29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 185100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 46186 |
| 3 | 20230704 | 185000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20230704 | 184900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20230704 | 184800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20230704 | 184700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20230704 | 184600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20230704 | 184500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20230704 | 184400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20230704 | 184300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20230704 | 184200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20230704 | 184100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20230704 | 184000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20230704 | 183900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20230704 | 183800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20230704 | 183700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20230704 | 183600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20230704 | 183500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20230704 | 183400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20230704 | 183300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20230704 | 183200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20230704 | 183100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20230704 | 183000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20230704 | 182900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20230704 | 182800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20230704 | 182700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20230704 | 182600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20230704 | 182500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20230704 | 182400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20230704 | 182300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20230704 | 182200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20230704 | 182100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 46186 |
| 33 | 20230704 | 182000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20230704 | 181900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20230704 | 181800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20230704 | 181700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20230704 | 181600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20230704 | 181500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20230704 | 181400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20230704 | 181300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20230704 | 181200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20230704 | 181100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20230704 | 181000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20230704 | 180900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20230704 | 180800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20230704 | 180700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20230704 | 180600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20230704 | 180500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20230704 | 180400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20230704 | 180300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20230704 | 180200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20230704 | 180100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20230704 | 180000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20230704 | 175900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20230704 | 175800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20230704 | 175700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20230704 | 175600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20230704 | 175500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20230704 | 175400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20230704 | 175300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20230704 | 175200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20230704 | 175100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 46186 |
| 63 | 20230704 | 175000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20230704 | 174900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20230704 | 174800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20230704 | 174700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20230704 | 174600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20230704 | 174500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20230704 | 174400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20230704 | 174300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20230704 | 174200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20230704 | 174100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20230704 | 174000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20230704 | 173900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20230704 | 173800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20230704 | 173700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20230704 | 173600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20230704 | 173500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20230704 | 173400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20230704 | 173300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20230704 | 173200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20230704 | 173100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20230704 | 173000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20230704 | 172900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20230704 | 172800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20230704 | 172700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20230704 | 172600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20230704 | 172500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20230704 | 172400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20230704 | 172300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20230704 | 172200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20230704 | 172100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 46186 |
| 93 | 20230704 | 172000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20230704 | 171900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20230704 | 171800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20230704 | 171700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20230704 | 171600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20230704 | 171500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20230704 | 171400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20230704 | 171300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20230704 | 171200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20230704 | 171100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20230704 | 171000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20230704 | 170900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20230704 | 170800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20230704 | 170700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20230704 | 170600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20230704 | 170500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20230704 | 170400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20230704 | 170300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20230704 | 170200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20230704 | 170100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20230704 | 170000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20230704 | 165900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20230704 | 165800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20230704 | 165700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20230704 | 165600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20230704 | 165500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20230704 | 165400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20230704 | 165300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20230704 | 165200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20230704 | 165100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 46186 |
| 123 | 20230704 | 165000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20230704 | 164900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20230704 | 164800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20230704 | 164700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20230704 | 164600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20230704 | 164500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20230704 | 164400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20230704 | 164300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20230704 | 164200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20230704 | 164100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20230704 | 164000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20230704 | 163900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20230704 | 163800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20230704 | 163700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20230704 | 163600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20230704 | 163500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20230704 | 163400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20230704 | 163300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20230704 | 163200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20230704 | 163100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20230704 | 163000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20230704 | 162900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20230704 | 162800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20230704 | 162700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20230704 | 162600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20230704 | 162500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20230704 | 162400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20230704 | 162300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20230704 | 162200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20230704 | 162100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 46186 |
