | 2200 | 2200 | 2200 | 2200 | 400 |
| 287 | 20230710 | 140600 | 2002902375 | 2205 | 2205 | 2205 | 2205 | 154 |
| 288 | 20230710 | 140500 | 2002562805 | 2205 | 2205 | 2205 | 2205 | 1120 |
| 289 | 20230710 | 140400 | 2000093205 | 2205 | 2195 | 2205 | 2195 | 1815 |
| 290 | 20230710 | 140300 | 1996109180 | 2205 | 2205 | 2205 | 2205 | 805 |
| 291 | 20230710 | 140200 | 1994334155 | 2205 | 2205 | 2205 | 2205 | 50 |
| 292 | 20230710 | 140100 | 1994223905 | 2195 | 2200 | 2205 | 2195 | 1188 |
| 293 | 20230710 | 140000 | 1991615690 | 2195 | 2205 | 2205 | 2195 | 405 |
| 294 | 20230710 | 135900 | 1990725765 | 2200 | 2200 | 2200 | 2200 | 20 |
| 295 | 20230710 | 135800 | 1990681765 | 2200 | 2205 | 2205 | 2200 | 101 |
| 296 | 20230710 | 135700 | 1990459560 | 2200 | 2200 | 2200 | 2200 | 2785 |
| 297 | 20230710 | 135600 | 1984332560 | 2200 | 2200 | 2200 | 2200 | 301 |
| 298 | 20230710 | 135500 | 1983670360 | 2200 | 2200 | 2200 | 2200 | 1989 |
| 299 | 20230710 | 135400 | 1979294560 | 2205 | 2205 | 2205 | 2205 | 2 |
| 300 | 20230710 | 135300 | 1979290150 | 2200 | 2200 | 2200 | 2200 | 0 |
| 301 | 20230710 | 135200 | 1979290150 | 2200 | 2200 | 2200 | 2200 | 3657 |
| 302 | 20230710 | 135100 | 1971244750 | 2200 | 2200 | 2200 | 2200 | 1 |
| 303 | 20230710 | 135000 | 1971242550 | 2195 | 2195 | 2195 | 2195 | 0 |
| 304 | 20230710 | 134900 | 1971242550 | 2195 | 2200 | 2200 | 2195 | 51 |
| 305 | 20230710 | 134800 | 1971130355 | 2200 | 2200 | 2200 | 2200 | 633 |
| 306 | 20230710 | 134700 | 1969737755 | 2200 | 2200 | 2200 | 2200 | 820 |
| 307 | 20230710 | 134600 | 1967933755 | 2200 | 2200 | 2200 | 2200 | 1 |
| 308 | 20230710 | 134500 | 1967931555 | 2200 | 2205 | 2205 | 2200 | 1119 |
| 309 | 20230710 | 134400 | 1965469750 | 2200 | 2200 | 2200 | 2200 | 1 |
| 310 | 20230710 | 134300 | 1965467550 | 2200 | 2200 | 2200 | 2200 | 68 |
| 311 | 20230710 | 134200 | 1965317950 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 312 | 20230710 | 134100 | 1963117950 | 2205 | 2205 | 2205 | 2205 | 486 |
| 313 | 20230710 | 134000 | 1962046320 | 2200 | 2200 | 2200 | 2200 | 1020 |
| 314 | 20230710 | 133900 | 1959802320 | 2200 | 2200 | 2200 | 2200 | 30 |
| 315 | 20230710 | 133800 | 1959736320 | 2205 | 2200 | 2210 | 2200 | 603 |
| 316 | 20230710 | 133700 | 1958409700 | 2200 | 2205 | 2205 | 2200 | 1058 |
| 317 | 20230710 | 133600 | 1956077100 | 2200 | 2200 | 2200 | 2200 | 1701 |
| 318 | 20230710 | 133500 | 1952334900 | 2200 | 2205 | 2205 | 2200 | 658 |
| 319 | 20230710 | 133400 | 1950886450 | 2205 | 2200 | 2205 | 2200 | 1451 |
| 320 | 20230710 | 133300 | 1947694245 | 2205 | 2205 | 2205 | 2205 | 50 |
| 321 | 20230710 | 133200 | 1947583995 | 2205 | 2205 | 2205 | 2205 | 0 |
| 322 | 20230710 | 133100 | 1947583995 | 2205 | 2205 | 2205 | 2205 | 805 |
| 323 | 20230710 | 133000 | 1945808970 | 2205 | 2205 | 2205 | 2205 | 0 |
| 324 | 20230710 | 132900 | 1945808970 | 2205 | 2205 | 2205 | 2205 | 201 |
