29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 16255 |
| 3 | 20230706 | 185000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 4 | 20230706 | 184900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 5 | 20230706 | 184800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 6 | 20230706 | 184700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 7 | 20230706 | 184600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 8 | 20230706 | 184500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 9 | 20230706 | 184400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 10 | 20230706 | 184300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 11 | 20230706 | 184200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 12 | 20230706 | 184100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 13 | 20230706 | 184000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 14 | 20230706 | 183900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 15 | 20230706 | 183800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 16 | 20230706 | 183700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 17 | 20230706 | 183600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 18 | 20230706 | 183500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 19 | 20230706 | 183400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 20 | 20230706 | 183300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 21 | 20230706 | 183200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 22 | 20230706 | 183100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 23 | 20230706 | 183000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 24 | 20230706 | 182900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 25 | 20230706 | 182800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 26 | 20230706 | 182700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 27 | 20230706 | 182600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 28 | 20230706 | 182500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 29 | 20230706 | 182400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 30 | 20230706 | 182300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 31 | 20230706 | 182200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 32 | 20230706 | 182100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 16255 |
| 33 | 20230706 | 182000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 34 | 20230706 | 181900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 35 | 20230706 | 181800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 36 | 20230706 | 181700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 37 | 20230706 | 181600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 38 | 20230706 | 181500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 39 | 20230706 | 181400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 40 | 20230706 | 181300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 41 | 20230706 | 181200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 42 | 20230706 | 181100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 43 | 20230706 | 181000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 44 | 20230706 | 180900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 45 | 20230706 | 180800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 46 | 20230706 | 180700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 47 | 20230706 | 180600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 48 | 20230706 | 180500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 49 | 20230706 | 180400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 50 | 20230706 | 180300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 51 | 20230706 | 180200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 52 | 20230706 | 180100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 53 | 20230706 | 180000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 54 | 20230706 | 175900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 55 | 20230706 | 175800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 56 | 20230706 | 175700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 57 | 20230706 | 175600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 58 | 20230706 | 175500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 59 | 20230706 | 175400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 60 | 20230706 | 175300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 61 | 20230706 | 175200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 62 | 20230706 | 175100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 16255 |
| 63 | 20230706 | 175000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 64 | 20230706 | 174900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 65 | 20230706 | 174800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 66 | 20230706 | 174700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 67 | 20230706 | 174600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 68 | 20230706 | 174500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 69 | 20230706 | 174400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 70 | 20230706 | 174300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 71 | 20230706 | 174200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 72 | 20230706 | 174100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 73 | 20230706 | 174000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 74 | 20230706 | 173900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 75 | 20230706 | 173800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 