| 153 | 20230704 | 162000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20230704 | 161900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20230704 | 161800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20230704 | 161700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20230704 | 161600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20230704 | 161500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20230704 | 161400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20230704 | 161300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20230704 | 161200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20230704 | 161100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20230704 | 161000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20230704 | 160900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20230704 | 160800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20230704 | 160700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20230704 | 160600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20230704 | 160500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20230704 | 160400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20230704 | 160300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20230704 | 160200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20230704 | 160100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20230704 | 160000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20230704 | 155900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20230704 | 155800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20230704 | 155700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20230704 | 155600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20230704 | 155500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20230704 | 155400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20230704 | 155300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20230704 | 155200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20230704 | 155100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 46186 |
| 183 | 20230704 | 155000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20230704 | 154900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20230704 | 154800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20230704 | 154700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20230704 | 154600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20230704 | 154500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20230704 | 154400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20230704 | 154300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20230704 | 154200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20230704 | 154100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20230704 | 154000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20230704 | 153900 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20230704 | 153800 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20230704 | 153700 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20230704 | 153600 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20230704 | 153500 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20230704 | 153400 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20230704 | 153300 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20230704 | 153200 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20230704 | 153100 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20230704 | 153000 | 8728712260 | 2260 | 2260 | 2260 | 2260 | 46186 |
| 204 | 20230704 | 152900 | 8624331900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20230704 | 152800 | 8624331900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20230704 | 152700 | 8624331900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20230704 | 152600 | 8624331900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20230704 | 152500 | 8624331900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20230704 | 152400 | 8624331900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20230704 | 152300 | 8624331900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20230704 | 152200 | 8624331900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20230704 | 152100 | 8624331900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 213 | 20230704 | 152000 | 8624331900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20230704 | 151900 | 8624331900 | 2265 | 2275 | 2275 | 2265 | 707 |
| 215 | 20230704 | 151800 | 8622726875 | 2270 | 2265 | 2275 | 2265 | 8348 |
| 216 | 20230704 | 151700 | 8603804275 | 2270 | 2270 | 2270 | 2265 | 2741 |
| 217 | 20230704 | 151600 | 8597585910 | 2270 | 2275 | 2275 | 2270 | 2052 |
| 218 | 20230704 | 151500 | 8592925705 | 2275 | 2270 | 2275 | 2270 | 3926 |
| 219 | 20230704 | 151400 | 8584013485 | 2270 | 2270 | 2270 | 2270 | 4710 |
| 220 | 20230704 | 151300 | 8573321785 | 2270 | 2275 | 2275 | 2270 | 2628 |
| 221 | 20230704 | 151200 | 8567348725 | 2275 | 2275 | 2275 | 2275 | 2254 |
| 222 | 20230704 | 151100 | 8562220875 | 2280 | 2280 | 2280 | 2280 | 97 |
| 223 | 20230704 | 151000 | 8561999715 | 2280 | 2270 | 2280 | 2270 | 2481 |
| 224 | 20230704 | 150900 | 8556356315 | 2270 | 2275 | 2275 | 2270 | 1247 |
| 225 | 20230704 | 150800 | 8553520620 | 2270 | 2275 | 2275 | 2270 | 665 |
| 226 | 20230704 | 150700 | 8552010940 | 2275 | 2275 | 2275 | 2275 | 1300 |
| 227 | 20230704 | 150600 | 8549053440 | 2275 | 2275 | 2275 | 2275 | 200 |
| 228 | 20230704 | 150500 | 8548598440 | 2275 | 2275 | 2275 | 2275 | 10 |
| 229 | 20230704 | 150400 | 8548575690 | 2275 | 2275 | 2275 | 2275 | 503 |
| 230 | 20230704 | 150300 | 8547431365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 231 | 20230704 | 150200 | 8547431365 | 2270 | 2275 | 2280 | 2270 | 2087 |
