30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 20682 |
| 3 | 20230705 | 185700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20230705 | 185600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20230705 | 185500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20230705 | 185400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20230705 | 185300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20230705 | 185200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20230705 | 185100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20230705 | 185000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20230705 | 184900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20230705 | 184800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20230705 | 184700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20230705 | 184600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20230705 | 184500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20230705 | 184400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20230705 | 184300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20230705 | 184200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20230705 | 184100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20230705 | 184000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20230705 | 183900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20230705 | 183800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20230705 | 183700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20230705 | 183600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20230705 | 183500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20230705 | 183400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20230705 | 183300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20230705 | 183200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20230705 | 183100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20230705 | 183000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20230705 | 182900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20230705 | 182800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 20682 |
| 33 | 20230705 | 182700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20230705 | 182600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20230705 | 182500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20230705 | 182400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20230705 | 182300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20230705 | 182200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20230705 | 182100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20230705 | 182000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20230705 | 181900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20230705 | 181800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20230705 | 181700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20230705 | 181600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20230705 | 181500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20230705 | 181400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20230705 | 181300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20230705 | 181200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20230705 | 181100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20230705 | 181000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20230705 | 180900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20230705 | 180800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20230705 | 180700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20230705 | 180600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20230705 | 180500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20230705 | 180400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20230705 | 180300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20230705 | 180200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20230705 | 180100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20230705 | 180000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20230705 | 175900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20230705 | 175800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 20682 |
| 63 | 20230705 | 175700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20230705 | 175600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20230705 | 175500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20230705 | 175400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20230705 | 175300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20230705 | 175200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20230705 | 175100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20230705 | 175000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20230705 | 174900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20230705 | 174800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20230705 | 174700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20230705 | 174600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20230705 | 174500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20230705 | 174400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20230705 | 174300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20230705 | 174200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20230705 | 174100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20230705 | 