76 | 20230706 | 173700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 77 | 20230706 | 173600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 78 | 20230706 | 173500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 79 | 20230706 | 173400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 80 | 20230706 | 173300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 81 | 20230706 | 173200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 82 | 20230706 | 173100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 83 | 20230706 | 173000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 84 | 20230706 | 172900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 85 | 20230706 | 172800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 86 | 20230706 | 172700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 87 | 20230706 | 172600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 88 | 20230706 | 172500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 89 | 20230706 | 172400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 90 | 20230706 | 172300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 91 | 20230706 | 172200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 92 | 20230706 | 172100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 16255 |
| 93 | 20230706 | 172000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 94 | 20230706 | 171900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 95 | 20230706 | 171800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 96 | 20230706 | 171700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 97 | 20230706 | 171600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 98 | 20230706 | 171500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 99 | 20230706 | 171400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 100 | 20230706 | 171300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 101 | 20230706 | 171200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 102 | 20230706 | 171100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 103 | 20230706 | 171000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 104 | 20230706 | 170900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 105 | 20230706 | 170800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 106 | 20230706 | 170700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 107 | 20230706 | 170600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 108 | 20230706 | 170500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 109 | 20230706 | 170400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 110 | 20230706 | 170300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 111 | 20230706 | 170200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 112 | 20230706 | 170100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 113 | 20230706 | 170000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 114 | 20230706 | 165900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 115 | 20230706 | 165800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 116 | 20230706 | 165700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 117 | 20230706 | 165600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 118 | 20230706 | 165500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 119 | 20230706 | 165400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 120 | 20230706 | 165300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 121 | 20230706 | 165200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 122 | 20230706 | 165100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 16255 |
| 123 | 20230706 | 165000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 124 | 20230706 | 164900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 125 | 20230706 | 164800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 126 | 20230706 | 164700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 127 | 20230706 | 164600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 128 | 20230706 | 164500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 129 | 20230706 | 164400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 130 | 20230706 | 164300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 131 | 20230706 | 164200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 132 | 20230706 | 164100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 133 | 20230706 | 164000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 134 | 20230706 | 163900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 135 | 20230706 | 163800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 136 | 20230706 | 163700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 137 | 20230706 | 163600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 138 | 20230706 | 163500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 139 | 20230706 | 163400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 140 | 20230706 | 163300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 141 | 20230706 | 163200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 142 | 20230706 | 163100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 143 | 20230706 | 163000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 144 | 20230706 | 162900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 145 | 20230706 | 162800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 146 | 20230706 | 162700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 147 | 20230706 | 162600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 148 | 20230706 | 162500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 149 | 20230706 | 162400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 150 | 20230706 | 162300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 151 | 20230706 | 162200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 152 | 20230706 | 162100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 16255 |
