29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 33748 |
| 3 | 20230705 | 185000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20230705 | 184900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20230705 | 184800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20230705 | 184700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20230705 | 184600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20230705 | 184500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20230705 | 184400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20230705 | 184300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20230705 | 184200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20230705 | 184100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20230705 | 184000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20230705 | 183900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20230705 | 183800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20230705 | 183700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20230705 | 183600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20230705 | 183500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20230705 | 183400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20230705 | 183300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20230705 | 183200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20230705 | 183100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20230705 | 183000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20230705 | 182900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20230705 | 182800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20230705 | 182700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20230705 | 182600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20230705 | 182500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20230705 | 182400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20230705 | 182300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20230705 | 182200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20230705 | 182100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 33748 |
| 33 | 20230705 | 182000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20230705 | 181900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20230705 | 181800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20230705 | 181700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20230705 | 181600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20230705 | 181500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20230705 | 181400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20230705 | 181300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20230705 | 181200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20230705 | 181100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20230705 | 181000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20230705 | 180900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20230705 | 180800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20230705 | 180700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20230705 | 180600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20230705 | 180500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20230705 | 180400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20230705 | 180300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20230705 | 180200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20230705 | 180100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20230705 | 180000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20230705 | 175900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20230705 | 175800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20230705 | 175700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20230705 | 175600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20230705 | 175500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20230705 | 175400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20230705 | 175300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20230705 | 175200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20230705 | 175100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 33748 |
| 63 | 20230705 | 175000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20230705 | 174900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20230705 | 174800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20230705 | 174700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20230705 | 174600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20230705 | 174500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20230705 | 174400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20230705 | 174300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20230705 | 174200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20230705 | 174100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20230705 | 174000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20230705 | 173900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20230705 | 173800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20230705 | 173700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20230705 | 173600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20230705 | 173500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20230705 | 