174000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20230705 | 173900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20230705 | 173800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20230705 | 173700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20230705 | 173600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20230705 | 173500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20230705 | 173400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20230705 | 173300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20230705 | 173200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20230705 | 173100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20230705 | 173000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20230705 | 172900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20230705 | 172800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 20682 |
| 93 | 20230705 | 172700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20230705 | 172600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20230705 | 172500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20230705 | 172400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20230705 | 172300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20230705 | 172200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20230705 | 172100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20230705 | 172000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20230705 | 171900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20230705 | 171800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20230705 | 171700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20230705 | 171600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20230705 | 171500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20230705 | 171400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20230705 | 171300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20230705 | 171200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20230705 | 171100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20230705 | 171000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20230705 | 170900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20230705 | 170800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20230705 | 170700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20230705 | 170600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20230705 | 170500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20230705 | 170400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20230705 | 170300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20230705 | 170200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20230705 | 170100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20230705 | 170000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20230705 | 165900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20230705 | 165800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 20682 |
| 123 | 20230705 | 165700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20230705 | 165600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20230705 | 165500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20230705 | 165400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20230705 | 165300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20230705 | 165200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20230705 | 165100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20230705 | 165000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20230705 | 164900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20230705 | 164800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20230705 | 164700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20230705 | 164600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20230705 | 164500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20230705 | 164400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20230705 | 164300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20230705 | 164200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20230705 | 164100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20230705 | 164000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20230705 | 163900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20230705 | 163800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20230705 | 163700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20230705 | 163600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20230705 | 163500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20230705 | 163400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20230705 | 163300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20230705 | 163200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20230705 | 163100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20230705 | 163000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20230705 | 162900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20230705 | 162800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 20682 |
