31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 192100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 8217 |
| 3 | 20230704 | 192000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20230704 | 191900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20230704 | 191800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20230704 | 191700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20230704 | 191600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20230704 | 191500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20230704 | 191400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20230704 | 191300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20230704 | 191200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20230704 | 191100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20230704 | 191000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20230704 | 190900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20230704 | 190800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20230704 | 190700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20230704 | 190600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20230704 | 190500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20230704 | 190400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20230704 | 190300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20230704 | 190200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20230704 | 190100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20230704 | 190000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20230704 | 185900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20230704 | 185800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20230704 | 185700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20230704 | 185600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20230704 | 185500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20230704 | 185400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20230704 | 185300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20230704 | 185200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20230704 | 185100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 8217 |
| 33 | 20230704 | 185000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20230704 | 184900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20230704 | 184800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20230704 | 184700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20230704 | 184600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20230704 | 184500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20230704 | 184400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20230704 | 184300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20230704 | 184200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20230704 | 184100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20230704 | 184000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20230704 | 183900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20230704 | 183800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20230704 | 183700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20230704 | 183600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20230704 | 183500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20230704 | 183400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20230704 | 183300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20230704 | 183200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20230704 | 183100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20230704 | 183000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20230704 | 182900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20230704 | 182800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20230704 | 182700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20230704 | 182600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20230704 | 182500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20230704 | 182400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20230704 | 182300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20230704 | 182200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20230704 | 182100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 8217 |
| 63 | 20230704 | 182000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20230704 | 181900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20230704 | 181800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20230704 | 181700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20230704 | 181600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20230704 | 181500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20230704 | 181400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20230704 | 181300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20230704 | 181200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20230704 | 181100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20230704 | 181000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20230704 | 180900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20230704 | 180800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20230704 | 180700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20230704 | 180600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20230704 | 180500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20230704 | 180400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20230704 | 180300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20230704 | 180200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20230704 | 180100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20230704 | 180000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20230704 | 175900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20230704 | 175800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20230704 | 175700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20230704 | 175600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20230704 | 175500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20230704 | 175400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20230704 | 175300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20230704 | 175200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20230704 | 175100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 8217 |
