31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 13896 |
| 3 | 20230712 | 192400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20230712 | 192300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20230712 | 192200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20230712 | 192100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20230712 | 192000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20230712 | 191900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20230712 | 191800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20230712 | 191700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20230712 | 191600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20230712 | 191500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20230712 | 191400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20230712 | 191300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20230712 | 191200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20230712 | 191100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20230712 | 191000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20230712 | 190900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20230712 | 190800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20230712 | 190700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20230712 | 190600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20230712 | 190500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20230712 | 190400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20230712 | 190300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20230712 | 190200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20230712 | 190100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20230712 | 190000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20230712 | 185900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20230712 | 185800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20230712 | 185700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20230712 | 185600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20230712 | 185500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 13896 |
| 33 | 20230712 | 185400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20230712 | 185300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20230712 | 185200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20230712 | 185100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20230712 | 185000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20230712 | 184900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20230712 | 184800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20230712 | 184700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20230712 | 184600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20230712 | 184500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20230712 | 184400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20230712 | 184300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20230712 | 184200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20230712 | 184100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20230712 | 184000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20230712 | 183900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20230712 | 183800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20230712 | 183700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20230712 | 183600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20230712 | 183500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20230712 | 183400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20230712 | 183300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20230712 | 183200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20230712 | 183100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20230712 | 183000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20230712 | 182900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20230712 | 182800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20230712 | 182700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20230712 | 182600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20230712 | 182500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 13896 |
| 63 | 20230712 | 182400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20230712 | 182300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20230712 | 182200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20230712 | 182100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20230712 | 182000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20230712 | 181900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20230712 | 181800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20230712 | 181700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20230712 | 181600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20230712 | 181500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20230712 | 181400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20230712 | 181300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20230712 | 181200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20230712 | 181100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20230712 | 181000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20230712 | 180900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20230712 | 180800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20230712 | 180700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20230712 | 180600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20230712 | 180500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20230712 | 180400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20230712 | 180300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20230712 | 180200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20230712 | 180100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20230712 | 180000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20230712 | 175900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20230712 | 175800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20230712 | 175700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20230712 | 175600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20230712 | 175500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 13896 |
| 93 | 20230712 | 175400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20230712 | 175300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20230712 | 175200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20230712 | 175100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20230712 | 175000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20230712 | 174900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20230712 | 174800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20230712 | 174700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20230712 | 174600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20230712 | 174500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20230712 | 174400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20230712 | 174300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20230712 | 174200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20230712 | 174100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20230712 | 174000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20230712 | 173900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20230712 | 173800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20230712 | 173700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20230712 | 173600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20230712 | 173500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20230712 | 173400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20230712 | 173300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20230712 | 173200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20230712 | 173100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20230712 | 173000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20230712 | 172900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20230712 | 172800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20230712 | 172700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20230712 | 172600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20230712 | 172500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 13896 |
| 123 | 20230712 | 172400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20230712 | 172300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20230712 | 172200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20230712 | 172100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20230712 | 172000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20230712 | 171900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20230712 | 171800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20230712 | 171700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20230712 | 171600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20230712 | 171500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20230712 | 171400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20230712 | 171300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20230712 | 171200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20230712 | 171100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20230712 | 171000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20230712 | 170900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20230712 | 170800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20230712 | 170700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20230712 | 170600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20230712 | 170500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20230712 | 170400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20230712 | 170300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20230712 | 170200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20230712 | 170100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20230712 | 170000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20230712 | 165900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20230712 | 165800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20230712 | 165700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20230712 | 165600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20230712 | 165500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 13896 |