173400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20230705 | 173300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20230705 | 173200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20230705 | 173100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20230705 | 173000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20230705 | 172900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20230705 | 172800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20230705 | 172700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20230705 | 172600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20230705 | 172500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20230705 | 172400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20230705 | 172300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20230705 | 172200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20230705 | 172100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 33748 |
| 93 | 20230705 | 172000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20230705 | 171900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20230705 | 171800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20230705 | 171700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20230705 | 171600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20230705 | 171500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20230705 | 171400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20230705 | 171300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20230705 | 171200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20230705 | 171100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20230705 | 171000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20230705 | 170900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20230705 | 170800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20230705 | 170700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20230705 | 170600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20230705 | 170500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20230705 | 170400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20230705 | 170300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20230705 | 170200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20230705 | 170100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20230705 | 170000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20230705 | 165900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20230705 | 165800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20230705 | 165700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20230705 | 165600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20230705 | 165500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20230705 | 165400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20230705 | 165300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20230705 | 165200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20230705 | 165100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 33748 |
| 123 | 20230705 | 165000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20230705 | 164900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20230705 | 164800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20230705 | 164700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20230705 | 164600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20230705 | 164500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20230705 | 164400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20230705 | 164300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20230705 | 164200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20230705 | 164100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20230705 | 164000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20230705 | 163900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20230705 | 163800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20230705 | 163700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20230705 | 163600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20230705 | 163500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20230705 | 163400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20230705 | 163300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20230705 | 163200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20230705 | 163100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20230705 | 163000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20230705 | 162900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20230705 | 162800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20230705 | 162700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20230705 | 162600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20230705 | 162500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20230705 | 162400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20230705 | 162300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20230705 | 162200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20230705 | 162100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 33748 |