| 93 | 20230704 | 175000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20230704 | 174900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20230704 | 174800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20230704 | 174700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20230704 | 174600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20230704 | 174500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20230704 | 174400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20230704 | 174300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20230704 | 174200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20230704 | 174100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20230704 | 174000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20230704 | 173900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20230704 | 173800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20230704 | 173700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20230704 | 173600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20230704 | 173500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20230704 | 173400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20230704 | 173300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20230704 | 173200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20230704 | 173100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20230704 | 173000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20230704 | 172900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20230704 | 172800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20230704 | 172700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20230704 | 172600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20230704 | 172500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20230704 | 172400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20230704 | 172300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20230704 | 172200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20230704 | 172100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 8217 |
| 123 | 20230704 | 172000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20230704 | 171900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20230704 | 171800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20230704 | 171700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20230704 | 171600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20230704 | 171500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20230704 | 171400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20230704 | 171300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20230704 | 171200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20230704 | 171100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20230704 | 171000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20230704 | 170900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20230704 | 170800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20230704 | 170700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20230704 | 170600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20230704 | 170500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20230704 | 170400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20230704 | 170300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20230704 | 170200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20230704 | 170100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20230704 | 170000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20230704 | 165900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20230704 | 165800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20230704 | 165700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20230704 | 165600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20230704 | 165500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20230704 | 165400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20230704 | 165300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20230704 | 165200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20230704 | 165100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 8217 |