| 325 | 20230710 | 132800 | 1945365765 | 2210 | 2210 | 2210 | 2210 | 300 |
| 326 | 20230710 | 132700 | 1944702765 | 2210 | 2205 | 2210 | 2205 | 2268 |
| 327 | 20230710 | 132600 | 1939701820 | 2205 | 2205 | 2205 | 2200 | 1801 |
| 328 | 20230710 | 132500 | 1935732110 | 2195 | 2195 | 2195 | 2195 | 63 |
| 329 | 20230710 | 132400 | 1935593825 | 2195 | 2205 | 2205 | 2195 | 95 |
| 330 | 20230710 | 132300 | 1935384400 | 2205 | 2205 | 2205 | 2205 | 0 |
| 331 | 20230710 | 132200 | 1935384400 | 2205 | 2205 | 2205 | 2205 | 401 |
| 332 | 20230710 | 132100 | 1934500195 | 2205 | 2205 | 2205 | 2205 | 2 |
| 333 | 20230710 | 132000 | 1934495785 | 2205 | 2195 | 2205 | 2195 | 501 |
| 334 | 20230710 | 131900 | 1933396080 | 2195 | 2195 | 2195 | 2195 | 0 |
| 335 | 20230710 | 131800 | 1933396080 | 2195 | 2200 | 2200 | 2195 | 603 |
| 336 | 20230710 | 131700 | 1932069535 | 2200 | 2205 | 2205 | 2200 | 1335 |
| 337 | 20230710 | 131600 | 1929131530 | 2190 | 2195 | 2195 | 2190 | 500 |
| 338 | 20230710 | 131500 | 1928035140 | 2195 | 2195 | 2195 | 2195 | 0 |
| 339 | 20230710 | 131400 | 1928035140 | 2195 | 2195 | 2195 | 2195 | 0 |
| 340 | 20230710 | 131300 | 1928035140 | 2195 | 2210 | 2210 | 2195 | 16153 |
| 341 | 20230710 | 131200 | 1892572560 | 2210 | 2210 | 2210 | 2210 | 3 |
| 342 | 20230710 | 131100 | 1892565930 | 2215 | 2215 | 2215 | 2215 | 38 |
| 343 | 20230710 | 131000 | 1892481760 | 2215 | 2200 | 2215 | 2195 | 1886 |
| 344 | 20230710 | 130900 | 1888335990 | 2200 | 2210 | 2210 | 2200 | 565 |
| 345 | 20230710 | 130800 | 1887087490 | 2210 | 2210 | 2210 | 2195 | 7059 |
| 346 | 20230710 | 130700 | 1871565955 | 2210 | 2210 | 2210 | 2210 | 60 |
| 347 | 20230710 | 130600 | 1871433355 | 2210 | 2210 | 2210 | 2210 | 0 |
| 348 | 20230710 | 130500 | 1871433355 | 2210 | 2210 | 2210 | 2210 | 6 |
| 349 | 20230710 | 130400 | 1871420095 | 2210 | 2210 | 2210 | 2210 | 32 |
| 350 | 20230710 | 130300 | 1871349375 | 2210 | 2210 | 2210 | 2210 | 253 |
| 351 | 20230710 | 130200 | 1870790245 | 2215 | 2215 | 2215 | 2215 | 3 |
| 352 | 20230710 | 130100 | 1870783600 | 2215 | 2215 | 2220 | 2210 | 182 |
| 353 | 20230710 | 130000 | 1870381330 | 2220 | 2220 | 2220 | 2220 | 1 |
| 354 | 20230710 | 125900 | 1870379110 | 2215 | 2215 | 2220 | 2210 | 2458 |
| 355 | 20230710 | 125800 | 1864939630 | 2215 | 2215 | 2215 | 2215 | 1 |
| 356 | 20230710 | 125700 | 1864937415 | 2220 | 2220 | 2220 | 2220 | 333 |
| 357 | 20230710 | 125600 | 1864198155 | 2220 | 2220 | 2220 | 2215 | 928 |
| 358 | 20230710 | 125500 | 1862142400 | 2215 | 2215 | 2215 | 2215 | 520 |
| 359 | 20230710 | 125400 | 1860990600 | 2215 | 2215 | 2215 | 2215 | 0 |
| 360 | 20230710 | 125300 | 1860990600 | 2215 | 2220 | 2220 | 2200 | 10884 |
| 361 | 20230710 | 125200 | 1836966280 | 2215 | 2220 | 2220 | 2215 | 15 |
| 362 | 20230710 | 125100 | 1836933020 | 2215 | 2215 | 2215 | 2215 | 7289 |
| 363 | 20230710 | 125000 | 1820787885 | 2215 | 2215 | 2215 | 2215 | 0 |