| 153 | 20230705 | 162000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20230705 | 161900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20230705 | 161800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20230705 | 161700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20230705 | 161600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20230705 | 161500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20230705 | 161400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20230705 | 161300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20230705 | 161200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20230705 | 161100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20230705 | 161000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20230705 | 160900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20230705 | 160800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20230705 | 160700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20230705 | 160600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20230705 | 160500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20230705 | 160400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20230705 | 160300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20230705 | 160200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20230705 | 160100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20230705 | 160000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20230705 | 155900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20230705 | 155800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20230705 | 155700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20230705 | 155600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20230705 | 155500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20230705 | 155400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20230705 | 155300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20230705 | 155200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20230705 | 155100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 33748 |
| 183 | 20230705 | 155000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20230705 | 154900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20230705 | 154800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20230705 | 154700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20230705 | 154600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20230705 | 154500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20230705 | 154400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20230705 | 154300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20230705 | 154200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20230705 | 154100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20230705 | 154000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20230705 | 153900 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20230705 | 153800 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20230705 | 153700 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20230705 | 153600 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20230705 | 153500 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20230705 | 153400 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20230705 | 153300 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20230705 | 153200 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20230705 | 153100 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20230705 | 153000 | 3032467140 | 2230 | 2230 | 2230 | 2230 | 33748 |
| 204 | 20230705 | 152900 | 2957209100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 205 | 20230705 | 152800 | 2957209100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 206 | 20230705 | 152700 | 2957209100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 207 | 20230705 | 152600 | 2957209100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 208 | 20230705 | 152500 | 2957209100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 209 | 20230705 | 152400 | 2957209100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 210 | 20230705 | 152300 | 2957209100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 211 | 20230705 | 152200 | 2957209100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 212 | 20230705 | 152100 | 2957209100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 213 | 20230705 | 152000 | 2957209100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 214 | 20230705 | 151900 | 2957209100 | 2235 | 2245 | 2245 | 2235 | 5138 |
| 215 | 20230705 | 151800 | 2945718650 | 2245 | 2240 | 2245 | 2240 | 221 |
| 216 | 20230705 | 151700 | 2945222605 | 2245 | 2240 | 2245 | 2235 | 7267 |
| 217 | 20230705 | 151600 | 2928940770 | 2240 | 2240 | 2245 | 2235 | 3719 |
| 218 | 20230705 | 151500 | 2920625335 | 2235 | 2240 | 2245 | 2235 | 3178 |
| 219 | 20230705 | 151400 | 2913517445 | 2245 | 2240 | 2245 | 2235 | 5456 |
| 220 | 20230705 | 151300 | 2901319995 | 2245 | 2240 | 2245 | 2240 | 636 |
| 221 | 20230705 | 151200 | 2899895325 | 2235 | 2245 | 2245 | 2235 | 4391 |
| 222 | 20230705 | 151100 | 2890081365 | 2245 | 2240 | 2245 | 2235 | 31306 |
| 223 | 20230705 | 151000 | 2820066450 | 2245 | 2245 | 2245 | 2245 | 0 |
| 224 | 20230705 | 150900 | 2820066450 | 2245 | 2240 | 2245 | 2240 | 132 |
| 225 | 20230705 | 150800 | 2819770750 | 2240 | 2240 | 2245 | 2240 | 392 |
| 226 | 20230705 | 150700 | 2818892480 | 2240 | 2240 | 2240 | 2240 | 41 |
| 227 | 20230705 | 150600 | 2818800640 | 2240 | 2240 | 2250 | 2240 | 273 |
| 228 | 20230705 | 150500 | 2818189090 | 2250 | 2250 | 2250 | 2245 | 11974 |
| 229 | 20230705 | 150400 | 2791303990 | 2255 | 2255 | 2255 | 2250 | 1018 |