| 153 | 20230704 | 165000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20230704 | 164900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20230704 | 164800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20230704 | 164700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20230704 | 164600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20230704 | 164500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20230704 | 164400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20230704 | 164300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20230704 | 164200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20230704 | 164100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20230704 | 164000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20230704 | 163900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20230704 | 163800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20230704 | 163700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20230704 | 163600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20230704 | 163500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20230704 | 163400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20230704 | 163300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20230704 | 163200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20230704 | 163100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20230704 | 163000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20230704 | 162900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20230704 | 162800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20230704 | 162700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20230704 | 162600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20230704 | 162500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20230704 | 162400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20230704 | 162300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20230704 | 162200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20230704 | 162100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 8217 |
| 183 | 20230704 | 162000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20230704 | 161900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20230704 | 161800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20230704 | 161700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20230704 | 161600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20230704 | 161500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20230704 | 161400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20230704 | 161300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20230704 | 161200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20230704 | 161100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20230704 | 161000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20230704 | 160900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20230704 | 160800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20230704 | 160700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20230704 | 160600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20230704 | 160500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20230704 | 160400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20230704 | 160300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20230704 | 160200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20230704 | 160100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20230704 | 160000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20230704 | 155900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20230704 | 155800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20230704 | 155700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20230704 | 155600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20230704 | 155500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20230704 | 155400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20230704 | 155300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20230704 | 155200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20230704 | 155100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 8217 |
| 213 | 20230704 | 155000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20230704 | 154900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20230704 | 154800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20230704 | 154700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20230704 | 154600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 218 | 20230704 | 154500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 219 | 20230704 | 154400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 220 | 20230704 | 154300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 221 | 20230704 | 154200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 222 | 20230704 | 154100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 223 | 20230704 | 154000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 224 | 20230704 | 153900 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 225 | 20230704 | 153800 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 226 | 20230704 | 153700 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 227 | 20230704 | 153600 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 228 | 20230704 | 153500 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 229 | 20230704 | 153400 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 230 | 20230704 | 153300 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 231 | 20230704 | 153200 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 232 | 20230704 | 153100 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 233 | 20230704 | 153000 | 2542794140 | 2370 | 2370 | 2370 | 2370 | 8217 |
| 234 | 20230704 | 152900 | 2523319850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 235 | 20230704 | 152800 | 2523319850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 236 | 20230704 | 152700 | 2523319850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 237 | 20230704 | 152600 | 2523319850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 238 | 20230704 | 152500 | 2523319850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 239 | 20230704 | 152400 | 2523319850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 240 | 20230704 | 152300 | 2523319850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 241 | 20230704 | 152200 | 2523319850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 242 | 20230704 | 152100 | 2523319850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 243 | 20230704 | 152000 | 2523319850 | 2365 | 2365 | 2365 | 2365 | 0 |