| 153 | 20230706 | 162000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 154 | 20230706 | 161900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 155 | 20230706 | 161800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 156 | 20230706 | 161700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 157 | 20230706 | 161600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 158 | 20230706 | 161500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 159 | 20230706 | 161400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 160 | 20230706 | 161300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 161 | 20230706 | 161200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 162 | 20230706 | 161100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 163 | 20230706 | 161000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 164 | 20230706 | 160900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 165 | 20230706 | 160800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 166 | 20230706 | 160700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 167 | 20230706 | 160600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 168 | 20230706 | 160500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 169 | 20230706 | 160400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 170 | 20230706 | 160300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 171 | 20230706 | 160200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 172 | 20230706 | 160100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 173 | 20230706 | 160000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 174 | 20230706 | 155900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 175 | 20230706 | 155800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 176 | 20230706 | 155700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 177 | 20230706 | 155600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 178 | 20230706 | 155500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 179 | 20230706 | 155400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 180 | 20230706 | 155300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 181 | 20230706 | 155200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 182 | 20230706 | 155100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 16255 |
| 183 | 20230706 | 155000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 184 | 20230706 | 154900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 185 | 20230706 | 154800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 186 | 20230706 | 154700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 187 | 20230706 | 154600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 188 | 20230706 | 154500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 189 | 20230706 | 154400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 190 | 20230706 | 154300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 191 | 20230706 | 154200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 192 | 20230706 | 154100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 193 | 20230706 | 154000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 194 | 20230706 | 153900 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 195 | 20230706 | 153800 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 196 | 20230706 | 153700 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 197 | 20230706 | 153600 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 198 | 20230706 | 153500 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 199 | 20230706 | 153400 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 200 | 20230706 | 153300 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 201 | 20230706 | 153200 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 202 | 20230706 | 153100 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 203 | 20230706 | 153000 | 3790954955 | 4155 | 4155 | 4155 | 4155 | 16255 |
| 204 | 20230706 | 152900 | 3723415430 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20230706 | 152800 | 3723415430 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20230706 | 152700 | 3723415430 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20230706 | 152600 | 3723415430 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20230706 | 152500 | 3723415430 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20230706 | 152400 | 3723415430 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20230706 | 152300 | 3723415430 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20230706 | 152200 | 3723415430 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20230706 | 152100 | 3723415430 | 4150 | 4150 | 4150 | 4150 | 0 |
| 213 | 20230706 | 152000 | 3723415430 | 4150 | 4150 | 4150 | 4150 | 0 |
| 214 | 20230706 | 151900 | 3723415430 | 4150 | 4160 | 4160 | 4150 | 9272 |
| 215 | 20230706 | 151800 | 3684915265 | 4165 | 4160 | 4165 | 4160 | 1008 |
| 216 | 20230706 | 151700 | 3680721735 | 4155 | 4160 | 4160 | 4155 | 220 |
| 217 | 20230706 | 151600 | 3679807435 | 4160 | 4155 | 4160 | 4150 | 680 |
| 218 | 20230706 | 151500 | 3676980450 | 4150 | 4155 | 4155 | 4150 | 2539 |
| 219 | 20230706 | 151400 | 3666439910 | 4155 | 4155 | 4155 | 4150 | 5995 |