| 153 | 20230712 | 165400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20230712 | 165300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20230712 | 165200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20230712 | 165100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20230712 | 165000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20230712 | 164900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20230712 | 164800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20230712 | 164700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20230712 | 164600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20230712 | 164500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20230712 | 164400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20230712 | 164300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20230712 | 164200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20230712 | 164100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20230712 | 164000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20230712 | 163900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20230712 | 163800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20230712 | 163700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20230712 | 163600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20230712 | 163500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20230712 | 163400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20230712 | 163300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20230712 | 163200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20230712 | 163100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20230712 | 163000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20230712 | 162900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20230712 | 162800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20230712 | 162700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20230712 | 162600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20230712 | 162500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 13896 |
| 183 | 20230712 | 162400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20230712 | 162300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20230712 | 162200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20230712 | 162100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20230712 | 162000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20230712 | 161900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20230712 | 161800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20230712 | 161700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20230712 | 161600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20230712 | 161500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20230712 | 161400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20230712 | 161300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20230712 | 161200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20230712 | 161100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20230712 | 161000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20230712 | 160900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20230712 | 160800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20230712 | 160700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20230712 | 160600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20230712 | 160500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20230712 | 160400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20230712 | 160300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20230712 | 160200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20230712 | 160100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 207 | 20230712 | 160000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20230712 | 155900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20230712 | 155800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20230712 | 155700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20230712 | 155600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 212 | 20230712 | 155500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 13896 |
