29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 14446 |
| 3 | 20230705 | 185200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20230705 | 185100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20230705 | 185000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20230705 | 184900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20230705 | 184800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20230705 | 184700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20230705 | 184600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20230705 | 184500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20230705 | 184400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20230705 | 184300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20230705 | 184200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20230705 | 184100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20230705 | 184000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20230705 | 183900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20230705 | 183800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20230705 | 183700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20230705 | 183600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20230705 | 183500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20230705 | 183400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20230705 | 183300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20230705 | 183200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20230705 | 183100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20230705 | 183000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20230705 | 182900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20230705 | 182800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20230705 | 182700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20230705 | 182600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20230705 | 182500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20230705 | 182400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20230705 | 182300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 14446 |
| 33 | 20230705 | 182200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20230705 | 182100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20230705 | 182000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20230705 | 181900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20230705 | 181800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20230705 | 181700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20230705 | 181600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20230705 | 181500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20230705 | 181400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20230705 | 181300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20230705 | 181200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20230705 | 181100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20230705 | 181000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20230705 | 180900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20230705 | 180800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20230705 | 180700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20230705 | 180600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20230705 | 180500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20230705 | 180400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20230705 | 180300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20230705 | 180200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20230705 | 180100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20230705 | 180000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20230705 | 175900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20230705 | 175800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20230705 | 175700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20230705 | 175600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20230705 | 175500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20230705 | 175400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20230705 | 175300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 14446 |
| 63 | 20230705 | 175200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20230705 | 175100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20230705 | 175000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20230705 | 174900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20230705 | 174800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20230705 | 174700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20230705 | 174600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20230705 | 174500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20230705 | 174400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20230705 | 174300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20230705 | 174200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20230705 | 174100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20230705 | 174000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20230705 | 173900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20230705 | 173800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20230705 | 173700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20230705 | 173600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20230705 | 173500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20230705 | 173400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20230705 | 173300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20230705 | 173200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20230705 | 173100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20230705 | 173000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20230705 | 172900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20230705 | 172800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20230705 | 172700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20230705 | 172600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20230705 | 172500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20230705 | 172400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20230705 | 172300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 14446 |
| 93 | 20230705 | 172200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20230705 | 172100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20230705 | 172000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20230705 | 171900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20230705 | 171800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20230705 | 171700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20230705 | 171600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20230705 | 171500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20230705 | 171400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20230705 | 171300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20230705 | 171200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20230705 | 171100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20230705 | 171000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20230705 | 170900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20230705 | 170800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20230705 | 170700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20230705 | 170600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20230705 | 170500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20230705 | 170400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20230705 | 170300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20230705 | 170200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20230705 | 170100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20230705 | 170000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20230705 | 165900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20230705 | 165800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20230705 | 165700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20230705 | 165600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20230705 | 165500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20230705 | 165400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20230705 | 165300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 14446 |
| 123 | 20230705 | 165200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20230705 | 165100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20230705 | 165000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20230705 | 164900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20230705 | 164800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20230705 | 164700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20230705 | 164600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20230705 | 164500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20230705 | 164400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20230705 | 164300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20230705 | 164200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20230705 | 164100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20230705 | 164000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20230705 | 163900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20230705 | 163800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20230705 | 163700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20230705 | 163600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20230705 | 163500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20230705 | 163400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20230705 | 163300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20230705 | 163200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20230705 | 163100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20230705 | 163000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20230705 | 162900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20230705 | 162800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20230705 | 162700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20230705 | 162600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20230705 | 162500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20230705 | 162400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20230705 | 162300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 14446 |