| 244 | 20230704 | 151900 | 2523319850 | 2365 | 2365 | 2365 | 2360 | 2615 |
| 245 | 20230704 | 151800 | 2517135710 | 2360 | 2365 | 2365 | 2360 | 673 |
| 246 | 20230704 | 151700 | 2515544870 | 2370 | 2360 | 2370 | 2360 | 36 |
| 247 | 20230704 | 151600 | 2515459700 | 2355 | 2365 | 2365 | 2355 | 4185 |
| 248 | 20230704 | 151500 | 2505572470 | 2365 | 2370 | 2370 | 2365 | 77 |
| 249 | 20230704 | 151400 | 2505390315 | 2365 | 2365 | 2365 | 2365 | 5200 |
| 250 | 20230704 | 151300 | 2493092315 | 2370 | 2365 | 2370 | 2365 | 315 |
| 251 | 20230704 | 151200 | 2492345815 | 2370 | 2360 | 2370 | 2360 | 4123 |
| 252 | 20230704 | 151100 | 2482590945 | 2365 | 2360 | 2365 | 2355 | 3006 |
| 253 | 20230704 | 151000 | 2475498500 | 2360 | 2360 | 2360 | 2360 | 1205 |
| 254 | 20230704 | 150900 | 2472654700 | 2360 | 2365 | 2365 | 2360 | 725 |
| 255 | 20230704 | 150800 | 2470940080 | 2360 | 2360 | 2360 | 2360 | 10 |
| 256 | 20230704 | 150700 | 2470916480 | 2360 | 2365 | 2365 | 2355 | 527 |
| 257 | 20230704 | 150600 | 2469671005 | 2365 | 2365 | 2365 | 2360 | 476 |
| 258 | 20230704 | 150500 | 2468546940 | 2365 | 2355 | 2365 | 2350 | 5513 |
| 259 | 20230704 | 150400 | 2455535705 | 2355 | 2355 | 2355 | 2355 | 482 |
| 260 | 20230704 | 150300 | 2454400595 | 2355 | 2355 | 2355 | 2355 | 754 |
| 261 | 20230704 | 150200 | 2452624925 | 2355 | 2350 | 2355 | 2350 | 128 |
| 262 | 20230704 | 150100 | 2452323575 | 2350 | 2350 | 2350 | 2350 | 4 |
| 263 | 20230704 | 150000 | 2452314175 | 2355 | 2350 | 2355 | 2350 | 157 |
| 264 | 20230704 | 145900 | 2451945210 | 2350 | 2355 | 2355 | 2350 | 413 |
| 265 | 20230704 | 145800 | 2450972645 | 2355 | 2350 | 2360 | 2350 | 353 |
| 266 | 20230704 | 145700 | 2450140785 | 2350 | 2350 | 2350 | 2350 | 18 |
| 267 | 20230704 | 145600 | 2450098485 | 2350 | 2345 | 2350 | 2345 | 870 |
| 268 | 20230704 | 145500 | 2448054135 | 2345 | 2350 | 2350 | 2345 | 2571 |
| 269 | 20230704 | 145400 | 2442015435 | 2355 | 2360 | 2360 | 2355 | 1315 |
| 270 | 20230704 | 145300 | 2438917305 | 2355 | 2365 | 2365 | 2355 | 240 |
| 271 | 20230704 | 145200 | 2438350950 | 2360 | 2365 | 2365 | 2360 | 523 |
| 272 | 20230704 | 145100 | 2437114140 | 2365 | 2365 | 2370 | 2365 | 3393 |
| 273 | 20230704 | 145000 | 2429085445 | 2365 | 2365 | 2365 | 2365 | 2738 |
| 274 | 20230704 | 144900 | 2422610075 | 2370 | 2370 | 2370 | 2370 | 6480 |
| 275 | 20230704 | 144800 | 2407252475 | 2370 | 2360 | 2370 | 2360 | 10244 |
| 276 | 20230704 | 144700 | 2382977035 | 2360 | 2355 | 2370 | 2355 | 10523 |
| 277 | 20230704 | 144600 | 2358046335 | 2365 | 2360 | 2365 | 2355 | 4435 |
| 278 | 20230704 | 144500 | 2347569310 | 2360 | 2365 | 2365 | 2355 | 3285 |
| 279 | 20230704 | 144400 | 2339816400 | 2360 | 2360 | 2360 | 2360 | 2070 |
| 280 | 20230704 | 144300 | 2334931200 | 2360 | 2360 | 2360 | 2355 | 44 |
| 281 | 20230704 | 144200 | 2334827410 | 2360 | 2345 | 2360 | 2345 | 82 |
| 282 | 20230704 | 144100 | 2334634300 | 2345 | 2360 | 2360 | 2345 | 244 |
| 283 | 20230704 | 144000 | 2334060440 | 2360 | 2360 | 2360 | 2350 | 153 |
| 284 | 20230704 | 143900 | 2333700030 | 2350 | 2350 | 2350 | 2350 | 19 |
| 285 | 20230704 | 143800 | 2333655380 | 2350 | 2350 | 2350 | 2350 | 11 |
| 286 | 20230704 | 143700 | 2333629530 | 2360 | 2355 | 2360 | 2350 | 3022 |
| 287 | 20230704 | 143600 | 2326506350 | 2350 | 2350 | 2350 | 2350 | 0 |
| 288 | 20230704 | 143500 | 2326506350 | 2350 | 2350 | 2350 | 2350 | 1107 |
| 289 | 20230704 | 143400 | 2323904900 | 2350 | 2355 | 2355 | 2350 | 3788 |
| 290 | 20230704 | 143300 | 2314990110 | 2355 | 2360 | 2360 | 2355 | 20 |
| 291 | 20230704 | 143200 | 2314942960 | 2360 | 2365 | 2365 | 2360 | 556 |
| 292 | 20230704 | 143100 | 2313630795 | 2365 | 2365 | 2365 | 2365 | 2000 |
| 293 | 20230704 | 143000 | 2308900795 | 2365 | 2355 | 2365 | 2355 | 128 |
| 294 | 20230704 | 142900 | 2308599295 | 2365 | 2365 | 2365 | 2360 | 502 |
| 295 | 20230704 | 142800 | 2307413515 | 2365 | 2360 | 2365 | 2360 | 12 |
| 296 | 20230704 | 142700 | 2307385185 | 2365 | 2360 | 2365 | 2360 | 71 |
| 297 | 20230704 | 142600 | 2307217455 | 2360 | 2360 | 2360 | 2360 | 2294 |
| 298 | 20230704 | 142500 | 2301803615 | 2360 | 2365 | 2365 | 2360 | 1714 |
| 299 | 20230704 | 142400 | 2297757070 | 2365 | 2365 | 2365 | 2365 | 10 |
| 300 | 20230704 | 142300 | 2297733420 | 2365 | 2370 | 2370 | 2365 | 2344 |
| 301 | 20230704 | 142200 | 2292187470 | 2365 | 2365 | 2365 | 2365 | 377 |
| 302 | 20230704 | 142100 | 2291295865 | 2365 | 2365 | 2365 | 2365 | 10 |
| 303 | 20230704 | 142000 | 2291272215 | 2365 | 2370 | 2370 | 2365 | 180 |
| 304 | 20230704 | 141900 | 2290846510 | 2370 | 2365 | 2370 | 2365 | 301 |
| 305 | 20230704 | 141800 | 2290133145 | 2365 | 2365 | 2365 | 2365 | 15 |
| 306 | 20230704 | 141700 | 2290097670 | 2365 | 2365 | 2365 | 2365 | 245 |
| 307 | 20230704 | 141600 | 2289518245 | 2365 | 2370 | 2370 | 2365 | 211 |
| 308 | 20230704 | 141500 | 2289019175 | 2365 | 2365 | 2370 | 2365 | 2871 |
| 309 | 20230704 | 141400 | 2282220240 | 2370 | 2370 | 2370 | 2370 | 1370 |
| 310 | 20230704 | 141300 | 2278973340 | 2365 | 2350 | 2365 | 2350 | 9151 |
| 311 | 20230704 | 141200 | 2257390335 | 2350 | 2350 | 2350 | 2350 | 1242 |
| 312 | 20230704 | 141100 | 2254471635 | 2350 | 2355 | 2355 | 2350 | 4514 |
| 313 | 20230704 | 141000 | 2243861170 | 2355 | 2355 | 2355 | 2350 | 1311 |
| 314 | 20230704 | 140900 | 2240774850 | 2355 | 2355 | 2355 | 2355 | 1089 |
| 315 | 20230704 | 140800 | 2238210255 | 2355 | 2360 | 2360 | 2355 | 40 |
| 316 | 20230704 | 140700 | 2238115905 | 2355 | 2360 | 2360 | 2355 | 5625 |
| 317 | 20230704 | 140600 | 2224841530 | 2360 | 2360 | 2365 | 2360 | 6183 |