| 153 | 20230705 | 162700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20230705 | 162600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20230705 | 162500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20230705 | 162400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20230705 | 162300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20230705 | 162200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20230705 | 162100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20230705 | 162000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20230705 | 161900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20230705 | 161800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20230705 | 161700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20230705 | 161600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20230705 | 161500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20230705 | 161400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20230705 | 161300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20230705 | 161200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20230705 | 161100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20230705 | 161000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20230705 | 160900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20230705 | 160800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20230705 | 160700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20230705 | 160600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20230705 | 160500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20230705 | 160400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20230705 | 160300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20230705 | 160200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20230705 | 160100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20230705 | 160000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20230705 | 155900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20230705 | 155800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 20682 |
| 183 | 20230705 | 155700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20230705 | 155600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20230705 | 155500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20230705 | 155400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20230705 | 155300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20230705 | 155200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20230705 | 155100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20230705 | 155000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20230705 | 154900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20230705 | 154800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20230705 | 154700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20230705 | 154600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20230705 | 154500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20230705 | 154400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20230705 | 154300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20230705 | 154200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20230705 | 154100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20230705 | 154000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20230705 | 153900 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20230705 | 153800 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20230705 | 153700 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20230705 | 153600 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20230705 | 153500 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20230705 | 153400 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20230705 | 153300 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20230705 | 153200 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20230705 | 153100 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20230705 | 153000 | 4193262570 | 2805 | 2805 | 2805 | 2805 | 20682 |
| 211 | 20230705 | 152900 | 4135249560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20230705 | 152800 | 4135249560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 213 | 20230705 | 152700 | 4135249560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20230705 | 152600 | 4135249560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20230705 | 152500 | 4135249560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20230705 | 152400 | 4135249560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20230705 | 152300 | 4135249560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 218 | 20230705 | 152200 | 4135249560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 219 | 20230705 | 152100 | 4135249560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 220 | 20230705 | 152000 | 4135249560 | 2800 | 2800 | 2800 | 2800 | 0 |
| 221 | 20230705 | 151900 | 4135249560 | 2800 | 2805 | 2805 | 2800 | 11630 |
| 222 | 20230705 | 151800 | 4102679015 | 2805 | 2810 | 2810 | 2805 | 714 |
| 223 | 20230705 | 151700 | 4100675930 | 2805 | 2805 | 2805 | 2805 | 711 |
| 224 | 20230705 | 151600 | 4098681575 | 2805 | 2805 | 2810 | 2805 | 4338 |
| 225 | 20230705 | 151500 | 4086510750 | 2805 | 2805 | 2805 | 2800 | 1071 |
| 226 | 20230705 | 151400 | 4083507850 | 2805 | 2800 | 2805 | 2800 | 2583 |
| 227 | 20230705 | 151300 | 4076265400 | 2800 | 2810 | 2810 | 2800 | 23043 |
| 228 | 20230705 | 151200 | 4011704815 | 2805 | 2805 | 2805 | 2805 | 5 |
| 229 | 20230705 | 151100 | 4011690790 | 2805 | 2810 | 2810 | 2805 | 311 |
| 230 | 20230705 | 151000 | 4010817435 | 2810 | 2805 | 2810 | 2805 | 225 |
| 231 | 20230705 | 150900 | 4010185235 | 2805 | 2805 | 2805 | 2805 | 1706 |
| 232 | 20230705 | 150800 | 4005399905 | 2810 | 2815 | 2815 | 2805 | 3380 |
| 233 | 20230705 | 150700 | 3995914005 | 2810 | 2810 | 2810 | 2810 | 802 |