| 153 | 20230705 | 162200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20230705 | 162100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20230705 | 162000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20230705 | 161900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20230705 | 161800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20230705 | 161700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20230705 | 161600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20230705 | 161500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20230705 | 161400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20230705 | 161300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20230705 | 161200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20230705 | 161100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20230705 | 161000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20230705 | 160900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20230705 | 160800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20230705 | 160700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20230705 | 160600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20230705 | 160500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20230705 | 160400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20230705 | 160300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20230705 | 160200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20230705 | 160100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20230705 | 160000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20230705 | 155900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20230705 | 155800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20230705 | 155700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20230705 | 155600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20230705 | 155500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20230705 | 155400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20230705 | 155300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 14446 |
| 183 | 20230705 | 155200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20230705 | 155100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20230705 | 155000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20230705 | 154900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20230705 | 154800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20230705 | 154700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20230705 | 154600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20230705 | 154500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20230705 | 154400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20230705 | 154300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20230705 | 154200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20230705 | 154100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20230705 | 154000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20230705 | 153900 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20230705 | 153800 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20230705 | 153700 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20230705 | 153600 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20230705 | 153500 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20230705 | 153400 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20230705 | 153300 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20230705 | 153200 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20230705 | 153100 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20230705 | 153000 | 3770763745 | 2290 | 2290 | 2290 | 2290 | 14446 |
| 206 | 20230705 | 152900 | 3737682405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20230705 | 152800 | 3737682405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20230705 | 152700 | 3737682405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 209 | 20230705 | 152600 | 3737682405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 210 | 20230705 | 152500 | 3737682405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 211 | 20230705 | 152400 | 3737682405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 212 | 20230705 | 152300 | 3737682405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 213 | 20230705 | 152200 | 3737682405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 214 | 20230705 | 152100 | 3737682405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 215 | 20230705 | 152000 | 3737682405 | 2290 | 2290 | 2290 | 2290 | 0 |
| 216 | 20230705 | 151900 | 3737682405 | 2290 | 2290 | 2295 | 2285 | 3009 |
| 217 | 20230705 | 151800 | 3730799890 | 2300 | 2290 | 2300 | 2285 | 11570 |
| 218 | 20230705 | 151700 | 3704327950 | 2295 | 2300 | 2305 | 2295 | 18303 |
| 219 | 20230705 | 151600 | 3662217760 | 2305 | 2305 | 2310 | 2295 | 3615 |
| 220 | 20230705 | 151500 | 3653888165 | 2305 | 2305 | 2305 | 2295 | 2660 |
| 221 | 20230705 | 151400 | 3647767315 | 2305 | 2305 | 2305 | 2300 | 12035 |
| 222 | 20230705 | 151300 | 3620080345 | 2295 | 2300 | 2310 | 2290 | 6789 |
| 223 | 20230705 | 151200 | 3604478610 | 2290 | 2295 | 2300 | 2290 | 4654 |
| 224 | 20230705 | 151100 | 3593800440 | 2295 | 2290 | 2295 | 2290 | 5628 |
| 225 | 20230705 | 151000 | 3580901125 | 2285 | 2290 | 2290 | 2285 | 9777 |
| 226 | 20230705 | 150900 | 3558529995 | 2290 | 2295 | 2295 | 2290 | 1220 |
| 227 | 20230705 | 150800 | 3555736095 | 2300 | 2305 | 2305 | 2300 | 65 |
| 228 | 20230705 | 150700 | 3555586480 | 2305 | 2300 | 2305 | 2295 | 3557 |
| 229 | 20230705 | 150600 | 3547410570 | 2300 | 2305 | 2310 | 2300 | 4112 |
| 230 | 20230705 | 150500 | 3537924155 | 2305 | 2290 | 2305 | 2290 | 21197 |