| 318 | 20230704 | 140500 | 2210230690 | 2365 | 2365 | 2365 | 2360 | 2461 |
| 319 | 20230704 | 140400 | 2204411945 | 2365 | 2365 | 2365 | 2365 | 50 |
| 320 | 20230704 | 140300 | 2204293695 | 2355 | 2360 | 2365 | 2355 | 441 |
| 321 | 20230704 | 140200 | 2203254990 | 2365 | 2355 | 2365 | 2355 | 19 |
| 322 | 20230704 | 140100 | 2203210225 | 2355 | 2355 | 2355 | 2355 | 550 |
| 323 | 20230704 | 140000 | 2201914975 | 2350 | 2355 | 2360 | 2350 | 10144 |
| 324 | 20230704 | 135900 | 2178022790 | 2355 | 2355 | 2360 | 2355 | 902 |
| 325 | 20230704 | 135800 | 2175898530 | 2355 | 2355 | 2360 | 2350 | 2116 |
| 326 | 20230704 | 135700 | 2170915075 | 2355 | 2355 | 2360 | 2355 | 5588 |
| 327 | 20230704 | 135600 | 2157737505 | 2360 | 2360 | 2360 | 2360 | 164 |
| 328 | 20230704 | 135500 | 2157350465 | 2360 | 2360 | 2360 | 2360 | 236 |
| 329 | 20230704 | 135400 | 2156793505 | 2360 | 2360 | 2360 | 2360 | 155 |
| 330 | 20230704 | 135300 | 2156427705 | 2360 | 2365 | 2365 | 2360 | 801 |
| 331 | 20230704 | 135200 | 2154534785 | 2365 | 2355 | 2365 | 2355 | 397 |
| 332 | 20230704 | 135100 | 2153597230 | 2360 | 2360 | 2360 | 2360 | 487 |
| 333 | 20230704 | 135000 | 2152447910 | 2360 | 2355 | 2360 | 2355 | 293 |
| 334 | 20230704 | 134900 | 2151757315 | 2355 | 2365 | 2365 | 2355 | 165 |
| 335 | 20230704 | 134800 | 2151367955 | 2360 | 2360 | 2360 | 2360 | 886 |
| 336 | 20230704 | 134700 | 2149276995 | 2365 | 2350 | 2365 | 2350 | 2087 |
| 337 | 20230704 | 134600 | 2144352440 | 2355 | 2355 | 2355 | 2355 | 229 |
| 338 | 20230704 | 134500 | 2143813145 | 2350 | 2350 | 2350 | 2350 | 127 |
| 339 | 20230704 | 134400 | 2143514695 | 2350 | 2350 | 2350 | 2350 | 0 |
| 340 | 20230704 | 134300 | 2143514695 | 2350 | 2360 | 2365 | 2350 | 1854 |
| 341 | 20230704 | 134200 | 2139137695 | 2355 | 2350 | 2355 | 2350 | 82 |
| 342 | 20230704 | 134100 | 2138944920 | 2350 | 2355 | 2360 | 2350 | 2723 |
| 343 | 20230704 | 134000 | 2132536540 | 2355 | 2355 | 2360 | 2355 | 921 |
| 344 | 20230704 | 133900 | 2130365990 | 2355 | 2355 | 2355 | 2355 | 221 |
| 345 | 20230704 | 133800 | 2129845535 | 2355 | 2350 | 2360 | 2350 | 257 |
| 346 | 20230704 | 133700 | 2129240065 | 2360 | 2355 | 2360 | 2350 | 1170 |
| 347 | 20230704 | 133600 | 2126487125 | 2365 | 2365 | 2365 | 2360 | 5439 |
| 348 | 20230704 | 133500 | 2113648890 | 2365 | 2365 | 2365 | 2365 | 919 |
| 349 | 20230704 | 133400 | 2111475455 | 2365 | 2355 | 2365 | 2355 | 5142 |
| 350 | 20230704 | 133300 | 2099340775 | 2355 | 2360 | 2365 | 2355 | 1051 |
| 351 | 20230704 | 133200 | 2096858910 | 2360 | 2365 | 2365 | 2350 | 455 |
| 352 | 20230704 | 133100 | 2095785230 | 2365 | 2365 | 2370 | 2355 | 8287 |
| 353 | 20230704 | 133000 | 2076221285 | 2365 | 2365 | 2365 | 2360 | 117 |
| 354 | 20230704 | 132900 | 2075944630 | 2365 | 2360 | 2365 | 2360 | 1264 |
| 355 | 20230704 | 132800 | 2072960775 | 2365 | 2360 | 2365 | 2355 | 2897 |
| 356 | 20230704 | 132700 | 2066127135 | 2365 | 2360 | 2365 | 2360 | 1421 |
| 357 | 20230704 | 132600 | 2062771575 | 2365 | 2365 | 2370 | 2360 | 10260 |
| 358 | 20230704 | 132500 | 2038476270 | 2360 | 2355 | 2360 | 2355 | 1558 |
| 359 | 20230704 | 132400 | 2034800870 | 2350 | 2355 | 2355 | 2350 | 732 |
| 360 | 20230704 | 132300 | 2033077070 | 2355 | 2350 | 2355 | 2350 | 81 |
| 361 | 20230704 | 132200 | 2032886620 | 2355 | 2350 | 2355 | 2350 | 485 |
| 362 | 20230704 | 132100 | 2031745040 | 2355 | 2355 | 2355 | 2355 | 7 |
| 363 | 20230704 | 132000 | 2031728555 | 2355 | 2355 | 2355 | 2350 | 497 |
| 364 | 20230704 | 131900 | 2030560055 | 2355 | 2360 | 2360 | 2350 | 1906 |
| 365 | 20230704 | 131800 | 2026075915 | 2355 | 2365 | 2365 | 2355 | 149 |
| 366 | 20230704 | 131700 | 2025724935 | 2360 | 2355 | 2365 | 2355 | 29 |
| 367 | 20230704 | 131600 | 2025656570 | 2365 | 2350 | 2365 | 2345 | 838 |
| 368 | 20230704 | 131500 | 2023680220 | 2345 | 2345 | 2345 | 2345 | 126 |
| 369 | 20230704 | 131400 | 2023384750 | 2345 | 2345 | 2345 | 2345 | 739 |
| 370 | 20230704 | 131300 | 2021651795 | 2335 | 2340 | 2345 | 2335 | 13 |
| 371 | 20230704 | 131200 | 2021621415 | 2335 | 2335 | 2340 | 2335 | 2321 |
| 372 | 20230704 | 131100 | 2016201370 | 2335 | 2340 | 2340 | 2335 | 869 |
| 373 | 20230704 | 131000 | 2014169430 | 2340 | 2345 | 2345 | 2340 | 302 |
| 374 | 20230704 | 130900 | 2013462740 | 2340 | 2345 | 2345 | 2340 | 563 |
| 375 | 20230704 | 130800 | 2012145285 | 2340 | 2345 | 2345 | 2340 | 13 |
| 376 | 20230704 | 130700 | 2012114850 | 2340 | 2345 | 2345 | 2340 | 354 |
| 377 | 20230704 | 130600 | 2011286220 | 2345 | 2355 | 2355 | 2345 | 1414 |
| 378 | 20230704 | 130500 | 2007968205 | 2355 | 2355 | 2365 | 2355 | 371 |
| 379 | 20230704 | 130400 | 2007094380 | 2365 | 2365 | 2365 | 2365 | 4 |
| 380 | 20230704 | 130300 | 2007084920 | 2370 | 2350 | 2370 | 2350 | 4103 |
| 381 | 20230704 | 130200 | 1997385980 | 2350 | 2345 | 2350 | 2335 | 7291 |
| 382 | 20230704 | 130100 | 1980301345 | 2345 | 2345 | 2345 | 2345 | 22 |
| 383 | 20230704 | 130000 | 1980249755 | 2345 | 2340 | 2345 | 2335 | 2103 |
| 384 | 20230704 | 125900 | 1975333385 | 2345 | 2340 | 2345 | 2340 | 1863 |
| 385 | 20230704 | 125800 | 1970973955 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 386 | 20230704 | 125700 | 1968638955 | 2340 | 2340 | 2340 | 2335 | 1609 |
| 387 | 20230704 | 125600 | 1964876025 | 2345 | 2340 | 2345 | 2340 | 31 |
| 388 | 20230704 | 125500 | 1964803480 | 2345 | 2340 | 2345 | 2340 | 158 |
| 389 | 20230704 | 125400 | 1964433755 | 2345 | 2345 | 2345 | 2340 | 423 |
| 390 | 20230704 | 125300 | 1963442845 | 2345 | 2340 | 2345 | 2340 | 3 |
| 391 | 20230704 | 125200 | 1963435820 | 2335 | 2340 | 2345 | 2335 | 1774 |
| 392 | 20230704 | 125100 | 1959291215 | 2340 | 2345 | 2345 | 2340 | 75 |
| 393 | 20230704 | 125000 | 1959115560 | 2340 | 2340 | 2340 | 2340 | 182 |