| 364 | 20230710 | 124900 | 1820787885 | 2215 | 2215 | 2215 | 2215 | 0 |
| 365 | 20230710 | 124800 | 1820787885 | 2215 | 2215 | 2215 | 2210 | 32 |
| 366 | 20230710 | 124700 | 1820717040 | 2205 | 2205 | 2210 | 2205 | 3352 |
| 367 | 20230710 | 124600 | 1813309495 | 2205 | 2210 | 2210 | 2205 | 118 |
| 368 | 20230710 | 124500 | 1813048740 | 2210 | 2210 | 2210 | 2210 | 246 |
| 369 | 20230710 | 124400 | 1812505080 | 2210 | 2210 | 2210 | 2210 | 101 |
| 370 | 20230710 | 124300 | 1812281870 | 2210 | 2205 | 2210 | 2205 | 2258 |
| 371 | 20230710 | 124200 | 1807291715 | 2205 | 2205 | 2205 | 2205 | 150 |
| 372 | 20230710 | 124100 | 1806960965 | 2205 | 2205 | 2205 | 2205 | 0 |
| 373 | 20230710 | 124000 | 1806960965 | 2205 | 2205 | 2205 | 2205 | 0 |
| 374 | 20230710 | 123900 | 1806960965 | 2205 | 2205 | 2205 | 2205 | 1968 |
| 375 | 20230710 | 123800 | 1802621525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 376 | 20230710 | 123700 | 1802621525 | 2210 | 2205 | 2210 | 2205 | 1502 |
| 377 | 20230710 | 123600 | 1799308610 | 2210 | 2205 | 2210 | 2205 | 926 |
| 378 | 20230710 | 123500 | 1797262645 | 2210 | 2210 | 2210 | 2210 | 2046 |
| 379 | 20230710 | 123400 | 1792740985 | 2210 | 2210 | 2210 | 2210 | 180 |
| 380 | 20230710 | 123300 | 1792343185 | 2205 | 2205 | 2205 | 2205 | 0 |
| 381 | 20230710 | 123200 | 1792343185 | 2205 | 2205 | 2205 | 2205 | 523 |
| 382 | 20230710 | 123100 | 1791189970 | 2205 | 2205 | 2205 | 2205 | 10 |
| 383 | 20230710 | 123000 | 1791167920 | 2205 | 2205 | 2205 | 2205 | 0 |
| 384 | 20230710 | 122900 | 1791167920 | 2205 | 2205 | 2205 | 2205 | 2504 |
| 385 | 20230710 | 122800 | 1785646600 | 2210 | 2210 | 2210 | 2210 | 0 |
| 386 | 20230710 | 122700 | 1785646600 | 2210 | 2205 | 2210 | 2205 | 418 |
| 387 | 20230710 | 122600 | 1784724890 | 2205 | 2210 | 2210 | 2205 | 575 |
| 388 | 20230710 | 122500 | 1783456640 | 2210 | 2210 | 2210 | 2210 | 78 |
| 389 | 20230710 | 122400 | 1783284260 | 2210 | 2210 | 2210 | 2210 | 0 |
| 390 | 20230710 | 122300 | 1783284260 | 2210 | 2210 | 2210 | 2210 | 767 |
| 391 | 20230710 | 122200 | 1781589190 | 2205 | 2205 | 2210 | 2205 | 905 |
| 392 | 20230710 | 122100 | 1779593600 | 2210 | 2210 | 2210 | 2210 | 21 |
| 393 | 20230710 | 122000 | 1779547190 | 2210 | 2210 | 2210 | 2205 | 1455 |
| 394 | 20230710 | 121900 | 1776332645 | 2210 | 2210 | 2210 | 2210 | 177 |
| 395 | 20230710 | 121800 | 1775941475 | 2210 | 2210 | 2210 | 2210 | 0 |
| 396 | 20230710 | 121700 | 1775941475 | 2210 | 2205 | 2210 | 2205 | 1832 |
| 397 | 20230710 | 121600 | 1771897755 | 2205 | 2205 | 2205 | 2205 | 22 |
| 398 | 20230710 | 121500 | 1771849245 | 2210 | 2210 | 2210 | 2210 | 1655 |
| 399 | 20230710 | 121400 | 1768191695 | 2210 | 2210 | 2210 | 2210 | 100 |
| 400 | 20230710 | 121300 | 1767970695 | 2205 | 2205 | 2205 | 2205 | 502 |
| 401 | 20230710 | 121200 | 1766863785 | 2205 | 2210 | 2210 | 2205 | 154 |