| 213 | 20230712 | 155400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 214 | 20230712 | 155300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 215 | 20230712 | 155200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 216 | 20230712 | 155100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 217 | 20230712 | 155000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 218 | 20230712 | 154900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 219 | 20230712 | 154800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 220 | 20230712 | 154700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 221 | 20230712 | 154600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 222 | 20230712 | 154500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 223 | 20230712 | 154400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 224 | 20230712 | 154300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 225 | 20230712 | 154200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 226 | 20230712 | 154100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 227 | 20230712 | 154000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 228 | 20230712 | 153900 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 229 | 20230712 | 153800 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 230 | 20230712 | 153700 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 231 | 20230712 | 153600 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 232 | 20230712 | 153500 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 233 | 20230712 | 153400 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 234 | 20230712 | 153300 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 235 | 20230712 | 153200 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 236 | 20230712 | 153100 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 0 |
| 237 | 20230712 | 153000 | 5187695715 | 4220 | 4220 | 4220 | 4220 | 13896 |
| 238 | 20230712 | 152900 | 5129054595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 239 | 20230712 | 152800 | 5129054595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 240 | 20230712 | 152700 | 5129054595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 241 | 20230712 | 152600 | 5129054595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 242 | 20230712 | 152500 | 5129054595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 243 | 20230712 | 152400 | 5129054595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 244 | 20230712 | 152300 | 5129054595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 245 | 20230712 | 152200 | 5129054595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 246 | 20230712 | 152100 | 5129054595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 247 | 20230712 | 152000 | 5129054595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 248 | 20230712 | 151900 | 5129054595 | 4235 | 4235 | 4245 | 4230 | 4705 |
| 249 | 20230712 | 151800 | 5109145860 | 4240 | 4235 | 4240 | 4230 | 1812 |
| 250 | 20230712 | 151700 | 5101471375 | 4235 | 4240 | 4240 | 4235 | 1755 |
| 251 | 20230712 | 151600 | 5094034745 | 4235 | 4240 | 4240 | 4225 | 1018 |
| 252 | 20230712 | 151500 | 5089723460 | 4230 | 4245 | 4245 | 4230 | 5252 |
| 253 | 20230712 | 151400 | 5067475745 | 4240 | 4240 | 4245 | 4240 | 2509 |
| 254 | 20230712 | 151300 | 5056830660 | 4245 | 4245 | 4245 | 4240 | 1100 |
| 255 | 20230712 | 151200 | 5052165230 | 4240 | 4245 | 4250 | 4240 | 2006 |
| 256 | 20230712 | 151100 | 5043648350 | 4250 | 4240 | 4250 | 4240 | 960 |
| 257 | 20230712 | 151000 | 5039572560 | 4240 | 4235 | 4245 | 4235 | 653 |
| 258 | 20230712 | 150900 | 5036803255 | 4240 | 4245 | 4245 | 4235 | 4238 |
| 259 | 20230712 | 150800 | 5018816650 | 4245 | 4245 | 4245 | 4235 | 2410 |
| 260 | 20230712 | 150700 | 5008604380 | 4240 | 4240 | 4245 | 4240 | 1325 |
| 261 | 20230712 | 150600 | 5002985390 | 4245 | 4245 | 4245 | 4240 | 2369 |
| 262 | 20230712 | 150500 | 4992939810 | 4245 | 4250 | 4250 | 4240 | 7904 |
| 263 | 20230712 | 150400 | 4959385780 | 4245 | 4250 | 4250 | 4240 | 421 |
| 264 | 20230712 | 150300 | 4957597150 | 4240 | 4250 | 4250 | 4240 | 6776 |
| 265 | 20230712 | 150200 | 4928836770 | 4250 | 4245 | 4250 | 4245 | 1326 |
| 266 | 20230712 | 150100 | 4923206795 | 4250 | 4245 | 4250 | 4245 | 414 |
| 267 | 20230712 | 150000 | 4921447875 | 4250 | 4245 | 4250 | 4240 | 623 |
| 268 | 20230712 | 145900 | 4918802620 | 4240 | 4240 | 4245 | 4235 | 2817 |
| 269 | 20230712 | 145800 | 4906858990 | 4235 | 4240 | 4240 | 4235 | 527 |
| 270 | 20230712 | 145700 | 4904626275 | 4240 | 4210 | 4240 | 4210 | 2269 |
| 271 | 20230712 | 145600 | 4895051875 | 4215 | 4215 | 4215 | 4210 | 3300 |
| 272 | 20230712 | 145500 | 4881147960 | 4210 | 4225 | 4225 | 4210 | 4066 |
| 273 | 20230712 | 145400 | 4864000410 | 4220 | 4220 | 4225 | 4220 | 995 |
| 274 | 20230712 | 145300 | 4859798025 | 4225 | 4235 | 4240 | 4220 | 4977 |
| 275 | 20230712 | 145200 | 4838739655 | 4235 | 4245 | 4245 | 4230 | 3195 |
| 276 | 20230712 | 145100 | 4825198305 | 4240 | 4245 | 4245 | 4240 | 491 |
| 277 | 20230712 | 145000 | 4823115075 | 4240 | 4250 | 4250 | 4240 | 926 |
| 278 | 20230712 | 144900 | 4819184440 | 4245 | 4250 | 4250 | 4245 | 487 |
| 279 | 20230712 | 144800 | 4817116175 | 4245 | 4250 | 4250 | 4245 | 296 |
| 280 | 20230712 | 144700 | 4815858760 | 4250 | 4250 | 4250 | 4240 | 530 |
| 281 | 20230712 | 144600 | 4813608155 | 4240 | 4240 | 4250 | 4240 | 2470 |
| 282 | 20230712 | 144500 | 4803123590 | 4245 | 4250 | 4250 | 4235 | 1295 |
| 283 | 20230712 | 144400 | 4797632630 | 4240 | 4250 | 4250 | 4240 | 1401 |
| 284 | 20230712 | 144300 | 4791679600 | 4250 | 4250 | 4250 | 4235 | 1791 |