| 394 | 20230704 | 124900 | 1958689680 | 2345 | 2340 | 2345 | 2340 | 942 |
| 395 | 20230704 | 124800 | 1956485395 | 2340 | 2340 | 2345 | 2340 | 147 |
| 396 | 20230704 | 124700 | 1956141160 | 2345 | 2340 | 2345 | 2340 | 2607 |
| 397 | 20230704 | 124600 | 1950040770 | 2340 | 2345 | 2350 | 2340 | 2893 |
| 398 | 20230704 | 124500 | 1943265760 | 2345 | 2355 | 2355 | 2345 | 1370 |
| 399 | 20230704 | 124400 | 1940053100 | 2345 | 2350 | 2355 | 2345 | 5974 |
| 400 | 20230704 | 124300 | 1926019040 | 2355 | 2360 | 2360 | 2355 | 2526 |
| 401 | 20230704 | 124200 | 1920069250 | 2355 | 2365 | 2365 | 2355 | 143 |
| 402 | 20230704 | 124100 | 1919732155 | 2365 | 2365 | 2365 | 2365 | 2 |
| 403 | 20230704 | 124000 | 1919727425 | 2355 | 2355 | 2365 | 2345 | 2519 |
| 404 | 20230704 | 123900 | 1913806090 | 2355 | 2360 | 2360 | 2355 | 1940 |
| 405 | 20230704 | 123800 | 1909232390 | 2355 | 2355 | 2355 | 2345 | 10628 |
| 406 | 20230704 | 123700 | 1884271215 | 2360 | 2360 | 2360 | 2355 | 1024 |
| 407 | 20230704 | 123600 | 1881857510 | 2360 | 2370 | 2370 | 2360 | 141 |
| 408 | 20230704 | 123500 | 1881524430 | 2370 | 2365 | 2370 | 2360 | 5646 |
| 409 | 20230704 | 123400 | 1868196930 | 2370 | 2370 | 2370 | 2365 | 573 |
| 410 | 20230704 | 123300 | 1866840425 | 2375 | 2365 | 2375 | 2365 | 1089 |
| 411 | 20230704 | 123200 | 1864258565 | 2360 | 2360 | 2365 | 2355 | 1434 |
| 412 | 20230704 | 123100 | 1860873630 | 2360 | 2365 | 2365 | 2355 | 1000 |
| 413 | 20230704 | 123000 | 1858514110 | 2365 | 2370 | 2370 | 2365 | 1560 |
| 414 | 20230704 | 122900 | 1854822680 | 2375 | 2365 | 2375 | 2365 | 55 |
| 415 | 20230704 | 122800 | 1854692385 | 2375 | 2370 | 2375 | 2370 | 2723 |
| 416 | 20230704 | 122700 | 1848238850 | 2375 | 2370 | 2380 | 2370 | 2276 |
| 417 | 20230704 | 122600 | 1842833760 | 2370 | 2365 | 2370 | 2365 | 469 |
| 418 | 20230704 | 122500 | 1841724565 | 2375 | 2365 | 2375 | 2365 | 264 |
| 419 | 20230704 | 122400 | 1841100195 | 2365 | 2375 | 2380 | 2365 | 3051 |
| 420 | 20230704 | 122300 | 1833838910 | 2380 | 2365 | 2380 | 2365 | 3606 |
| 421 | 20230704 | 122200 | 1825277325 | 2365 | 2365 | 2375 | 2365 | 12461 |
| 422 | 20230704 | 122100 | 1795748905 | 2365 | 2375 | 2385 | 2365 | 4093 |
| 423 | 20230704 | 122000 | 1786034300 | 2375 | 2375 | 2385 | 2370 | 942 |
| 424 | 20230704 | 121900 | 1783796520 | 2385 | 2380 | 2385 | 2375 | 6269 |
| 425 | 20230704 | 121800 | 1768867065 | 2380 | 2375 | 2380 | 2375 | 2068 |
| 426 | 20230704 | 121700 | 1763951130 | 2365 | 2360 | 2375 | 2360 | 1056 |
| 427 | 20230704 | 121600 | 1761448455 | 2380 | 2370 | 2380 | 2360 | 2825 |
| 428 | 20230704 | 121500 | 1754763095 | 2385 | 2370 | 2385 | 2360 | 951 |
| 429 | 20230704 | 121400 | 1752501205 | 2385 | 2370 | 2385 | 2370 | 969 |
| 430 | 20230704 | 121300 | 1750203880 | 2390 | 2370 | 2390 | 2360 | 6357 |
| 431 | 20230704 | 121200 | 1735120400 | 2375 | 2395 | 2395 | 2375 | 3003 |
| 432 | 20230704 | 121100 | 1727955520 | 2395 | 2395 | 2395 | 2385 | 2646 |
| 433 | 20230704 | 121000 | 1721625455 | 2395 | 2390 | 2395 | 2390 | 20566 |
| 434 | 20230704 | 120900 | 1672404810 | 2390 | 2390 | 2390 | 2385 | 5604 |
| 435 | 20230704 | 120800 | 1659025330 | 2390 | 2385 | 2395 | 2375 | 13327 |
| 436 | 20230704 | 120700 | 1627204875 | 2390 | 2370 | 2390 | 2350 | 24819 |
| 437 | 20230704 | 120600 | 1568146825 | 2370 | 2355 | 2375 | 2355 | 13544 |
| 438 | 20230704 | 120500 | 1536075835 | 2360 | 2355 | 2360 | 2345 | 1198 |
| 439 | 20230704 | 120400 | 1533256860 | 2365 | 2365 | 2365 | 2345 | 88 |
| 440 | 20230704 | 120300 | 1533048920 | 2365 | 2365 | 2370 | 2345 | 1377 |
| 441 | 20230704 | 120200 | 1529804945 | 2370 | 2360 | 2370 | 2360 | 3216 |
| 442 | 20230704 | 120100 | 1522199590 | 2365 | 2355 | 2365 | 2355 | 10772 |
| 443 | 20230704 | 120000 | 1496762570 | 2355 | 2345 | 2355 | 2340 | 1696 |
| 444 | 20230704 | 115900 | 1492780120 | 2340 | 2340 | 2340 | 2340 | 178 |
| 445 | 20230704 | 115800 | 1492363600 | 2340 | 2345 | 2345 | 2340 | 505 |
| 446 | 20230704 | 115700 | 1491181875 | 2345 | 2345 | 2345 | 2340 | 81 |
| 447 | 20230704 | 115600 | 1490992320 | 2350 | 2335 | 2350 | 2335 | 6120 |
| 448 | 20230704 | 115500 | 1476662665 | 2335 | 2335 | 2335 | 2335 | 53 |
| 449 | 20230704 | 115400 | 1476538910 | 2335 | 2330 | 2335 | 2320 | 592 |
| 450 | 20230704 | 115300 | 1475164980 | 2335 | 2335 | 2335 | 2330 | 561 |
| 451 | 20230704 | 115200 | 1473857835 | 2330 | 2330 | 2330 | 2330 | 1676 |
| 452 | 20230704 | 115100 | 1469952755 | 2325 | 2330 | 2330 | 2325 | 213 |
| 453 | 20230704 | 115000 | 1469456475 | 2325 | 2330 | 2330 | 2325 | 4 |
| 454 | 20230704 | 114900 | 1469447165 | 2330 | 2320 | 2330 | 2320 | 1320 |
| 455 | 20230704 | 114800 | 1466379085 | 2330 | 2320 | 2330 | 2320 | 3253 |
| 456 | 20230704 | 114700 | 1458830455 | 2320 | 2330 | 2330 | 2320 | 3686 |
| 457 | 20230704 | 114600 | 1450260815 | 2335 | 2330 | 2335 | 2330 | 27 |
| 458 | 20230704 | 114500 | 1450197895 | 2335 | 2330 | 2335 | 2330 | 535 |
| 459 | 20230704 | 114400 | 1448951340 | 2330 | 2330 | 2330 | 2330 | 4770 |
| 460 | 20230704 | 114300 | 1437837240 | 2335 | 2330 | 2335 | 2330 | 658 |
| 461 | 20230704 | 114200 | 1436300915 | 2325 | 2330 | 2330 | 2325 | 1548 |
| 462 | 20230704 | 114100 | 1432694090 | 2325 | 2325 | 2325 | 2325 | 1 |
| 463 | 20230704 | 114000 | 1432691765 | 2335 | 2330 | 2335 | 2330 | 3808 |
| 464 | 20230704 | 113900 | 1423805835 | 2330 | 2325 | 2330 | 2325 | 504 |
| 465 | 20230704 | 113800 | 1422633560 | 2330 | 2330 | 2335 | 2325 | 2036 |
| 466 | 20230704 | 113700 | 1417894610 | 2330 | 2335 | 2335 | 2330 | 3234 |
| 467 | 20230704 | 113600 | 1410348220 | 2335 | 2325 | 2335 | 2325 | 175 |
| 468 | 20230704 | 113500 | 1409940845 | 2325 | 2330 | 2335 | 2325 | 958 |
| 469 | 20230704 | 113400 | 1407709270 | 2335 | 2335 | 2335 | 2335 | 0 |