| 402 | 20230710 | 121100 | 1766524205 | 2210 | 2210 | 2210 | 2210 | 622 |
| 403 | 20230710 | 121000 | 1765149585 | 2210 | 2210 | 2210 | 2210 | 10 |
| 404 | 20230710 | 120900 | 1765127485 | 2210 | 2200 | 2210 | 2200 | 5201 |
| 405 | 20230710 | 120800 | 1753685275 | 2205 | 2205 | 2205 | 2205 | 614 |
| 406 | 20230710 | 120700 | 1752331405 | 2200 | 2205 | 2205 | 2200 | 5109 |
| 407 | 20230710 | 120600 | 1741087980 | 2210 | 2205 | 2210 | 2205 | 671 |
| 408 | 20230710 | 120500 | 1739605075 | 2205 | 2205 | 2205 | 2205 | 0 |
| 409 | 20230710 | 120400 | 1739605075 | 2205 | 2205 | 2205 | 2205 | 1487 |
| 410 | 20230710 | 120300 | 1736326240 | 2205 | 2205 | 2205 | 2205 | 1 |
| 411 | 20230710 | 120200 | 1736324035 | 2210 | 2205 | 2210 | 2205 | 5225 |
| 412 | 20230710 | 120100 | 1724799560 | 2210 | 2215 | 2215 | 2210 | 2013 |
| 413 | 20230710 | 120000 | 1720350820 | 2195 | 2210 | 2215 | 2195 | 7004 |
| 414 | 20230710 | 115900 | 1704912760 | 2210 | 2205 | 2210 | 2205 | 678 |
| 415 | 20230710 | 115800 | 1703415630 | 2205 | 2205 | 2205 | 2205 | 722 |
| 416 | 20230710 | 115700 | 1701823620 | 2205 | 2215 | 2215 | 2205 | 441 |
| 417 | 20230710 | 115600 | 1700850215 | 2210 | 2210 | 2210 | 2210 | 245 |
| 418 | 20230710 | 115500 | 1700308765 | 2210 | 2210 | 2210 | 2210 | 0 |
| 419 | 20230710 | 115400 | 1700308765 | 2210 | 2210 | 2210 | 2210 | 44 |
| 420 | 20230710 | 115300 | 1700211525 | 2205 | 2205 | 2205 | 2205 | 1370 |
| 421 | 20230710 | 115200 | 1697190675 | 2205 | 2205 | 2205 | 2205 | 100 |
| 422 | 20230710 | 115100 | 1696970175 | 2215 | 2205 | 2215 | 2205 | 3 |
| 423 | 20230710 | 115000 | 1696963545 | 2200 | 2200 | 2200 | 2200 | 4650 |
| 424 | 20230710 | 114900 | 1686733545 | 2205 | 2210 | 2210 | 2205 | 5649 |
| 425 | 20230710 | 114800 | 1674269455 | 2215 | 2215 | 2215 | 2215 | 325 |
| 426 | 20230710 | 114700 | 1673549580 | 2215 | 2215 | 2215 | 2215 | 1 |
| 427 | 20230710 | 114600 | 1673547365 | 2210 | 2210 | 2215 | 2210 | 2241 |
| 428 | 20230710 | 114500 | 1668594455 | 2215 | 2215 | 2215 | 2215 | 123 |
| 429 | 20230710 | 114400 | 1668322010 | 2215 | 2215 | 2215 | 2215 | 6327 |
| 430 | 20230710 | 114300 | 1654307705 | 2215 | 2215 | 2215 | 2215 | 388 |
| 431 | 20230710 | 114200 | 1653448285 | 2215 | 2215 | 2215 | 2215 | 301 |
| 432 | 20230710 | 114100 | 1652781570 | 2215 | 2210 | 2215 | 2210 | 2610 |
| 433 | 20230710 | 114000 | 1647001670 | 2215 | 2215 | 2215 | 2215 | 100 |
| 434 | 20230710 | 113900 | 1646780170 | 2215 | 2215 | 2215 | 2215 | 153 |
| 435 | 20230710 | 113800 | 1646441275 | 2210 | 2210 | 2210 | 2210 | 390 |
| 436 | 20230710 | 113700 | 1645579375 | 2210 | 2215 | 2215 | 2205 | 879 |
| 437 | 20230710 | 113600 | 1643637435 | 2215 | 2215 | 2215 | 2215 | 100 |
| 438 | 20230710 | 113500 | 1643415935 | 2215 | 2215 | 2215 | 2215 | 225 |
| 439 | 20230710 | 113400 | 1642917560 | 2215 | 2210 | 2215 | 2205 | 30 |
| 440 | 20230710 | 113300 | 1642851380 | 2210 | 2210 | 2210 | 2210 | 4710 |