| 230 | 20230705 | 150300 | 2789013480 | 2250 | 2255 | 2255 | 2250 | 3905 |
| 231 | 20230705 | 150200 | 2780227225 | 2255 | 2250 | 2255 | 2250 | 104 |
| 232 | 20230705 | 150100 | 2779993135 | 2255 | 2255 | 2255 | 2255 | 1 |
| 233 | 20230705 | 150000 | 2779990880 | 2245 | 2245 | 2245 | 2245 | 24 |
| 234 | 20230705 | 145900 | 2779937000 | 2255 | 2250 | 2255 | 2250 | 924 |
| 235 | 20230705 | 145800 | 2777857985 | 2250 | 2250 | 2250 | 2250 | 1 |
| 236 | 20230705 | 145700 | 2777855735 | 2250 | 2250 | 2250 | 2245 | 576 |
| 237 | 20230705 | 145600 | 2776561805 | 2250 | 2250 | 2255 | 2245 | 3542 |
| 238 | 20230705 | 145500 | 2768592420 | 2250 | 2250 | 2250 | 2245 | 793 |
| 239 | 20230705 | 145400 | 2766808770 | 2245 | 2250 | 2250 | 2245 | 125 |
| 240 | 20230705 | 145300 | 2766527640 | 2245 | 2245 | 2250 | 2245 | 114 |
| 241 | 20230705 | 145200 | 2766271285 | 2245 | 2245 | 2250 | 2245 | 2359 |
| 242 | 20230705 | 145100 | 2760975325 | 2240 | 2245 | 2245 | 2240 | 3061 |
| 243 | 20230705 | 145000 | 2754103650 | 2250 | 2255 | 2255 | 2245 | 1127 |
| 244 | 20230705 | 144900 | 2751567760 | 2255 | 2255 | 2255 | 2255 | 2 |
| 245 | 20230705 | 144800 | 2751563250 | 2245 | 2250 | 2260 | 2245 | 9496 |
| 246 | 20230705 | 144700 | 2730160155 | 2250 | 2245 | 2250 | 2240 | 35785 |
| 247 | 20230705 | 144600 | 2649997230 | 2245 | 2235 | 2245 | 2235 | 11307 |
| 248 | 20230705 | 144500 | 2624723600 | 2240 | 2240 | 2240 | 2240 | 1983 |
| 249 | 20230705 | 144400 | 2620281680 | 2240 | 2245 | 2250 | 2235 | 17168 |
| 250 | 20230705 | 144300 | 2581851800 | 2250 | 2245 | 2250 | 2240 | 142 |
| 251 | 20230705 | 144200 | 2581533360 | 2250 | 2250 | 2250 | 2240 | 39 |
| 252 | 20230705 | 144100 | 2581445905 | 2250 | 2240 | 2250 | 2240 | 403 |
| 253 | 20230705 | 144000 | 2580543165 | 2245 | 2235 | 2245 | 2235 | 2265 |
| 254 | 20230705 | 143900 | 2575470990 | 2240 | 2240 | 2245 | 2235 | 4531 |
| 255 | 20230705 | 143800 | 2565334545 | 2245 | 2240 | 2245 | 2235 | 6922 |
| 256 | 20230705 | 143700 | 2549830595 | 2240 | 2240 | 2245 | 2240 | 4159 |
| 257 | 20230705 | 143600 | 2540514385 | 2245 | 2240 | 2250 | 2240 | 4302 |
| 258 | 20230705 | 143500 | 2530862060 | 2235 | 2240 | 2245 | 2235 | 5782 |
| 259 | 20230705 | 143400 | 2517938625 | 2240 | 2240 | 2245 | 2235 | 5333 |
| 260 | 20230705 | 143300 | 2506009105 | 2245 | 2240 | 2250 | 2240 | 4670 |
| 261 | 20230705 | 143200 | 2495545685 | 2250 | 2245 | 2250 | 2240 | 6986 |
| 262 | 20230705 | 143100 | 2479884210 | 2245 | 2250 | 2250 | 2240 | 4657 |
| 263 | 20230705 | 143000 | 2469448725 | 2240 | 2240 | 2255 | 2235 | 2858 |
| 264 | 20230705 | 142900 | 2463048600 | 2255 | 2240 | 2255 | 2240 | 5722 |
| 265 | 20230705 | 142800 | 2450223810 | 2245 | 2240 | 2260 | 2240 | 6628 |
| 266 | 20230705 | 142700 | 2435347445 | 2245 | 2245 | 2250 | 2240 | 3150 |
| 267 | 20230705 | 142600 | 2428286425 | 2245 | 2245 | 2245 | 2240 | 5884 |
| 268 | 20230705 | 142500 | 2415105325 | 2240 | 2240 | 2245 | 2240 | 4543 |
| 269 | 20230705 | 142400 | 2404928955 | 2245 | 2240 | 2245 | 2240 | 4095 |
| 270 | 20230705 | 142300 | 2395753920 | 2245 | 2240 | 2245 | 2240 | 5705 |
| 271 | 20230705 | 142200 | 2382974605 | 2245 | 2245 | 2250 | 2240 | 4756 |
| 272 | 20230705 | 142100 | 2372298965 | 2245 | 2245 | 2250 | 2245 | 9558 |
| 273 | 20230705 | 142000 | 2350816250 | 2240 | 2245 | 2250 | 2240 | 2757 |
| 274 | 20230705 | 141900 | 2344628235 | 2250 | 2245 | 2250 | 2240 | 7274 |
| 275 | 20230705 | 141800 | 2328308970 | 2245 | 2240 | 2245 | 2240 | 8608 |
| 276 | 20230705 | 141700 | 2309007960 | 2240 | 2245 | 2245 | 2240 | 17678 |
| 277 | 20230705 | 141600 | 2269380635 | 2245 | 2240 | 2250 | 2240 | 8378 |
| 278 | 20230705 | 141500 | 2250567400 | 2245 | 2245 | 2250 | 2240 | 17783 |
| 279 | 20230705 | 141400 | 2210656720 | 2245 | 2245 | 2250 | 2245 | 5476 |
| 280 | 20230705 | 141300 | 2198363000 | 2250 | 2250 | 2255 | 2245 | 4485 |
| 281 | 20230705 | 141200 | 2188280520 | 2255 | 2250 | 2255 | 2250 | 6982 |
| 282 | 20230705 | 141100 | 2172570945 | 2250 | 2250 | 2255 | 2250 | 5790 |
| 283 | 20230705 | 141000 | 2159541870 | 2255 | 2255 | 2255 | 2245 | 5138 |
| 284 | 20230705 | 140900 | 2147990255 | 2250 | 2255 | 2255 | 2250 | 11352 |
| 285 | 20230705 | 140800 | 2122447825 | 2255 | 2250 | 2255 | 2250 | 5067 |
| 286 | 20230705 | 140700 | 2111046935 | 2255 | 2250 | 2255 | 2250 | 4342 |
| 287 | 20230705 | 140600 | 2101275690 | 2255 | 2255 | 2260 | 2250 | 11688 |
| 288 | 20230705 | 140500 | 2074918870 | 2255 | 2255 | 2260 | 2255 | 3251 |
| 289 | 20230705 | 140400 | 2067577825 | 2260 | 2255 | 2260 | 2255 | 4745 |
| 290 | 20230705 | 140300 | 2056874045 | 2260 | 2260 | 2265 | 2255 | 9342 |
| 291 | 20230705 | 140200 | 2035770760 | 2260 | 2260 | 2265 | 2255 | 6656 |
| 292 | 20230705 | 140100 | 2020742930 | 2265 | 2265 | 2270 | 2260 | 5361 |
| 293 | 20230705 | 140000 | 2008621055 | 2265 | 2270 | 2270 | 2260 | 23069 |
| 294 | 20230705 | 135900 | 1956483325 | 2270 | 2260 | 2270 | 2260 | 17442 |
| 295 | 20230705 | 135800 | 1916982165 | 2270 | 2260 | 2270 | 2260 | 14174 |
| 296 | 20230705 | 135700 | 1884922815 | 2265 | 2265 | 2265 | 2265 | 9152 |
| 297 | 20230705 | 135600 | 1864193535 | 2270 | 2270 | 2270 | 2265 | 389 |
| 298 | 20230705 | 135500 | 1863311625 | 2270 | 2265 | 2270 | 2265 | 1699 |
| 299 | 20230705 | 135400 | 1859463375 | 2270 | 2265 | 2270 | 2265 | 1917 |
| 300 | 20230705 | 135300 | 1855121325 | 2265 | 2265 | 2270 | 2260 | 5072 |
| 301 | 20230705 | 135200 | 1843633610 | 2270 | 2265 | 2270 | 2265 | 978 |
| 302 | 20230705 | 135100 | 1841418435 | 2270 | 2265 | 2270 | 2265 | 2608 |