| 231 | 20230705 | 150400 | 3489348185 | 2290 | 2290 | 2290 | 2285 | 4930 |
| 232 | 20230705 | 150300 | 3478079550 | 2285 | 2285 | 2285 | 2285 | 2143 |
| 233 | 20230705 | 150200 | 3473182795 | 2285 | 2285 | 2285 | 2285 | 517 |
| 234 | 20230705 | 150100 | 3472001450 | 2285 | 2290 | 2290 | 2280 | 6687 |
| 235 | 20230705 | 150000 | 3456754605 | 2290 | 2280 | 2290 | 2280 | 1461 |
| 236 | 20230705 | 145900 | 3453420785 | 2280 | 2285 | 2290 | 2280 | 3460 |
| 237 | 20230705 | 145800 | 3445517540 | 2285 | 2290 | 2290 | 2285 | 355 |
| 238 | 20230705 | 145700 | 3444705845 | 2290 | 2290 | 2295 | 2285 | 7630 |
| 239 | 20230705 | 145600 | 3427265590 | 2285 | 2300 | 2300 | 2285 | 9700 |
| 240 | 20230705 | 145500 | 3405047100 | 2300 | 2300 | 2300 | 2295 | 1388 |
| 241 | 20230705 | 145400 | 3401858965 | 2300 | 2300 | 2300 | 2295 | 787 |
| 242 | 20230705 | 145300 | 3400048990 | 2300 | 2300 | 2300 | 2300 | 541 |
| 243 | 20230705 | 145200 | 3398804690 | 2295 | 2295 | 2295 | 2295 | 7831 |
| 244 | 20230705 | 145100 | 3380832545 | 2295 | 2290 | 2295 | 2285 | 16720 |
| 245 | 20230705 | 145000 | 3342585090 | 2295 | 2295 | 2295 | 2295 | 1137 |
| 246 | 20230705 | 144900 | 3339975675 | 2295 | 2305 | 2305 | 2295 | 3395 |
| 247 | 20230705 | 144800 | 3332175660 | 2305 | 2300 | 2305 | 2285 | 21495 |
| 248 | 20230705 | 144700 | 3282953775 | 2290 | 2300 | 2310 | 2290 | 6212 |
| 249 | 20230705 | 144600 | 3268714490 | 2300 | 2300 | 2300 | 2295 | 14048 |
| 250 | 20230705 | 144500 | 3236462870 | 2300 | 2300 | 2300 | 2300 | 3125 |
| 251 | 20230705 | 144400 | 3229275370 | 2305 | 2310 | 2310 | 2305 | 5060 |
| 252 | 20230705 | 144300 | 3217601330 | 2305 | 2310 | 2315 | 2300 | 5868 |
| 253 | 20230705 | 144200 | 3204053070 | 2300 | 2310 | 2310 | 2300 | 2080 |
| 254 | 20230705 | 144100 | 3199262995 | 2320 | 2310 | 2320 | 2310 | 2628 |
| 255 | 20230705 | 144000 | 3193177305 | 2310 | 2315 | 2315 | 2305 | 436 |
| 256 | 20230705 | 143900 | 3192171940 | 2315 | 2300 | 2315 | 2300 | 18458 |
| 257 | 20230705 | 143800 | 3149675750 | 2300 | 2305 | 2305 | 2300 | 4560 |
| 258 | 20230705 | 143700 | 3139182545 | 2310 | 2300 | 2310 | 2300 | 17742 |
| 259 | 20230705 | 143600 | 3098355880 | 2305 | 2300 | 2305 | 2295 | 1434 |
| 260 | 20230705 | 143500 | 3095059255 | 2305 | 2300 | 2305 | 2295 | 2588 |
| 261 | 20230705 | 143400 | 3089096545 | 2305 | 2295 | 2310 | 2290 | 7143 |
| 262 | 20230705 | 143300 | 3072656515 | 2290 | 2285 | 2295 | 2280 | 2741 |
| 263 | 20230705 | 143200 | 3066388685 | 2295 | 2285 | 2295 | 2275 | 10610 |
| 264 | 20230705 | 143100 | 3042162000 | 2300 | 2290 | 2305 | 2270 | 22112 |
| 265 | 20230705 | 143000 | 2991773575 | 2300 | 2300 | 2300 | 2300 | 5099 |
| 266 | 20230705 | 142900 | 2980045875 | 2300 | 2290 | 2300 | 2285 | 12737 |
| 267 | 20230705 | 142800 | 2950848450 | 2290 | 2290 | 2300 | 2290 | 3003 |
| 268 | 20230705 | 142700 | 2943962675 | 2290 | 2305 | 2305 | 2290 | 13258 |
| 269 | 20230705 | 142600 | 2913521135 | 2300 | 2310 | 2315 | 2300 | 8320 |
| 270 | 20230705 | 142500 | 2894327430 | 2305 | 2310 | 2320 | 2300 | 10279 |
| 271 | 20230705 | 142400 | 2870528820 | 2300 | 2330 | 2330 | 2300 | 44415 |
| 272 | 20230705 | 142300 | 2767760150 | 2335 | 2350 | 2360 | 2315 | 97767 |
| 273 | 20230705 | 142200 | 2539139430 | 2350 | 2315 | 2350 | 2300 | 186163 |
| 274 | 20230705 | 142100 | 2103886730 | 2325 | 2300 | 2330 | 2300 | 54739 |
| 275 | 20230705 | 142000 | 1977387705 | 2300 | 2295 | 2300 | 2285 | 10145 |
| 276 | 20230705 | 141900 | 1954087300 | 2295 | 2290 | 2295 | 2290 | 1693 |
| 277 | 20230705 | 141800 | 1950206260 | 2290 | 2290 | 2295 | 2290 | 1879 |
| 278 | 20230705 | 141700 | 1945896655 | 2295 | 2290 | 2295 | 2290 | 2498 |
| 279 | 20230705 | 141600 | 1940176230 | 2295 | 2290 | 2295 | 2290 | 979 |
| 280 | 20230705 | 141500 | 1937934295 | 2285 | 2285 | 2295 | 2285 | 1361 |
| 281 | 20230705 | 141400 | 1934821645 | 2285 | 2285 | 2290 | 2285 | 498 |
| 282 | 20230705 | 141300 | 1933683450 | 2275 | 2280 | 2290 | 2275 | 2383 |
| 283 | 20230705 | 141200 | 1928251060 | 2280 | 2290 | 2290 | 2275 | 8987 |
| 284 | 20230705 | 141100 | 1907745705 | 2295 | 2300 | 2305 | 2295 | 15409 |
| 285 | 20230705 | 141000 | 1872364305 | 2300 | 2300 | 2320 | 2295 | 52762 |
| 286 | 20230705 | 140900 | 1750381895 | 2300 | 2300 | 2305 | 2285 | 14686 |
| 287 | 20230705 | 140800 | 1716665630 | 2290 | 2300 | 2310 | 2285 | 42933 |
| 288 | 20230705 | 140700 | 1617828195 | 2295 | 2265 | 2320 | 2265 | 106766 |
| 289 | 20230705 | 140600 | 1371921560 | 2265 | 2265 | 2265 | 2265 | 50 |
| 290 | 20230705 | 140500 | 1371808310 | 2265 | 2265 | 2265 | 2265 | 0 |
| 291 | 20230705 | 140400 | 1371808310 | 2265 | 2260 | 2265 | 2260 | 1001 |
| 292 | 20230705 | 140300 | 1369546045 | 2265 | 2265 | 2265 | 2265 | 0 |
| 293 | 20230705 | 140200 | 1369546045 | 2265 | 2265 | 2265 | 2265 | 1 |
| 294 | 20230705 | 140100 | 1369543780 | 2260 | 2260 | 2265 | 2260 | 105 |
| 295 | 20230705 | 140000 | 1369306475 | 2265 | 2265 | 2265 | 2265 | 0 |
| 296 | 20230705 | 135900 | 1369306475 | 2265 | 2260 | 2265 | 2260 | 501 |
| 297 | 20230705 | 135800 | 1368174210 | 2265 | 2265 | 2265 | 2265 | 1 |
| 298 | 20230705 | 135700 | 1368171945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 299 | 20230705 | 135600 | 1368171945 | 2265 | 2265 | 2265 | 2265 | 2 |
| 300 | 20230705 | 135500 | 1368167415 | 2265 | 2260 | 2265 | 2260 | 1001 |
| 301 | 20230705 | 135400 | 1365905150 | 2265 | 2265 | 2265 | 2265 | 0 |
| 302 | 20230705 | 135300 | 1365905150 | 2265 | 2265 | 2265 | 2265 | 0 |