| 232 | 20230704 | 150100 | 8542689790 | 2275 | 2275 | 2275 | 2275 | 347 |
| 233 | 20230704 | 150000 | 8541900365 | 2280 | 2275 | 2280 | 2270 | 202 |
| 234 | 20230704 | 145900 | 8541441810 | 2275 | 2275 | 2275 | 2275 | 1529 |
| 235 | 20230704 | 145800 | 8537963335 | 2275 | 2280 | 2280 | 2275 | 82 |
| 236 | 20230704 | 145700 | 8537776775 | 2275 | 2275 | 2275 | 2275 | 9 |
| 237 | 20230704 | 145600 | 8537756300 | 2275 | 2275 | 2275 | 2275 | 1773 |
| 238 | 20230704 | 145500 | 8533722725 | 2275 | 2275 | 2275 | 2275 | 545 |
| 239 | 20230704 | 145400 | 8532482850 | 2280 | 2280 | 2280 | 2275 | 1391 |
| 240 | 20230704 | 145300 | 8529316465 | 2280 | 2280 | 2280 | 2280 | 10 |
| 241 | 20230704 | 145200 | 8529293665 | 2275 | 2275 | 2275 | 2275 | 158 |
| 242 | 20230704 | 145100 | 8528934215 | 2280 | 2275 | 2280 | 2275 | 2403 |
| 243 | 20230704 | 145000 | 8523460380 | 2270 | 2270 | 2270 | 2270 | 1214 |
| 244 | 20230704 | 144900 | 8520704600 | 2275 | 2275 | 2275 | 2275 | 1699 |
| 245 | 20230704 | 144800 | 8516839375 | 2270 | 2270 | 2270 | 2270 | 1181 |
| 246 | 20230704 | 144700 | 8514158505 | 2270 | 2270 | 2270 | 2270 | 0 |
| 247 | 20230704 | 144600 | 8514158505 | 2270 | 2270 | 2270 | 2270 | 1237 |
| 248 | 20230704 | 144500 | 8511350515 | 2270 | 2270 | 2270 | 2270 | 150 |
| 249 | 20230704 | 144400 | 8511010015 | 2275 | 2270 | 2275 | 2270 | 72 |
| 250 | 20230704 | 144300 | 8510846565 | 2275 | 2270 | 2275 | 2270 | 968 |
| 251 | 20230704 | 144200 | 8508649195 | 2270 | 2270 | 2270 | 2270 | 955 |
| 252 | 20230704 | 144100 | 8506481345 | 2270 | 2270 | 2270 | 2265 | 1004 |
| 253 | 20230704 | 144000 | 8504202765 | 2270 | 2270 | 2270 | 2270 | 79 |
| 254 | 20230704 | 143900 | 8504023435 | 2270 | 2280 | 2280 | 2270 | 1603 |
| 255 | 20230704 | 143800 | 8500384615 | 2275 | 2270 | 2275 | 2270 | 3908 |
| 256 | 20230704 | 143700 | 8491494915 | 2265 | 2270 | 2270 | 2265 | 462 |
| 257 | 20230704 | 143600 | 8490446740 | 2270 | 2270 | 2270 | 2270 | 23 |
| 258 | 20230704 | 143500 | 8490394530 | 2275 | 2275 | 2275 | 2275 | 943 |
| 259 | 20230704 | 143400 | 8488249205 | 2275 | 2275 | 2275 | 2275 | 1365 |
| 260 | 20230704 | 143300 | 8485143830 | 2275 | 2275 | 2275 | 2275 | 100 |
| 261 | 20230704 | 143200 | 8484916330 | 2275 | 2275 | 2275 | 2275 | 0 |
| 262 | 20230704 | 143100 | 8484916330 | 2275 | 2270 | 2275 | 2270 | 3012 |
| 263 | 20230704 | 143000 | 8478079030 | 2265 | 2265 | 2265 | 2265 | 0 |
| 264 | 20230704 | 142900 | 8478079030 | 2265 | 2265 | 2265 | 2265 | 90 |
| 265 | 20230704 | 142800 | 8477875180 | 2265 | 2265 | 2265 | 2265 | 1542 |
| 266 | 20230704 | 142700 | 8474382550 | 2265 | 2260 | 2265 | 2260 | 2630 |
| 267 | 20230704 | 142600 | 8468426460 | 2265 | 2270 | 2270 | 2265 | 1921 |
| 268 | 20230704 | 142500 | 8464075390 | 2265 | 2265 | 2265 | 2260 | 1354 |
| 269 | 20230704 | 142400 | 8461009085 | 2265 | 2265 | 2265 | 2260 | 2580 |
| 270 | 20230704 | 142300 | 8455165735 | 2260 | 2260 | 2265 | 2260 | 5507 |
| 271 | 20230704 | 142200 | 8442719890 | 2265 | 2265 | 2265 | 2265 | 0 |
| 272 | 20230704 | 142100 | 8442719890 | 2265 | 2260 | 2265 | 2260 | 3204 |
| 273 | 20230704 | 142000 | 8435478795 | 2260 | 2260 | 2260 | 2260 | 2429 |
| 274 | 20230704 | 141900 | 8429989255 | 2260 | 2260 | 2260 | 2260 | 0 |
| 275 | 20230704 | 141800 | 8429989255 | 2260 | 2260 | 2260 | 2260 | 150 |
| 276 | 20230704 | 141700 | 8429650255 | 2260 | 2260 | 2260 | 2260 | 1534 |
| 277 | 20230704 | 141600 | 8426183415 | 2260 | 2260 | 2265 | 2260 | 2843 |
| 278 | 20230704 | 141500 | 8419758230 | 2260 | 2260 | 2260 | 2260 | 27 |
| 279 | 20230704 | 141400 | 8419697210 | 2260 | 2255 | 2260 | 2255 | 352 |
| 280 | 20230704 | 141300 | 8418902140 | 2260 | 2260 | 2260 | 2260 | 0 |
| 281 | 20230704 | 141200 | 8418902140 | 2260 | 2260 | 2260 | 2260 | 0 |
| 282 | 20230704 | 141100 | 8418902140 | 2260 | 2260 | 2260 | 2260 | 5 |
| 283 | 20230704 | 141000 | 8418890840 | 2260 | 2260 | 2260 | 2255 | 333 |
| 284 | 20230704 | 140900 | 8418139915 | 2260 | 2265 | 2265 | 2260 | 739 |
| 285 | 20230704 | 140800 | 8416466100 | 2255 | 2255 | 2255 | 2255 | 1 |
| 286 | 20230704 | 140700 | 8416463845 | 2265 | 2265 | 2265 | 2265 | 0 |
| 287 | 20230704 | 140600 | 8416463845 | 2265 | 2265 | 2265 | 2265 | 1 |
| 288 | 20230704 | 140500 | 8416461580 | 2255 | 2255 | 2255 | 2255 | 100 |
| 289 | 20230704 | 140400 | 8416236080 | 2255 | 2255 | 2255 | 2255 | 40 |
| 290 | 20230704 | 140300 | 8416145880 | 2255 | 2260 | 2260 | 2255 | 1040 |
| 291 | 20230704 | 140200 | 8413800675 | 2265 | 2255 | 2265 | 2255 | 859 |
| 292 | 20230704 | 140100 | 8411861115 | 2255 | 2255 | 2255 | 2255 | 200 |
| 293 | 20230704 | 140000 | 8411410115 | 2260 | 2260 | 2260 | 2260 | 100 |
| 294 | 20230704 | 135900 | 8411184115 | 2260 | 2260 | 2260 | 2260 | 1 |
| 295 | 20230704 | 135800 | 8411181855 | 2260 | 2260 | 2260 | 2260 | 5 |
| 296 | 20230704 | 135700 | 8411170555 | 2255 | 2255 | 2255 | 2255 | 600 |
| 297 | 20230704 | 135600 | 8409817555 | 2255 | 2255 | 2255 | 2255 | 561 |
| 298 | 20230704 | 135500 | 8408552500 | 2260 | 2260 | 2260 | 2260 | 27 |
| 299 | 20230704 | 135400 | 8408491480 | 2255 | 2255 | 2255 | 2255 | 4 |
| 300 | 20230704 | 135300 | 8408482460 | 2255 | 2255 | 2255 | 2255 | 2376 |
| 301 | 20230704 | 135200 | 8403124580 | 2260 | 2255 | 2260 | 2255 | 477 |
| 302 | 20230704 | 135100 | 8402048940 | 2260 | 2260 | 2260 | 2260 | 0 |
| 303 | 20230704 | 135000 | 8402048940 | 2260 | 2260 | 2260 | 2260 | 0 |