| 285 | 20230712 | 144200 | 4784080550 | 4240 | 4250 | 4250 | 4235 | 2653 |
| 286 | 20230712 | 144100 | 4772835460 | 4250 | 4235 | 4250 | 4235 | 1475 |
| 287 | 20230712 | 144000 | 4766570340 | 4250 | 4245 | 4250 | 4235 | 2959 |
| 288 | 20230712 | 143900 | 4754014865 | 4250 | 4250 | 4260 | 4245 | 7520 |
| 289 | 20230712 | 143800 | 4722058750 | 4260 | 4265 | 4265 | 4250 | 2401 |
| 290 | 20230712 | 143700 | 4711852690 | 4265 | 4270 | 4270 | 4250 | 1097 |
| 291 | 20230712 | 143600 | 4707178940 | 4255 | 4270 | 4270 | 4255 | 3297 |
| 292 | 20230712 | 143500 | 4693144440 | 4270 | 4260 | 4270 | 4260 | 512 |
| 293 | 20230712 | 143400 | 4690961540 | 4270 | 4270 | 4275 | 4260 | 9520 |
| 294 | 20230712 | 143300 | 4650375230 | 4275 | 4280 | 4285 | 4270 | 2593 |
| 295 | 20230712 | 143200 | 4639288890 | 4285 | 4280 | 4285 | 4280 | 560 |
| 296 | 20230712 | 143100 | 4636891120 | 4285 | 4275 | 4285 | 4275 | 669 |
| 297 | 20230712 | 143000 | 4634025415 | 4285 | 4285 | 4285 | 4275 | 304 |
| 298 | 20230712 | 142900 | 4632724035 | 4275 | 4290 | 4290 | 4275 | 1359 |
| 299 | 20230712 | 142800 | 4626901025 | 4290 | 4260 | 4290 | 4260 | 1293 |
| 300 | 20230712 | 142700 | 4621356390 | 4285 | 4255 | 4290 | 4255 | 10283 |
| 301 | 20230712 | 142600 | 4577469350 | 4260 | 4255 | 4260 | 4255 | 2765 |
| 302 | 20230712 | 142500 | 4565703245 | 4260 | 4255 | 4260 | 4250 | 3539 |
| 303 | 20230712 | 142400 | 4550649190 | 4260 | 4250 | 4260 | 4250 | 319 |
| 304 | 20230712 | 142300 | 4549291485 | 4260 | 4255 | 4260 | 4250 | 2195 |
| 305 | 20230712 | 142200 | 4539954865 | 4250 | 4255 | 4255 | 4250 | 967 |
| 306 | 20230712 | 142100 | 4535842230 | 4250 | 4255 | 4255 | 4250 | 979 |
| 307 | 20230712 | 142000 | 4531678130 | 4250 | 4250 | 4255 | 4250 | 949 |
| 308 | 20230712 | 141900 | 4527643245 | 4255 | 4255 | 4255 | 4250 | 350 |
| 309 | 20230712 | 141800 | 4526154585 | 4250 | 4255 | 4260 | 4250 | 2780 |
| 310 | 20230712 | 141700 | 4514325210 | 4260 | 4265 | 4265 | 4250 | 465 |
| 311 | 20230712 | 141600 | 4512345605 | 4265 | 4265 | 4265 | 4250 | 767 |
| 312 | 20230712 | 141500 | 4509080875 | 4250 | 4250 | 4270 | 4235 | 7155 |
| 313 | 20230712 | 141400 | 4478759455 | 4270 | 4255 | 4280 | 4245 | 2443 |
| 314 | 20230712 | 141300 | 4468324170 | 4270 | 4245 | 4275 | 4235 | 510 |
| 315 | 20230712 | 141200 | 4466154590 | 4240 | 4235 | 4245 | 4230 | 4449 |
| 316 | 20230712 | 141100 | 4447322435 | 4230 | 4230 | 4235 | 4230 | 1020 |
| 317 | 20230712 | 141000 | 4443005875 | 4235 | 4240 | 4250 | 4230 | 707 |
| 318 | 20230712 | 140900 | 4440010005 | 4250 | 4250 | 4250 | 4240 | 917 |
| 319 | 20230712 | 140800 | 4436119315 | 4245 | 4260 | 4260 | 4245 | 1022 |
| 320 | 20230712 | 140700 | 4431777100 | 4250 | 4265 | 4275 | 4250 | 1863 |
| 321 | 20230712 | 140600 | 4423849255 | 4275 | 4270 | 4285 | 4260 | 2426 |
| 322 | 20230712 | 140500 | 4413488015 | 4275 | 4290 | 4290 | 4270 | 6787 |
| 323 | 20230712 | 140400 | 4384428735 | 4290 | 4290 | 4290 | 4280 | 2342 |
| 324 | 20230712 | 140300 | 4374400555 | 4285 | 4295 | 4295 | 4280 | 8560 |
| 325 | 20230712 | 140200 | 4337740575 | 4290 | 4300 | 4300 | 4285 | 4640 |
| 326 | 20230712 | 140100 | 4317830745 | 4295 | 4295 | 4300 | 4295 | 8981 |
| 327 | 20230712 | 140000 | 4279254830 | 4300 | 4300 | 4300 | 4295 | 2687 |
| 328 | 20230712 | 135900 | 4267701345 | 4295 | 4300 | 4300 | 4295 | 2938 |
| 329 | 20230712 | 135800 | 4255074575 | 4295 | 4300 | 4300 | 4295 | 8928 |
| 330 | 20230712 | 135700 | 4216686860 | 4300 | 4300 | 4300 | 4295 | 1163 |
| 331 | 20230712 | 135600 | 4211689125 | 4300 | 4300 | 4300 | 4295 | 9257 |
| 332 | 20230712 | 135500 | 4171916520 | 4295 | 4300 | 4300 | 4295 | 1187 |
| 333 | 20230712 | 135400 | 4166814290 | 4300 | 4300 | 4300 | 4295 | 3932 |
| 334 | 20230712 | 135300 | 4149923950 | 4295 | 4300 | 4300 | 4295 | 1530 |
| 335 | 20230712 | 135200 | 4143345550 | 4295 | 4295 | 4300 | 4295 | 772 |
| 336 | 20230712 | 135100 | 4140027885 | 4300 | 4295 | 4300 | 4295 | 409 |
| 337 | 20230712 | 135000 | 4138270330 | 4300 | 4295 | 4300 | 4295 | 3906 |
| 338 | 20230712 | 134900 | 4121493175 | 4300 | 4300 | 4300 | 4295 | 1319 |
| 339 | 20230712 | 134800 | 4115822085 | 4295 | 4295 | 4300 | 4290 | 1994 |
| 340 | 20230712 | 134700 | 4107255805 | 4300 | 4300 | 4300 | 4295 | 2476 |
| 341 | 20230712 | 134600 | 4096611585 | 4300 | 4295 | 4300 | 4285 | 5778 |
| 342 | 20230712 | 134500 | 4071776830 | 4300 | 4295 | 4300 | 4285 | 6417 |
| 343 | 20230712 | 134400 | 4044198905 | 4300 | 4290 | 4300 | 4290 | 1131 |
| 344 | 20230712 | 134300 | 4039341385 | 4295 | 4300 | 4300 | 4285 | 12257 |
| 345 | 20230712 | 134200 | 3986716070 | 4285 | 4275 | 4300 | 4275 | 8238 |
| 346 | 20230712 | 134100 | 3951311150 | 4275 | 4300 | 4300 | 4275 | 26122 |
| 347 | 20230712 | 134000 | 3839120885 | 4295 | 4290 | 4300 | 4290 | 10795 |
| 348 | 20230712 | 133900 | 3792739040 | 4295 | 4290 | 4295 | 4270 | 7176 |
| 349 | 20230712 | 133800 | 3761937335 | 4280 | 4300 | 4300 | 4280 | 29137 |
| 350 | 20230712 | 133700 | 3636936495 | 4290 | 4290 | 4300 | 4290 | 1789 |
| 351 | 20230712 | 133600 | 3629249025 | 4300 | 4290 | 4300 | 4290 | 34470 |