| 303 | 20230705 | 135200 | 1365905150 | 2265 | 2260 | 2265 | 2260 | 2 |
| 304 | 20230705 | 135100 | 1365900625 | 2245 | 2255 | 2255 | 2245 | 400 |
| 305 | 20230705 | 135000 | 1365002320 | 2260 | 2270 | 2270 | 2260 | 4 |
| 306 | 20230705 | 134900 | 1364993255 | 2270 | 2270 | 2270 | 2270 | 12897 |
| 307 | 20230705 | 134800 | 1335717065 | 2270 | 2265 | 2270 | 2265 | 10000 |
| 308 | 20230705 | 134700 | 1313034790 | 2265 | 2265 | 2265 | 2265 | 402 |
| 309 | 20230705 | 134600 | 1312124260 | 2265 | 2250 | 2265 | 2250 | 622 |
| 310 | 20230705 | 134500 | 1310724730 | 2265 | 2265 | 2265 | 2265 | 0 |
| 311 | 20230705 | 134400 | 1310724730 | 2265 | 2265 | 2265 | 2265 | 221 |
| 312 | 20230705 | 134300 | 1310224165 | 2245 | 2265 | 2265 | 2245 | 717 |
| 313 | 20230705 | 134200 | 1308614460 | 2245 | 2265 | 2265 | 2245 | 7239 |
| 314 | 20230705 | 134100 | 1292233875 | 2265 | 2265 | 2265 | 2265 | 603 |
| 315 | 20230705 | 134000 | 1290868080 | 2265 | 2250 | 2265 | 2250 | 3300 |
| 316 | 20230705 | 133900 | 1283408775 | 2250 | 2260 | 2260 | 2250 | 17 |
| 317 | 20230705 | 133800 | 1283370510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 318 | 20230705 | 133700 | 1283370510 | 2260 | 2260 | 2260 | 2260 | 1 |
| 319 | 20230705 | 133600 | 1283368250 | 2255 | 2255 | 2255 | 2255 | 1500 |
| 320 | 20230705 | 133500 | 1279985750 | 2255 | 2255 | 2255 | 2255 | 1 |
| 321 | 20230705 | 133400 | 1279983495 | 2260 | 2260 | 2260 | 2260 | 6 |
| 322 | 20230705 | 133300 | 1279969935 | 2255 | 2255 | 2255 | 2255 | 749 |
| 323 | 20230705 | 133200 | 1278280940 | 2255 | 2255 | 2255 | 2255 | 0 |
| 324 | 20230705 | 133100 | 1278280940 | 2255 | 2260 | 2260 | 2255 | 5 |
| 325 | 20230705 | 133000 | 1278269645 | 2260 | 2260 | 2260 | 2260 | 0 |
| 326 | 20230705 | 132900 | 1278269645 | 2260 | 2260 | 2260 | 2260 | 1 |
| 327 | 20230705 | 132800 | 1278267385 | 2255 | 2255 | 2260 | 2255 | 4 |
| 328 | 20230705 | 132700 | 1278258360 | 2260 | 2255 | 2260 | 2255 | 6 |
| 329 | 20230705 | 132600 | 1278244815 | 2260 | 2260 | 2260 | 2260 | 1 |
| 330 | 20230705 | 132500 | 1278242555 | 2240 | 2255 | 2255 | 2240 | 10000 |
| 331 | 20230705 | 132400 | 1255796905 | 2265 | 2260 | 2265 | 2255 | 91 |
| 332 | 20230705 | 132300 | 1255591665 | 2260 | 2260 | 2260 | 2260 | 0 |
| 333 | 20230705 | 132200 | 1255591665 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 334 | 20230705 | 132100 | 1253331665 | 2260 | 2260 | 2260 | 2260 | 0 |
| 335 | 20230705 | 132000 | 1253331665 | 2260 | 2260 | 2265 | 2260 | 116 |
| 336 | 20230705 | 131900 | 1253069500 | 2265 | 2265 | 2265 | 2265 | 1 |
| 337 | 20230705 | 131800 | 1253067235 | 2265 | 2265 | 2265 | 2265 | 166 |
| 338 | 20230705 | 131700 | 1252691245 | 2265 | 2265 | 2265 | 2265 | 0 |
| 339 | 20230705 | 131600 | 1252691245 | 2265 | 2265 | 2265 | 2265 | 481 |
| 340 | 20230705 | 131500 | 1251601780 | 2265 | 2265 | 2265 | 2265 | 100 |
| 341 | 20230705 | 131400 | 1251375280 | 2265 | 2260 | 2265 | 2260 | 102 |
| 342 | 20230705 | 131300 | 1251144755 | 2265 | 2265 | 2265 | 2265 | 0 |
| 343 | 20230705 | 131200 | 1251144755 | 2265 | 2265 | 2265 | 2265 | 0 |
| 344 | 20230705 | 131100 | 1251144755 | 2265 | 2260 | 2265 | 2260 | 2 |
| 345 | 20230705 | 131000 | 1251140230 | 2265 | 2265 | 2265 | 2265 | 1 |
| 346 | 20230705 | 130900 | 1251137965 | 2255 | 2255 | 2255 | 2255 | 50 |
| 347 | 20230705 | 130800 | 1251025215 | 2255 | 2255 | 2255 | 2255 | 1 |
| 348 | 20230705 | 130700 | 1251022960 | 2265 | 2265 | 2265 | 2265 | 201 |
| 349 | 20230705 | 130600 | 1250567695 | 2265 | 2265 | 2265 | 2265 | 99 |
| 350 | 20230705 | 130500 | 1250343460 | 2250 | 2250 | 2250 | 2250 | 0 |
| 351 | 20230705 | 130400 | 1250343460 | 2250 | 2250 | 2250 | 2250 | 400 |
| 352 | 20230705 | 130300 | 1249443460 | 2250 | 2250 | 2250 | 2250 | 2957 |
| 353 | 20230705 | 130200 | 1242790210 | 2250 | 2245 | 2250 | 2245 | 427 |
| 354 | 20230705 | 130100 | 1241831550 | 2245 | 2250 | 2250 | 2245 | 2464 |
| 355 | 20230705 | 130000 | 1236299585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 356 | 20230705 | 125900 | 1236299585 | 2270 | 2270 | 2270 | 2270 | 334 |
| 357 | 20230705 | 125800 | 1235541405 | 2265 | 2265 | 2265 | 2265 | 0 |
| 358 | 20230705 | 125700 | 1235541405 | 2265 | 2275 | 2275 | 2265 | 872 |
| 359 | 20230705 | 125600 | 1233562605 | 2275 | 2275 | 2275 | 2275 | 0 |
| 360 | 20230705 | 125500 | 1233562605 | 2275 | 2275 | 2275 | 2265 | 702 |
| 361 | 20230705 | 125400 | 1231970555 | 2275 | 2260 | 2275 | 2260 | 1201 |
| 362 | 20230705 | 125300 | 1229248060 | 2260 | 2260 | 2260 | 2260 | 681 |
| 363 | 20230705 | 125200 | 1227709000 | 2260 | 2260 | 2260 | 2260 | 0 |
| 364 | 20230705 | 125100 | 1227709000 | 2260 | 2260 | 2260 | 2260 | 0 |
| 365 | 20230705 | 125000 | 1227709000 | 2260 | 2260 | 2260 | 2260 | 0 |
| 366 | 20230705 | 124900 | 1227709000 | 2260 | 2250 | 2260 | 2245 | 1476 |
| 367 | 20230705 | 124800 | 1224381570 | 2245 | 2250 | 2250 | 2245 | 257 |
| 368 | 20230705 | 124700 | 1223804375 | 2245 | 2245 | 2245 | 2245 | 90 |
| 369 | 20230705 | 124600 | 1223602325 | 2245 | 2250 | 2250 | 2245 | 188 |
| 370 | 20230705 | 124500 | 1223180260 | 2250 | 2250 | 2250 | 2250 | 0 |
| 371 | 20230705 | 124400 | 1223180260 | 2250 | 2250 | 2250 | 2250 | 200 |
| 372 | 20230705 | 124300 | 1222730260 | 2250 | 2250 | 2250 | 2250 | 0 |
| 373 | 20230705 | 124200 | 1222730260 | 2250 | 2250 | 2250 | 2250 | 0 |
| 374 | 20230705 | 124100 | 1222730260 | 2250 | 2250 | 2250 | 2250 | 11 |
| 375 | 20230705 | 124000 | 1222705510 | 2240 | 2240 | 2240 | 2240 | 0 |
| 376 | 20230705 | 123900 | 1222705510 | 2240 | 2240 | 2240 | 2240 | 0 |