| 304 | 20230704 | 134900 | 8402048940 | 2260 | 2260 | 2260 | 2260 | 230 |
| 305 | 20230704 | 134800 | 8401529140 | 2260 | 2260 | 2260 | 2260 | 2152 |
| 306 | 20230704 | 134700 | 8396665620 | 2265 | 2265 | 2265 | 2265 | 421 |
| 307 | 20230704 | 134600 | 8395712055 | 2265 | 2265 | 2265 | 2265 | 1 |
| 308 | 20230704 | 134500 | 8395709790 | 2255 | 2265 | 2265 | 2255 | 301 |
| 309 | 20230704 | 134400 | 8395031025 | 2255 | 2255 | 2255 | 2255 | 704 |
| 310 | 20230704 | 134300 | 8393443505 | 2255 | 2255 | 2260 | 2255 | 702 |
| 311 | 20230704 | 134200 | 8391857995 | 2255 | 2255 | 2255 | 2255 | 80 |
| 312 | 20230704 | 134100 | 8391677595 | 2255 | 2255 | 2255 | 2255 | 208 |
| 313 | 20230704 | 134000 | 8391208555 | 2260 | 2260 | 2260 | 2260 | 884 |
| 314 | 20230704 | 133900 | 8389210715 | 2260 | 2260 | 2260 | 2260 | 4800 |
| 315 | 20230704 | 133800 | 8378362715 | 2265 | 2260 | 2265 | 2260 | 2 |
| 316 | 20230704 | 133700 | 8378358190 | 2265 | 2260 | 2265 | 2260 | 1501 |
| 317 | 20230704 | 133600 | 8374965925 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 318 | 20230704 | 133500 | 8372700925 | 2265 | 2260 | 2265 | 2260 | 1403 |
| 319 | 20230704 | 133400 | 8369530130 | 2260 | 2265 | 2265 | 2260 | 610 |
| 320 | 20230704 | 133300 | 8368151480 | 2260 | 2260 | 2260 | 2260 | 29 |
| 321 | 20230704 | 133200 | 8368085940 | 2265 | 2265 | 2265 | 2265 | 20 |
| 322 | 20230704 | 133100 | 8368040640 | 2260 | 2260 | 2260 | 2260 | 2000 |
| 323 | 20230704 | 133000 | 8363520640 | 2265 | 2265 | 2265 | 2265 | 0 |
| 324 | 20230704 | 132900 | 8363520640 | 2265 | 2265 | 2265 | 2265 | 0 |
| 325 | 20230704 | 132800 | 8363520640 | 2265 | 2265 | 2265 | 2265 | 0 |
| 326 | 20230704 | 132700 | 8363520640 | 2265 | 2265 | 2265 | 2255 | 265 |
| 327 | 20230704 | 132600 | 8362922425 | 2265 | 2260 | 2265 | 2255 | 23 |
| 328 | 20230704 | 132500 | 8362870470 | 2265 | 2260 | 2265 | 2260 | 363 |
| 329 | 20230704 | 132400 | 8362050080 | 2260 | 2260 | 2260 | 2260 | 664 |
| 330 | 20230704 | 132300 | 8360549440 | 2260 | 2260 | 2260 | 2260 | 2 |
| 331 | 20230704 | 132200 | 8360544920 | 2260 | 2255 | 2260 | 2255 | 1164 |
| 332 | 20230704 | 132100 | 8357914415 | 2255 | 2255 | 2255 | 2255 | 359 |
| 333 | 20230704 | 132000 | 8357104870 | 2250 | 2255 | 2255 | 2250 | 650 |
| 334 | 20230704 | 131900 | 8355642360 | 2260 | 2250 | 2260 | 2250 | 22 |
| 335 | 20230704 | 131800 | 8355592840 | 2250 | 2250 | 2250 | 2250 | 35 |
| 336 | 20230704 | 131700 | 8355514090 | 2250 | 2250 | 2250 | 2250 | 2233 |
| 337 | 20230704 | 131600 | 8350489840 | 2250 | 2255 | 2255 | 2250 | 5014 |
| 338 | 20230704 | 131500 | 8339198515 | 2260 | 2260 | 2260 | 2260 | 13 |
| 339 | 20230704 | 131400 | 8339169135 | 2260 | 2260 | 2260 | 2260 | 0 |
| 340 | 20230704 | 131300 | 8339169135 | 2260 | 2255 | 2260 | 2255 | 147 |
| 341 | 20230704 | 131200 | 8338837415 | 2255 | 2255 | 2255 | 2255 | 2074 |
| 342 | 20230704 | 131100 | 8334160545 | 2250 | 2250 | 2250 | 2250 | 0 |
| 343 | 20230704 | 131000 | 8334160545 | 2250 | 2250 | 2250 | 2250 | 2887 |
| 344 | 20230704 | 130900 | 8327664795 | 2250 | 2250 | 2250 | 2250 | 3394 |
| 345 | 20230704 | 130800 | 8320028295 | 2260 | 2250 | 2260 | 2250 | 52 |
| 346 | 20230704 | 130700 | 8319911285 | 2255 | 2255 | 2255 | 2255 | 329 |
| 347 | 20230704 | 130600 | 8319169390 | 2255 | 2255 | 2255 | 2255 | 468 |
| 348 | 20230704 | 130500 | 8318114050 | 2255 | 2255 | 2255 | 2255 | 2 |
| 349 | 20230704 | 130400 | 8318109540 | 2255 | 2250 | 2255 | 2250 | 72 |
| 350 | 20230704 | 130300 | 8317947520 | 2250 | 2255 | 2255 | 2250 | 3766 |
| 351 | 20230704 | 130200 | 8309473985 | 2255 | 2255 | 2260 | 2255 | 210 |
| 352 | 20230704 | 130100 | 8309000420 | 2255 | 2255 | 2260 | 2255 | 24 |
| 353 | 20230704 | 130000 | 8308946290 | 2255 | 2260 | 2260 | 2255 | 144 |
| 354 | 20230704 | 125900 | 8308621120 | 2255 | 2255 | 2260 | 2250 | 427 |
| 355 | 20230704 | 125800 | 8307658605 | 2260 | 2255 | 2260 | 2255 | 309 |
| 356 | 20230704 | 125700 | 8306961805 | 2255 | 2255 | 2260 | 2250 | 1619 |
| 357 | 20230704 | 125600 | 8303315775 | 2255 | 2255 | 2255 | 2255 | 238 |
| 358 | 20230704 | 125500 | 8302779085 | 2255 | 2260 | 2260 | 2255 | 347 |
| 359 | 20230704 | 125400 | 8301996100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 360 | 20230704 | 125300 | 8301996100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 361 | 20230704 | 125200 | 8301996100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 362 | 20230704 | 125100 | 8301996100 | 2265 | 2265 | 2265 | 2255 | 17 |
| 363 | 20230704 | 125000 | 8301957635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 364 | 20230704 | 124900 | 8301957635 | 2265 | 2265 | 2265 | 2265 | 1 |
| 365 | 20230704 | 124800 | 8301955370 | 2260 | 2260 | 2260 | 2260 | 11 |
| 366 | 20230704 | 124700 | 8301930510 | 2265 | 2265 | 2265 | 2265 | 0 |
| 367 | 20230704 | 124600 | 8301930510 | 2265 | 2265 | 2265 | 2265 | 32 |
| 368 | 20230704 | 124500 | 8301858030 | 2265 | 2255 | 2265 | 2250 | 4066 |
| 369 | 20230704 | 124400 | 8292706935 | 2265 | 2265 | 2265 | 2265 | 1 |
| 370 | 20230704 | 124300 | 8292704670 | 2260 | 2265 | 2265 | 2260 | 196 |
| 371 | 20230704 | 124200 | 8292260745 | 2265 | 2265 | 2265 | 2265 | 1 |
| 372 | 20230704 | 124100 | 8292258480 | 2255 | 2255 | 2255 | 2255 | 312 |
| 373 | 20230704 | 124000 | 8291554920 | 2265 | 2255 | 2265 | 2255 | 1926 |
| 374 | 20230704 | 123900 | 8287211780 | 2255 | 2260 | 2270 | 2255 | 2207 |
| 375 | 20230704 | 123800 | 8282224890 | 2255 | 2255 | 2260 | 2255 | 6897 |
| 376 | 20230704 | 123700 | 8266664000 | 2255 | 2260 | 2260 | 2255 | 4459 |