| 441 | 20230710 | 113200 | 1632442280 | 2210 | 2210 | 2210 | 2210 | 25 |
| 442 | 20230710 | 113100 | 1632387030 | 2200 | 2205 | 2205 | 2200 | 588 |
| 443 | 20230710 | 113000 | 1631092655 | 2205 | 2205 | 2205 | 2205 | 953 |
| 444 | 20230710 | 112900 | 1628991290 | 2205 | 2205 | 2205 | 2205 | 1030 |
| 445 | 20230710 | 112800 | 1626720140 | 2205 | 2205 | 2210 | 2205 | 561 |
| 446 | 20230710 | 112700 | 1625483130 | 2205 | 2210 | 2210 | 2205 | 393 |
| 447 | 20230710 | 112600 | 1624616430 | 2210 | 2210 | 2210 | 2205 | 363 |
| 448 | 20230710 | 112500 | 1623814450 | 2210 | 2210 | 2215 | 2210 | 6678 |
| 449 | 20230710 | 112400 | 1609056020 | 2210 | 2210 | 2215 | 2210 | 14306 |
| 450 | 20230710 | 112300 | 1577438855 | 2210 | 2200 | 2210 | 2200 | 6640 |
| 451 | 20230710 | 112200 | 1562795205 | 2205 | 2200 | 2205 | 2200 | 3303 |
| 452 | 20230710 | 112100 | 1555523600 | 2200 | 2200 | 2200 | 2200 | 3 |
| 453 | 20230710 | 112000 | 1555517000 | 2200 | 2195 | 2205 | 2195 | 72 |
| 454 | 20230710 | 111900 | 1555358595 | 2200 | 2200 | 2205 | 2200 | 2283 |
| 455 | 20230710 | 111800 | 1550334590 | 2200 | 2200 | 2200 | 2195 | 4242 |
| 456 | 20230710 | 111700 | 1541002740 | 2195 | 2200 | 2200 | 2195 | 2001 |
| 457 | 20230710 | 111600 | 1536610540 | 2195 | 2195 | 2195 | 2195 | 17 |
| 458 | 20230710 | 111500 | 1536573225 | 2195 | 2195 | 2195 | 2195 | 343 |
| 459 | 20230710 | 111400 | 1535820340 | 2190 | 2200 | 2200 | 2190 | 68 |
| 460 | 20230710 | 111300 | 1535671240 | 2200 | 2195 | 2200 | 2195 | 1038 |
| 461 | 20230710 | 111200 | 1533392800 | 2195 | 2195 | 2195 | 2195 | 1 |
| 462 | 20230710 | 111100 | 1533390605 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 463 | 20230710 | 111000 | 1531198415 | 2190 | 2190 | 2190 | 2190 | 294 |
| 464 | 20230710 | 110900 | 1530554555 | 2190 | 2190 | 2190 | 2190 | 113 |
| 465 | 20230710 | 110800 | 1530307085 | 2195 | 2190 | 2195 | 2190 | 1289 |
| 466 | 20230710 | 110700 | 1527484095 | 2190 | 2185 | 2190 | 2185 | 305 |
| 467 | 20230710 | 110600 | 1526817645 | 2185 | 2185 | 2185 | 2185 | 333 |
| 468 | 20230710 | 110500 | 1526090040 | 2190 | 2190 | 2190 | 2190 | 1 |
| 469 | 20230710 | 110400 | 1526087850 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 470 | 20230710 | 110300 | 1523902850 | 2190 | 2185 | 2190 | 2185 | 118 |
| 471 | 20230710 | 110200 | 1523644680 | 2190 | 2185 | 2190 | 2185 | 602 |
| 472 | 20230710 | 110100 | 1522327310 | 2185 | 2190 | 2190 | 2185 | 6824 |
| 473 | 20230710 | 110000 | 1507414965 | 2190 | 2190 | 2190 | 2190 | 13 |
| 474 | 20230710 | 105900 | 1507386495 | 2190 | 2190 | 2190 | 2190 | 1 |
| 475 | 20230710 | 105800 | 1507384305 | 2185 | 2185 | 2185 | 2185 | 100 |
| 476 | 20230710 | 105700 | 1507165805 | 2190 | 2190 | 2190 | 2190 | 10 |
| 477 | 20230710 | 105600 | 1507143905 | 2185 | 2185 | 2185 | 2185 | 1112 |
| 478 | 20230710 | 105500 | 1504714185 | 2185 | 2185 | 2185 | 2185 | 527 |