| 220 | 20230706 | 151300 | 3641544820 | 4155 | 4160 | 4160 | 4155 | 6126 |
| 221 | 20230706 | 151200 | 3616089810 | 4160 | 4160 | 4165 | 4160 | 470 |
| 222 | 20230706 | 151100 | 3614134110 | 4160 | 4165 | 4165 | 4160 | 4762 |
| 223 | 20230706 | 151000 | 3594313270 | 4165 | 4170 | 4170 | 4160 | 581 |
| 224 | 20230706 | 150900 | 3591892910 | 4175 | 4175 | 4175 | 4175 | 300 |
| 225 | 20230706 | 150800 | 3590640410 | 4175 | 4170 | 4175 | 4160 | 477 |
| 226 | 20230706 | 150700 | 3588653095 | 4170 | 4180 | 4180 | 4160 | 3104 |
| 227 | 20230706 | 150600 | 3575738915 | 4180 | 4180 | 4180 | 4160 | 348 |
| 228 | 20230706 | 150500 | 3574285345 | 4180 | 4160 | 4180 | 4160 | 6083 |
| 229 | 20230706 | 150400 | 3548896175 | 4165 | 4170 | 4175 | 4165 | 1275 |
| 230 | 20230706 | 150300 | 3543585630 | 4165 | 4170 | 4170 | 4165 | 1478 |
| 231 | 20230706 | 150200 | 3537422385 | 4170 | 4175 | 4175 | 4170 | 3680 |
| 232 | 20230706 | 150100 | 3522074055 | 4175 | 4175 | 4175 | 4175 | 444 |
| 233 | 20230706 | 150000 | 3520220355 | 4175 | 4175 | 4180 | 4170 | 2224 |
| 234 | 20230706 | 145900 | 3510940705 | 4175 | 4180 | 4180 | 4175 | 2897 |
| 235 | 20230706 | 145800 | 3498836910 | 4175 | 4175 | 4175 | 4170 | 9806 |
| 236 | 20230706 | 145700 | 3457938050 | 4175 | 4180 | 4180 | 4175 | 357 |
| 237 | 20230706 | 145600 | 3456446955 | 4180 | 4175 | 4180 | 4175 | 655 |
| 238 | 20230706 | 145500 | 3453712215 | 4180 | 4180 | 4180 | 4175 | 2786 |
| 239 | 20230706 | 145400 | 3442079500 | 4180 | 4180 | 4185 | 4180 | 964 |
| 240 | 20230706 | 145300 | 3438049480 | 4185 | 4180 | 4185 | 4180 | 242 |
| 241 | 20230706 | 145200 | 3437037790 | 4185 | 4185 | 4185 | 4185 | 100 |
| 242 | 20230706 | 145100 | 3436619290 | 4185 | 4190 | 4190 | 4185 | 618 |
| 243 | 20230706 | 145000 | 3434032490 | 4195 | 4195 | 4195 | 4195 | 108 |
| 244 | 20230706 | 144900 | 3433579430 | 4180 | 4195 | 4195 | 4180 | 101 |
| 245 | 20230706 | 144800 | 3433157205 | 4180 | 4180 | 4180 | 4180 | 50 |
| 246 | 20230706 | 144700 | 3432948205 | 4180 | 4180 | 4180 | 4180 | 1921 |
| 247 | 20230706 | 144600 | 3424918425 | 4180 | 4180 | 4180 | 4180 | 232 |
| 248 | 20230706 | 144500 | 3423948665 | 4180 | 4195 | 4195 | 4180 | 110 |
| 249 | 20230706 | 144400 | 3423487365 | 4180 | 4180 | 4180 | 4180 | 266 |
| 250 | 20230706 | 144300 | 3422375485 | 4180 | 4190 | 4190 | 4175 | 1720 |
| 251 | 20230706 | 144200 | 3415180740 | 4195 | 4195 | 4195 | 4195 | 22 |
| 252 | 20230706 | 144100 | 3415088450 | 4190 | 4175 | 4190 | 4175 | 1087 |
| 253 | 20230706 | 144000 | 3410550210 | 4175 | 4185 | 4185 | 4175 | 2197 |
| 254 | 20230706 | 143900 | 3401363360 | 4185 | 4180 | 4190 | 4180 | 922 |
| 255 | 20230706 | 143800 | 3397505305 | 4175 | 4175 | 4175 | 4175 | 537 |
| 256 | 20230706 | 143700 | 3395263330 | 4175 | 4190 | 4190 | 4175 | 14597 |
| 257 | 20230706 | 143600 | 3334218395 | 4190 | 4200 | 4200 | 4190 | 3974 |
| 258 | 20230706 | 143500 | 3317557565 | 4200 | 4200 | 4210 | 4200 | 5707 |
| 259 | 20230706 | 143400 | 3293585555 | 4210 | 4210 | 4210 | 4210 | 43 |
| 260 | 20230706 | 143300 | 3293404525 | 4205 | 4205 | 4205 | 4205 | 203 |
| 261 | 20230706 | 143200 | 3292550910 | 4205 | 4210 | 4210 | 4205 | 4895 |
| 262 | 20230706 | 143100 | 3271966525 | 4210 | 4210 | 4210 | 4210 | 527 |
| 263 | 20230706 | 143000 | 3269747855 | 4210 | 4210 | 4210 | 4210 | 1116 |
| 264 | 20230706 | 142900 | 3265049495 | 4215 | 4225 | 4225 | 4215 | 12827 |
| 265 | 20230706 | 142800 | 3210926760 | 4225 | 4225 | 4225 | 4225 | 200 |
| 266 | 20230706 | 142700 | 3210081760 | 4230 | 4220 | 4230 | 4220 | 1305 |
| 267 | 20230706 | 142600 | 3204570370 | 4220 | 4225 | 4225 | 4220 | 41 |
| 268 | 20230706 | 142500 | 3204397250 | 4225 | 4220 | 4225 | 4220 | 291 |
| 269 | 20230706 | 142400 | 3203168665 | 4220 | 4220 | 4220 | 4220 | 1434 |
| 270 | 20230706 | 142300 | 3197117185 | 4225 | 4225 | 4225 | 4225 | 710 |
| 271 | 20230706 | 142200 | 3194117435 | 4225 | 4225 | 4225 | 4225 | 0 |
| 272 | 20230706 | 142100 | 3194117435 | 4225 | 4225 | 4225 | 4225 | 558 |
| 273 | 20230706 | 142000 | 3191759885 | 4225 | 4230 | 4230 | 4225 | 2447 |
| 274 | 20230706 | 141900 | 3181420880 | 4230 | 4230 | 4230 | 4230 | 16 |
| 275 | 20230706 | 141800 | 3181353200 | 4225 | 4240 | 4240 | 4225 | 411 |
| 276 | 20230706 | 141700 | 3179616225 | 4230 | 4240 | 4240 | 4230 | 27 |
| 277 | 20230706 | 141600 | 3179502000 | 4230 | 4230 | 4230 | 4230 | 50 |
| 278 | 20230706 | 141500 | 3179290500 | 4245 | 4245 | 4245 | 4245 | 80 |
| 279 | 20230706 | 141400 | 3178950900 | 4240 | 4240 | 4240 | 4230 | 425 |
| 280 | 20230706 | 141300 | 3177149700 | 4240 | 4240 | 4240 | 4240 | 1 |
| 281 | 20230706 | 141200 | 3177145460 | 4240 | 4240 | 4240 | 4240 | 1 |
| 282 | 20230706 | 141100 | 3177141220 | 4240 | 4240 | 4240 | 4240 | 1 |
| 283 | 20230706 | 141000 | 3177136980 | 4225 | 4225 | 4225 | 4225 | 45 |
| 284 | 20230706 | 140900 | 3176946855 | 4240 | 4225 | 4240 | 4225 | 34 |
| 285 | 20230706 | 140800 | 3176803190 | 4225 | 4225 | 4225 | 4225 | 0 |
| 286 | 20230706 | 140700 | 3176803190 | 4225 | 4235 | 4235 | 4225 | 1631 |
| 287 | 20230706 | 140600 | 3169912035 | 4235 | 4235 | 4235 | 4235 | 0 |
| 288 | 20230706 | 140500 | 3169912035 | 4235 | 4235 | 4235 | 4235 | 0 |
| 289 | 20230706 | 140400 | 3169912035 | 4235 | 4235 | 4235 | 4235 | 0 |
| 290 | 20230706 | 140300 | 3169912035 | 4235 | 4235 | 4235 | 4235 | 214 |
| 291 | 20230706 | 140200 | 3169005745 | 4225 | 4225 | 4225 | 4225 | 1 |
| 292 | 20230706 | 140100 | 3169001520 | 4230 | 4230 | 4230 | 4230 | 3 |
| 293 | 20230706 | 140000 | 3168988830 | 4230 | 4235 | 4235 | 4230 | 599 |
| 294 | 20230706 | 135900 | 3166454130 | 4235 | 4235 | 4235 | 4235 | 0 |