| 377 | 20230704 | 123600 | 8256587445 | 2260 | 2260 | 2260 | 2260 | 100 |
| 378 | 20230704 | 123500 | 8256361445 | 2275 | 2270 | 2275 | 2270 | 224 |
| 379 | 20230704 | 123400 | 8255852355 | 2275 | 2270 | 2275 | 2270 | 777 |
| 380 | 20230704 | 123300 | 8254085835 | 2275 | 2265 | 2275 | 2260 | 2012 |
| 381 | 20230704 | 123200 | 8249536045 | 2280 | 2275 | 2280 | 2275 | 3476 |
| 382 | 20230704 | 123100 | 8241616665 | 2265 | 2265 | 2265 | 2265 | 52 |
| 383 | 20230704 | 123000 | 8241498885 | 2265 | 2255 | 2265 | 2255 | 966 |
| 384 | 20230704 | 122900 | 8239319975 | 2255 | 2255 | 2255 | 2255 | 1270 |
| 385 | 20230704 | 122800 | 8236456125 | 2250 | 2250 | 2250 | 2250 | 78 |
| 386 | 20230704 | 122700 | 8236280625 | 2250 | 2260 | 2260 | 2250 | 19975 |
| 387 | 20230704 | 122600 | 8191294900 | 2260 | 2260 | 2260 | 2255 | 15492 |
| 388 | 20230704 | 122500 | 8156357195 | 2260 | 2265 | 2265 | 2255 | 5404 |
| 389 | 20230704 | 122400 | 8144150010 | 2265 | 2265 | 2265 | 2265 | 1200 |
| 390 | 20230704 | 122300 | 8141432010 | 2270 | 2265 | 2270 | 2265 | 12 |
| 391 | 20230704 | 122200 | 8141404825 | 2260 | 2270 | 2270 | 2260 | 17984 |
| 392 | 20230704 | 122100 | 8100727520 | 2265 | 2275 | 2275 | 2265 | 4463 |
| 393 | 20230704 | 122000 | 8090609170 | 2275 | 2270 | 2275 | 2270 | 213 |
| 394 | 20230704 | 121900 | 8090124600 | 2275 | 2275 | 2275 | 2275 | 632 |
| 395 | 20230704 | 121800 | 8088686800 | 2280 | 2280 | 2280 | 2280 | 630 |
| 396 | 20230704 | 121700 | 8087250400 | 2280 | 2280 | 2280 | 2280 | 147 |
| 397 | 20230704 | 121600 | 8086915240 | 2280 | 2280 | 2280 | 2280 | 0 |
| 398 | 20230704 | 121500 | 8086915240 | 2280 | 2280 | 2280 | 2270 | 521 |
| 399 | 20230704 | 121400 | 8085728070 | 2280 | 2270 | 2280 | 2270 | 2 |
| 400 | 20230704 | 121300 | 8085723520 | 2265 | 2275 | 2285 | 2265 | 1673 |
| 401 | 20230704 | 121200 | 8081907845 | 2270 | 2270 | 2270 | 2270 | 460 |
| 402 | 20230704 | 121100 | 8080863645 | 2270 | 2270 | 2270 | 2270 | 1739 |
| 403 | 20230704 | 121000 | 8076916115 | 2270 | 2270 | 2270 | 2270 | 1 |
| 404 | 20230704 | 120900 | 8076913845 | 2270 | 2270 | 2270 | 2270 | 90 |
| 405 | 20230704 | 120800 | 8076709545 | 2270 | 2270 | 2270 | 2270 | 123 |
| 406 | 20230704 | 120700 | 8076430335 | 2270 | 2275 | 2275 | 2270 | 1345 |
| 407 | 20230704 | 120600 | 8073375460 | 2275 | 2275 | 2285 | 2275 | 1092 |
| 408 | 20230704 | 120500 | 8070886010 | 2275 | 2275 | 2275 | 2275 | 78 |
| 409 | 20230704 | 120400 | 8070708560 | 2275 | 2270 | 2275 | 2270 | 833 |
| 410 | 20230704 | 120300 | 8068817365 | 2270 | 2270 | 2270 | 2270 | 500 |
| 411 | 20230704 | 120200 | 8067682365 | 2270 | 2270 | 2270 | 2270 | 279 |
| 412 | 20230704 | 120100 | 8067049035 | 2270 | 2270 | 2270 | 2270 | 547 |
| 413 | 20230704 | 120000 | 8065807345 | 2270 | 2270 | 2270 | 2270 | 945 |
| 414 | 20230704 | 115900 | 8063662195 | 2275 | 2280 | 2280 | 2275 | 456 |
| 415 | 20230704 | 115800 | 8062624785 | 2285 | 2285 | 2285 | 2285 | 155 |
| 416 | 20230704 | 115700 | 8062270610 | 2280 | 2270 | 2280 | 2270 | 5052 |
| 417 | 20230704 | 115600 | 8050754010 | 2280 | 2270 | 2280 | 2270 | 201 |
| 418 | 20230704 | 115500 | 8050297730 | 2270 | 2275 | 2275 | 2270 | 7938 |
| 419 | 20230704 | 115400 | 8032239560 | 2280 | 2275 | 2280 | 2275 | 1261 |
| 420 | 20230704 | 115300 | 8029368055 | 2275 | 2275 | 2275 | 2275 | 1911 |
| 421 | 20230704 | 115200 | 8025020530 | 2275 | 2275 | 2275 | 2270 | 134 |
| 422 | 20230704 | 115100 | 8024716330 | 2270 | 2275 | 2275 | 2270 | 911 |
| 423 | 20230704 | 115000 | 8022644035 | 2275 | 2275 | 2275 | 2275 | 243 |
| 424 | 20230704 | 114900 | 8022091210 | 2270 | 2270 | 2270 | 2270 | 143 |
| 425 | 20230704 | 114800 | 8021766600 | 2270 | 2270 | 2270 | 2270 | 0 |
| 426 | 20230704 | 114700 | 8021766600 | 2270 | 2270 | 2270 | 2270 | 0 |
| 427 | 20230704 | 114600 | 8021766600 | 2270 | 2270 | 2270 | 2270 | 1064 |
| 428 | 20230704 | 114500 | 8019351320 | 2270 | 2270 | 2270 | 2270 | 0 |
| 429 | 20230704 | 114400 | 8019351320 | 2270 | 2270 | 2270 | 2270 | 510 |
| 430 | 20230704 | 114300 | 8018193620 | 2270 | 2270 | 2270 | 2270 | 2183 |
| 431 | 20230704 | 114200 | 8013238210 | 2270 | 2270 | 2270 | 2270 | 0 |
| 432 | 20230704 | 114100 | 8013238210 | 2270 | 2270 | 2270 | 2270 | 143 |
| 433 | 20230704 | 114000 | 8012913600 | 2265 | 2265 | 2265 | 2265 | 0 |
| 434 | 20230704 | 113900 | 8012913600 | 2265 | 2265 | 2265 | 2265 | 3 |
| 435 | 20230704 | 113800 | 8012906805 | 2265 | 2260 | 2265 | 2260 | 3109 |
| 436 | 20230704 | 113700 | 8005880085 | 2260 | 2275 | 2275 | 2260 | 874 |
| 437 | 20230704 | 113600 | 8003900335 | 2275 | 2265 | 2275 | 2260 | 1547 |
| 438 | 20230704 | 113500 | 8000398980 | 2265 | 2265 | 2265 | 2265 | 1203 |
| 439 | 20230704 | 113400 | 7997674185 | 2265 | 2265 | 2265 | 2265 | 6166 |
| 440 | 20230704 | 113300 | 7983708195 | 2265 | 2265 | 2265 | 2265 | 10000 |
| 441 | 20230704 | 113200 | 7961058195 | 2265 | 2265 | 2265 | 2265 | 300 |
| 442 | 20230704 | 113100 | 7960378695 | 2265 | 2265 | 2265 | 2265 | 10 |
| 443 | 20230704 | 113000 | 7960356045 | 2265 | 2270 | 2270 | 2265 | 2800 |
| 444 | 20230704 | 112900 | 7954012695 | 2275 | 2280 | 2280 | 2275 | 525 |
| 445 | 20230704 | 112800 | 7952818295 | 2280 | 2270 | 2280 | 2270 | 954 |
| 446 | 20230704 | 112700 | 7950648975 | 2270 | 2270 | 2270 | 2270 | 2000 |
| 447 | 20230704 | 112600 | 7946108975 | 2270 | 2270 | 2270 | 2270 | 134 |
| 448 | 20230704 | 112500 | 7945804795 | 2270 | 2270 | 2270 | 2270 | 25 |
| 449 | 20230704 | 112400 | 7945748045 | 2265 | 2265 | 2265 | 2265 | 126 |