| 303 | 20230705 | 135000 | 1835504810 | 2265 | 2265 | 2270 | 2265 | 3946 |
| 304 | 20230705 | 134900 | 1826567110 | 2270 | 2265 | 2270 | 2265 | 466 |
| 305 | 20230705 | 134800 | 1825511610 | 2270 | 2265 | 2270 | 2265 | 236 |
| 306 | 20230705 | 134700 | 1824977065 | 2265 | 2265 | 2270 | 2260 | 301 |
| 307 | 20230705 | 134600 | 1824295415 | 2265 | 2265 | 2265 | 2260 | 1178 |
| 308 | 20230705 | 134500 | 1821629220 | 2260 | 2265 | 2265 | 2260 | 3511 |
| 309 | 20230705 | 134400 | 1813676810 | 2265 | 2265 | 2265 | 2265 | 5524 |
| 310 | 20230705 | 134300 | 1801164950 | 2265 | 2270 | 2270 | 2265 | 1682 |
| 311 | 20230705 | 134200 | 1797355145 | 2270 | 2265 | 2270 | 2265 | 170 |
| 312 | 20230705 | 134100 | 1796969365 | 2265 | 2265 | 2265 | 2265 | 654 |
| 313 | 20230705 | 134000 | 1795488055 | 2265 | 2265 | 2270 | 2265 | 357 |
| 314 | 20230705 | 133900 | 1794679440 | 2270 | 2265 | 2270 | 2265 | 74 |
| 315 | 20230705 | 133800 | 1794511580 | 2265 | 2265 | 2265 | 2265 | 1525 |
| 316 | 20230705 | 133700 | 1791057455 | 2265 | 2270 | 2270 | 2265 | 527 |
| 317 | 20230705 | 133600 | 1789863785 | 2270 | 2265 | 2270 | 2265 | 224 |
| 318 | 20230705 | 133500 | 1789355425 | 2265 | 2265 | 2265 | 2265 | 0 |
| 319 | 20230705 | 133400 | 1789355425 | 2265 | 2270 | 2270 | 2265 | 25 |
| 320 | 20230705 | 133300 | 1789298795 | 2270 | 2270 | 2270 | 2270 | 23 |
| 321 | 20230705 | 133200 | 1789246585 | 2270 | 2270 | 2270 | 2270 | 53 |
| 322 | 20230705 | 133100 | 1789126275 | 2270 | 2270 | 2275 | 2265 | 3341 |
| 323 | 20230705 | 133000 | 1781558280 | 2270 | 2265 | 2270 | 2265 | 915 |
| 324 | 20230705 | 132900 | 1779483515 | 2270 | 2270 | 2275 | 2270 | 188 |
| 325 | 20230705 | 132800 | 1779056745 | 2270 | 2270 | 2275 | 2270 | 950 |
| 326 | 20230705 | 132700 | 1776900235 | 2270 | 2270 | 2270 | 2270 | 7 |
| 327 | 20230705 | 132600 | 1776884345 | 2270 | 2270 | 2270 | 2270 | 3651 |
| 328 | 20230705 | 132500 | 1768596575 | 2265 | 2265 | 2265 | 2265 | 24 |
| 329 | 20230705 | 132400 | 1768542215 | 2270 | 2265 | 2270 | 2265 | 124 |
| 330 | 20230705 | 132300 | 1768260855 | 2265 | 2265 | 2265 | 2265 | 100 |
| 331 | 20230705 | 132200 | 1768034355 | 2265 | 2270 | 2270 | 2265 | 128 |
| 332 | 20230705 | 132100 | 1767743915 | 2265 | 2275 | 2275 | 2265 | 296 |
| 333 | 20230705 | 132000 | 1767073355 | 2270 | 2270 | 2270 | 2265 | 6985 |
| 334 | 20230705 | 131900 | 1751239340 | 2265 | 2270 | 2275 | 2265 | 5129 |
| 335 | 20230705 | 131800 | 1739594875 | 2270 | 2270 | 2270 | 2265 | 4854 |
| 336 | 20230705 | 131700 | 1728599015 | 2270 | 2270 | 2270 | 2270 | 11 |
| 337 | 20230705 | 131600 | 1728574045 | 2270 | 2270 | 2270 | 2265 | 38 |
| 338 | 20230705 | 131500 | 1728487905 | 2270 | 2270 | 2275 | 2270 | 3503 |
| 339 | 20230705 | 131400 | 1720536090 | 2265 | 2270 | 2270 | 2265 | 250 |
| 340 | 20230705 | 131300 | 1719968600 | 2270 | 2270 | 2275 | 2265 | 180 |
| 341 | 20230705 | 131200 | 1719560095 | 2265 | 2265 | 2265 | 2265 | 374 |
| 342 | 20230705 | 131100 | 1718712985 | 2265 | 2270 | 2270 | 2265 | 5161 |
| 343 | 20230705 | 131000 | 1706997625 | 2275 | 2270 | 2275 | 2270 | 2062 |
| 344 | 20230705 | 130900 | 1702316725 | 2275 | 2275 | 2275 | 2270 | 55 |
| 345 | 20230705 | 130800 | 1702191720 | 2270 | 2270 | 2270 | 2270 | 0 |
| 346 | 20230705 | 130700 | 1702191720 | 2270 | 2270 | 2275 | 2270 | 1571 |
| 347 | 20230705 | 130600 | 1698625545 | 2270 | 2270 | 2270 | 2270 | 24 |
| 348 | 20230705 | 130500 | 1698571065 | 2275 | 2275 | 2275 | 2275 | 11 |
| 349 | 20230705 | 130400 | 1698546040 | 2270 | 2270 | 2270 | 2270 | 24 |
| 350 | 20230705 | 130300 | 1698491560 | 2275 | 2270 | 2275 | 2270 | 97 |
| 351 | 20230705 | 130200 | 1698271015 | 2270 | 2270 | 2270 | 2270 | 0 |
| 352 | 20230705 | 130100 | 1698271015 | 2270 | 2270 | 2270 | 2270 | 55 |
| 353 | 20230705 | 130000 | 1698146165 | 2265 | 2270 | 2270 | 2265 | 802 |
| 354 | 20230705 | 125900 | 1696327570 | 2270 | 2270 | 2270 | 2270 | 44 |
| 355 | 20230705 | 125800 | 1696227690 | 2270 | 2270 | 2270 | 2270 | 545 |
| 356 | 20230705 | 125700 | 1694990540 | 2265 | 2270 | 2270 | 2265 | 124 |
| 357 | 20230705 | 125600 | 1694709180 | 2270 | 2270 | 2270 | 2270 | 967 |
| 358 | 20230705 | 125500 | 1692514090 | 2275 | 2275 | 2275 | 2275 | 2 |
| 359 | 20230705 | 125400 | 1692509540 | 2275 | 2275 | 2275 | 2270 | 5853 |
| 360 | 20230705 | 125300 | 1679194965 | 2270 | 2265 | 2270 | 2265 | 992 |
| 361 | 20230705 | 125200 | 1676943245 | 2265 | 2265 | 2265 | 2265 | 0 |
| 362 | 20230705 | 125100 | 1676943245 | 2265 | 2265 | 2265 | 2265 | 24 |
| 363 | 20230705 | 125000 | 1676888885 | 2270 | 2265 | 2270 | 2265 | 469 |
| 364 | 20230705 | 124900 | 1675824375 | 2270 | 2265 | 2270 | 2265 | 101 |
| 365 | 20230705 | 124800 | 1675595605 | 2265 | 2265 | 2265 | 2265 | 539 |
| 366 | 20230705 | 124700 | 1674374770 | 2265 | 2265 | 2265 | 2265 | 24 |
| 367 | 20230705 | 124600 | 1674320410 | 2270 | 2265 | 2270 | 2265 | 565 |
| 368 | 20230705 | 124500 | 1673038360 | 2265 | 2265 | 2265 | 2265 | 136 |
| 369 | 20230705 | 124400 | 1672730320 | 2265 | 2265 | 2265 | 2265 | 189 |
| 370 | 20230705 | 124300 | 1672302235 | 2270 | 2270 | 2270 | 2270 | 20 |
| 371 | 20230705 | 124200 | 1672256835 | 2270 | 2270 | 2270 | 2270 | 200 |
| 372 | 20230705 | 124100 | 1671802835 | 2270 | 2265 | 2270 | 2265 | 3144 |
| 373 | 20230705 | 124000 | 1664681665 | 2265 | 2265 | 2265 | 2265 | 0 |
| 374 | 20230705 | 123900 | 1664681665 | 2265 | 2265 | 2265 | 2265 | 224 |
| 375 | 20230705 | 123800 | 1664174305 | 2270 | 2265 | 2270 | 2265 | 421 |