| 479 | 20230710 | 105400 | 1503562690 | 2190 | 2190 | 2190 | 2190 | 570 |
| 480 | 20230710 | 105300 | 1502314390 | 2180 | 2185 | 2190 | 2180 | 9002 |
| 481 | 20230710 | 105200 | 1482661580 | 2185 | 2190 | 2190 | 2185 | 1172 |
| 482 | 20230710 | 105100 | 1480095760 | 2185 | 2185 | 2190 | 2185 | 3326 |
| 483 | 20230710 | 105000 | 1472826950 | 2190 | 2190 | 2190 | 2185 | 262 |
| 484 | 20230710 | 104900 | 1472253665 | 2190 | 2190 | 2190 | 2185 | 2749 |
| 485 | 20230710 | 104800 | 1466244845 | 2190 | 2185 | 2190 | 2185 | 22 |
| 486 | 20230710 | 104700 | 1466196715 | 2185 | 2185 | 2185 | 2185 | 561 |
| 487 | 20230710 | 104600 | 1464970930 | 2190 | 2190 | 2190 | 2190 | 100 |
| 488 | 20230710 | 104500 | 1464751930 | 2190 | 2190 | 2190 | 2190 | 101 |
| 489 | 20230710 | 104400 | 1464530740 | 2190 | 2190 | 2190 | 2185 | 557 |
| 490 | 20230710 | 104300 | 1463313415 | 2185 | 2185 | 2185 | 2185 | 1731 |
| 491 | 20230710 | 104200 | 1459531180 | 2190 | 2185 | 2190 | 2185 | 721 |
| 492 | 20230710 | 104100 | 1457953190 | 2185 | 2190 | 2190 | 2185 | 447 |
| 493 | 20230710 | 104000 | 1456975355 | 2185 | 2185 | 2190 | 2185 | 2363 |
| 494 | 20230710 | 103900 | 1451812195 | 2185 | 2190 | 2190 | 2185 | 310 |
| 495 | 20230710 | 103800 | 1451134600 | 2190 | 2195 | 2195 | 2190 | 9021 |
| 496 | 20230710 | 103700 | 1431378485 | 2190 | 2190 | 2190 | 2190 | 1281 |
| 497 | 20230710 | 103600 | 1428573095 | 2195 | 2195 | 2195 | 2195 | 0 |
| 498 | 20230710 | 103500 | 1428573095 | 2195 | 2195 | 2195 | 2195 | 0 |
| 499 | 20230710 | 103400 | 1428573095 | 2195 | 2200 | 2200 | 2195 | 2947 |
| 500 | 20230710 | 103300 | 1422104425 | 2200 | 2205 | 2205 | 2200 | 3643 |
| 501 | 20230710 | 103200 | 1414089820 | 2200 | 2205 | 2205 | 2200 | 1293 |
| 502 | 20230710 | 103100 | 1411243875 | 2205 | 2205 | 2205 | 2200 | 182 |
| 503 | 20230710 | 103000 | 1410842615 | 2205 | 2205 | 2205 | 2205 | 1843 |
| 504 | 20230710 | 102900 | 1406778800 | 2200 | 2200 | 2200 | 2200 | 520 |
| 505 | 20230710 | 102800 | 1405634800 | 2200 | 2195 | 2200 | 2195 | 5351 |
| 506 | 20230710 | 102700 | 1393863105 | 2195 | 2195 | 2195 | 2195 | 1942 |
| 507 | 20230710 | 102600 | 1389600415 | 2195 | 2195 | 2195 | 2195 | 689 |
| 508 | 20230710 | 102500 | 1388088060 | 2195 | 2195 | 2195 | 2195 | 64 |
| 509 | 20230710 | 102400 | 1387947580 | 2185 | 2195 | 2195 | 2185 | 2386 |
| 510 | 20230710 | 102300 | 1382715420 | 2195 | 2190 | 2195 | 2190 | 7578 |
| 511 | 20230710 | 102200 | 1366116750 | 2195 | 2185 | 2195 | 2185 | 1164 |
| 512 | 20230710 | 102100 | 1363573400 | 2190 | 2190 | 2195 | 2190 | 6156 |
| 513 | 20230710 | 102000 | 1350090910 | 2195 | 2195 | 2195 | 2190 | 2128 |
| 514 | 20230710 | 101900 | 1345420085 | 2195 | 2190 | 2195 | 2190 | 431 |
| 515 | 20230710 | 101800 | 1344475800 | 2190 | 2190 | 2195 | 2190 | 16978 |
| 516 | 20230710 | 101700 | 1307288980 | 2195 | 2195 | 2195 | 2195 | 0 |