| 234 | 20230705 | 150600 | 3993660385 | 2810 | 2810 | 2815 | 2810 | 544 |
| 235 | 20230705 | 150500 | 3992131650 | 2815 | 2815 | 2815 | 2815 | 15 |
| 236 | 20230705 | 150400 | 3992089425 | 2815 | 2810 | 2815 | 2810 | 6 |
| 237 | 20230705 | 150300 | 3992072540 | 2810 | 2815 | 2815 | 2810 | 516 |
| 238 | 20230705 | 150200 | 3990622575 | 2810 | 2810 | 2815 | 2810 | 331 |
| 239 | 20230705 | 150100 | 3989692315 | 2810 | 2810 | 2810 | 2810 | 410 |
| 240 | 20230705 | 150000 | 3988540215 | 2810 | 2810 | 2815 | 2810 | 188 |
| 241 | 20230705 | 145900 | 3988011920 | 2810 | 2810 | 2810 | 2810 | 1200 |
| 242 | 20230705 | 145800 | 3984639920 | 2810 | 2800 | 2810 | 2800 | 29426 |
| 243 | 20230705 | 145700 | 3902225300 | 2800 | 2805 | 2805 | 2800 | 1046 |
| 244 | 20230705 | 145600 | 3899293280 | 2805 | 2805 | 2805 | 2805 | 8313 |
| 245 | 20230705 | 145500 | 3875975315 | 2805 | 2805 | 2805 | 2805 | 0 |
| 246 | 20230705 | 145400 | 3875975315 | 2805 | 2805 | 2810 | 2805 | 2180 |
| 247 | 20230705 | 145300 | 3869860410 | 2805 | 2805 | 2805 | 2805 | 1336 |
| 248 | 20230705 | 145200 | 3866112930 | 2805 | 2805 | 2810 | 2800 | 1147 |
| 249 | 20230705 | 145100 | 3862899660 | 2805 | 2805 | 2805 | 2805 | 2371 |
| 250 | 20230705 | 145000 | 3856249005 | 2805 | 2805 | 2805 | 2805 | 3801 |
| 251 | 20230705 | 144900 | 3845587200 | 2805 | 2805 | 2805 | 2805 | 0 |
| 252 | 20230705 | 144800 | 3845587200 | 2805 | 2805 | 2805 | 2805 | 350 |
| 253 | 20230705 | 144700 | 3844605450 | 2810 | 2810 | 2810 | 2805 | 288 |
| 254 | 20230705 | 144600 | 3843796180 | 2805 | 2810 | 2810 | 2805 | 1925 |
| 255 | 20230705 | 144500 | 3838395930 | 2810 | 2810 | 2810 | 2810 | 24 |
| 256 | 20230705 | 144400 | 3838328490 | 2810 | 2810 | 2810 | 2805 | 41 |
| 257 | 20230705 | 144300 | 3838213310 | 2810 | 2810 | 2810 | 2805 | 1352 |
| 258 | 20230705 | 144200 | 3834414195 | 2810 | 2810 | 2810 | 2805 | 1101 |
| 259 | 20230705 | 144100 | 3831325225 | 2810 | 2805 | 2810 | 2805 | 185 |
| 260 | 20230705 | 144000 | 3830806295 | 2805 | 2805 | 2805 | 2805 | 3796 |
| 261 | 20230705 | 143900 | 3820158515 | 2810 | 2805 | 2810 | 2805 | 4749 |
| 262 | 20230705 | 143800 | 3806837545 | 2805 | 2810 | 2810 | 2805 | 280 |
| 263 | 20230705 | 143700 | 3806051795 | 2805 | 2810 | 2810 | 2805 | 1242 |
| 264 | 20230705 | 143600 | 3802567230 | 2810 | 2805 | 2810 | 2805 | 103 |
| 265 | 20230705 | 143500 | 3802277805 | 2810 | 2810 | 2810 | 2810 | 14 |
| 266 | 20230705 | 143400 | 3802238465 | 2810 | 2805 | 2810 | 2805 | 2354 |
| 267 | 20230705 | 143300 | 3795631940 | 2810 | 2805 | 2810 | 2805 | 3175 |
| 268 | 20230705 | 143200 | 3786726055 | 2805 | 2805 | 2805 | 2805 | 3520 |
| 269 | 20230705 | 143100 | 3776852455 | 2805 | 2810 | 2810 | 2805 | 414 |
| 270 | 20230705 | 143000 | 3775690685 | 2810 | 2810 | 2810 | 2810 | 60 |
| 271 | 20230705 | 142900 | 3775522085 | 2805 | 2810 | 2810 | 2805 | 202 |
| 272 | 20230705 | 142800 | 3774955045 | 2810 | 2810 | 2810 | 2805 | 550 |
| 273 | 20230705 | 142700 | 3773412045 | 2810 | 2810 | 2810 | 2810 | 1048 |
| 274 | 20230705 | 142600 | 3770467165 | 2815 | 2815 | 2815 | 2815 | 0 |
| 275 | 20230705 | 142500 | 3770467165 | 2815 | 2815 | 2815 | 2815 | 0 |
| 276 | 20230705 | 142400 | 3770467165 | 2815 | 2815 | 2815 | 2815 | 0 |
| 277 | 20230705 | 142300 | 3770467165 | 2815 | 2810 | 2815 | 2810 | 147 |
| 278 | 20230705 | 142200 | 3770054090 | 2810 | 2810 | 2815 | 2810 | 506 |
| 279 | 20230705 | 142100 | 3768632225 | 2815 | 2810 | 2815 | 2810 | 2483 |
| 280 | 20230705 | 142000 | 3761654905 | 2815 | 2815 | 2815 | 2815 | 42 |
| 281 | 20230705 | 141900 | 3761536675 | 2810 | 2810 | 2810 | 2810 | 329 |
| 282 | 20230705 | 141800 | 3760612185 | 2810 | 2810 | 2810 | 2810 | 510 |
| 283 | 20230705 | 141700 | 3759179085 | 2810 | 2810 | 2810 | 2810 | 657 |
| 284 | 20230705 | 141600 | 3757332915 | 2810 | 2810 | 2810 | 2810 | 2277 |
| 285 | 20230705 | 141500 | 3750934545 | 2810 | 2810 | 2810 | 2810 | 288 |
| 286 | 20230705 | 141400 | 3750125265 | 2810 | 2815 | 2815 | 2810 | 3360 |
| 287 | 20230705 | 141300 | 3740682145 | 2815 | 2815 | 2815 | 2815 | 453 |
| 288 | 20230705 | 141200 | 3739406950 | 2820 | 2820 | 2820 | 2815 | 2924 |
| 289 | 20230705 | 141100 | 3731175315 | 2820 | 2820 | 2820 | 2815 | 1362 |
| 290 | 20230705 | 141000 | 3727334670 | 2820 | 2820 | 2820 | 2820 | 14 |
| 291 | 20230705 | 140900 | 3727295190 | 2815 | 2815 | 2815 | 2815 | 162 |
| 292 | 20230705 | 140800 | 3726839160 | 2815 | 2815 | 2815 | 2815 | 2381 |
| 293 | 20230705 | 140700 | 3720136645 | 2815 | 2815 | 2815 | 2815 | 18 |
| 294 | 20230705 | 140600 | 3720085975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 295 | 20230705 | 140500 | 3720085975 | 2805 | 2820 | 2820 | 2805 | 4418 |
| 296 | 20230705 | 140400 | 3707674835 | 2810 | 2820 | 2820 | 2810 | 11 |
| 297 | 20230705 | 140300 | 3707643905 | 2820 | 2815 | 2820 | 2815 | 23 |
| 298 | 20230705 | 140200 | 3707579150 | 2815 | 2820 | 2820 | 2810 | 22277 |
| 299 | 20230705 | 140100 | 3644908275 | 2815 | 2820 | 2820 | 2815 | 3370 |
| 300 | 20230705 | 140000 | 3635421370 | 2820 | 2820 | 2820 | 2820 | 271 |
| 301 | 20230705 | 135900 | 3634657150 | 2820 | 2820 | 2820 | 2820 | 35 |
| 302 | 20230705 | 135800 | 3634558450 | 2820 | 2820 | 2820 | 2820 | 1022 |
| 303 | 20230705 | 135700 | 3631676410 | 2820 | 2820 | 2820 | 2820 | 12 |
| 304 | 20230705 | 135600 | 3631642570 | 2815 | 2820 | 2820 | 2815 | 432 |
| 305 | 20230705 | 135500 | 3630426485 | 2815 | 2810 | 2815 | 2810 | 814 |
| 306 | 20230705 | 135400 | 3628137330 | 2810 | 2810 | 2815 | 2810 | 3716 |