| 450 | 20230704 | 112300 | 7945462655 | 2265 | 2265 | 2265 | 2265 | 10 |
| 451 | 20230704 | 112200 | 7945440005 | 2265 | 2265 | 2265 | 2265 | 1 |
| 452 | 20230704 | 112100 | 7945437740 | 2270 | 2270 | 2270 | 2270 | 0 |
| 453 | 20230704 | 112000 | 7945437740 | 2270 | 2270 | 2270 | 2270 | 600 |
| 454 | 20230704 | 111900 | 7944075740 | 2280 | 2275 | 2280 | 2275 | 5331 |
| 455 | 20230704 | 111800 | 7931942715 | 2275 | 2270 | 2275 | 2270 | 464 |
| 456 | 20230704 | 111700 | 7930887605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 457 | 20230704 | 111600 | 7930887605 | 2265 | 2265 | 2265 | 2265 | 965 |
| 458 | 20230704 | 111500 | 7928701880 | 2265 | 2265 | 2265 | 2265 | 500 |
| 459 | 20230704 | 111400 | 7927569380 | 2270 | 2270 | 2270 | 2270 | 10 |
| 460 | 20230704 | 111300 | 7927546680 | 2270 | 2270 | 2270 | 2260 | 3010 |
| 461 | 20230704 | 111200 | 7920713990 | 2270 | 2270 | 2275 | 2265 | 766 |
| 462 | 20230704 | 111100 | 7918977010 | 2275 | 2260 | 2275 | 2255 | 10345 |
| 463 | 20230704 | 111000 | 7895602040 | 2260 | 2260 | 2260 | 2260 | 12 |
| 464 | 20230704 | 110900 | 7895574920 | 2260 | 2260 | 2260 | 2260 | 221 |
| 465 | 20230704 | 110800 | 7895075460 | 2260 | 2260 | 2260 | 2260 | 537 |
| 466 | 20230704 | 110700 | 7893861840 | 2260 | 2265 | 2265 | 2260 | 210 |
| 467 | 20230704 | 110600 | 7893387135 | 2265 | 2265 | 2270 | 2265 | 3045 |
| 468 | 20230704 | 110500 | 7886488085 | 2265 | 2260 | 2265 | 2260 | 1397 |
| 469 | 20230704 | 110400 | 7883325575 | 2260 | 2265 | 2265 | 2260 | 1276 |
| 470 | 20230704 | 110300 | 7880439815 | 2265 | 2275 | 2275 | 2265 | 2878 |
| 471 | 20230704 | 110200 | 7873917635 | 2275 | 2265 | 2275 | 2265 | 1547 |
| 472 | 20230704 | 110100 | 7870403000 | 2270 | 2270 | 2270 | 2270 | 10 |
| 473 | 20230704 | 110000 | 7870380300 | 2270 | 2270 | 2270 | 2270 | 1216 |
| 474 | 20230704 | 105900 | 7867619980 | 2270 | 2270 | 2270 | 2265 | 122 |
| 475 | 20230704 | 105800 | 7867343550 | 2270 | 2260 | 2270 | 2260 | 843 |
| 476 | 20230704 | 105700 | 7865437820 | 2260 | 2265 | 2265 | 2260 | 1929 |
| 477 | 20230704 | 105600 | 7861070865 | 2265 | 2265 | 2265 | 2265 | 196 |
| 478 | 20230704 | 105500 | 7860626925 | 2265 | 2270 | 2270 | 2265 | 46 |
| 479 | 20230704 | 105400 | 7860522675 | 2265 | 2265 | 2265 | 2265 | 18 |
| 480 | 20230704 | 105300 | 7860481905 | 2265 | 2265 | 2265 | 2260 | 1959 |
| 481 | 20230704 | 105200 | 7856044785 | 2265 | 2265 | 2265 | 2265 | 0 |
| 482 | 20230704 | 105100 | 7856044785 | 2265 | 2260 | 2270 | 2260 | 918 |
| 483 | 20230704 | 105000 | 7853968690 | 2265 | 2265 | 2265 | 2260 | 10695 |
| 484 | 20230704 | 104900 | 7829744760 | 2270 | 2275 | 2275 | 2270 | 1693 |
| 485 | 20230704 | 104800 | 7825901550 | 2275 | 2275 | 2280 | 2275 | 10537 |
| 486 | 20230704 | 104700 | 7801927860 | 2280 | 2280 | 2285 | 2280 | 1445 |
| 487 | 20230704 | 104600 | 7798633255 | 2285 | 2285 | 2285 | 2285 | 200 |
| 488 | 20230704 | 104500 | 7798176255 | 2285 | 2285 | 2285 | 2285 | 1592 |
| 489 | 20230704 | 104400 | 7794538535 | 2285 | 2285 | 2285 | 2280 | 792 |
| 490 | 20230704 | 104300 | 7792728960 | 2280 | 2280 | 2280 | 2280 | 3502 |
| 491 | 20230704 | 104200 | 7784744400 | 2285 | 2290 | 2290 | 2285 | 1793 |
| 492 | 20230704 | 104100 | 7780647195 | 2290 | 2285 | 2290 | 2285 | 1374 |
| 493 | 20230704 | 104000 | 7777500740 | 2290 | 2285 | 2290 | 2280 | 2727 |
| 494 | 20230704 | 103900 | 7771265680 | 2275 | 2270 | 2285 | 2270 | 2116 |
| 495 | 20230704 | 103800 | 7766449605 | 2270 | 2260 | 2270 | 2260 | 12397 |
| 496 | 20230704 | 103700 | 7738385580 | 2260 | 2270 | 2270 | 2260 | 6541 |
| 497 | 20230704 | 103600 | 7723578920 | 2270 | 2280 | 2280 | 2270 | 5309 |
| 498 | 20230704 | 103500 | 7711481300 | 2285 | 2295 | 2295 | 2280 | 4105 |
| 499 | 20230704 | 103400 | 7702104230 | 2290 | 2285 | 2300 | 2280 | 5221 |
| 500 | 20230704 | 103300 | 7690135040 | 2285 | 2270 | 2305 | 2265 | 15195 |
| 501 | 20230704 | 103200 | 7655295085 | 2270 | 2265 | 2270 | 2260 | 1204 |
| 502 | 20230704 | 103100 | 7652568820 | 2265 | 2260 | 2265 | 2255 | 4285 |
| 503 | 20230704 | 103000 | 7642882190 | 2260 | 2260 | 2260 | 2260 | 102 |
| 504 | 20230704 | 102900 | 7642651670 | 2265 | 2260 | 2265 | 2260 | 6880 |
| 505 | 20230704 | 102800 | 7627096150 | 2260 | 2260 | 2265 | 2255 | 5108 |
| 506 | 20230704 | 102700 | 7615576435 | 2260 | 2255 | 2260 | 2255 | 3336 |
| 507 | 20230704 | 102600 | 7608038930 | 2255 | 2260 | 2260 | 2255 | 1736 |
| 508 | 20230704 | 102500 | 7604119760 | 2265 | 2255 | 2265 | 2255 | 450 |
| 509 | 20230704 | 102400 | 7603100940 | 2255 | 2260 | 2265 | 2255 | 1950 |
| 510 | 20230704 | 102300 | 7598697095 | 2260 | 2260 | 2260 | 2250 | 10388 |
| 511 | 20230704 | 102200 | 7575287980 | 2255 | 2255 | 2260 | 2250 | 2796 |
| 512 | 20230704 | 102100 | 7568983870 | 2255 | 2250 | 2260 | 2250 | 4629 |
| 513 | 20230704 | 102000 | 7558559480 | 2255 | 2250 | 2260 | 2250 | 6061 |
| 514 | 20230704 | 101900 | 7544919420 | 2265 | 2250 | 2285 | 2250 | 5997 |
| 515 | 20230704 | 101800 | 7531387105 | 2250 | 2250 | 2265 | 2250 | 4115 |
| 516 | 20230704 | 101700 | 7522117965 | 2250 | 2255 | 2255 | 2250 | 1030 |
| 517 | 20230704 | 101600 | 7519799660 | 2255 | 2255 | 2255 | 2250 | 3669 |
| 518 | 20230704 | 101500 | 7511533905 | 2255 | 2255 | 2270 | 2255 | 7378 |
| 519 | 20230704 | 101400 | 7494866475 | 2250 | 2255 | 2260 | 2250 | 11143 |
| 520 | 20230704 | 101300 | 7469755520 | 2255 | 2270 | 2270 | 2255 | 34990 |
| 521 | 20230704 | 101200 | 7390604485 | 2270 | 2275 | 2280 | 2270 | 13246 |