| 377 | 20230705 | 123800 | 1222705510 | 2240 | 2245 | 2245 | 2240 | 781 |
| 378 | 20230705 | 123700 | 1220953855 | 2245 | 2245 | 2245 | 2245 | 0 |
| 379 | 20230705 | 123600 | 1220953855 | 2245 | 2245 | 2245 | 2245 | 2000 |
| 380 | 20230705 | 123500 | 1216463855 | 2245 | 2245 | 2245 | 2245 | 0 |
| 381 | 20230705 | 123400 | 1216463855 | 2245 | 2245 | 2245 | 2245 | 0 |
| 382 | 20230705 | 123300 | 1216463855 | 2245 | 2245 | 2245 | 2245 | 59 |
| 383 | 20230705 | 123200 | 1216331400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 384 | 20230705 | 123100 | 1216331400 | 2245 | 2245 | 2245 | 2245 | 20 |
| 385 | 20230705 | 123000 | 1216286500 | 2250 | 2250 | 2250 | 2250 | 1307 |
| 386 | 20230705 | 122900 | 1213345750 | 2250 | 2250 | 2250 | 2250 | 0 |
| 387 | 20230705 | 122800 | 1213345750 | 2250 | 2250 | 2250 | 2250 | 20 |
| 388 | 20230705 | 122700 | 1213300750 | 2250 | 2250 | 2250 | 2250 | 0 |
| 389 | 20230705 | 122600 | 1213300750 | 2250 | 2245 | 2250 | 2245 | 62 |
| 390 | 20230705 | 122500 | 1213161410 | 2245 | 2245 | 2245 | 2245 | 0 |
| 391 | 20230705 | 122400 | 1213161410 | 2245 | 2245 | 2245 | 2245 | 0 |
| 392 | 20230705 | 122300 | 1213161410 | 2245 | 2245 | 2245 | 2245 | 0 |
| 393 | 20230705 | 122200 | 1213161410 | 2245 | 2245 | 2245 | 2245 | 1 |
| 394 | 20230705 | 122100 | 1213159165 | 2245 | 2245 | 2245 | 2245 | 0 |
| 395 | 20230705 | 122000 | 1213159165 | 2245 | 2245 | 2245 | 2245 | 0 |
| 396 | 20230705 | 121900 | 1213159165 | 2245 | 2245 | 2245 | 2245 | 0 |
| 397 | 20230705 | 121800 | 1213159165 | 2245 | 2245 | 2245 | 2245 | 520 |
| 398 | 20230705 | 121700 | 1211991765 | 2245 | 2245 | 2245 | 2245 | 766 |
| 399 | 20230705 | 121600 | 1210272095 | 2250 | 2250 | 2250 | 2250 | 44 |
| 400 | 20230705 | 121500 | 1210173095 | 2245 | 2245 | 2245 | 2245 | 0 |
| 401 | 20230705 | 121400 | 1210173095 | 2245 | 2245 | 2245 | 2245 | 178 |
| 402 | 20230705 | 121300 | 1209773485 | 2245 | 2245 | 2245 | 2245 | 0 |
| 403 | 20230705 | 121200 | 1209773485 | 2245 | 2245 | 2245 | 2245 | 160 |
| 404 | 20230705 | 121100 | 1209414285 | 2250 | 2245 | 2250 | 2245 | 12 |
| 405 | 20230705 | 121000 | 1209387300 | 2245 | 2250 | 2250 | 2245 | 51 |
| 406 | 20230705 | 120900 | 1209272555 | 2250 | 2250 | 2250 | 2250 | 1182 |
| 407 | 20230705 | 120800 | 1206613055 | 2250 | 2250 | 2250 | 2250 | 1 |
| 408 | 20230705 | 120700 | 1206610805 | 2245 | 2245 | 2245 | 2245 | 0 |
| 409 | 20230705 | 120600 | 1206610805 | 2245 | 2245 | 2245 | 2245 | 110 |
| 410 | 20230705 | 120500 | 1206363855 | 2245 | 2245 | 2245 | 2245 | 12 |
| 411 | 20230705 | 120400 | 1206336915 | 2245 | 2245 | 2245 | 2245 | 445 |
| 412 | 20230705 | 120300 | 1205337890 | 2245 | 2245 | 2245 | 2245 | 500 |
| 413 | 20230705 | 120200 | 1204215390 | 2245 | 2245 | 2245 | 2245 | 0 |
| 414 | 20230705 | 120100 | 1204215390 | 2245 | 2245 | 2245 | 2245 | 50 |
| 415 | 20230705 | 120000 | 1204103140 | 2245 | 2245 | 2245 | 2245 | 0 |
| 416 | 20230705 | 115900 | 1204103140 | 2245 | 2245 | 2245 | 2245 | 1286 |
| 417 | 20230705 | 115800 | 1201216070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 418 | 20230705 | 115700 | 1201216070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 419 | 20230705 | 115600 | 1201216070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 420 | 20230705 | 115500 | 1201216070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 421 | 20230705 | 115400 | 1201216070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 422 | 20230705 | 115300 | 1201216070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 423 | 20230705 | 115200 | 1201216070 | 2250 | 2250 | 2250 | 2250 | 389 |
| 424 | 20230705 | 115100 | 1200340820 | 2250 | 2250 | 2250 | 2250 | 0 |
| 425 | 20230705 | 115000 | 1200340820 | 2250 | 2250 | 2250 | 2250 | 10 |
| 426 | 20230705 | 114900 | 1200318320 | 2250 | 2250 | 2250 | 2250 | 550 |
| 427 | 20230705 | 114800 | 1199080820 | 2250 | 2250 | 2250 | 2250 | 16 |
| 428 | 20230705 | 114700 | 1199044820 | 2245 | 2245 | 2245 | 2245 | 0 |
| 429 | 20230705 | 114600 | 1199044820 | 2245 | 2245 | 2245 | 2245 | 1100 |
| 430 | 20230705 | 114500 | 1196575320 | 2250 | 2250 | 2250 | 2250 | 53 |
| 431 | 20230705 | 114400 | 1196456070 | 2250 | 2250 | 2250 | 2250 | 400 |
| 432 | 20230705 | 114300 | 1195556070 | 2250 | 2250 | 2250 | 2250 | 501 |
| 433 | 20230705 | 114200 | 1194428820 | 2245 | 2245 | 2245 | 2245 | 0 |
| 434 | 20230705 | 114100 | 1194428820 | 2245 | 2245 | 2245 | 2245 | 50 |
| 435 | 20230705 | 114000 | 1194316570 | 2245 | 2245 | 2245 | 2245 | 22 |
| 436 | 20230705 | 113900 | 1194267180 | 2245 | 2245 | 2245 | 2245 | 10868 |
| 437 | 20230705 | 113800 | 1169868520 | 2250 | 2250 | 2250 | 2250 | 0 |
| 438 | 20230705 | 113700 | 1169868520 | 2250 | 2250 | 2250 | 2250 | 1 |
| 439 | 20230705 | 113600 | 1169866270 | 2250 | 2250 | 2250 | 2250 | 4 |
| 440 | 20230705 | 113500 | 1169857270 | 2245 | 2245 | 2245 | 2245 | 0 |
| 441 | 20230705 | 113400 | 1169857270 | 2245 | 2250 | 2250 | 2245 | 100 |
| 442 | 20230705 | 113300 | 1169632320 | 2250 | 2250 | 2250 | 2250 | 0 |
| 443 | 20230705 | 113200 | 1169632320 | 2250 | 2250 | 2250 | 2250 | 1 |
| 444 | 20230705 | 113100 | 1169630070 | 2245 | 2240 | 2250 | 2240 | 2354 |
| 445 | 20230705 | 113000 | 1164345550 | 2235 | 2235 | 2235 | 2235 | 130 |
| 446 | 20230705 | 112900 | 1164055000 | 2235 | 2235 | 2235 | 2235 | 900 |
| 447 | 20230705 | 112800 | 1162043500 | 2235 | 2240 | 2240 | 2235 | 1201 |
| 448 | 20230705 | 112700 | 1159358260 | 2240 | 2240 | 2240 | 2240 | 0 |