| 307 | 20230705 | 135300 | 3617695190 | 2810 | 2815 | 2815 | 2810 | 1824 |
| 308 | 20230705 | 135200 | 3612568750 | 2815 | 2815 | 2815 | 2815 | 200 |
| 309 | 20230705 | 135100 | 3612005750 | 2815 | 2815 | 2815 | 2815 | 183 |
| 310 | 20230705 | 135000 | 3611490605 | 2815 | 2815 | 2815 | 2815 | 328 |
| 311 | 20230705 | 134900 | 3610567285 | 2820 | 2815 | 2820 | 2815 | 325 |
| 312 | 20230705 | 134800 | 3609650790 | 2815 | 2820 | 2820 | 2815 | 236 |
| 313 | 20230705 | 134700 | 3608985770 | 2820 | 2810 | 2820 | 2810 | 29 |
| 314 | 20230705 | 134600 | 3608904140 | 2815 | 2810 | 2815 | 2805 | 14525 |
| 315 | 20230705 | 134500 | 3568157530 | 2810 | 2815 | 2815 | 2810 | 344 |
| 316 | 20230705 | 134400 | 3567190835 | 2810 | 2810 | 2810 | 2810 | 7874 |
| 317 | 20230705 | 134300 | 3545064895 | 2815 | 2820 | 2820 | 2815 | 2349 |
| 318 | 20230705 | 134200 | 3538451960 | 2820 | 2815 | 2820 | 2815 | 2730 |
| 319 | 20230705 | 134100 | 3530763180 | 2820 | 2820 | 2820 | 2820 | 245 |
| 320 | 20230705 | 134000 | 3530072280 | 2815 | 2820 | 2820 | 2815 | 488 |
| 321 | 20230705 | 133900 | 3528697675 | 2820 | 2815 | 2825 | 2815 | 1834 |
| 322 | 20230705 | 133800 | 3523528850 | 2815 | 2815 | 2815 | 2815 | 157 |
| 323 | 20230705 | 133700 | 3523086895 | 2810 | 2825 | 2825 | 2810 | 10255 |
| 324 | 20230705 | 133600 | 3494230695 | 2825 | 2820 | 2825 | 2820 | 710 |
| 325 | 20230705 | 133500 | 3492228215 | 2825 | 2825 | 2825 | 2815 | 5327 |
| 326 | 20230705 | 133400 | 3477225685 | 2825 | 2820 | 2830 | 2815 | 7334 |
| 327 | 20230705 | 133300 | 3456544025 | 2825 | 2830 | 2830 | 2820 | 675 |
| 328 | 20230705 | 133200 | 3454637210 | 2830 | 2825 | 2830 | 2825 | 2047 |
| 329 | 20230705 | 133100 | 3448852990 | 2825 | 2825 | 2825 | 2820 | 8321 |
| 330 | 20230705 | 133000 | 3425346180 | 2820 | 2815 | 2820 | 2815 | 1768 |
| 331 | 20230705 | 132900 | 3420365250 | 2820 | 2820 | 2820 | 2815 | 2477 |
| 332 | 20230705 | 132800 | 3413383460 | 2820 | 2825 | 2825 | 2815 | 2797 |
| 333 | 20230705 | 132700 | 3405488875 | 2825 | 2805 | 2825 | 2805 | 10489 |
| 334 | 20230705 | 132600 | 3375961450 | 2805 | 2825 | 2830 | 2805 | 37112 |
| 335 | 20230705 | 132500 | 3271596855 | 2825 | 2830 | 2830 | 2820 | 7296 |
| 336 | 20230705 | 132400 | 3251005680 | 2830 | 2825 | 2830 | 2810 | 7373 |
| 337 | 20230705 | 132300 | 3230223985 | 2825 | 2835 | 2840 | 2810 | 52188 |
| 338 | 20230705 | 132200 | 3082929625 | 2835 | 2850 | 2855 | 2830 | 40762 |
| 339 | 20230705 | 132100 | 2967178365 | 2850 | 2815 | 2850 | 2815 | 30130 |
| 340 | 20230705 | 132000 | 2881784900 | 2820 | 2905 | 2905 | 2820 | 148016 |
| 341 | 20230705 | 131900 | 2458435590 | 2905 | 2830 | 2940 | 2820 | 268699 |
| 342 | 20230705 | 131800 | 1681364170 | 2820 | 2820 | 2820 | 2820 | 9995 |
| 343 | 20230705 | 131700 | 1653178270 | 2825 | 2825 | 2830 | 2825 | 81 |
| 344 | 20230705 | 131600 | 1652949440 | 2825 | 2825 | 2830 | 2825 | 4884 |
| 345 | 20230705 | 131500 | 1639133860 | 2825 | 2825 | 2825 | 2825 | 60 |
| 346 | 20230705 | 131400 | 1638964360 | 2820 | 2820 | 2820 | 2820 | 88 |
| 347 | 20230705 | 131300 | 1638716200 | 2820 | 2820 | 2820 | 2820 | 1 |
| 348 | 20230705 | 131200 | 1638713380 | 2825 | 2825 | 2825 | 2825 | 5 |
| 349 | 20230705 | 131100 | 1638699255 | 2825 | 2825 | 2825 | 2825 | 843 |
| 350 | 20230705 | 131000 | 1636317780 | 2825 | 2825 | 2825 | 2825 | 300 |
| 351 | 20230705 | 130900 | 1635470280 | 2825 | 2825 | 2825 | 2825 | 102 |
| 352 | 20230705 | 130800 | 1635182130 | 2825 | 2830 | 2830 | 2825 | 4001 |
| 353 | 20230705 | 130700 | 1623879300 | 2825 | 2825 | 2825 | 2825 | 840 |
| 354 | 20230705 | 130600 | 1621506300 | 2825 | 2830 | 2830 | 2825 | 274 |
| 355 | 20230705 | 130500 | 1620731500 | 2830 | 2830 | 2830 | 2830 | 1393 |
| 356 | 20230705 | 130400 | 1616789310 | 2825 | 2825 | 2825 | 2825 | 105 |
| 357 | 20230705 | 130300 | 1616492685 | 2820 | 2820 | 2820 | 2820 | 604 |
| 358 | 20230705 | 130200 | 1614789405 | 2825 | 2825 | 2825 | 2825 | 396 |
| 359 | 20230705 | 130100 | 1613670705 | 2830 | 2825 | 2830 | 2825 | 5102 |
| 360 | 20230705 | 130000 | 1599257050 | 2830 | 2825 | 2830 | 2820 | 1202 |
| 361 | 20230705 | 125900 | 1595862390 | 2830 | 2825 | 2830 | 2825 | 3 |
| 362 | 20230705 | 125800 | 1595853905 | 2825 | 2830 | 2830 | 2825 | 27 |
| 363 | 20230705 | 125700 | 1595777620 | 2830 | 2830 | 2830 | 2830 | 0 |
| 364 | 20230705 | 125600 | 1595777620 | 2830 | 2830 | 2830 | 2830 | 1 |
| 365 | 20230705 | 125500 | 1595774790 | 2825 | 2835 | 2835 | 2825 | 2393 |
| 366 | 20230705 | 125400 | 1589013980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 367 | 20230705 | 125300 | 1589013980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 368 | 20230705 | 125200 | 1589013980 | 2830 | 2835 | 2835 | 2830 | 901 |
| 369 | 20230705 | 125100 | 1586464145 | 2835 | 2835 | 2835 | 2835 | 383 |
| 370 | 20230705 | 125000 | 1585378340 | 2830 | 2830 | 2830 | 2830 | 310 |
| 371 | 20230705 | 124900 | 1584501040 | 2835 | 2835 | 2835 | 2835 | 3 |
| 372 | 20230705 | 124800 | 1584492535 | 2830 | 2830 | 2830 | 2825 | 2081 |
| 373 | 20230705 | 124700 | 1578603310 | 2825 | 2840 | 2840 | 2825 | 7002 |
| 374 | 20230705 | 124600 | 1558822615 | 2830 | 2830 | 2830 | 2830 | 520 |
| 375 | 20230705 | 124500 | 1557351015 | 2830 | 2835 | 2840 | 2830 | 3258 |
| 376 | 20230705 | 124400 | 1548127610 | 2835 | 2835 | 2835 | 2835 | 999 |
| 377 | 20230705 | 124300 | 1545295445 | 2840 | 2840 | 2840 | 2840 | 100 |
| 378 | 20230705 | 124200 | 1545011445 | 2840 | 2835 | 2840 | 2835 | 1167 |
| 379 | 20230705 | 124100 | 1541699330 | 2835 | 2840 | 2840 | 2835 | 913 |