| 376 | 20230705 | 123700 | 1663220370 | 2270 | 2270 | 2275 | 2265 | 2231 |
| 377 | 20230705 | 123600 | 1658166290 | 2275 | 2275 | 2275 | 2270 | 549 |
| 378 | 20230705 | 123500 | 1656917550 | 2275 | 2270 | 2275 | 2270 | 32 |
| 379 | 20230705 | 123400 | 1656844900 | 2270 | 2270 | 2275 | 2270 | 101 |
| 380 | 20230705 | 123300 | 1656615625 | 2270 | 2265 | 2270 | 2265 | 50 |
| 381 | 20230705 | 123200 | 1656502345 | 2265 | 2275 | 2275 | 2265 | 58 |
| 382 | 20230705 | 123100 | 1656370920 | 2275 | 2275 | 2275 | 2275 | 5 |
| 383 | 20230705 | 123000 | 1656359545 | 2270 | 2275 | 2275 | 2270 | 25 |
| 384 | 20230705 | 122900 | 1656302790 | 2270 | 2275 | 2275 | 2270 | 1642 |
| 385 | 20230705 | 122800 | 1652575445 | 2270 | 2270 | 2270 | 2270 | 1 |
| 386 | 20230705 | 122700 | 1652573175 | 2270 | 2270 | 2270 | 2270 | 1524 |
| 387 | 20230705 | 122600 | 1649113695 | 2270 | 2275 | 2275 | 2270 | 27 |
| 388 | 20230705 | 122500 | 1649052395 | 2270 | 2270 | 2270 | 2270 | 1 |
| 389 | 20230705 | 122400 | 1649050125 | 2275 | 2275 | 2275 | 2270 | 667 |
| 390 | 20230705 | 122300 | 1647533820 | 2280 | 2275 | 2280 | 2270 | 1157 |
| 391 | 20230705 | 122200 | 1644901175 | 2275 | 2275 | 2275 | 2275 | 15 |
| 392 | 20230705 | 122100 | 1644867050 | 2280 | 2275 | 2280 | 2270 | 309 |
| 393 | 20230705 | 122000 | 1644164180 | 2275 | 2265 | 2275 | 2265 | 5884 |
| 394 | 20230705 | 121900 | 1630817865 | 2270 | 2270 | 2270 | 2270 | 55 |
| 395 | 20230705 | 121800 | 1630693015 | 2265 | 2265 | 2270 | 2265 | 2048 |
| 396 | 20230705 | 121700 | 1626051775 | 2270 | 2270 | 2270 | 2265 | 146 |
| 397 | 20230705 | 121600 | 1625720475 | 2270 | 2270 | 2270 | 2265 | 13 |
| 398 | 20230705 | 121500 | 1625690975 | 2270 | 2265 | 2270 | 2265 | 25 |
| 399 | 20230705 | 121400 | 1625634345 | 2270 | 2265 | 2270 | 2265 | 29 |
| 400 | 20230705 | 121300 | 1625568635 | 2270 | 2275 | 2275 | 2270 | 4574 |
| 401 | 20230705 | 121200 | 1615163590 | 2275 | 2280 | 2280 | 2275 | 75 |
| 402 | 20230705 | 121100 | 1614992710 | 2280 | 2275 | 2280 | 2275 | 243 |
| 403 | 20230705 | 121000 | 1614438790 | 2280 | 2280 | 2280 | 2280 | 133 |
| 404 | 20230705 | 120900 | 1614135550 | 2275 | 2275 | 2280 | 2275 | 426 |
| 405 | 20230705 | 120800 | 1613166390 | 2280 | 2275 | 2280 | 2275 | 25 |
| 406 | 20230705 | 120700 | 1613109510 | 2280 | 2275 | 2280 | 2275 | 25 |
| 407 | 20230705 | 120600 | 1613052630 | 2280 | 2280 | 2280 | 2280 | 10 |
| 408 | 20230705 | 120500 | 1613029830 | 2285 | 2275 | 2285 | 2275 | 237 |
| 409 | 20230705 | 120400 | 1612490635 | 2275 | 2275 | 2275 | 2275 | 24 |
| 410 | 20230705 | 120300 | 1612436035 | 2285 | 2280 | 2285 | 2280 | 46 |
| 411 | 20230705 | 120200 | 1612331105 | 2275 | 2275 | 2275 | 2275 | 24 |
| 412 | 20230705 | 120100 | 1612276505 | 2285 | 2285 | 2285 | 2275 | 67 |
| 413 | 20230705 | 120000 | 1612123845 | 2280 | 2285 | 2285 | 2280 | 1946 |
| 414 | 20230705 | 115900 | 1607682205 | 2285 | 2275 | 2285 | 2270 | 1337 |
| 415 | 20230705 | 115800 | 1604640755 | 2275 | 2270 | 2275 | 2270 | 56 |
| 416 | 20230705 | 115700 | 1604513475 | 2275 | 2275 | 2275 | 2275 | 10 |
| 417 | 20230705 | 115600 | 1604490725 | 2275 | 2275 | 2275 | 2270 | 26 |
| 418 | 20230705 | 115500 | 1604431695 | 2275 | 2270 | 2275 | 2270 | 181 |
| 419 | 20230705 | 115400 | 1604020040 | 2275 | 2270 | 2275 | 2270 | 301 |
| 420 | 20230705 | 115300 | 1603336765 | 2275 | 2270 | 2275 | 2270 | 79 |
| 421 | 20230705 | 115200 | 1603157425 | 2270 | 2270 | 2270 | 2270 | 605 |
| 422 | 20230705 | 115100 | 1601784075 | 2270 | 2270 | 2270 | 2270 | 146 |
| 423 | 20230705 | 115000 | 1601452655 | 2265 | 2270 | 2270 | 2265 | 3532 |
| 424 | 20230705 | 114900 | 1593435150 | 2265 | 2270 | 2270 | 2265 | 334 |
| 425 | 20230705 | 114800 | 1592677115 | 2270 | 2270 | 2270 | 2270 | 444 |
| 426 | 20230705 | 114700 | 1591669235 | 2265 | 2265 | 2265 | 2265 | 24 |
| 427 | 20230705 | 114600 | 1591614875 | 2265 | 2270 | 2270 | 2265 | 234 |
| 428 | 20230705 | 114500 | 1591083815 | 2270 | 2270 | 2270 | 2270 | 202 |
| 429 | 20230705 | 114400 | 1590625275 | 2270 | 2265 | 2270 | 2265 | 309 |
| 430 | 20230705 | 114300 | 1589925315 | 2270 | 2270 | 2270 | 2265 | 395 |
| 431 | 20230705 | 114200 | 1589028785 | 2270 | 2270 | 2270 | 2270 | 13161 |
| 432 | 20230705 | 114100 | 1559153315 | 2275 | 2275 | 2275 | 2270 | 1882 |
| 433 | 20230705 | 114000 | 1554881075 | 2270 | 2275 | 2275 | 2270 | 552 |
| 434 | 20230705 | 113900 | 1553626415 | 2275 | 2275 | 2280 | 2275 | 80 |
| 435 | 20230705 | 113800 | 1553444410 | 2270 | 2270 | 2270 | 2270 | 158 |
| 436 | 20230705 | 113700 | 1553085750 | 2270 | 2270 | 2275 | 2270 | 75 |
| 437 | 20230705 | 113600 | 1552915250 | 2275 | 2275 | 2275 | 2270 | 4863 |
| 438 | 20230705 | 113500 | 1541867445 | 2275 | 2275 | 2275 | 2275 | 2907 |
| 439 | 20230705 | 113400 | 1535254020 | 2275 | 2275 | 2280 | 2275 | 1807 |
| 440 | 20230705 | 113300 | 1531143085 | 2275 | 2280 | 2280 | 2275 | 12385 |
| 441 | 20230705 | 113200 | 1502931830 | 2280 | 2285 | 2290 | 2280 | 3260 |
| 442 | 20230705 | 113100 | 1495482600 | 2290 | 2285 | 2290 | 2285 | 149 |
| 443 | 20230705 | 113000 | 1495142095 | 2290 | 2285 | 2290 | 2285 | 62 |
| 444 | 20230705 | 112900 | 1495000420 | 2285 | 2285 | 2285 | 2285 | 272 |
| 445 | 20230705 | 112800 | 1494378900 | 2285 | 2285 | 2285 | 2285 | 24 |
| 446 | 20230705 | 112700 | 1494324060 | 2290 | 2290 | 2290 | 2290 | 1108 |
| 447 | 20230705 | 112600 | 1491786740 | 2285 | 2290 | 2290 | 2285 | 147 |
| 448 | 20230705 | 112500 | 1491450565 | 2290 | 2295 | 2295 | 2285 | 637 |