| 449 | 20230705 | 112600 | 1159358260 | 2240 | 2240 | 2240 | 2240 | 102 |
| 450 | 20230705 | 112500 | 1159129780 | 2240 | 2240 | 2240 | 2240 | 8 |
| 451 | 20230705 | 112400 | 1159111860 | 2230 | 2230 | 2230 | 2230 | 276 |
| 452 | 20230705 | 112300 | 1158496380 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 453 | 20230705 | 112200 | 1156271380 | 2225 | 2230 | 2230 | 2225 | 1774 |
| 454 | 20230705 | 112100 | 1152320610 | 2225 | 2230 | 2230 | 2225 | 5059 |
| 455 | 20230705 | 112000 | 1141046355 | 2230 | 2230 | 2230 | 2230 | 1003 |
| 456 | 20230705 | 111900 | 1138809665 | 2235 | 2235 | 2235 | 2235 | 0 |
| 457 | 20230705 | 111800 | 1138809665 | 2235 | 2230 | 2235 | 2230 | 7034 |
| 458 | 20230705 | 111700 | 1123116770 | 2230 | 2240 | 2240 | 2230 | 30740 |
| 459 | 20230705 | 111600 | 1054476230 | 2240 | 2235 | 2240 | 2235 | 9075 |
| 460 | 20230705 | 111500 | 1034173730 | 2240 | 2250 | 2250 | 2235 | 1505 |
| 461 | 20230705 | 111400 | 1030807500 | 2250 | 2240 | 2250 | 2230 | 16067 |
| 462 | 20230705 | 111300 | 994843875 | 2250 | 2245 | 2250 | 2235 | 5001 |
| 463 | 20230705 | 111200 | 983643150 | 2250 | 2245 | 2250 | 2245 | 4012 |
| 464 | 20230705 | 111100 | 974621160 | 2240 | 2240 | 2240 | 2240 | 10 |
| 465 | 20230705 | 111000 | 974598760 | 2240 | 2240 | 2240 | 2240 | 297 |
| 466 | 20230705 | 110900 | 973933480 | 2240 | 2240 | 2240 | 2240 | 501 |
| 467 | 20230705 | 110800 | 972811240 | 2240 | 2235 | 2240 | 2235 | 2088 |
| 468 | 20230705 | 110700 | 968142060 | 2235 | 2235 | 2235 | 2235 | 3858 |
| 469 | 20230705 | 110600 | 959519430 | 2235 | 2240 | 2240 | 2235 | 9714 |
| 470 | 20230705 | 110500 | 937762010 | 2245 | 2245 | 2245 | 2245 | 523 |
| 471 | 20230705 | 110400 | 936587875 | 2255 | 2250 | 2255 | 2245 | 272 |
| 472 | 20230705 | 110300 | 935977115 | 2245 | 2250 | 2250 | 2245 | 2170 |
| 473 | 20230705 | 110200 | 931104965 | 2250 | 2250 | 2250 | 2250 | 3 |
| 474 | 20230705 | 110100 | 931098215 | 2245 | 2255 | 2255 | 2245 | 7524 |
| 475 | 20230705 | 110000 | 914201065 | 2250 | 2250 | 2250 | 2250 | 645 |
| 476 | 20230705 | 105900 | 912749815 | 2260 | 2260 | 2260 | 2260 | 12 |
| 477 | 20230705 | 105800 | 912722695 | 2250 | 2250 | 2270 | 2250 | 25963 |
| 478 | 20230705 | 105700 | 854305925 | 2250 | 2280 | 2280 | 2250 | 22033 |
| 479 | 20230705 | 105600 | 804351435 | 2270 | 2270 | 2270 | 2270 | 130 |
| 480 | 20230705 | 105500 | 804056335 | 2275 | 2275 | 2275 | 2275 | 1 |
| 481 | 20230705 | 105400 | 804054060 | 2275 | 2260 | 2275 | 2260 | 31 |
| 482 | 20230705 | 105300 | 803983985 | 2260 | 2275 | 2280 | 2260 | 3166 |
| 483 | 20230705 | 105200 | 796819985 | 2280 | 2280 | 2280 | 2280 | 450 |
| 484 | 20230705 | 105100 | 795793985 | 2280 | 2280 | 2280 | 2280 | 0 |
| 485 | 20230705 | 105000 | 795793985 | 2280 | 2280 | 2280 | 2280 | 0 |
| 486 | 20230705 | 104900 | 795793985 | 2280 | 2285 | 2285 | 2280 | 3316 |
| 487 | 20230705 | 104800 | 788233490 | 2285 | 2285 | 2285 | 2280 | 8 |
| 488 | 20230705 | 104700 | 788215220 | 2280 | 2280 | 2280 | 2275 | 1506 |
| 489 | 20230705 | 104600 | 784782040 | 2275 | 2270 | 2275 | 2270 | 10622 |
| 490 | 20230705 | 104500 | 760619990 | 2275 | 2275 | 2275 | 2275 | 1 |
| 491 | 20230705 | 104400 | 760617715 | 2275 | 2265 | 2275 | 2265 | 2218 |
| 492 | 20230705 | 104300 | 755583080 | 2270 | 2270 | 2270 | 2270 | 14 |
| 493 | 20230705 | 104200 | 755551300 | 2270 | 2270 | 2270 | 2270 | 0 |
| 494 | 20230705 | 104100 | 755551300 | 2270 | 2270 | 2270 | 2270 | 22 |
| 495 | 20230705 | 104000 | 755501360 | 2270 | 2265 | 2270 | 2260 | 739 |
| 496 | 20230705 | 103900 | 753827525 | 2265 | 2260 | 2265 | 2260 | 3059 |
| 497 | 20230705 | 103800 | 746903935 | 2265 | 2265 | 2265 | 2265 | 532 |
| 498 | 20230705 | 103700 | 745698955 | 2265 | 2260 | 2265 | 2260 | 628 |
| 499 | 20230705 | 103600 | 744277175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 500 | 20230705 | 103500 | 744277175 | 2255 | 2260 | 2260 | 2255 | 494 |
| 501 | 20230705 | 103400 | 743162235 | 2265 | 2260 | 2265 | 2260 | 2796 |
| 502 | 20230705 | 103300 | 736843270 | 2260 | 2265 | 2265 | 2260 | 831 |
| 503 | 20230705 | 103200 | 734965205 | 2260 | 2260 | 2260 | 2260 | 301 |
| 504 | 20230705 | 103100 | 734284945 | 2260 | 2260 | 2260 | 2260 | 898 |
| 505 | 20230705 | 103000 | 732255465 | 2265 | 2260 | 2265 | 2260 | 400 |
| 506 | 20230705 | 102900 | 731350465 | 2265 | 2265 | 2265 | 2265 | 0 |
| 507 | 20230705 | 102800 | 731350465 | 2265 | 2265 | 2265 | 2265 | 100 |
| 508 | 20230705 | 102700 | 731123965 | 2265 | 2260 | 2265 | 2260 | 984 |
| 509 | 20230705 | 102600 | 728897875 | 2265 | 2260 | 2265 | 2260 | 158 |
| 510 | 20230705 | 102500 | 728540790 | 2260 | 2260 | 2260 | 2260 | 10583 |
| 511 | 20230705 | 102400 | 704623210 | 2265 | 2265 | 2265 | 2265 | 3 |
| 512 | 20230705 | 102300 | 704616415 | 2265 | 2265 | 2265 | 2265 | 230 |
| 513 | 20230705 | 102200 | 704095465 | 2270 | 2270 | 2270 | 2270 | 0 |
| 514 | 20230705 | 102100 | 704095465 | 2270 | 2270 | 2270 | 2270 | 1 |
| 515 | 20230705 | 102000 | 704093195 | 2265 | 2265 | 2265 | 2265 | 655 |
| 516 | 20230705 | 101900 | 702609620 | 2270 | 2260 | 2270 | 2260 | 581 |
| 517 | 20230705 | 101800 | 701295610 | 2260 | 2265 | 2265 | 2260 | 615 |
| 518 | 20230705 | 101700 | 699905685 | 2255 | 2255 | 2255 | 2255 | 0 |
| 519 | 20230705 | 101600 | 699905685 | 2255 | 2260 | 2260 | 2255 | 959 |
| 520 | 20230705 | 101500 | 697740640 | 2260 | 2260 | 2260 | 2260 | 101 |
| 521 | 20230705 | 101400 | 697512380 | 2260 | 2260 | 2260 | 2260 | 634 |