| 295 | 20230706 | 135800 | 3166454130 | 4235 | 4235 | 4235 | 4230 | 2635 |
| 296 | 20230706 | 135700 | 3155303665 | 4230 | 4240 | 4240 | 4230 | 1217 |
| 297 | 20230706 | 135600 | 3150149540 | 4245 | 4245 | 4245 | 4245 | 1200 |
| 298 | 20230706 | 135500 | 3145055540 | 4245 | 4245 | 4245 | 4245 | 10 |
| 299 | 20230706 | 135400 | 3145013090 | 4250 | 4250 | 4250 | 4250 | 191 |
| 300 | 20230706 | 135300 | 3144201340 | 4250 | 4255 | 4255 | 4240 | 2213 |
| 301 | 20230706 | 135200 | 3134790235 | 4250 | 4230 | 4270 | 4215 | 4285 |
| 302 | 20230706 | 135100 | 3116569080 | 4230 | 4230 | 4230 | 4230 | 50 |
| 303 | 20230706 | 135000 | 3116357580 | 4230 | 4230 | 4230 | 4230 | 1 |
| 304 | 20230706 | 134900 | 3116353350 | 4215 | 4220 | 4220 | 4215 | 292 |
| 305 | 20230706 | 134800 | 3115122550 | 4230 | 4220 | 4230 | 4215 | 400 |
| 306 | 20230706 | 134700 | 3113435240 | 4215 | 4220 | 4220 | 4215 | 2259 |
| 307 | 20230706 | 134600 | 3103902265 | 4215 | 4215 | 4215 | 4215 | 5 |
| 308 | 20230706 | 134500 | 3103881190 | 4215 | 4230 | 4230 | 4215 | 1103 |
| 309 | 20230706 | 134400 | 3099228120 | 4240 | 4240 | 4240 | 4240 | 2 |
| 310 | 20230706 | 134300 | 3099219640 | 4240 | 4230 | 4240 | 4230 | 300 |
| 311 | 20230706 | 134200 | 3097949640 | 4230 | 4215 | 4230 | 4210 | 17004 |
| 312 | 20230706 | 134100 | 3026343715 | 4210 | 4225 | 4225 | 4210 | 3925 |
| 313 | 20230706 | 134000 | 3009800140 | 4220 | 4220 | 4220 | 4220 | 81 |
| 314 | 20230706 | 133900 | 3009458320 | 4220 | 4225 | 4225 | 4220 | 2813 |
| 315 | 20230706 | 133800 | 2997583795 | 4225 | 4230 | 4230 | 4225 | 2779 |
| 316 | 20230706 | 133700 | 2985834230 | 4230 | 4235 | 4235 | 4230 | 268 |
| 317 | 20230706 | 133600 | 2984700560 | 4235 | 4240 | 4240 | 4235 | 370 |
| 318 | 20230706 | 133500 | 2983133600 | 4235 | 4235 | 4235 | 4235 | 841 |
| 319 | 20230706 | 133400 | 2979571965 | 4240 | 4240 | 4245 | 4240 | 489 |
| 320 | 20230706 | 133300 | 2977498405 | 4245 | 4245 | 4245 | 4245 | 1 |
| 321 | 20230706 | 133200 | 2977494160 | 4240 | 4240 | 4240 | 4240 | 1954 |
| 322 | 20230706 | 133100 | 2969209200 | 4245 | 4240 | 4245 | 4240 | 1325 |
| 323 | 20230706 | 133000 | 2963591195 | 4245 | 4245 | 4245 | 4245 | 1167 |
| 324 | 20230706 | 132900 | 2958637280 | 4245 | 4250 | 4250 | 4245 | 1230 |
| 325 | 20230706 | 132800 | 2953415130 | 4250 | 4250 | 4250 | 4250 | 0 |
| 326 | 20230706 | 132700 | 2953415130 | 4250 | 4250 | 4250 | 4250 | 0 |
| 327 | 20230706 | 132600 | 2953415130 | 4250 | 4255 | 4255 | 4250 | 329 |
| 328 | 20230706 | 132500 | 2952016055 | 4270 | 4270 | 4270 | 4270 | 50 |
| 329 | 20230706 | 132400 | 2951802555 | 4270 | 4260 | 4270 | 4255 | 6003 |
| 330 | 20230706 | 132300 | 2926258910 | 4255 | 4265 | 4265 | 4255 | 22651 |
| 331 | 20230706 | 132200 | 2829822135 | 4260 | 4260 | 4260 | 4260 | 50 |
| 332 | 20230706 | 132100 | 2829609135 | 4260 | 4260 | 4265 | 4260 | 316 |
| 333 | 20230706 | 132000 | 2828262955 | 4260 | 4270 | 4270 | 4260 | 180 |
| 334 | 20230706 | 131900 | 2827495545 | 4265 | 4260 | 4265 | 4260 | 135 |
| 335 | 20230706 | 131800 | 2826920015 | 4260 | 4265 | 4265 | 4260 | 1692 |
| 336 | 20230706 | 131700 | 2819712065 | 4265 | 4270 | 4270 | 4265 | 686 |
| 337 | 20230706 | 131600 | 2816786215 | 4265 | 4270 | 4270 | 4265 | 1958 |
| 338 | 20230706 | 131500 | 2808434995 | 4265 | 4265 | 4265 | 4265 | 3011 |
| 339 | 20230706 | 131400 | 2795593080 | 4265 | 4265 | 4265 | 4265 | 1007 |
| 340 | 20230706 | 131300 | 2791298225 | 4265 | 4265 | 4265 | 4265 | 673 |
| 341 | 20230706 | 131200 | 2788427880 | 4270 | 4270 | 4270 | 4270 | 0 |
| 342 | 20230706 | 131100 | 2788427880 | 4270 | 4270 | 4280 | 4270 | 549 |
| 343 | 20230706 | 131000 | 2786083640 | 4270 | 4270 | 4270 | 4270 | 926 |
| 344 | 20230706 | 130900 | 2782129620 | 4260 | 4260 | 4260 | 4255 | 1062 |
| 345 | 20230706 | 130800 | 2777606165 | 4260 | 4255 | 4260 | 4255 | 114 |
| 346 | 20230706 | 130700 | 2777121090 | 4255 | 4250 | 4255 | 4250 | 2917 |
| 347 | 20230706 | 130600 | 2764723730 | 4250 | 4245 | 4250 | 4245 | 1453 |
| 348 | 20230706 | 130500 | 2758549630 | 4250 | 4250 | 4250 | 4250 | 120 |
| 349 | 20230706 | 130400 | 2758039630 | 4250 | 4250 | 4250 | 4250 | 163 |
| 350 | 20230706 | 130300 | 2757346880 | 4250 | 4260 | 4260 | 4250 | 12402 |
| 351 | 20230706 | 130200 | 2704612255 | 4260 | 4265 | 4265 | 4260 | 1601 |
| 352 | 20230706 | 130100 | 2697787475 | 4265 | 4270 | 4270 | 4265 | 96 |
| 353 | 20230706 | 130000 | 2697378030 | 4265 | 4265 | 4265 | 4265 | 100 |
| 354 | 20230706 | 125900 | 2696951530 | 4265 | 4265 | 4265 | 4265 | 1214 |
| 355 | 20230706 | 125800 | 2691773820 | 4270 | 4275 | 4285 | 4265 | 3473 |
| 356 | 20230706 | 125700 | 2676941130 | 4275 | 4280 | 4280 | 4275 | 1646 |
| 357 | 20230706 | 125600 | 2669900685 | 4280 | 4280 | 4280 | 4280 | 49 |
| 358 | 20230706 | 125500 | 2669690965 | 4285 | 4285 | 4290 | 4285 | 1816 |
| 359 | 20230706 | 125400 | 2661907255 | 4290 | 4295 | 4295 | 4290 | 3736 |
| 360 | 20230706 | 125300 | 2645872930 | 4295 | 4290 | 4295 | 4290 | 1067 |
| 361 | 20230706 | 125200 | 2641292015 | 4290 | 4290 | 4290 | 4290 | 598 |
| 362 | 20230706 | 125100 | 2638726595 | 4285 | 4280 | 4285 | 4280 | 2764 |
| 363 | 20230706 | 125000 | 2626890355 | 4280 | 4280 | 4280 | 4280 | 78 |
| 364 | 20230706 | 124900 | 2626556515 | 4280 | 4280 | 4280 | 4275 | 437 |
| 365 | 20230706 | 124800 | 2624687205 | 4280 | 4275 | 4280 | 4275 | 505 |
| 366 | 20230706 | 124700 | 2622526355 | 4270 | 4270 | 4270 | 4270 | 50 |
| 367 | 20230706 | 124600 | 2622312855 | 4270 | 4275 | 4275 | 4270 | 2900 |
| 368 | 20230706 | 124500 | 2609923755 | 4275 | 4275 | 4275 | 4275 | 443 |