| 470 | 20230704 | 113300 | 1407709270 | 2335 | 2320 | 2335 | 2320 | 3991 |
| 471 | 20230704 | 113200 | 1398431830 | 2325 | 2325 | 2325 | 2320 | 1001 |
| 472 | 20230704 | 113100 | 1396106775 | 2320 | 2320 | 2320 | 2320 | 3178 |
| 473 | 20230704 | 113000 | 1388733815 | 2325 | 2330 | 2340 | 2325 | 5397 |
| 474 | 20230704 | 112900 | 1376168355 | 2330 | 2340 | 2340 | 2330 | 4589 |
| 475 | 20230704 | 112800 | 1365446295 | 2340 | 2335 | 2340 | 2335 | 92 |
| 476 | 20230704 | 112700 | 1365231440 | 2340 | 2330 | 2345 | 2330 | 212 |
| 477 | 20230704 | 112600 | 1364735805 | 2330 | 2345 | 2345 | 2330 | 3221 |
| 478 | 20230704 | 112500 | 1357201370 | 2345 | 2345 | 2355 | 2340 | 2674 |
| 479 | 20230704 | 112400 | 1350933080 | 2340 | 2360 | 2365 | 2340 | 6087 |
| 480 | 20230704 | 112300 | 1336593685 | 2365 | 2340 | 2365 | 2330 | 51215 |
| 481 | 20230704 | 112200 | 1216274140 | 2340 | 2330 | 2340 | 2330 | 1662 |
| 482 | 20230704 | 112100 | 1212394010 | 2335 | 2315 | 2335 | 2310 | 8687 |
| 483 | 20230704 | 112000 | 1192233270 | 2315 | 2340 | 2340 | 2315 | 2094 |
| 484 | 20230704 | 111900 | 1187360350 | 2330 | 2320 | 2345 | 2320 | 47749 |
| 485 | 20230704 | 111800 | 1075925165 | 2320 | 2320 | 2320 | 2310 | 7013 |
| 486 | 20230704 | 111700 | 1059655015 | 2320 | 2320 | 2320 | 2310 | 2456 |
| 487 | 20230704 | 111600 | 1053957105 | 2320 | 2315 | 2320 | 2315 | 31 |
| 488 | 20230704 | 111500 | 1053885335 | 2325 | 2325 | 2325 | 2325 | 0 |
| 489 | 20230704 | 111400 | 1053885335 | 2325 | 2310 | 2325 | 2310 | 201 |
| 490 | 20230704 | 111300 | 1053421010 | 2310 | 2330 | 2330 | 2310 | 15 |
| 491 | 20230704 | 111200 | 1053386160 | 2330 | 2330 | 2330 | 2320 | 542 |
| 492 | 20230704 | 111100 | 1052128400 | 2330 | 2320 | 2330 | 2320 | 2775 |
| 493 | 20230704 | 111000 | 1045686440 | 2320 | 2310 | 2320 | 2310 | 440 |
| 494 | 20230704 | 110900 | 1044668045 | 2315 | 2325 | 2325 | 2315 | 7502 |
| 495 | 20230704 | 110800 | 1027265430 | 2320 | 2320 | 2325 | 2320 | 508 |
| 496 | 20230704 | 110700 | 1026086700 | 2325 | 2310 | 2325 | 2310 | 5707 |
| 497 | 20230704 | 110600 | 1012840685 | 2310 | 2315 | 2315 | 2310 | 1683 |
| 498 | 20230704 | 110500 | 1008949650 | 2315 | 2310 | 2320 | 2305 | 2789 |
| 499 | 20230704 | 110400 | 1002499920 | 2310 | 2315 | 2315 | 2305 | 1107 |
| 500 | 20230704 | 110300 | 999942555 | 2315 | 2310 | 2320 | 2305 | 2899 |
| 501 | 20230704 | 110200 | 993232300 | 2310 | 2290 | 2310 | 2290 | 14495 |
| 502 | 20230704 | 110100 | 959896740 | 2290 | 2290 | 2290 | 2290 | 211 |
| 503 | 20230704 | 110000 | 959413550 | 2290 | 2285 | 2290 | 2285 | 154 |
| 504 | 20230704 | 105900 | 959061000 | 2290 | 2280 | 2290 | 2280 | 1765 |
| 505 | 20230704 | 105800 | 955035900 | 2275 | 2275 | 2275 | 2275 | 0 |
| 506 | 20230704 | 105700 | 955035900 | 2275 | 2280 | 2280 | 2275 | 800 |
| 507 | 20230704 | 105600 | 953214400 | 2275 | 2275 | 2275 | 2275 | 100 |
| 508 | 20230704 | 105500 | 952986900 | 2275 | 2275 | 2280 | 2275 | 190 |
| 509 | 20230704 | 105400 | 952554615 | 2270 | 2275 | 2280 | 2270 | 1165 |
| 510 | 20230704 | 105300 | 949906505 | 2275 | 2285 | 2285 | 2275 | 3361 |
| 511 | 20230704 | 105200 | 942257685 | 2290 | 2290 | 2290 | 2285 | 86 |
| 512 | 20230704 | 105100 | 942060905 | 2290 | 2290 | 2290 | 2290 | 0 |
| 513 | 20230704 | 105000 | 942060905 | 2290 | 2295 | 2295 | 2290 | 2044 |
| 514 | 20230704 | 104900 | 937379145 | 2295 | 2290 | 2295 | 2290 | 301 |
| 515 | 20230704 | 104800 | 936689850 | 2290 | 2290 | 2290 | 2290 | 359 |
| 516 | 20230704 | 104700 | 935867740 | 2290 | 2290 | 2290 | 2280 | 8658 |
| 517 | 20230704 | 104600 | 916126020 | 2290 | 2290 | 2290 | 2290 | 20 |
| 518 | 20230704 | 104500 | 916080220 | 2280 | 2280 | 2280 | 2280 | 69 |
| 519 | 20230704 | 104400 | 915922900 | 2280 | 2280 | 2280 | 2280 | 1 |
| 520 | 20230704 | 104300 | 915920620 | 2280 | 2285 | 2285 | 2280 | 60 |
| 521 | 20230704 | 104200 | 915783570 | 2285 | 2280 | 2290 | 2280 | 93 |
| 522 | 20230704 | 104100 | 915570950 | 2295 | 2280 | 2295 | 2280 | 102 |
| 523 | 20230704 | 104000 | 915338060 | 2280 | 2285 | 2290 | 2280 | 450 |
| 524 | 20230704 | 103900 | 914309900 | 2285 | 2285 | 2285 | 2285 | 0 |
| 525 | 20230704 | 103800 | 914309900 | 2285 | 2285 | 2285 | 2285 | 31 |
| 526 | 20230704 | 103700 | 914239065 | 2285 | 2300 | 2300 | 2285 | 1568 |
| 527 | 20230704 | 103600 | 910652950 | 2285 | 2280 | 2300 | 2275 | 6043 |
| 528 | 20230704 | 103500 | 896817175 | 2280 | 2280 | 2280 | 2280 | 69 |
| 529 | 20230704 | 103400 | 896659855 | 2280 | 2285 | 2290 | 2280 | 5989 |
| 530 | 20230704 | 103300 | 882986575 | 2285 | 2285 | 2290 | 2285 | 1335 |
| 531 | 20230704 | 103200 | 879935565 | 2285 | 2285 | 2285 | 2285 | 2522 |
| 532 | 20230704 | 103100 | 874172795 | 2290 | 2290 | 2290 | 2290 | 457 |
| 533 | 20230704 | 103000 | 873126265 | 2300 | 2290 | 2300 | 2290 | 188 |
| 534 | 20230704 | 102900 | 872695355 | 2290 | 2290 | 2290 | 2290 | 1020 |
| 535 | 20230704 | 102800 | 870359555 | 2285 | 2290 | 2290 | 2285 | 1010 |
| 536 | 20230704 | 102700 | 868046705 | 2300 | 2285 | 2300 | 2280 | 6004 |
| 537 | 20230704 | 102600 | 854339765 | 2310 | 2310 | 2310 | 2290 | 5108 |
| 538 | 20230704 | 102500 | 842640435 | 2290 | 2305 | 2310 | 2290 | 6767 |
| 539 | 20230704 | 102400 | 827118240 | 2300 | 2300 | 2300 | 2300 | 10 |
| 540 | 20230704 | 102300 | 827095240 | 2315 | 2300 | 2315 | 2295 | 1534 |
| 541 | 20230704 | 102200 | 823565220 | 2310 | 2300 | 2315 | 2295 | 5220 |
| 542 | 20230704 | 102100 | 811523925 | 2295 | 2300 | 2300 | 2295 | 284 |
| 543 | 20230704 | 102000 | 810871645 | 2300 | 2295 | 2300 | 2295 | 42 |
| 544 | 20230704 | 101900 | 810775115 | 2295 | 2290 | 2295 | 2290 | 530 |
| 545 | 20230704 | 101800 | 809558815 | 2295 | 2295 | 2295 | 2295 | 5 |
| 546 | 20230704 | 101700 | 809547340 | 2300 | 2290 | 2300 | 2290 | 942 |