| 522 | 20230705 | 101300 | 696079540 | 2260 | 2260 | 2260 | 2260 | 0 |
| 523 | 20230705 | 101200 | 696079540 | 2260 | 2255 | 2260 | 2255 | 1831 |
| 524 | 20230705 | 101100 | 691948135 | 2255 | 2255 | 2255 | 2255 | 1513 |
| 525 | 20230705 | 101000 | 688536320 | 2255 | 2250 | 2255 | 2250 | 1402 |
| 526 | 20230705 | 100900 | 685381240 | 2250 | 2255 | 2255 | 2250 | 10281 |
| 527 | 20230705 | 100800 | 662241335 | 2255 | 2255 | 2255 | 2255 | 248 |
| 528 | 20230705 | 100700 | 661682095 | 2255 | 2255 | 2255 | 2255 | 898 |
| 529 | 20230705 | 100600 | 659657105 | 2260 | 2260 | 2260 | 2260 | 1263 |
| 530 | 20230705 | 100500 | 656802725 | 2260 | 2255 | 2260 | 2250 | 3057 |
| 531 | 20230705 | 100400 | 649909335 | 2250 | 2255 | 2255 | 2250 | 4185 |
| 532 | 20230705 | 100300 | 640483780 | 2260 | 2260 | 2260 | 2260 | 23 |
| 533 | 20230705 | 100200 | 640431800 | 2260 | 2260 | 2260 | 2260 | 1213 |
| 534 | 20230705 | 100100 | 637690420 | 2265 | 2265 | 2265 | 2265 | 12 |
| 535 | 20230705 | 100000 | 637663240 | 2265 | 2265 | 2265 | 2265 | 10 |
| 536 | 20230705 | 095900 | 637640590 | 2260 | 2260 | 2260 | 2260 | 200 |
| 537 | 20230705 | 095800 | 637188590 | 2260 | 2260 | 2260 | 2260 | 1001 |
| 538 | 20230705 | 095700 | 634926330 | 2260 | 2260 | 2260 | 2260 | 400 |
| 539 | 20230705 | 095600 | 634022330 | 2260 | 2260 | 2260 | 2260 | 100 |
| 540 | 20230705 | 095500 | 633796330 | 2260 | 2255 | 2265 | 2255 | 1814 |
| 541 | 20230705 | 095400 | 629697080 | 2255 | 2260 | 2260 | 2255 | 1491 |
| 542 | 20230705 | 095300 | 626334615 | 2255 | 2260 | 2260 | 2255 | 13403 |
| 543 | 20230705 | 095200 | 596094025 | 2265 | 2265 | 2265 | 2265 | 989 |
| 544 | 20230705 | 095100 | 593853940 | 2265 | 2265 | 2265 | 2265 | 0 |
| 545 | 20230705 | 095000 | 593853940 | 2265 | 2270 | 2270 | 2265 | 7 |
| 546 | 20230705 | 094900 | 593838055 | 2270 | 2265 | 2275 | 2265 | 13 |
| 547 | 20230705 | 094800 | 593808540 | 2260 | 2260 | 2260 | 2260 | 77 |
| 548 | 20230705 | 094700 | 593634520 | 2265 | 2265 | 2265 | 2265 | 2225 |
| 549 | 20230705 | 094600 | 588594895 | 2265 | 2275 | 2275 | 2265 | 1295 |
| 550 | 20230705 | 094500 | 585661220 | 2265 | 2265 | 2265 | 2265 | 304 |
| 551 | 20230705 | 094400 | 584972660 | 2275 | 2270 | 2275 | 2265 | 4222 |
| 552 | 20230705 | 094300 | 575406805 | 2265 | 2275 | 2275 | 2265 | 225 |
| 553 | 20230705 | 094200 | 574895945 | 2280 | 2265 | 2280 | 2265 | 24 |
| 554 | 20230705 | 094100 | 574841240 | 2265 | 2265 | 2265 | 2265 | 2 |
| 555 | 20230705 | 094000 | 574836710 | 2265 | 2265 | 2265 | 2265 | 473 |
| 556 | 20230705 | 093900 | 573765365 | 2260 | 2285 | 2285 | 2260 | 14096 |
| 557 | 20230705 | 093800 | 541756035 | 2285 | 2285 | 2290 | 2285 | 1490 |
| 558 | 20230705 | 093700 | 538350965 | 2285 | 2265 | 2285 | 2265 | 5578 |
| 559 | 20230705 | 093600 | 525677870 | 2265 | 2270 | 2270 | 2250 | 17912 |
| 560 | 20230705 | 093500 | 485222280 | 2280 | 2280 | 2280 | 2270 | 1182 |
| 561 | 20230705 | 093400 | 482527330 | 2280 | 2285 | 2290 | 2280 | 1883 |
| 562 | 20230705 | 093300 | 478229590 | 2280 | 2280 | 2280 | 2280 | 126 |
| 563 | 20230705 | 093200 | 477942310 | 2285 | 2285 | 2285 | 2285 | 1166 |
| 564 | 20230705 | 093100 | 475278000 | 2285 | 2280 | 2285 | 2280 | 1597 |
| 565 | 20230705 | 093000 | 471636835 | 2280 | 2280 | 2280 | 2280 | 1843 |
| 566 | 20230705 | 092900 | 467434795 | 2280 | 2275 | 2280 | 2275 | 10000 |
| 567 | 20230705 | 092800 | 444636885 | 2275 | 2275 | 2275 | 2275 | 2745 |
| 568 | 20230705 | 092700 | 438392010 | 2275 | 2270 | 2275 | 2270 | 412 |
| 569 | 20230705 | 092600 | 437456750 | 2270 | 2260 | 2270 | 2260 | 51 |
| 570 | 20230705 | 092500 | 437341010 | 2265 | 2255 | 2265 | 2255 | 9026 |
| 571 | 20230705 | 092400 | 416984020 | 2255 | 2255 | 2255 | 2255 | 8755 |
| 572 | 20230705 | 092300 | 397241495 | 2260 | 2260 | 2260 | 2260 | 1801 |
| 573 | 20230705 | 092200 | 393171235 | 2265 | 2265 | 2265 | 2265 | 0 |
| 574 | 20230705 | 092100 | 393171235 | 2265 | 2265 | 2265 | 2265 | 0 |
| 575 | 20230705 | 092000 | 393171235 | 2265 | 2260 | 2265 | 2260 | 550 |
| 576 | 20230705 | 091900 | 391928230 | 2275 | 2270 | 2275 | 2270 | 1011 |
| 577 | 20230705 | 091800 | 389628510 | 2260 | 2260 | 2260 | 2260 | 1762 |
| 578 | 20230705 | 091700 | 385646390 | 2260 | 2260 | 2260 | 2260 | 223 |
| 579 | 20230705 | 091600 | 385142410 | 2260 | 2260 | 2260 | 2260 | 143 |
| 580 | 20230705 | 091500 | 384819230 | 2260 | 2270 | 2270 | 2255 | 8882 |
| 581 | 20230705 | 091400 | 364759365 | 2270 | 2270 | 2270 | 2270 | 50 |
| 582 | 20230705 | 091300 | 364645865 | 2270 | 2265 | 2270 | 2260 | 1152 |
| 583 | 20230705 | 091200 | 362041550 | 2275 | 2270 | 2275 | 2270 | 2110 |
| 584 | 20230705 | 091100 | 357241855 | 2270 | 2275 | 2275 | 2255 | 17188 |
| 585 | 20230705 | 091000 | 318303285 | 2275 | 2275 | 2285 | 2265 | 8219 |
| 586 | 20230705 | 090900 | 299651985 | 2275 | 2265 | 2275 | 2265 | 7127 |
| 587 | 20230705 | 090800 | 283473565 | 2265 | 2300 | 2300 | 2265 | 3868 |
| 588 | 20230705 | 090700 | 274644820 | 2300 | 2305 | 2320 | 2300 | 20175 |
| 589 | 20230705 | 090600 | 228222145 | 2305 | 2325 | 2330 | 2300 | 11746 |
| 590 | 20230705 | 090500 | 201013830 | 2325 | 2315 | 2335 | 2310 | 22087 |
| 591 | 20230705 | 090400 | 149731620 | 2310 | 2300 | 2320 | 2300 | 9473 |
| 592 | 20230705 | 090300 | 127826860 | 2300 | 2315 | 2315 | 2300 | 11547 |
| 593 | 20230705 | 090200 | 101222800 | 2315 | 2280 | 2330 | 2280 | 21948 |
| 594 | 20230705 | 090100 | 50771280 | 2285 | 2275 | 2290 | 2270 | 10933 |
| 595 | 20230705 | 090000 | 25823220 | 2270 | 2270 | 2280 | 2270 | 9524 |