| 369 | 20230706 | 124400 | 2608029930 | 4280 | 4275 | 4280 | 4275 | 120 |
| 370 | 20230706 | 124300 | 2607516630 | 4280 | 4280 | 4280 | 4280 | 293 |
| 371 | 20230706 | 124200 | 2606262590 | 4280 | 4280 | 4280 | 4280 | 337 |
| 372 | 20230706 | 124100 | 2604820230 | 4275 | 4280 | 4285 | 4275 | 2631 |
| 373 | 20230706 | 124000 | 2593561285 | 4280 | 4275 | 4280 | 4275 | 190 |
| 374 | 20230706 | 123900 | 2592748345 | 4275 | 4275 | 4275 | 4275 | 292 |
| 375 | 20230706 | 123800 | 2591500045 | 4270 | 4270 | 4270 | 4270 | 150 |
| 376 | 20230706 | 123700 | 2590859545 | 4270 | 4275 | 4275 | 4270 | 990 |
| 377 | 20230706 | 123600 | 2586628795 | 4275 | 4270 | 4275 | 4270 | 3130 |
| 378 | 20230706 | 123500 | 2573249205 | 4270 | 4275 | 4275 | 4270 | 1232 |
| 379 | 20230706 | 123400 | 2567987495 | 4270 | 4270 | 4270 | 4270 | 203 |
| 380 | 20230706 | 123300 | 2567120685 | 4260 | 4260 | 4260 | 4260 | 0 |
| 381 | 20230706 | 123200 | 2567120685 | 4260 | 4255 | 4260 | 4255 | 328 |
| 382 | 20230706 | 123100 | 2565723765 | 4255 | 4255 | 4255 | 4250 | 522 |
| 383 | 20230706 | 123000 | 2563505155 | 4255 | 4250 | 4255 | 4250 | 41 |
| 384 | 20230706 | 122900 | 2563330800 | 4250 | 4250 | 4250 | 4250 | 0 |
| 385 | 20230706 | 122800 | 2563330800 | 4250 | 4250 | 4250 | 4250 | 573 |
| 386 | 20230706 | 122700 | 2560895550 | 4250 | 4250 | 4250 | 4250 | 701 |
| 387 | 20230706 | 122600 | 2557916300 | 4250 | 4250 | 4250 | 4250 | 30 |
| 388 | 20230706 | 122500 | 2557788800 | 4250 | 4250 | 4250 | 4250 | 824 |
| 389 | 20230706 | 122400 | 2554286800 | 4245 | 4245 | 4245 | 4245 | 1 |
| 390 | 20230706 | 122300 | 2554282555 | 4245 | 4250 | 4250 | 4245 | 1824 |
| 391 | 20230706 | 122200 | 2546539190 | 4250 | 4250 | 4255 | 4250 | 1117 |
| 392 | 20230706 | 122100 | 2541790535 | 4250 | 4250 | 4250 | 4250 | 1 |
| 393 | 20230706 | 122000 | 2541786285 | 4250 | 4255 | 4255 | 4250 | 132 |
| 394 | 20230706 | 121900 | 2541225125 | 4255 | 4255 | 4255 | 4250 | 522 |
| 395 | 20230706 | 121800 | 2539005015 | 4255 | 4255 | 4255 | 4250 | 74 |
| 396 | 20230706 | 121700 | 2538690405 | 4255 | 4250 | 4255 | 4250 | 207 |
| 397 | 20230706 | 121600 | 2537810315 | 4250 | 4250 | 4250 | 4250 | 28 |
| 398 | 20230706 | 121500 | 2537691315 | 4250 | 4255 | 4255 | 4250 | 1191 |
| 399 | 20230706 | 121400 | 2532629485 | 4255 | 4255 | 4255 | 4250 | 452 |
| 400 | 20230706 | 121300 | 2530708430 | 4245 | 4245 | 4245 | 4245 | 0 |
| 401 | 20230706 | 121200 | 2530708430 | 4245 | 4250 | 4250 | 4245 | 400 |
| 402 | 20230706 | 121100 | 2529010015 | 4250 | 4250 | 4250 | 4250 | 0 |
| 403 | 20230706 | 121000 | 2529010015 | 4250 | 4250 | 4250 | 4250 | 22 |
| 404 | 20230706 | 120900 | 2528916515 | 4255 | 4255 | 4255 | 4255 | 5 |
| 405 | 20230706 | 120800 | 2528895240 | 4255 | 4250 | 4255 | 4250 | 405 |
| 406 | 20230706 | 120700 | 2527173965 | 4245 | 4245 | 4245 | 4245 | 172 |
| 407 | 20230706 | 120600 | 2526443825 | 4245 | 4245 | 4245 | 4245 | 1 |
| 408 | 20230706 | 120500 | 2526439580 | 4255 | 4255 | 4255 | 4255 | 0 |
| 409 | 20230706 | 120400 | 2526439580 | 4255 | 4240 | 4255 | 4240 | 119 |
| 410 | 20230706 | 120300 | 2525933985 | 4240 | 4240 | 4240 | 4240 | 834 |
| 411 | 20230706 | 120200 | 2522397825 | 4240 | 4245 | 4245 | 4240 | 9011 |
| 412 | 20230706 | 120100 | 2484191160 | 4245 | 4255 | 4255 | 4245 | 2704 |
| 413 | 20230706 | 120000 | 2472709490 | 4255 | 4250 | 4255 | 4250 | 118 |
| 414 | 20230706 | 115900 | 2472207915 | 4250 | 4250 | 4250 | 4250 | 381 |
| 415 | 20230706 | 115800 | 2470588665 | 4245 | 4245 | 4250 | 4245 | 587 |
| 416 | 20230706 | 115700 | 2468095990 | 4245 | 4250 | 4250 | 4245 | 688 |
| 417 | 20230706 | 115600 | 2465172890 | 4250 | 4250 | 4250 | 4250 | 209 |
| 418 | 20230706 | 115500 | 2464284640 | 4255 | 4255 | 4255 | 4255 | 113 |
| 419 | 20230706 | 115400 | 2463803825 | 4255 | 4255 | 4255 | 4255 | 0 |
| 420 | 20230706 | 115300 | 2463803825 | 4255 | 4255 | 4255 | 4255 | 0 |
| 421 | 20230706 | 115200 | 2463803825 | 4255 | 4255 | 4255 | 4255 | 1 |
| 422 | 20230706 | 115100 | 2463799570 | 4260 | 4260 | 4260 | 4260 | 574 |
| 423 | 20230706 | 115000 | 2461354330 | 4260 | 4245 | 4260 | 4245 | 295 |
| 424 | 20230706 | 114900 | 2460100820 | 4240 | 4240 | 4245 | 4240 | 14 |
| 425 | 20230706 | 114800 | 2460041455 | 4240 | 4240 | 4240 | 4240 | 622 |
| 426 | 20230706 | 114700 | 2457404175 | 4240 | 4245 | 4245 | 4240 | 955 |
| 427 | 20230706 | 114600 | 2453354950 | 4240 | 4245 | 4245 | 4240 | 209 |
| 428 | 20230706 | 114500 | 2452468280 | 4240 | 4240 | 4240 | 4240 | 8 |
| 429 | 20230706 | 114400 | 2452434360 | 4260 | 4260 | 4260 | 4260 | 1 |
| 430 | 20230706 | 114300 | 2452430100 | 4260 | 4260 | 4260 | 4260 | 4 |
| 431 | 20230706 | 114200 | 2452413060 | 4260 | 4260 | 4260 | 4260 | 160 |
| 432 | 20230706 | 114100 | 2451731460 | 4260 | 4245 | 4260 | 4240 | 1228 |
| 433 | 20230706 | 114000 | 2446524320 | 4245 | 4245 | 4245 | 4245 | 70 |
| 434 | 20230706 | 113900 | 2446227170 | 4250 | 4265 | 4265 | 4250 | 1485 |
| 435 | 20230706 | 113800 | 2439901470 | 4260 | 4260 | 4260 | 4255 | 993 |
| 436 | 20230706 | 113700 | 2435673795 | 4260 | 4245 | 4260 | 4245 | 1384 |
| 437 | 20230706 | 113600 | 2429798685 | 4245 | 4260 | 4260 | 4245 | 968 |
| 438 | 20230706 | 113500 | 2425685625 | 4250 | 4250 | 4250 | 4250 | 2016 |
| 439 | 20230706 | 113400 | 2417117625 | 4260 | 4260 | 4260 | 4250 | 88 |
| 440 | 20230706 | 113300 | 2416743185 | 4260 | 4260 | 4260 | 4260 | 50 |
| 441 | 20230706 | 113200 | 2416530185 | 4245 | 4245 | 4245 | 4245 | 1 |
| 442 | 20230706 | 113100 | 2416525940 | 4245 | 4245 | 4245 | 4245 | 50 |
| 443 | 20230706 | 113000 | 2416313690 | 4245 | 4245 | 4245 | 4245 | 0 |