| 449 | 20230705 | 112400 | 1489990455 | 2290 | 2290 | 2295 | 2285 | 1526 |
| 450 | 20230705 | 112300 | 1486494605 | 2285 | 2285 | 2290 | 2280 | 2589 |
| 451 | 20230705 | 112200 | 1480585820 | 2290 | 2290 | 2290 | 2290 | 2661 |
| 452 | 20230705 | 112100 | 1474492130 | 2290 | 2290 | 2290 | 2290 | 379 |
| 453 | 20230705 | 112000 | 1473624220 | 2290 | 2295 | 2295 | 2290 | 1296 |
| 454 | 20230705 | 111900 | 1470656375 | 2295 | 2290 | 2295 | 2290 | 275 |
| 455 | 20230705 | 111800 | 1470026120 | 2290 | 2285 | 2290 | 2285 | 4070 |
| 456 | 20230705 | 111700 | 1460716835 | 2285 | 2285 | 2285 | 2285 | 26 |
| 457 | 20230705 | 111600 | 1460657425 | 2285 | 2290 | 2290 | 2285 | 56 |
| 458 | 20230705 | 111500 | 1460529440 | 2290 | 2280 | 2290 | 2280 | 841 |
| 459 | 20230705 | 111400 | 1458604670 | 2280 | 2280 | 2285 | 2280 | 4402 |
| 460 | 20230705 | 111300 | 1448567605 | 2280 | 2285 | 2285 | 2280 | 26 |
| 461 | 20230705 | 111200 | 1448508315 | 2285 | 2280 | 2285 | 2280 | 371 |
| 462 | 20230705 | 111100 | 1447662430 | 2280 | 2285 | 2285 | 2280 | 140 |
| 463 | 20230705 | 111000 | 1447343215 | 2285 | 2285 | 2285 | 2280 | 1080 |
| 464 | 20230705 | 110900 | 1444880535 | 2280 | 2285 | 2285 | 2280 | 2580 |
| 465 | 20230705 | 110800 | 1438986235 | 2285 | 2290 | 2290 | 2285 | 212 |
| 466 | 20230705 | 110700 | 1438501755 | 2285 | 2290 | 2290 | 2285 | 187 |
| 467 | 20230705 | 110600 | 1438073670 | 2290 | 2285 | 2290 | 2285 | 34 |
| 468 | 20230705 | 110500 | 1437995930 | 2290 | 2295 | 2295 | 2285 | 3437 |
| 469 | 20230705 | 110400 | 1430130365 | 2290 | 2290 | 2290 | 2290 | 524 |
| 470 | 20230705 | 110300 | 1428930405 | 2290 | 2290 | 2290 | 2290 | 24 |
| 471 | 20230705 | 110200 | 1428875445 | 2290 | 2290 | 2290 | 2290 | 191 |
| 472 | 20230705 | 110100 | 1428438055 | 2295 | 2295 | 2295 | 2295 | 2907 |
| 473 | 20230705 | 110000 | 1421766490 | 2295 | 2300 | 2300 | 2295 | 5440 |
| 474 | 20230705 | 105900 | 1409279140 | 2300 | 2300 | 2300 | 2295 | 10843 |
| 475 | 20230705 | 105800 | 1384347740 | 2300 | 2305 | 2305 | 2300 | 4144 |
| 476 | 20230705 | 105700 | 1374815885 | 2305 | 2300 | 2310 | 2300 | 12007 |
| 477 | 20230705 | 105600 | 1347140735 | 2300 | 2300 | 2305 | 2300 | 4952 |
| 478 | 20230705 | 105500 | 1335745130 | 2300 | 2305 | 2310 | 2300 | 5433 |
| 479 | 20230705 | 105400 | 1323230735 | 2305 | 2300 | 2305 | 2290 | 20203 |
| 480 | 20230705 | 105300 | 1276798530 | 2300 | 2280 | 2300 | 2280 | 24622 |
| 481 | 20230705 | 105200 | 1220489450 | 2275 | 2270 | 2275 | 2270 | 623 |
| 482 | 20230705 | 105100 | 1219074570 | 2275 | 2275 | 2275 | 2275 | 1543 |
| 483 | 20230705 | 105000 | 1215564245 | 2270 | 2275 | 2275 | 2270 | 5851 |
| 484 | 20230705 | 104900 | 1202255720 | 2275 | 2275 | 2280 | 2275 | 5834 |
| 485 | 20230705 | 104800 | 1188954615 | 2265 | 2265 | 2265 | 2265 | 146 |
| 486 | 20230705 | 104700 | 1188623925 | 2275 | 2265 | 2275 | 2265 | 2 |
| 487 | 20230705 | 104600 | 1188619385 | 2265 | 2280 | 2280 | 2260 | 17824 |
| 488 | 20230705 | 104500 | 1148207895 | 2275 | 2275 | 2275 | 2275 | 2922 |
| 489 | 20230705 | 104400 | 1141560345 | 2270 | 2270 | 2270 | 2270 | 2772 |
| 490 | 20230705 | 104300 | 1135267905 | 2265 | 2265 | 2265 | 2265 | 148 |
| 491 | 20230705 | 104200 | 1134932685 | 2265 | 2265 | 2265 | 2265 | 244 |
| 492 | 20230705 | 104100 | 1134380025 | 2265 | 2270 | 2270 | 2265 | 1516 |
| 493 | 20230705 | 104000 | 1130939890 | 2270 | 2270 | 2270 | 2270 | 324 |
| 494 | 20230705 | 103900 | 1130204410 | 2270 | 2270 | 2270 | 2270 | 24 |
| 495 | 20230705 | 103800 | 1130149930 | 2270 | 2270 | 2270 | 2270 | 55 |
| 496 | 20230705 | 103700 | 1130025080 | 2270 | 2275 | 2275 | 2270 | 49 |
| 497 | 20230705 | 103600 | 1129913845 | 2265 | 2270 | 2270 | 2265 | 74 |
| 498 | 20230705 | 103500 | 1129745985 | 2275 | 2270 | 2275 | 2270 | 667 |
| 499 | 20230705 | 103400 | 1128229450 | 2270 | 2265 | 2270 | 2265 | 149 |
| 500 | 20230705 | 103300 | 1127891840 | 2265 | 2275 | 2275 | 2265 | 517 |
| 501 | 20230705 | 103200 | 1126719585 | 2265 | 2265 | 2265 | 2265 | 448 |
| 502 | 20230705 | 103100 | 1125704865 | 2275 | 2270 | 2275 | 2270 | 753 |
| 503 | 20230705 | 103000 | 1123995485 | 2265 | 2270 | 2270 | 2265 | 152 |
| 504 | 20230705 | 102900 | 1123650565 | 2275 | 2270 | 2275 | 2270 | 2095 |
| 505 | 20230705 | 102800 | 1118894560 | 2275 | 2275 | 2275 | 2275 | 1177 |
| 506 | 20230705 | 102700 | 1116216885 | 2275 | 2275 | 2280 | 2275 | 181 |
| 507 | 20230705 | 102600 | 1115804455 | 2280 | 2275 | 2280 | 2270 | 2873 |
| 508 | 20230705 | 102500 | 1109260695 | 2270 | 2270 | 2270 | 2270 | 42 |
| 509 | 20230705 | 102400 | 1109165355 | 2275 | 2265 | 2275 | 2265 | 4764 |
| 510 | 20230705 | 102300 | 1098327390 | 2270 | 2270 | 2275 | 2265 | 7070 |
| 511 | 20230705 | 102200 | 1082288560 | 2270 | 2270 | 2270 | 2270 | 1103 |
| 512 | 20230705 | 102100 | 1079784750 | 2270 | 2275 | 2275 | 2270 | 4090 |
| 513 | 20230705 | 102000 | 1070486125 | 2275 | 2270 | 2275 | 2270 | 681 |
| 514 | 20230705 | 101900 | 1068940245 | 2275 | 2275 | 2275 | 2275 | 231 |
| 515 | 20230705 | 101800 | 1068414720 | 2270 | 2270 | 2275 | 2265 | 1166 |
| 516 | 20230705 | 101700 | 1065768300 | 2275 | 2275 | 2275 | 2270 | 26 |
| 517 | 20230705 | 101600 | 1065709270 | 2275 | 2270 | 2275 | 2270 | 2302 |
| 518 | 20230705 | 101500 | 1060483725 | 2270 | 2260 | 2270 | 2255 | 2235 |
| 519 | 20230705 | 101400 | 1055423690 | 2260 | 2265 | 2265 | 2255 | 13224 |
| 520 | 20230705 | 101300 | 1025544935 | 2265 | 2270 | 2270 | 2265 | 3342 |