| 380 | 20230705 | 124000 | 1539110475 | 2840 | 2840 | 2840 | 2840 | 128 |
| 381 | 20230705 | 123900 | 1538746955 | 2840 | 2840 | 2840 | 2840 | 3 |
| 382 | 20230705 | 123800 | 1538738435 | 2835 | 2835 | 2835 | 2835 | 300 |
| 383 | 20230705 | 123700 | 1537887935 | 2840 | 2840 | 2840 | 2840 | 0 |
| 384 | 20230705 | 123600 | 1537887935 | 2840 | 2835 | 2840 | 2835 | 3090 |
| 385 | 20230705 | 123500 | 1529127760 | 2835 | 2835 | 2835 | 2835 | 100 |
| 386 | 20230705 | 123400 | 1528844260 | 2835 | 2835 | 2835 | 2835 | 100 |
| 387 | 20230705 | 123300 | 1528560760 | 2835 | 2830 | 2835 | 2830 | 3168 |
| 388 | 20230705 | 123200 | 1519594270 | 2830 | 2830 | 2830 | 2830 | 101 |
| 389 | 20230705 | 123100 | 1519308440 | 2825 | 2830 | 2830 | 2825 | 39 |
| 390 | 20230705 | 123000 | 1519198245 | 2825 | 2830 | 2830 | 2825 | 2 |
| 391 | 20230705 | 122900 | 1519192590 | 2830 | 2835 | 2835 | 2830 | 32 |
| 392 | 20230705 | 122800 | 1519102025 | 2835 | 2835 | 2835 | 2835 | 11 |
| 393 | 20230705 | 122700 | 1519070840 | 2835 | 2835 | 2835 | 2835 | 2 |
| 394 | 20230705 | 122600 | 1519065170 | 2835 | 2835 | 2835 | 2835 | 100 |
| 395 | 20230705 | 122500 | 1518781670 | 2835 | 2835 | 2835 | 2835 | 757 |
| 396 | 20230705 | 122400 | 1516635575 | 2835 | 2835 | 2835 | 2835 | 58 |
| 397 | 20230705 | 122300 | 1516471145 | 2830 | 2825 | 2830 | 2825 | 74 |
| 398 | 20230705 | 122200 | 1516261845 | 2830 | 2830 | 2830 | 2830 | 913 |
| 399 | 20230705 | 122100 | 1513678055 | 2830 | 2830 | 2830 | 2830 | 300 |
| 400 | 20230705 | 122000 | 1512829055 | 2825 | 2820 | 2825 | 2820 | 2393 |
| 401 | 20230705 | 121900 | 1506068835 | 2820 | 2820 | 2825 | 2820 | 1625 |
| 402 | 20230705 | 121800 | 1501478470 | 2820 | 2820 | 2820 | 2820 | 0 |
| 403 | 20230705 | 121700 | 1501478470 | 2820 | 2815 | 2820 | 2815 | 2161 |
| 404 | 20230705 | 121600 | 1495384455 | 2820 | 2820 | 2820 | 2820 | 501 |
| 405 | 20230705 | 121500 | 1493971635 | 2805 | 2815 | 2825 | 2805 | 26335 |
| 406 | 20230705 | 121400 | 1419959790 | 2815 | 2825 | 2825 | 2815 | 13857 |
| 407 | 20230705 | 121300 | 1380951510 | 2820 | 2820 | 2820 | 2820 | 44 |
| 408 | 20230705 | 121200 | 1380827430 | 2820 | 2820 | 2820 | 2820 | 23 |
| 409 | 20230705 | 121100 | 1380762570 | 2815 | 2815 | 2815 | 2815 | 1714 |
| 410 | 20230705 | 121000 | 1375937660 | 2825 | 2825 | 2825 | 2815 | 925 |
| 411 | 20230705 | 120900 | 1373329185 | 2825 | 2825 | 2825 | 2825 | 1 |
| 412 | 20230705 | 120800 | 1373326360 | 2830 | 2830 | 2830 | 2830 | 4 |
| 413 | 20230705 | 120700 | 1373315040 | 2815 | 2820 | 2830 | 2815 | 2010 |
| 414 | 20230705 | 120600 | 1367656700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 415 | 20230705 | 120500 | 1367656700 | 2820 | 2820 | 2820 | 2820 | 50 |
| 416 | 20230705 | 120400 | 1367515700 | 2820 | 2820 | 2820 | 2820 | 112 |
| 417 | 20230705 | 120300 | 1367199860 | 2820 | 2820 | 2820 | 2820 | 0 |
| 418 | 20230705 | 120200 | 1367199860 | 2820 | 2820 | 2820 | 2815 | 2041 |
| 419 | 20230705 | 120100 | 1361452840 | 2820 | 2820 | 2820 | 2820 | 0 |
| 420 | 20230705 | 120000 | 1361452840 | 2820 | 2820 | 2820 | 2820 | 3711 |
| 421 | 20230705 | 115900 | 1350987820 | 2825 | 2825 | 2825 | 2825 | 2919 |
| 422 | 20230705 | 115800 | 1342741645 | 2825 | 2825 | 2825 | 2825 | 200 |
| 423 | 20230705 | 115700 | 1342176645 | 2825 | 2815 | 2825 | 2815 | 205 |
| 424 | 20230705 | 115600 | 1341599520 | 2815 | 2815 | 2815 | 2815 | 1 |
| 425 | 20230705 | 115500 | 1341596705 | 2815 | 2815 | 2815 | 2815 | 5 |
| 426 | 20230705 | 115400 | 1341582630 | 2815 | 2815 | 2815 | 2815 | 503 |
| 427 | 20230705 | 115300 | 1340166685 | 2815 | 2815 | 2815 | 2815 | 519 |
| 428 | 20230705 | 115200 | 1338705700 | 2815 | 2815 | 2815 | 2815 | 199 |
| 429 | 20230705 | 115100 | 1338145515 | 2815 | 2825 | 2825 | 2815 | 12775 |
| 430 | 20230705 | 115000 | 1302161205 | 2825 | 2825 | 2825 | 2825 | 0 |
| 431 | 20230705 | 114900 | 1302161205 | 2825 | 2830 | 2830 | 2825 | 807 |
| 432 | 20230705 | 114800 | 1299880930 | 2820 | 2820 | 2820 | 2820 | 333 |
| 433 | 20230705 | 114700 | 1298941870 | 2820 | 2820 | 2820 | 2820 | 0 |
| 434 | 20230705 | 114600 | 1298941870 | 2820 | 2825 | 2825 | 2820 | 1130 |
| 435 | 20230705 | 114500 | 1295753595 | 2825 | 2825 | 2825 | 2825 | 23 |
| 436 | 20230705 | 114400 | 1295688620 | 2825 | 2825 | 2825 | 2825 | 200 |
| 437 | 20230705 | 114300 | 1295123620 | 2825 | 2830 | 2830 | 2825 | 1089 |
| 438 | 20230705 | 114200 | 1292047045 | 2830 | 2825 | 2830 | 2825 | 2718 |
| 439 | 20230705 | 114100 | 1284368685 | 2830 | 2830 | 2835 | 2830 | 428 |
| 440 | 20230705 | 114000 | 1283157190 | 2830 | 2830 | 2830 | 2830 | 646 |
| 441 | 20230705 | 113900 | 1281329010 | 2830 | 2835 | 2835 | 2830 | 2096 |
| 442 | 20230705 | 113800 | 1275395580 | 2835 | 2835 | 2835 | 2835 | 34 |
| 443 | 20230705 | 113700 | 1275299190 | 2820 | 2835 | 2835 | 2820 | 1034 |
| 444 | 20230705 | 113600 | 1272381450 | 2815 | 2835 | 2835 | 2815 | 13042 |
| 445 | 20230705 | 113500 | 1235538585 | 2835 | 2835 | 2835 | 2835 | 576 |
| 446 | 20230705 | 113400 | 1233905625 | 2835 | 2835 | 2835 | 2835 | 439 |
| 447 | 20230705 | 113300 | 1232661060 | 2835 | 2835 | 2835 | 2835 | 161 |
| 448 | 20230705 | 113200 | 1232204625 | 2835 | 2835 | 2835 | 2835 | 1 |
| 449 | 20230705 | 113100 | 1232201790 | 2830 | 2835 | 2835 | 2830 | 883 |
| 450 | 20230705 | 113000 | 1229701715 | 2835 | 2835 | 2835 | 2835 | 0 |
| 451 | 20230705 | 112900 | 1229701715 | 2835 | 2840 | 2840 | 2835 | 1224 |
| 452 | 20230705 | 112800 | 1226230555 | 2835 | 2835 | 2835 | 2835 | 10 |