| 517 | 20230710 | 101600 | 1307288980 | 2195 | 2195 | 2195 | 2195 | 1181 |
| 518 | 20230710 | 101500 | 1304696685 | 2190 | 2195 | 2195 | 2190 | 305 |
| 519 | 20230710 | 101400 | 1304027215 | 2195 | 2195 | 2195 | 2195 | 5133 |
| 520 | 20230710 | 101300 | 1292760280 | 2195 | 2195 | 2195 | 2195 | 2381 |
| 521 | 20230710 | 101200 | 1287533985 | 2195 | 2195 | 2195 | 2195 | 1861 |
| 522 | 20230710 | 101100 | 1283449090 | 2195 | 2195 | 2195 | 2195 | 1 |
| 523 | 20230710 | 101000 | 1283446895 | 2190 | 2190 | 2190 | 2185 | 1274 |
| 524 | 20230710 | 100900 | 1280660470 | 2190 | 2185 | 2190 | 2185 | 197 |
| 525 | 20230710 | 100800 | 1280230015 | 2185 | 2185 | 2185 | 2185 | 1443 |
| 526 | 20230710 | 100700 | 1277077060 | 2185 | 2190 | 2190 | 2185 | 143 |
| 527 | 20230710 | 100600 | 1276764105 | 2190 | 2185 | 2190 | 2185 | 163 |
| 528 | 20230710 | 100500 | 1276407210 | 2190 | 2190 | 2190 | 2190 | 94 |
| 529 | 20230710 | 100400 | 1276201350 | 2190 | 2190 | 2190 | 2190 | 239 |
| 530 | 20230710 | 100300 | 1275677940 | 2190 | 2190 | 2190 | 2190 | 4 |
| 531 | 20230710 | 100200 | 1275669180 | 2185 | 2185 | 2185 | 2185 | 1199 |
| 532 | 20230710 | 100100 | 1273049365 | 2185 | 2175 | 2185 | 2175 | 332 |
| 533 | 20230710 | 100000 | 1272325625 | 2180 | 2180 | 2180 | 2180 | 555 |
| 534 | 20230710 | 095900 | 1271115725 | 2180 | 2180 | 2180 | 2175 | 5390 |
| 535 | 20230710 | 095800 | 1259389795 | 2180 | 2175 | 2180 | 2175 | 621 |
| 536 | 20230710 | 095700 | 1258036430 | 2175 | 2175 | 2180 | 2175 | 2438 |
| 537 | 20230710 | 095600 | 1252724085 | 2180 | 2185 | 2185 | 2180 | 4462 |
| 538 | 20230710 | 095500 | 1242986405 | 2190 | 2180 | 2190 | 2180 | 4123 |
| 539 | 20230710 | 095400 | 1233988685 | 2180 | 2180 | 2190 | 2180 | 252 |
| 540 | 20230710 | 095300 | 1233439315 | 2185 | 2190 | 2190 | 2170 | 26071 |
| 541 | 20230710 | 095200 | 1176686545 | 2190 | 2190 | 2195 | 2185 | 402 |
| 542 | 20230710 | 095100 | 1175805410 | 2190 | 2185 | 2190 | 2185 | 2316 |
| 543 | 20230710 | 095000 | 1170738370 | 2190 | 2195 | 2195 | 2190 | 7311 |
| 544 | 20230710 | 094900 | 1154727180 | 2190 | 2195 | 2195 | 2190 | 199 |
| 545 | 20230710 | 094800 | 1154291125 | 2195 | 2195 | 2195 | 2195 | 2518 |
| 546 | 20230710 | 094700 | 1148764115 | 2200 | 2195 | 2200 | 2195 | 10367 |
| 547 | 20230710 | 094600 | 1126003880 | 2200 | 2205 | 2205 | 2200 | 952 |
| 548 | 20230710 | 094500 | 1123909155 | 2205 | 2200 | 2205 | 2200 | 1928 |
| 549 | 20230710 | 094400 | 1119663930 | 2200 | 2195 | 2200 | 2195 | 2453 |
| 550 | 20230710 | 094300 | 1114269715 | 2195 | 2200 | 2200 | 2190 | 1094 |
| 551 | 20230710 | 094200 | 1111869885 | 2195 | 2195 | 2200 | 2195 | 1231 |
| 552 | 20230710 | 094100 | 1109167600 | 2195 | 2185 | 2195 | 2185 | 1778 |
| 553 | 20230710 | 094000 | 1105276670 | 2185 | 2185 | 2190 | 2185 | 7082 |
| 554 | 20230710 | 093900 | 1089796490 | 2190 | 2190 | 2190 | 2190 | 1821 |
| 555 | 20230710 | 093800 | 1085808500 | 2190 | 2190 | 2190 | 2180 | 20728 |