| 521 | 20230705 | 101200 | 1017958850 | 2275 | 2280 | 2280 | 2270 | 2365 |
| 522 | 20230705 | 101100 | 1012578475 | 2275 | 2265 | 2275 | 2265 | 12841 |
| 523 | 20230705 | 101000 | 983406815 | 2270 | 2265 | 2270 | 2265 | 1745 |
| 524 | 20230705 | 100900 | 979452920 | 2265 | 2265 | 2265 | 2265 | 629 |
| 525 | 20230705 | 100800 | 978028235 | 2265 | 2265 | 2265 | 2265 | 252 |
| 526 | 20230705 | 100700 | 977457455 | 2270 | 2260 | 2270 | 2255 | 3137 |
| 527 | 20230705 | 100600 | 970349740 | 2265 | 2265 | 2265 | 2260 | 1531 |
| 528 | 20230705 | 100500 | 966883545 | 2265 | 2265 | 2270 | 2255 | 25487 |
| 529 | 20230705 | 100400 | 909292580 | 2260 | 2265 | 2265 | 2260 | 1486 |
| 530 | 20230705 | 100300 | 905932405 | 2260 | 2260 | 2260 | 2260 | 203 |
| 531 | 20230705 | 100200 | 905473625 | 2260 | 2255 | 2265 | 2250 | 3158 |
| 532 | 20230705 | 100100 | 898332555 | 2250 | 2255 | 2260 | 2250 | 50450 |
| 533 | 20230705 | 100000 | 784749695 | 2255 | 2255 | 2255 | 2255 | 1621 |
| 534 | 20230705 | 095900 | 781094340 | 2255 | 2265 | 2265 | 2255 | 1800 |
| 535 | 20230705 | 095800 | 777034035 | 2260 | 2260 | 2260 | 2255 | 2518 |
| 536 | 20230705 | 095700 | 771351310 | 2255 | 2260 | 2260 | 2255 | 19287 |
| 537 | 20230705 | 095600 | 727818755 | 2260 | 2265 | 2270 | 2260 | 9586 |
| 538 | 20230705 | 095500 | 706111595 | 2270 | 2275 | 2275 | 2270 | 1476 |
| 539 | 20230705 | 095400 | 702761065 | 2270 | 2275 | 2275 | 2270 | 2949 |
| 540 | 20230705 | 095300 | 696062725 | 2275 | 2270 | 2275 | 2270 | 2030 |
| 541 | 20230705 | 095200 | 691454620 | 2270 | 2270 | 2270 | 2260 | 2073 |
| 542 | 20230705 | 095100 | 686748930 | 2260 | 2270 | 2270 | 2260 | 1439 |
| 543 | 20230705 | 095000 | 683490165 | 2265 | 2265 | 2265 | 2255 | 21068 |
| 544 | 20230705 | 094900 | 635843360 | 2260 | 2265 | 2265 | 2260 | 4307 |
| 545 | 20230705 | 094800 | 626107285 | 2265 | 2265 | 2275 | 2265 | 4555 |
| 546 | 20230705 | 094700 | 615775165 | 2265 | 2270 | 2270 | 2260 | 9184 |
| 547 | 20230705 | 094600 | 594977745 | 2265 | 2265 | 2270 | 2265 | 1021 |
| 548 | 20230705 | 094500 | 592665175 | 2270 | 2265 | 2270 | 2265 | 184 |
| 549 | 20230705 | 094400 | 592248410 | 2270 | 2270 | 2270 | 2260 | 16 |
| 550 | 20230705 | 094300 | 592212155 | 2270 | 2260 | 2270 | 2260 | 897 |
| 551 | 20230705 | 094200 | 590182105 | 2260 | 2260 | 2270 | 2260 | 5258 |
| 552 | 20230705 | 094100 | 578286640 | 2260 | 2255 | 2260 | 2250 | 5829 |
| 553 | 20230705 | 094000 | 565153685 | 2260 | 2260 | 2260 | 2250 | 9461 |
| 554 | 20230705 | 093900 | 543840505 | 2260 | 2260 | 2265 | 2255 | 7726 |
| 555 | 20230705 | 093800 | 526401040 | 2260 | 2265 | 2265 | 2260 | 4535 |
| 556 | 20230705 | 093700 | 516150065 | 2265 | 2265 | 2265 | 2260 | 4979 |
| 557 | 20230705 | 093600 | 504893255 | 2265 | 2270 | 2270 | 2260 | 4695 |
| 558 | 20230705 | 093500 | 494276405 | 2265 | 2270 | 2270 | 2265 | 15402 |
| 559 | 20230705 | 093400 | 459383175 | 2265 | 2270 | 2275 | 2265 | 691 |
| 560 | 20230705 | 093300 | 457816240 | 2265 | 2270 | 2275 | 2265 | 6447 |
| 561 | 20230705 | 093200 | 443187490 | 2275 | 2275 | 2275 | 2270 | 4781 |
| 562 | 20230705 | 093100 | 432329120 | 2275 | 2275 | 2275 | 2270 | 9316 |
| 563 | 20230705 | 093000 | 411158995 | 2275 | 2280 | 2280 | 2275 | 9491 |
| 564 | 20230705 | 092900 | 389542330 | 2280 | 2280 | 2280 | 2280 | 403 |
| 565 | 20230705 | 092800 | 388623490 | 2280 | 2285 | 2285 | 2280 | 843 |
| 566 | 20230705 | 092700 | 386701300 | 2290 | 2290 | 2300 | 2290 | 2335 |
| 567 | 20230705 | 092600 | 381353390 | 2290 | 2290 | 2290 | 2290 | 121 |
| 568 | 20230705 | 092500 | 381076300 | 2300 | 2285 | 2300 | 2285 | 4774 |
| 569 | 20230705 | 092400 | 370111810 | 2285 | 2290 | 2290 | 2280 | 6141 |
| 570 | 20230705 | 092300 | 356092040 | 2295 | 2290 | 2295 | 2290 | 3433 |
| 571 | 20230705 | 092200 | 348225470 | 2295 | 2295 | 2295 | 2295 | 257 |
| 572 | 20230705 | 092100 | 347635655 | 2295 | 2295 | 2295 | 2295 | 1812 |
| 573 | 20230705 | 092000 | 343477115 | 2295 | 2280 | 2295 | 2280 | 27502 |
| 574 | 20230705 | 091900 | 280609905 | 2285 | 2280 | 2290 | 2280 | 1147 |
| 575 | 20230705 | 091800 | 277992325 | 2280 | 2275 | 2280 | 2275 | 9535 |
| 576 | 20230705 | 091700 | 256291060 | 2275 | 2275 | 2280 | 2275 | 547 |
| 577 | 20230705 | 091600 | 255045515 | 2280 | 2275 | 2280 | 2275 | 3557 |
| 578 | 20230705 | 091500 | 246953210 | 2275 | 2275 | 2280 | 2275 | 2406 |
| 579 | 20230705 | 091400 | 241477060 | 2280 | 2285 | 2285 | 2280 | 5559 |
| 580 | 20230705 | 091300 | 228790920 | 2285 | 2285 | 2295 | 2285 | 673 |
| 581 | 20230705 | 091200 | 227249965 | 2285 | 2280 | 2285 | 2280 | 3373 |
| 582 | 20230705 | 091100 | 219555910 | 2280 | 2280 | 2285 | 2280 | 5037 |
| 583 | 20230705 | 091000 | 208071015 | 2280 | 2280 | 2280 | 2280 | 1414 |
| 584 | 20230705 | 090900 | 204847095 | 2280 | 2285 | 2285 | 2280 | 4613 |
| 585 | 20230705 | 090800 | 194322345 | 2285 | 2290 | 2290 | 2285 | 2101 |
| 586 | 20230705 | 090700 | 189521500 | 2290 | 2295 | 2295 | 2290 | 74 |
| 587 | 20230705 | 090600 | 189351765 | 2300 | 2290 | 2300 | 2280 | 11962 |
| 588 | 20230705 | 090500 | 161914355 | 2285 | 2305 | 2305 | 2285 | 9344 |
| 589 | 20230705 | 090400 | 140520230 | 2305 | 2290 | 2305 | 2285 | 6474 |
| 590 | 20230705 | 090300 | 125676140 | 2295 | 2280 | 2295 | 2275 | 30155 |
| 591 | 20230705 | 090200 | 56780610 | 2285 | 2285 | 2285 | 2275 | 8479 |
| 592 | 20230705 | 090100 | 37423110 | 2290 | 2285 | 2290 | 2280 | 4627 |
| 593 | 20230705 | 090000 | 26855065 | 2285 | 2310 | 2310 | 2280 | 11666 |