| 453 | 20230705 | 112700 | 1226202205 | 2840 | 2835 | 2840 | 2835 | 401 |
| 454 | 20230705 | 112600 | 1225065365 | 2835 | 2835 | 2835 | 2835 | 1090 |
| 455 | 20230705 | 112500 | 1221975215 | 2835 | 2835 | 2835 | 2835 | 20 |
| 456 | 20230705 | 112400 | 1221918515 | 2835 | 2830 | 2835 | 2830 | 321 |
| 457 | 20230705 | 112300 | 1221008485 | 2830 | 2835 | 2835 | 2830 | 790 |
| 458 | 20230705 | 112200 | 1218771535 | 2835 | 2840 | 2840 | 2835 | 613 |
| 459 | 20230705 | 112100 | 1217032680 | 2840 | 2835 | 2840 | 2835 | 1212 |
| 460 | 20230705 | 112000 | 1213596435 | 2835 | 2835 | 2835 | 2835 | 2334 |
| 461 | 20230705 | 111900 | 1206979545 | 2845 | 2840 | 2845 | 2840 | 1159 |
| 462 | 20230705 | 111800 | 1203685985 | 2840 | 2840 | 2845 | 2840 | 1153 |
| 463 | 20230705 | 111700 | 1200411460 | 2840 | 2840 | 2840 | 2835 | 1362 |
| 464 | 20230705 | 111600 | 1196544810 | 2840 | 2835 | 2840 | 2835 | 235 |
| 465 | 20230705 | 111500 | 1195877420 | 2835 | 2835 | 2835 | 2835 | 1531 |
| 466 | 20230705 | 111400 | 1191537035 | 2835 | 2835 | 2835 | 2825 | 2021 |
| 467 | 20230705 | 111300 | 1185807600 | 2825 | 2820 | 2825 | 2820 | 14735 |
| 468 | 20230705 | 111200 | 1144201550 | 2820 | 2830 | 2830 | 2820 | 3991 |
| 469 | 20230705 | 111100 | 1132930795 | 2830 | 2830 | 2830 | 2830 | 125 |
| 470 | 20230705 | 111000 | 1132577045 | 2835 | 2840 | 2840 | 2835 | 1597 |
| 471 | 20230705 | 110900 | 1128049265 | 2840 | 2830 | 2840 | 2830 | 10291 |
| 472 | 20230705 | 110800 | 1098880725 | 2830 | 2830 | 2830 | 2830 | 210 |
| 473 | 20230705 | 110700 | 1098286425 | 2830 | 2825 | 2830 | 2825 | 4416 |
| 474 | 20230705 | 110600 | 1085798145 | 2825 | 2825 | 2825 | 2825 | 1556 |
| 475 | 20230705 | 110500 | 1081402445 | 2825 | 2825 | 2825 | 2825 | 500 |
| 476 | 20230705 | 110400 | 1079989945 | 2825 | 2825 | 2825 | 2825 | 32 |
| 477 | 20230705 | 110300 | 1079899545 | 2825 | 2825 | 2825 | 2825 | 38 |
| 478 | 20230705 | 110200 | 1079792195 | 2825 | 2825 | 2825 | 2825 | 974 |
| 479 | 20230705 | 110100 | 1077040645 | 2830 | 2820 | 2830 | 2820 | 27 |
| 480 | 20230705 | 110000 | 1076964395 | 2825 | 2825 | 2830 | 2825 | 6740 |
| 481 | 20230705 | 105900 | 1057893535 | 2820 | 2815 | 2820 | 2815 | 2448 |
| 482 | 20230705 | 105800 | 1050990285 | 2815 | 2820 | 2820 | 2815 | 1351 |
| 483 | 20230705 | 105700 | 1047182350 | 2815 | 2815 | 2815 | 2815 | 5240 |
| 484 | 20230705 | 105600 | 1032431750 | 2820 | 2820 | 2820 | 2820 | 2141 |
| 485 | 20230705 | 105500 | 1026394130 | 2820 | 2825 | 2825 | 2820 | 3080 |
| 486 | 20230705 | 105400 | 1017708180 | 2825 | 2825 | 2825 | 2825 | 615 |
| 487 | 20230705 | 105300 | 1015970805 | 2825 | 2830 | 2835 | 2825 | 5731 |
| 488 | 20230705 | 105200 | 999771855 | 2830 | 2830 | 2830 | 2830 | 218 |
| 489 | 20230705 | 105100 | 999154915 | 2830 | 2825 | 2830 | 2825 | 1759 |
| 490 | 20230705 | 105000 | 994185700 | 2825 | 2825 | 2825 | 2825 | 936 |
| 491 | 20230705 | 104900 | 991541500 | 2830 | 2830 | 2830 | 2830 | 39 |
| 492 | 20230705 | 104800 | 991431130 | 2825 | 2830 | 2830 | 2825 | 151 |
| 493 | 20230705 | 104700 | 991004545 | 2825 | 2830 | 2830 | 2825 | 489 |
| 494 | 20230705 | 104600 | 989621380 | 2835 | 2830 | 2835 | 2830 | 3090 |
| 495 | 20230705 | 104500 | 980876670 | 2830 | 2830 | 2830 | 2830 | 214 |
| 496 | 20230705 | 104400 | 980271050 | 2830 | 2830 | 2830 | 2825 | 327 |
| 497 | 20230705 | 104300 | 979345790 | 2830 | 2830 | 2830 | 2825 | 3233 |
| 498 | 20230705 | 104200 | 970198745 | 2830 | 2825 | 2830 | 2825 | 440 |
| 499 | 20230705 | 104100 | 968954990 | 2825 | 2825 | 2825 | 2825 | 0 |
| 500 | 20230705 | 104000 | 968954990 | 2825 | 2830 | 2830 | 2825 | 256 |
| 501 | 20230705 | 103900 | 968231265 | 2835 | 2835 | 2835 | 2835 | 0 |
| 502 | 20230705 | 103800 | 968231265 | 2835 | 2835 | 2835 | 2835 | 11 |
| 503 | 20230705 | 103700 | 968200080 | 2825 | 2835 | 2835 | 2825 | 2143 |
| 504 | 20230705 | 103600 | 962143790 | 2830 | 2830 | 2830 | 2830 | 1019 |
| 505 | 20230705 | 103500 | 959260020 | 2830 | 2820 | 2830 | 2820 | 5850 |
| 506 | 20230705 | 103400 | 942727280 | 2820 | 2820 | 2820 | 2815 | 7511 |
| 507 | 20230705 | 103300 | 921556260 | 2820 | 2825 | 2825 | 2815 | 7866 |
| 508 | 20230705 | 103200 | 899378880 | 2830 | 2825 | 2830 | 2825 | 1551 |
| 509 | 20230705 | 103100 | 894997295 | 2825 | 2830 | 2830 | 2825 | 204 |
| 510 | 20230705 | 103000 | 894420690 | 2825 | 2830 | 2830 | 2825 | 222 |
| 511 | 20230705 | 102900 | 893793330 | 2830 | 2835 | 2835 | 2830 | 1125 |
| 512 | 20230705 | 102800 | 890609565 | 2835 | 2835 | 2840 | 2835 | 1435 |
| 513 | 20230705 | 102700 | 886541335 | 2835 | 2835 | 2835 | 2830 | 1736 |
| 514 | 20230705 | 102600 | 881626420 | 2835 | 2835 | 2835 | 2835 | 265 |
| 515 | 20230705 | 102500 | 880875145 | 2835 | 2835 | 2835 | 2835 | 1820 |
| 516 | 20230705 | 102400 | 875715445 | 2840 | 2835 | 2845 | 2835 | 683 |
| 517 | 20230705 | 102300 | 873775720 | 2835 | 2835 | 2840 | 2835 | 786 |
| 518 | 20230705 | 102200 | 871547310 | 2835 | 2830 | 2835 | 2830 | 1880 |
| 519 | 20230705 | 102100 | 866222710 | 2830 | 2830 | 2830 | 2815 | 13644 |
| 520 | 20230705 | 102000 | 827673160 | 2825 | 2825 | 2825 | 2820 | 8606 |
| 521 | 20230705 | 101900 | 803380530 | 2825 | 2825 | 2835 | 2825 | 5189 |
| 522 | 20230705 | 101800 | 788721595 | 2825 | 2830 | 2835 | 2825 | 9834 |
| 523 | 20230705 | 101700 | 760907325 | 2825 | 2835 | 2840 | 2815 | 17574 |
| 524 | 20230705 | 101600 | 711316695 | 2835 | 2830 | 2835 | 2830 | 6051 |
| 525 | 20230705 | 101500 | 694177445 | 2840 | 2845 | 2850 | 2825 | 18903 |
| 526 | 20230705 | 101400 | 640577395 | 2845 | 2845 | 2850 | 2840 | 3340 |