| 522 | 20230704 | 101100 | 7360513725 | 2275 | 2285 | 2285 | 2270 | 20153 |
| 523 | 20230704 | 101000 | 7314599110 | 2280 | 2290 | 2290 | 2280 | 9111 |
| 524 | 20230704 | 100900 | 7293786925 | 2290 | 2290 | 2295 | 2290 | 1453 |
| 525 | 20230704 | 100800 | 7290457275 | 2285 | 2295 | 2295 | 2285 | 10674 |
| 526 | 20230704 | 100700 | 7265988435 | 2290 | 2300 | 2300 | 2285 | 3902 |
| 527 | 20230704 | 100600 | 7257033445 | 2290 | 2270 | 2300 | 2270 | 9334 |
| 528 | 20230704 | 100500 | 7235702505 | 2280 | 2270 | 2280 | 2265 | 3136 |
| 529 | 20230704 | 100400 | 7228588230 | 2265 | 2270 | 2270 | 2265 | 7250 |
| 530 | 20230704 | 100300 | 7212142115 | 2270 | 2275 | 2275 | 2265 | 3833 |
| 531 | 20230704 | 100200 | 7203447145 | 2265 | 2270 | 2285 | 2265 | 16749 |
| 532 | 20230704 | 100100 | 7165419385 | 2270 | 2275 | 2280 | 2260 | 17298 |
| 533 | 20230704 | 100000 | 7126204915 | 2275 | 2280 | 2285 | 2275 | 21731 |
| 534 | 20230704 | 095900 | 7076669750 | 2280 | 2300 | 2300 | 2280 | 8064 |
| 535 | 20230704 | 095800 | 7058189940 | 2300 | 2280 | 2300 | 2275 | 19486 |
| 536 | 20230704 | 095700 | 7013611975 | 2275 | 2285 | 2290 | 2275 | 13449 |
| 537 | 20230704 | 095600 | 6982920820 | 2285 | 2310 | 2310 | 2285 | 24352 |
| 538 | 20230704 | 095500 | 6927033640 | 2310 | 2305 | 2320 | 2305 | 10603 |
| 539 | 20230704 | 095400 | 6902551270 | 2300 | 2295 | 2315 | 2290 | 15551 |
| 540 | 20230704 | 095300 | 6866737045 | 2290 | 2295 | 2305 | 2290 | 23121 |
| 541 | 20230704 | 095200 | 6813575390 | 2295 | 2290 | 2300 | 2290 | 9011 |
| 542 | 20230704 | 095100 | 6792884510 | 2290 | 2290 | 2300 | 2285 | 7648 |
| 543 | 20230704 | 095000 | 6775365860 | 2290 | 2285 | 2300 | 2275 | 14443 |
| 544 | 20230704 | 094900 | 6742290575 | 2275 | 2300 | 2305 | 2270 | 36471 |
| 545 | 20230704 | 094800 | 6659039800 | 2305 | 2300 | 2310 | 2290 | 17648 |
| 546 | 20230704 | 094700 | 6618544135 | 2290 | 2295 | 2310 | 2280 | 93962 |
| 547 | 20230704 | 094600 | 6403087685 | 2295 | 2270 | 2310 | 2265 | 89758 |
| 548 | 20230704 | 094500 | 6197883275 | 2270 | 2250 | 2280 | 2205 | 310070 |
| 549 | 20230704 | 094400 | 5502796870 | 2250 | 2350 | 2370 | 2250 | 322854 |
| 550 | 20230704 | 094300 | 4757564630 | 2325 | 2360 | 2400 | 2320 | 422095 |
| 551 | 20230704 | 094200 | 3756758880 | 2495 | 2495 | 2495 | 2495 | 0 |
| 552 | 20230704 | 094100 | 3756758880 | 2495 | 2305 | 2495 | 2280 | 452649 |
| 553 | 20230704 | 094000 | 2662213585 | 2290 | 2375 | 2450 | 2260 | 395954 |
| 554 | 20230704 | 093900 | 1728122225 | 2365 | 2380 | 2385 | 2365 | 68820 |
| 555 | 20230704 | 093800 | 1564561195 | 2370 | 2365 | 2385 | 2355 | 63899 |
| 556 | 20230704 | 093700 | 1413200685 | 2360 | 2365 | 2370 | 2360 | 35442 |
| 557 | 20230704 | 093600 | 1329458305 | 2365 | 2370 | 2370 | 2350 | 43818 |
| 558 | 20230704 | 093500 | 1225973430 | 2365 | 2350 | 2365 | 2350 | 61519 |
| 559 | 20230704 | 093400 | 1080730490 | 2350 | 2355 | 2355 | 2345 | 23951 |
| 560 | 20230704 | 093300 | 1024382020 | 2355 | 2340 | 2360 | 2335 | 69325 |
| 561 | 20230704 | 093200 | 861559460 | 2335 | 2340 | 2340 | 2330 | 13901 |
| 562 | 20230704 | 093100 | 829080850 | 2330 | 2345 | 2345 | 2330 | 20378 |
| 563 | 20230704 | 093000 | 781384730 | 2345 | 2310 | 2345 | 2310 | 46165 |
| 564 | 20230704 | 092900 | 673370290 | 2330 | 2310 | 2330 | 2305 | 25976 |
| 565 | 20230704 | 092800 | 612951690 | 2310 | 2310 | 2320 | 2310 | 1847 |
| 566 | 20230704 | 092700 | 608684300 | 2310 | 2295 | 2310 | 2295 | 18505 |
| 567 | 20230704 | 092600 | 566119645 | 2295 | 2295 | 2295 | 2290 | 8376 |
| 568 | 20230704 | 092500 | 546899930 | 2300 | 2295 | 2300 | 2295 | 1838 |
| 569 | 20230704 | 092400 | 542681480 | 2295 | 2295 | 2295 | 2295 | 1739 |
| 570 | 20230704 | 092300 | 538690475 | 2295 | 2295 | 2300 | 2295 | 2451 |
| 571 | 20230704 | 092200 | 533064715 | 2295 | 2295 | 2300 | 2295 | 790 |
| 572 | 20230704 | 092100 | 531251410 | 2300 | 2305 | 2305 | 2300 | 2580 |
| 573 | 20230704 | 092000 | 525317405 | 2310 | 2320 | 2325 | 2310 | 17181 |
| 574 | 20230704 | 091900 | 485532045 | 2320 | 2320 | 2325 | 2315 | 12997 |
| 575 | 20230704 | 091800 | 455379520 | 2315 | 2305 | 2320 | 2305 | 4471 |
| 576 | 20230704 | 091700 | 445018065 | 2305 | 2330 | 2330 | 2305 | 17865 |
| 577 | 20230704 | 091600 | 403539335 | 2325 | 2320 | 2330 | 2315 | 13216 |
| 578 | 20230704 | 091500 | 372798985 | 2320 | 2305 | 2330 | 2305 | 20276 |
| 579 | 20230704 | 091400 | 325792870 | 2310 | 2305 | 2315 | 2290 | 13925 |
| 580 | 20230704 | 091300 | 293684300 | 2305 | 2300 | 2315 | 2285 | 18018 |
| 581 | 20230704 | 091200 | 252174570 | 2295 | 2265 | 2295 | 2265 | 7981 |
| 582 | 20230704 | 091100 | 233916255 | 2265 | 2275 | 2275 | 2265 | 5137 |
| 583 | 20230704 | 091000 | 222262180 | 2275 | 2275 | 2275 | 2275 | 1350 |
| 584 | 20230704 | 090900 | 219190930 | 2275 | 2290 | 2290 | 2275 | 6759 |
| 585 | 20230704 | 090800 | 203747540 | 2290 | 2275 | 2290 | 2275 | 9595 |
| 586 | 20230704 | 090700 | 181873660 | 2275 | 2280 | 2280 | 2270 | 3618 |
| 587 | 20230704 | 090600 | 173650500 | 2285 | 2265 | 2285 | 2260 | 10405 |
| 588 | 20230704 | 090500 | 150037265 | 2260 | 2240 | 2260 | 2235 | 14073 |
| 589 | 20230704 | 090400 | 118461185 | 2230 | 2235 | 2250 | 2230 | 3836 |
| 590 | 20230704 | 090300 | 109903965 | 2225 | 2260 | 2265 | 2225 | 19260 |
| 591 | 20230704 | 090200 | 66714115 | 2270 | 2250 | 2275 | 2250 | 6665 |
| 592 | 20230704 | 090100 | 51666100 | 2250 | 2230 | 2250 | 2220 | 2641 |
| 593 | 20230704 | 090000 | 45779960 | 2230 | 2270 | 2275 | 2230 | 20231 |