| 547 | 20230704 | 101600 | 807389660 | 2290 | 2290 | 2290 | 2290 | 500 |
| 548 | 20230704 | 101500 | 806244660 | 2290 | 2295 | 2295 | 2285 | 6296 |
| 549 | 20230704 | 101400 | 791815490 | 2295 | 2295 | 2295 | 2295 | 80 |
| 550 | 20230704 | 101300 | 791631890 | 2295 | 2300 | 2300 | 2295 | 163 |
| 551 | 20230704 | 101200 | 791257175 | 2295 | 2295 | 2305 | 2295 | 2544 |
| 552 | 20230704 | 101100 | 785397495 | 2295 | 2305 | 2305 | 2295 | 3685 |
| 553 | 20230704 | 101000 | 776922570 | 2305 | 2305 | 2310 | 2305 | 721 |
| 554 | 20230704 | 100900 | 775260460 | 2310 | 2300 | 2310 | 2300 | 3667 |
| 555 | 20230704 | 100800 | 766789790 | 2300 | 2310 | 2310 | 2300 | 26 |
| 556 | 20230704 | 100700 | 766729830 | 2305 | 2305 | 2305 | 2305 | 1406 |
| 557 | 20230704 | 100600 | 763489000 | 2305 | 2310 | 2310 | 2305 | 242 |
| 558 | 20230704 | 100500 | 762930060 | 2310 | 2310 | 2320 | 2310 | 3929 |
| 559 | 20230704 | 100400 | 753833880 | 2310 | 2320 | 2320 | 2310 | 5553 |
| 560 | 20230704 | 100300 | 741005680 | 2310 | 2310 | 2320 | 2310 | 241 |
| 561 | 20230704 | 100200 | 740447970 | 2310 | 2320 | 2325 | 2310 | 2092 |
| 562 | 20230704 | 100100 | 735590455 | 2320 | 2330 | 2330 | 2320 | 7236 |
| 563 | 20230704 | 100000 | 718788840 | 2330 | 2335 | 2335 | 2325 | 7898 |
| 564 | 20230704 | 095900 | 700395835 | 2330 | 2320 | 2330 | 2320 | 6088 |
| 565 | 20230704 | 095800 | 686224370 | 2320 | 2310 | 2325 | 2310 | 8645 |
| 566 | 20230704 | 095700 | 666206275 | 2310 | 2305 | 2310 | 2305 | 75 |
| 567 | 20230704 | 095600 | 666033120 | 2310 | 2305 | 2310 | 2305 | 1001 |
| 568 | 20230704 | 095500 | 663725715 | 2305 | 2310 | 2310 | 2305 | 194 |
| 569 | 20230704 | 095400 | 663278140 | 2310 | 2305 | 2310 | 2305 | 1535 |
| 570 | 20230704 | 095300 | 659732360 | 2310 | 2305 | 2310 | 2300 | 1875 |
| 571 | 20230704 | 095200 | 655410185 | 2300 | 2290 | 2300 | 2290 | 2985 |
| 572 | 20230704 | 095100 | 648555520 | 2290 | 2295 | 2295 | 2290 | 1384 |
| 573 | 20230704 | 095000 | 645386115 | 2295 | 2305 | 2305 | 2290 | 1021 |
| 574 | 20230704 | 094900 | 643046900 | 2305 | 2290 | 2305 | 2285 | 3656 |
| 575 | 20230704 | 094800 | 634673560 | 2285 | 2290 | 2290 | 2285 | 3505 |
| 576 | 20230704 | 094700 | 626664585 | 2285 | 2285 | 2285 | 2285 | 2092 |
| 577 | 20230704 | 094600 | 621884365 | 2290 | 2295 | 2295 | 2290 | 2809 |
| 578 | 20230704 | 094500 | 615445395 | 2295 | 2300 | 2300 | 2295 | 5623 |
| 579 | 20230704 | 094400 | 602519035 | 2295 | 2290 | 2295 | 2290 | 2400 |
| 580 | 20230704 | 094300 | 597011110 | 2285 | 2300 | 2300 | 2285 | 1627 |
| 581 | 20230704 | 094200 | 593284605 | 2290 | 2295 | 2295 | 2290 | 6080 |
| 582 | 20230704 | 094100 | 579340825 | 2295 | 2310 | 2315 | 2295 | 11899 |
| 583 | 20230704 | 094000 | 551924685 | 2315 | 2320 | 2325 | 2315 | 5740 |
| 584 | 20230704 | 093900 | 538633570 | 2320 | 2330 | 2330 | 2315 | 1478 |
| 585 | 20230704 | 093800 | 535205925 | 2330 | 2320 | 2335 | 2320 | 17136 |
| 586 | 20230704 | 093700 | 495324045 | 2320 | 2315 | 2330 | 2310 | 12628 |
| 587 | 20230704 | 093600 | 466021605 | 2315 | 2310 | 2320 | 2310 | 4420 |
| 588 | 20230704 | 093500 | 455784085 | 2310 | 2320 | 2325 | 2310 | 8338 |
| 589 | 20230704 | 093400 | 436459965 | 2320 | 2310 | 2320 | 2305 | 5561 |
| 590 | 20230704 | 093300 | 423595085 | 2310 | 2315 | 2320 | 2305 | 3325 |
| 591 | 20230704 | 093200 | 415903455 | 2300 | 2290 | 2320 | 2290 | 21754 |
| 592 | 20230704 | 093100 | 365771080 | 2285 | 2300 | 2305 | 2285 | 18053 |
| 593 | 20230704 | 093000 | 324310420 | 2290 | 2285 | 2300 | 2275 | 36550 |
| 594 | 20230704 | 092900 | 240446240 | 2285 | 2275 | 2285 | 2265 | 12913 |
| 595 | 20230704 | 092800 | 211019635 | 2275 | 2265 | 2275 | 2265 | 3486 |
| 596 | 20230704 | 092700 | 203092420 | 2270 | 2270 | 2270 | 2260 | 5522 |
| 597 | 20230704 | 092600 | 190560815 | 2270 | 2260 | 2270 | 2260 | 3126 |
| 598 | 20230704 | 092500 | 183466495 | 2270 | 2260 | 2270 | 2255 | 1737 |
| 599 | 20230704 | 092400 | 179540825 | 2260 | 2260 | 2270 | 2260 | 269 |
| 600 | 20230704 | 092300 | 178932775 | 2255 | 2270 | 2270 | 2255 | 421 |
| 601 | 20230704 | 092200 | 177977150 | 2270 | 2265 | 2275 | 2250 | 3135 |
| 602 | 20230704 | 092100 | 170886280 | 2260 | 2245 | 2270 | 2240 | 8643 |
| 603 | 20230704 | 092000 | 151397115 | 2240 | 2235 | 2245 | 2235 | 557 |
| 604 | 20230704 | 091900 | 150149880 | 2225 | 2225 | 2225 | 2220 | 2588 |
| 605 | 20230704 | 091800 | 144395285 | 2225 | 2230 | 2230 | 2220 | 6626 |
| 606 | 20230704 | 091700 | 129654715 | 2240 | 2230 | 2240 | 2230 | 641 |
| 607 | 20230704 | 091600 | 128223345 | 2235 | 2235 | 2240 | 2230 | 3338 |
| 608 | 20230704 | 091500 | 120762630 | 2240 | 2245 | 2245 | 2240 | 1229 |
| 609 | 20230704 | 091400 | 118009175 | 2245 | 2245 | 2245 | 2235 | 701 |
| 610 | 20230704 | 091300 | 116438780 | 2245 | 2240 | 2245 | 2235 | 5354 |
| 611 | 20230704 | 091200 | 104468600 | 2245 | 2245 | 2250 | 2245 | 1462 |
| 612 | 20230704 | 091100 | 101183810 | 2245 | 2250 | 2250 | 2245 | 1362 |
| 613 | 20230704 | 091000 | 98119440 | 2250 | 2250 | 2250 | 2245 | 2788 |
| 614 | 20230704 | 090900 | 91852790 | 2250 | 2245 | 2250 | 2245 | 617 |
| 615 | 20230704 | 090800 | 90467440 | 2245 | 2250 | 2250 | 2245 | 186 |
| 616 | 20230704 | 090700 | 90049540 | 2245 | 2250 | 2250 | 2245 | 73 |
| 617 | 20230704 | 090600 | 89885455 | 2245 | 2250 | 2260 | 2235 | 5651 |
| 618 | 20230704 | 090500 | 77235880 | 2250 | 2245 | 2250 | 2245 | 2514 |
| 619 | 20230704 | 090400 | 71582620 | 2245 | 2240 | 2245 | 2240 | 923 |
| 620 | 20230704 | 090300 | 69512100 | 2240 | 2240 | 2240 | 2240 | 1027 |
| 621 | 20230704 | 090200 | 67211620 | 2235 | 2235 | 2235 | 2235 | 1937 |
| 622 | 20230704 | 090100 | 62882425 | 2240 | 2250 | 2250 | 2240 | 8860 |
| 623 | 20230704 | 090000 | 42994180 | 2250 | 2235 | 2260 | 2235 | 19157 |