| 444 | 20230706 | 112900 | 2416313690 | 4245 | 4240 | 4245 | 4240 | 150 |
| 445 | 20230706 | 112800 | 2415677190 | 4255 | 4255 | 4255 | 4255 | 73 |
| 446 | 20230706 | 112700 | 2415366575 | 4235 | 4235 | 4235 | 4235 | 943 |
| 447 | 20230706 | 112600 | 2411372970 | 4235 | 4240 | 4240 | 4235 | 1296 |
| 448 | 20230706 | 112500 | 2405878615 | 4240 | 4240 | 4245 | 4240 | 7383 |
| 449 | 20230706 | 112400 | 2374573695 | 4240 | 4240 | 4240 | 4235 | 3044 |
| 450 | 20230706 | 112300 | 2361675675 | 4240 | 4245 | 4245 | 4240 | 7084 |
| 451 | 20230706 | 112200 | 2331628845 | 4245 | 4250 | 4250 | 4245 | 4477 |
| 452 | 20230706 | 112100 | 2312604315 | 4255 | 4260 | 4260 | 4255 | 111 |
| 453 | 20230706 | 112000 | 2312132005 | 4260 | 4255 | 4260 | 4255 | 451 |
| 454 | 20230706 | 111900 | 2310212745 | 4255 | 4255 | 4255 | 4255 | 1771 |
| 455 | 20230706 | 111800 | 2302677140 | 4260 | 4260 | 4265 | 4260 | 1148 |
| 456 | 20230706 | 111700 | 2297783885 | 4260 | 4260 | 4260 | 4255 | 438 |
| 457 | 20230706 | 111600 | 2295919645 | 4255 | 4275 | 4275 | 4255 | 807 |
| 458 | 20230706 | 111500 | 2292484210 | 4285 | 4285 | 4285 | 4285 | 10 |
| 459 | 20230706 | 111400 | 2292441360 | 4285 | 4275 | 4285 | 4260 | 54 |
| 460 | 20230706 | 111300 | 2292210310 | 4270 | 4275 | 4275 | 4270 | 24 |
| 461 | 20230706 | 111200 | 2292107800 | 4280 | 4280 | 4280 | 4280 | 54 |
| 462 | 20230706 | 111100 | 2291876680 | 4280 | 4270 | 4280 | 4270 | 1817 |
| 463 | 20230706 | 111000 | 2284113735 | 4260 | 4255 | 4260 | 4250 | 284 |
| 464 | 20230706 | 110900 | 2282906505 | 4255 | 4255 | 4255 | 4255 | 0 |
| 465 | 20230706 | 110800 | 2282906505 | 4255 | 4255 | 4255 | 4250 | 552 |
| 466 | 20230706 | 110700 | 2280560030 | 4250 | 4260 | 4260 | 4250 | 2548 |
| 467 | 20230706 | 110600 | 2269720465 | 4260 | 4260 | 4260 | 4260 | 62 |
| 468 | 20230706 | 110500 | 2269456345 | 4260 | 4260 | 4260 | 4260 | 2 |
| 469 | 20230706 | 110400 | 2269447825 | 4265 | 4265 | 4265 | 4265 | 2 |
| 470 | 20230706 | 110300 | 2269439295 | 4270 | 4270 | 4270 | 4270 | 0 |
| 471 | 20230706 | 110200 | 2269439295 | 4270 | 4255 | 4270 | 4250 | 3406 |
| 472 | 20230706 | 110100 | 2254945700 | 4255 | 4255 | 4255 | 4255 | 914 |
| 473 | 20230706 | 110000 | 2251056630 | 4255 | 4260 | 4260 | 4255 | 3676 |
| 474 | 20230706 | 105900 | 2235396875 | 4260 | 4270 | 4270 | 4260 | 3760 |
| 475 | 20230706 | 105800 | 2219368030 | 4270 | 4265 | 4270 | 4265 | 573 |
| 476 | 20230706 | 105700 | 2216921325 | 4270 | 4270 | 4270 | 4270 | 1056 |
| 477 | 20230706 | 105600 | 2212412205 | 4275 | 4280 | 4285 | 4275 | 1626 |
| 478 | 20230706 | 105500 | 2205457615 | 4280 | 4285 | 4295 | 4280 | 952 |
| 479 | 20230706 | 105400 | 2201375430 | 4290 | 4295 | 4295 | 4290 | 117 |
| 480 | 20230706 | 105300 | 2200873495 | 4295 | 4295 | 4295 | 4290 | 381 |
| 481 | 20230706 | 105200 | 2199237105 | 4280 | 4275 | 4295 | 4275 | 655 |
| 482 | 20230706 | 105100 | 2196428670 | 4275 | 4270 | 4275 | 4270 | 233 |
| 483 | 20230706 | 105000 | 2195433745 | 4280 | 4280 | 4280 | 4280 | 2500 |
| 484 | 20230706 | 104900 | 2184733745 | 4270 | 4275 | 4275 | 4270 | 669 |
| 485 | 20230706 | 104800 | 2181876975 | 4275 | 4270 | 4275 | 4270 | 207 |
| 486 | 20230706 | 104700 | 2180993075 | 4270 | 4270 | 4275 | 4270 | 4084 |
| 487 | 20230706 | 104600 | 2163552880 | 4275 | 4275 | 4275 | 4270 | 2506 |
| 488 | 20230706 | 104500 | 2152841230 | 4275 | 4275 | 4280 | 4270 | 3743 |
| 489 | 20230706 | 104400 | 2136851465 | 4275 | 4280 | 4280 | 4275 | 23 |
| 490 | 20230706 | 104300 | 2136753085 | 4280 | 4280 | 4285 | 4280 | 723 |
| 491 | 20230706 | 104200 | 2133658530 | 4285 | 4280 | 4285 | 4280 | 450 |
| 492 | 20230706 | 104100 | 2131730780 | 4280 | 4290 | 4290 | 4280 | 2156 |
| 493 | 20230706 | 104000 | 2122488340 | 4295 | 4285 | 4295 | 4285 | 2497 |
| 494 | 20230706 | 103900 | 2111776890 | 4285 | 4280 | 4285 | 4270 | 1444 |
| 495 | 20230706 | 103800 | 2105601850 | 4280 | 4280 | 4285 | 4275 | 3918 |
| 496 | 20230706 | 103700 | 2088841300 | 4275 | 4280 | 4280 | 4275 | 1743 |
| 497 | 20230706 | 103600 | 2081381815 | 4290 | 4290 | 4290 | 4275 | 3102 |
| 498 | 20230706 | 103500 | 2068099780 | 4290 | 4290 | 4290 | 4290 | 179 |
| 499 | 20230706 | 103400 | 2067331870 | 4290 | 4280 | 4290 | 4280 | 1755 |
| 500 | 20230706 | 103300 | 2059808570 | 4280 | 4275 | 4290 | 4275 | 2486 |
| 501 | 20230706 | 103200 | 2049176450 | 4290 | 4280 | 4290 | 4280 | 955 |
| 502 | 20230706 | 103100 | 2045088050 | 4280 | 4295 | 4295 | 4270 | 8260 |
| 503 | 20230706 | 103000 | 2009754660 | 4295 | 4335 | 4335 | 4295 | 10194 |
| 504 | 20230706 | 102900 | 1965802345 | 4330 | 4335 | 4340 | 4320 | 5414 |
| 505 | 20230706 | 102800 | 1942379025 | 4335 | 4320 | 4335 | 4320 | 2839 |
| 506 | 20230706 | 102700 | 1930103695 | 4320 | 4310 | 4330 | 4310 | 6027 |
| 507 | 20230706 | 102600 | 1904115225 | 4310 | 4305 | 4330 | 4305 | 4864 |
| 508 | 20230706 | 102500 | 1883152560 | 4305 | 4320 | 4320 | 4295 | 14450 |
| 509 | 20230706 | 102400 | 1820977870 | 4320 | 4330 | 4350 | 4300 | 39928 |
| 510 | 20230706 | 102300 | 1648312390 | 4330 | 4350 | 4375 | 4310 | 96807 |
| 511 | 20230706 | 102200 | 1227543945 | 4345 | 4265 | 4395 | 4260 | 53254 |
| 512 | 20230706 | 102100 | 997140915 | 4260 | 4205 | 4260 | 4205 | 11340 |
| 513 | 20230706 | 102000 | 949118945 | 4200 | 4230 | 4230 | 4200 | 1153 |
| 514 | 20230706 | 101900 | 944261280 | 4225 | 4230 | 4230 | 4225 | 1810 |
| 515 | 20230706 | 101800 | 936613980 | 4225 | 4225 | 4230 | 4225 | 1355 |
| 516 | 20230706 | 101700 | 930887215 | 4225 | 4220 | 4225 | 4220 | 553 |
| 517 | 20230706 | 101600 | 928551440 | 4220 | 4205 | 4220 | 4200 | 1406 |
| 518 | 20230706 | 101500 | 922626430 | 4200 | 4205 | 4215 | 4200 | 1327 |