| 556 | 20230710 | 093700 | 1040547100 | 2190 | 2190 | 2195 | 2190 | 6075 |
| 557 | 20230710 | 093600 | 1027231000 | 2190 | 2195 | 2195 | 2190 | 717 |
| 558 | 20230710 | 093500 | 1025660745 | 2195 | 2195 | 2195 | 2195 | 1317 |
| 559 | 20230710 | 093400 | 1022769930 | 2190 | 2190 | 2195 | 2190 | 8300 |
| 560 | 20230710 | 093300 | 1004586445 | 2190 | 2195 | 2195 | 2190 | 1998 |
| 561 | 20230710 | 093200 | 1000210745 | 2190 | 2180 | 2195 | 2180 | 6488 |
| 562 | 20230710 | 093100 | 986017755 | 2180 | 2160 | 2185 | 2160 | 12828 |
| 563 | 20230710 | 093000 | 958227430 | 2160 | 2165 | 2175 | 2155 | 18949 |
| 564 | 20230710 | 092900 | 917290500 | 2165 | 2175 | 2175 | 2160 | 39109 |
| 565 | 20230710 | 092800 | 832679360 | 2175 | 2195 | 2195 | 2170 | 34376 |
| 566 | 20230710 | 092700 | 757906610 | 2190 | 2200 | 2200 | 2190 | 3118 |
| 567 | 20230710 | 092600 | 751067175 | 2195 | 2195 | 2200 | 2195 | 3984 |
| 568 | 20230710 | 092500 | 742315040 | 2190 | 2180 | 2200 | 2180 | 24106 |
| 569 | 20230710 | 092400 | 689514765 | 2180 | 2185 | 2190 | 2175 | 14282 |
| 570 | 20230710 | 092300 | 658345935 | 2190 | 2190 | 2195 | 2185 | 9088 |
| 571 | 20230710 | 092200 | 638461620 | 2200 | 2195 | 2200 | 2190 | 3003 |
| 572 | 20230710 | 092100 | 631859650 | 2195 | 2195 | 2200 | 2190 | 3966 |
| 573 | 20230710 | 092000 | 623159980 | 2200 | 2195 | 2200 | 2190 | 4375 |
| 574 | 20230710 | 091900 | 613559745 | 2200 | 2200 | 2205 | 2200 | 867 |
| 575 | 20230710 | 091800 | 611652340 | 2200 | 2200 | 2200 | 2200 | 4151 |
| 576 | 20230710 | 091700 | 602520140 | 2205 | 2200 | 2205 | 2200 | 772 |
| 577 | 20230710 | 091600 | 600821505 | 2210 | 2200 | 2210 | 2195 | 4447 |
| 578 | 20230710 | 091500 | 591029375 | 2200 | 2190 | 2200 | 2190 | 2753 |
| 579 | 20230710 | 091400 | 584990785 | 2180 | 2180 | 2190 | 2175 | 9015 |
| 580 | 20230710 | 091300 | 565326545 | 2180 | 2190 | 2190 | 2180 | 8648 |
| 581 | 20230710 | 091200 | 546414325 | 2195 | 2195 | 2200 | 2190 | 17822 |
| 582 | 20230710 | 091100 | 507210235 | 2190 | 2190 | 2200 | 2180 | 23611 |
| 583 | 20230710 | 091000 | 455324385 | 2190 | 2200 | 2200 | 2170 | 25880 |
| 584 | 20230710 | 090900 | 398812305 | 2200 | 2205 | 2210 | 2195 | 7941 |
| 585 | 20230710 | 090800 | 381347255 | 2205 | 2205 | 2210 | 2205 | 3784 |
| 586 | 20230710 | 090700 | 372994790 | 2205 | 2195 | 2210 | 2195 | 9885 |
| 587 | 20230710 | 090600 | 351191485 | 2195 | 2195 | 2200 | 2195 | 15039 |
| 588 | 20230710 | 090500 | 318159195 | 2195 | 2195 | 2210 | 2190 | 27766 |
| 589 | 20230710 | 090400 | 257184135 | 2200 | 2195 | 2200 | 2195 | 7229 |
| 590 | 20230710 | 090300 | 241310260 | 2195 | 2205 | 2210 | 2190 | 22468 |
| 591 | 20230710 | 090200 | 191928165 | 2205 | 2185 | 2210 | 2185 | 17530 |
| 592 | 20230710 | 090100 | 153326675 | 2185 | 2180 | 2195 | 2175 | 17912 |
| 593 | 20230710 | 090000 | 114268055 | 2180 | 2220 | 2230 | 2180 | 51623 |