| 527 | 20230705 | 101300 | 631076180 | 2845 | 2845 | 2845 | 2845 | 435 |
| 528 | 20230705 | 101200 | 629838605 | 2845 | 2845 | 2845 | 2840 | 493 |
| 529 | 20230705 | 101100 | 628437520 | 2850 | 2855 | 2855 | 2845 | 33636 |
| 530 | 20230705 | 101000 | 532571075 | 2855 | 2855 | 2860 | 2855 | 1606 |
| 531 | 20230705 | 100900 | 527985445 | 2855 | 2860 | 2860 | 2855 | 183 |
| 532 | 20230705 | 100800 | 527462080 | 2860 | 2860 | 2860 | 2860 | 520 |
| 533 | 20230705 | 100700 | 525974880 | 2860 | 2860 | 2865 | 2860 | 2362 |
| 534 | 20230705 | 100600 | 519219485 | 2860 | 2860 | 2860 | 2860 | 303 |
| 535 | 20230705 | 100500 | 518352905 | 2860 | 2865 | 2865 | 2860 | 377 |
| 536 | 20230705 | 100400 | 517274535 | 2865 | 2865 | 2865 | 2865 | 993 |
| 537 | 20230705 | 100300 | 514429590 | 2860 | 2865 | 2865 | 2860 | 131 |
| 538 | 20230705 | 100200 | 514054715 | 2865 | 2865 | 2865 | 2860 | 2692 |
| 539 | 20230705 | 100100 | 506355530 | 2865 | 2865 | 2865 | 2860 | 81 |
| 540 | 20230705 | 100000 | 506123835 | 2865 | 2855 | 2865 | 2855 | 21 |
| 541 | 20230705 | 095900 | 506063800 | 2865 | 2855 | 2865 | 2855 | 2566 |
| 542 | 20230705 | 095800 | 498734320 | 2855 | 2860 | 2865 | 2855 | 3741 |
| 543 | 20230705 | 095700 | 488036720 | 2860 | 2855 | 2860 | 2855 | 6021 |
| 544 | 20230705 | 095600 | 470846660 | 2860 | 2860 | 2860 | 2855 | 2210 |
| 545 | 20230705 | 095500 | 464530390 | 2860 | 2860 | 2860 | 2860 | 218 |
| 546 | 20230705 | 095400 | 463906910 | 2865 | 2860 | 2865 | 2860 | 474 |
| 547 | 20230705 | 095300 | 462551265 | 2860 | 2855 | 2860 | 2855 | 611 |
| 548 | 20230705 | 095200 | 460803810 | 2855 | 2860 | 2860 | 2855 | 950 |
| 549 | 20230705 | 095100 | 458089305 | 2860 | 2860 | 2865 | 2855 | 4165 |
| 550 | 20230705 | 095000 | 446193905 | 2860 | 2865 | 2865 | 2860 | 5621 |
| 551 | 20230705 | 094900 | 430113600 | 2865 | 2860 | 2865 | 2860 | 4802 |
| 552 | 20230705 | 094800 | 416367470 | 2860 | 2860 | 2860 | 2860 | 469 |
| 553 | 20230705 | 094700 | 415026130 | 2860 | 2860 | 2860 | 2855 | 3005 |
| 554 | 20230705 | 094600 | 406438870 | 2860 | 2860 | 2860 | 2855 | 1359 |
| 555 | 20230705 | 094500 | 402553825 | 2865 | 2860 | 2865 | 2860 | 2394 |
| 556 | 20230705 | 094400 | 395704485 | 2860 | 2860 | 2865 | 2855 | 5048 |
| 557 | 20230705 | 094300 | 381266585 | 2865 | 2865 | 2870 | 2865 | 6221 |
| 558 | 20230705 | 094200 | 363443395 | 2865 | 2870 | 2870 | 2865 | 2059 |
| 559 | 20230705 | 094100 | 357544355 | 2870 | 2875 | 2875 | 2870 | 555 |
| 560 | 20230705 | 094000 | 355951440 | 2875 | 2875 | 2875 | 2875 | 10 |
| 561 | 20230705 | 093900 | 355922690 | 2870 | 2870 | 2870 | 2870 | 1021 |
| 562 | 20230705 | 093800 | 352992420 | 2875 | 2870 | 2875 | 2865 | 3483 |
| 563 | 20230705 | 093700 | 343007335 | 2870 | 2870 | 2870 | 2870 | 453 |
| 564 | 20230705 | 093600 | 341707225 | 2870 | 2870 | 2870 | 2870 | 2182 |
| 565 | 20230705 | 093500 | 335444885 | 2870 | 2870 | 2870 | 2870 | 803 |
| 566 | 20230705 | 093400 | 333140275 | 2870 | 2870 | 2870 | 2870 | 2597 |
| 567 | 20230705 | 093300 | 325686885 | 2870 | 2880 | 2880 | 2870 | 9875 |
| 568 | 20230705 | 093200 | 297324505 | 2880 | 2875 | 2880 | 2870 | 1656 |
| 569 | 20230705 | 093100 | 292563365 | 2875 | 2875 | 2875 | 2875 | 1533 |
| 570 | 20230705 | 093000 | 288155990 | 2875 | 2875 | 2880 | 2875 | 221 |
| 571 | 20230705 | 092900 | 287520565 | 2875 | 2875 | 2880 | 2875 | 765 |
| 572 | 20230705 | 092800 | 285321140 | 2870 | 2875 | 2875 | 2870 | 5410 |
| 573 | 20230705 | 092700 | 269779065 | 2875 | 2870 | 2875 | 2870 | 705 |
| 574 | 20230705 | 092600 | 267755440 | 2870 | 2870 | 2875 | 2870 | 102 |
| 575 | 20230705 | 092500 | 267462595 | 2870 | 2875 | 2875 | 2870 | 687 |
| 576 | 20230705 | 092400 | 265489990 | 2875 | 2880 | 2880 | 2875 | 2130 |
| 577 | 20230705 | 092300 | 259366190 | 2880 | 2880 | 2880 | 2870 | 88 |
| 578 | 20230705 | 092200 | 259113110 | 2875 | 2875 | 2875 | 2875 | 394 |
| 579 | 20230705 | 092100 | 257980360 | 2875 | 2875 | 2875 | 2870 | 2290 |
| 580 | 20230705 | 092000 | 251401610 | 2875 | 2875 | 2875 | 2870 | 2713 |
| 581 | 20230705 | 091900 | 243607475 | 2870 | 2870 | 2870 | 2870 | 1750 |
| 582 | 20230705 | 091800 | 238584975 | 2870 | 2870 | 2875 | 2870 | 3533 |
| 583 | 20230705 | 091700 | 228444960 | 2870 | 2865 | 2870 | 2865 | 3922 |
| 584 | 20230705 | 091600 | 217192320 | 2870 | 2870 | 2870 | 2870 | 1025 |
| 585 | 20230705 | 091500 | 214250570 | 2870 | 2870 | 2870 | 2870 | 2367 |
| 586 | 20230705 | 091400 | 207457280 | 2870 | 2870 | 2875 | 2870 | 785 |
| 587 | 20230705 | 091300 | 205202435 | 2870 | 2870 | 2870 | 2870 | 552 |
| 588 | 20230705 | 091200 | 203618195 | 2875 | 2875 | 2875 | 2875 | 270 |
| 589 | 20230705 | 091100 | 202841945 | 2875 | 2875 | 2875 | 2875 | 849 |
| 590 | 20230705 | 091000 | 200401070 | 2870 | 2875 | 2875 | 2865 | 162 |
| 591 | 20230705 | 090900 | 199936325 | 2875 | 2865 | 2875 | 2865 | 1796 |
| 592 | 20230705 | 090800 | 194790380 | 2865 | 2865 | 2875 | 2865 | 9828 |
| 593 | 20230705 | 090700 | 166632460 | 2865 | 2875 | 2875 | 2865 | 6392 |
| 594 | 20230705 | 090600 | 148298990 | 2870 | 2880 | 2880 | 2870 | 12681 |
| 595 | 20230705 | 090500 | 111843210 | 2880 | 2885 | 2885 | 2880 | 5133 |
| 596 | 20230705 | 090400 | 97059970 | 2880 | 2880 | 2880 | 2875 | 989 |
| 597 | 20230705 | 090300 | 94213800 | 2880 | 2895 | 2895 | 2875 | 5325 |
| 598 | 20230705 | 090200 | 78859980 | 2885 | 2890 | 2890 | 2885 | 1553 |
| 599 | 20230705 | 090100 | 74374575 | 2885 | 2900 | 2900 | 2885 | 6189 |
| 600 | 20230705 | 090000 | 56466635 | 2900 | 2905 | 2905 | 2890 | 19473 |