| 519 | 20230706 | 101400 | 917047335 | 4200 | 4200 | 4200 | 4200 | 1000 |
| 520 | 20230706 | 101300 | 912847335 | 4200 | 4200 | 4205 | 4200 | 2033 |
| 521 | 20230706 | 101200 | 904306355 | 4200 | 4210 | 4210 | 4200 | 2825 |
| 522 | 20230706 | 101100 | 892436660 | 4210 | 4210 | 4210 | 4210 | 10 |
| 523 | 20230706 | 101000 | 892394560 | 4210 | 4200 | 4210 | 4200 | 771 |
| 524 | 20230706 | 100900 | 889152010 | 4205 | 4205 | 4205 | 4205 | 512 |
| 525 | 20230706 | 100800 | 886999050 | 4205 | 4210 | 4210 | 4205 | 420 |
| 526 | 20230706 | 100700 | 885232905 | 4210 | 4210 | 4210 | 4210 | 1 |
| 527 | 20230706 | 100600 | 885228695 | 4205 | 4205 | 4205 | 4205 | 0 |
| 528 | 20230706 | 100500 | 885228695 | 4205 | 4205 | 4205 | 4205 | 1241 |
| 529 | 20230706 | 100400 | 880010290 | 4205 | 4205 | 4205 | 4205 | 499 |
| 530 | 20230706 | 100300 | 877911995 | 4205 | 4210 | 4210 | 4205 | 215 |
| 531 | 20230706 | 100200 | 877007900 | 4210 | 4215 | 4215 | 4205 | 166 |
| 532 | 20230706 | 100100 | 876309215 | 4220 | 4215 | 4220 | 4215 | 209 |
| 533 | 20230706 | 100000 | 875428110 | 4215 | 4200 | 4215 | 4200 | 120 |
| 534 | 20230706 | 095900 | 874924095 | 4200 | 4200 | 4200 | 4200 | 1273 |
| 535 | 20230706 | 095800 | 869577495 | 4200 | 4200 | 4200 | 4200 | 6 |
| 536 | 20230706 | 095700 | 869552295 | 4220 | 4195 | 4220 | 4195 | 2076 |
| 537 | 20230706 | 095600 | 860811965 | 4200 | 4205 | 4205 | 4200 | 201 |
| 538 | 20230706 | 095500 | 859967760 | 4195 | 4205 | 4205 | 4195 | 7011 |
| 539 | 20230706 | 095400 | 830526045 | 4200 | 4215 | 4220 | 4200 | 3544 |
| 540 | 20230706 | 095300 | 815631060 | 4220 | 4225 | 4225 | 4220 | 364 |
| 541 | 20230706 | 095200 | 814094975 | 4225 | 4225 | 4225 | 4225 | 2 |
| 542 | 20230706 | 095100 | 814086525 | 4220 | 4235 | 4235 | 4220 | 1792 |
| 543 | 20230706 | 095000 | 806521090 | 4235 | 4235 | 4235 | 4230 | 101 |
| 544 | 20230706 | 094900 | 806093360 | 4235 | 4235 | 4235 | 4235 | 69 |
| 545 | 20230706 | 094800 | 805801145 | 4235 | 4240 | 4245 | 4235 | 1497 |
| 546 | 20230706 | 094700 | 799455865 | 4240 | 4245 | 4245 | 4240 | 493 |
| 547 | 20230706 | 094600 | 797364010 | 4250 | 4230 | 4265 | 4225 | 7767 |
| 548 | 20230706 | 094500 | 764379835 | 4220 | 4220 | 4225 | 4220 | 1711 |
| 549 | 20230706 | 094400 | 757153245 | 4220 | 4210 | 4220 | 4210 | 914 |
| 550 | 20230706 | 094300 | 753297730 | 4210 | 4210 | 4210 | 4210 | 159 |
| 551 | 20230706 | 094200 | 752628340 | 4205 | 4200 | 4205 | 4200 | 701 |
| 552 | 20230706 | 094100 | 749680640 | 4195 | 4195 | 4210 | 4195 | 5 |
| 553 | 20230706 | 094000 | 749659635 | 4195 | 4195 | 4210 | 4195 | 800 |
| 554 | 20230706 | 093900 | 746296920 | 4195 | 4200 | 4200 | 4195 | 5007 |
| 555 | 20230706 | 093800 | 725284105 | 4205 | 4205 | 4205 | 4205 | 214 |
| 556 | 20230706 | 093700 | 724384235 | 4210 | 4210 | 4210 | 4210 | 145 |
| 557 | 20230706 | 093600 | 723773785 | 4210 | 4205 | 4210 | 4190 | 6108 |
| 558 | 20230706 | 093500 | 698143750 | 4205 | 4220 | 4220 | 4205 | 850 |
| 559 | 20230706 | 093400 | 694559640 | 4220 | 4220 | 4225 | 4220 | 375 |
| 560 | 20230706 | 093300 | 692976890 | 4215 | 4200 | 4215 | 4200 | 2220 |
| 561 | 20230706 | 093200 | 683630395 | 4195 | 4180 | 4195 | 4165 | 5356 |
| 562 | 20230706 | 093100 | 661248965 | 4180 | 4180 | 4180 | 4180 | 1423 |
| 563 | 20230706 | 093000 | 655300825 | 4180 | 4170 | 4180 | 4165 | 81 |
| 564 | 20230706 | 092900 | 654963435 | 4165 | 4180 | 4180 | 4160 | 3087 |
| 565 | 20230706 | 092800 | 642095335 | 4180 | 4180 | 4180 | 4180 | 426 |
| 566 | 20230706 | 092700 | 640314655 | 4180 | 4170 | 4185 | 4160 | 6221 |
| 567 | 20230706 | 092600 | 614375765 | 4170 | 4170 | 4180 | 4170 | 887 |
| 568 | 20230706 | 092500 | 610676965 | 4170 | 4170 | 4170 | 4170 | 560 |
| 569 | 20230706 | 092400 | 608341765 | 4170 | 4170 | 4170 | 4170 | 1096 |
| 570 | 20230706 | 092300 | 603771445 | 4170 | 4190 | 4190 | 4170 | 1070 |
| 571 | 20230706 | 092200 | 599309510 | 4190 | 4185 | 4190 | 4185 | 1696 |
| 572 | 20230706 | 092100 | 592203275 | 4180 | 4165 | 4185 | 4165 | 2035 |
| 573 | 20230706 | 092000 | 583706485 | 4165 | 4155 | 4170 | 4155 | 79 |
| 574 | 20230706 | 091900 | 583377765 | 4170 | 4150 | 4170 | 4150 | 8706 |
| 575 | 20230706 | 091800 | 547211210 | 4150 | 4150 | 4150 | 4145 | 9344 |
| 576 | 20230706 | 091700 | 508434110 | 4150 | 4160 | 4165 | 4145 | 11571 |
| 577 | 20230706 | 091600 | 460335920 | 4160 | 4165 | 4170 | 4155 | 1129 |
| 578 | 20230706 | 091500 | 455639330 | 4170 | 4160 | 4170 | 4150 | 936 |
| 579 | 20230706 | 091400 | 451742850 | 4150 | 4160 | 4160 | 4150 | 5150 |
| 580 | 20230706 | 091300 | 430354010 | 4160 | 4150 | 4160 | 4145 | 14191 |
| 581 | 20230706 | 091200 | 371461465 | 4155 | 4160 | 4160 | 4150 | 2822 |
| 582 | 20230706 | 091100 | 359740835 | 4165 | 4160 | 4165 | 4160 | 1881 |
| 583 | 20230706 | 091000 | 351915180 | 4160 | 4155 | 4160 | 4150 | 6596 |
| 584 | 20230706 | 090900 | 324528985 | 4155 | 4165 | 4165 | 4150 | 5133 |
| 585 | 20230706 | 090800 | 303219315 | 4165 | 4160 | 4170 | 4155 | 5825 |
| 586 | 20230706 | 090700 | 278988680 | 4150 | 4165 | 4165 | 4145 | 4489 |
| 587 | 20230706 | 090600 | 260357765 | 4170 | 4150 | 4170 | 4145 | 1951 |
| 588 | 20230706 | 090500 | 252262535 | 4150 | 4175 | 4180 | 4140 | 17269 |
| 589 | 20230706 | 090400 | 180497745 | 4175 | 4190 | 4195 | 4175 | 12573 |
| 590 | 20230706 | 090300 | 127850580 | 4195 | 4205 | 4210 | 4195 | 8733 |
| 591 | 20230706 | 090200 | 91179095 | 4210 | 4230 | 4230 | 4205 | 3204 |
| 592 | 20230706 | 090100 | 77700095 | 4205 | 4240 | 4240 | 4200 | 4457 |
| 593 | 20230706 | 090000 | 58927945 | 4220 | 4260 | 4260 | 4200 | 13904 |