| 352 | 20230712 | 133500 | 3481189450 | 4300 | 4285 | 4300 | 4280 | 7389 |
| 353 | 20230712 | 133400 | 3449490770 | 4285 | 4285 | 4300 | 4280 | 10801 |
| 354 | 20230712 | 133300 | 3403134595 | 4280 | 4285 | 4285 | 4270 | 2789 |
| 355 | 20230712 | 133200 | 3391188280 | 4285 | 4270 | 4285 | 4240 | 11039 |
| 356 | 20230712 | 133100 | 3343950500 | 4260 | 4260 | 4270 | 4260 | 3034 |
| 357 | 20230712 | 133000 | 3331025490 | 4240 | 4260 | 4270 | 4240 | 11210 |
| 358 | 20230712 | 132900 | 3283216580 | 4260 | 4260 | 4260 | 4260 | 442 |
| 359 | 20230712 | 132800 | 3281333660 | 4265 | 4260 | 4265 | 4260 | 568 |
| 360 | 20230712 | 132700 | 3278913640 | 4240 | 4240 | 4240 | 4240 | 0 |
| 361 | 20230712 | 132600 | 3278913640 | 4240 | 4240 | 4240 | 4240 | 5 |
| 362 | 20230712 | 132500 | 3278892440 | 4240 | 4240 | 4240 | 4240 | 1371 |
| 363 | 20230712 | 132400 | 3273079400 | 4235 | 4265 | 4265 | 4220 | 14848 |
| 364 | 20230712 | 132300 | 3210121005 | 4265 | 4265 | 4265 | 4265 | 0 |
| 365 | 20230712 | 132200 | 3210121005 | 4265 | 4265 | 4265 | 4265 | 579 |
| 366 | 20230712 | 132100 | 3207651570 | 4265 | 4245 | 4265 | 4245 | 1856 |
| 367 | 20230712 | 132000 | 3199743565 | 4245 | 4245 | 4245 | 4245 | 105 |
| 368 | 20230712 | 131900 | 3199297840 | 4245 | 4260 | 4260 | 4245 | 1083 |
| 369 | 20230712 | 131800 | 3194687860 | 4250 | 4255 | 4255 | 4250 | 810 |
| 370 | 20230712 | 131700 | 3191242360 | 4255 | 4265 | 4265 | 4255 | 201 |
| 371 | 20230712 | 131600 | 3190387095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 372 | 20230712 | 131500 | 3190387095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 373 | 20230712 | 131400 | 3190387095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 374 | 20230712 | 131300 | 3190387095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 375 | 20230712 | 131200 | 3190387095 | 4270 | 4270 | 4270 | 4270 | 1 |
| 376 | 20230712 | 131100 | 3190382825 | 4235 | 4240 | 4240 | 4235 | 1122 |
| 377 | 20230712 | 131000 | 3185629105 | 4260 | 4235 | 4260 | 4230 | 3546 |
| 378 | 20230712 | 130900 | 3170613735 | 4240 | 4250 | 4250 | 4240 | 651 |
| 379 | 20230712 | 130800 | 3167850255 | 4260 | 4280 | 4280 | 4260 | 552 |
| 380 | 20230712 | 130700 | 3165494715 | 4280 | 4260 | 4280 | 4260 | 1741 |
| 381 | 20230712 | 130600 | 3158076615 | 4260 | 4260 | 4260 | 4260 | 40 |
| 382 | 20230712 | 130500 | 3157906215 | 4260 | 4250 | 4260 | 4250 | 3425 |
| 383 | 20230712 | 130400 | 3143322340 | 4240 | 4250 | 4260 | 4240 | 743 |
| 384 | 20230712 | 130300 | 3140158910 | 4250 | 4235 | 4250 | 4235 | 51 |
| 385 | 20230712 | 130200 | 3139942910 | 4250 | 4250 | 4250 | 4250 | 100 |
| 386 | 20230712 | 130100 | 3139517910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 387 | 20230712 | 130000 | 3139517910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 388 | 20230712 | 125900 | 3139517910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 389 | 20230712 | 125800 | 3139517910 | 4260 | 4245 | 4260 | 4245 | 1644 |
| 390 | 20230712 | 125700 | 3132527495 | 4245 | 4245 | 4245 | 4245 | 285 |
| 391 | 20230712 | 125600 | 3131317670 | 4250 | 4250 | 4250 | 4250 | 0 |
| 392 | 20230712 | 125500 | 3131317670 | 4250 | 4250 | 4250 | 4250 | 1 |
| 393 | 20230712 | 125400 | 3131313420 | 4225 | 4240 | 4240 | 4225 | 727 |
| 394 | 20230712 | 125300 | 3128237920 | 4255 | 4255 | 4255 | 4255 | 0 |
| 395 | 20230712 | 125200 | 3128237920 | 4255 | 4240 | 4255 | 4240 | 1001 |
| 396 | 20230712 | 125100 | 3123981465 | 4240 | 4250 | 4250 | 4240 | 651 |
| 397 | 20230712 | 125000 | 3121219715 | 4260 | 4260 | 4260 | 4260 | 1000 |
| 398 | 20230712 | 124900 | 3116959715 | 4260 | 4250 | 4260 | 4250 | 357 |
| 399 | 20230712 | 124800 | 3115442445 | 4250 | 4250 | 4250 | 4250 | 30 |
| 400 | 20230712 | 124700 | 3115314945 | 4260 | 4260 | 4260 | 4260 | 100 |
| 401 | 20230712 | 124600 | 3114888945 | 4260 | 4260 | 4260 | 4260 | 15 |
| 402 | 20230712 | 124500 | 3114825045 | 4260 | 4260 | 4260 | 4260 | 712 |
| 403 | 20230712 | 124400 | 3111791925 | 4260 | 4265 | 4265 | 4260 | 400 |
| 404 | 20230712 | 124300 | 3110086925 | 4285 | 4260 | 4285 | 4260 | 22 |
| 405 | 20230712 | 124200 | 3109992755 | 4260 | 4260 | 4270 | 4260 | 2474 |
| 406 | 20230712 | 124100 | 3099438940 | 4260 | 4265 | 4265 | 4260 | 278 |
| 407 | 20230712 | 124000 | 3098253640 | 4265 | 4285 | 4285 | 4265 | 401 |
| 408 | 20230712 | 123900 | 3096543355 | 4285 | 4280 | 4285 | 4270 | 908 |
| 409 | 20230712 | 123800 | 3092659030 | 4270 | 4270 | 4270 | 4270 | 602 |
| 410 | 20230712 | 123700 | 3090088490 | 4270 | 4270 | 4270 | 4270 | 5 |
| 411 | 20230712 | 123600 | 3090067140 | 4270 | 4270 | 4270 | 4270 | 496 |
| 412 | 20230712 | 123500 | 3087949220 | 4270 | 4270 | 4270 | 4270 | 10 |
| 413 | 20230712 | 123400 | 3087906520 | 4270 | 4275 | 4275 | 4270 | 767 |
| 414 | 20230712 | 123300 | 3084631380 | 4275 | 4275 | 4275 | 4275 | 791 |
| 415 | 20230712 | 123200 | 3081249855 | 4290 | 4290 | 4290 | 4275 | 407 |
| 416 | 20230712 | 123100 | 3079508130 | 4280 | 4285 | 4290 | 4280 | 327 |
| 417 | 20230712 | 123000 | 3078107070 | 4290 | 4290 | 4290 | 4290 | 82 |
| 418 | 20230712 | 122900 | 3077755290 | 4285 | 4285 | 4290 | 4280 | 1322 |
| 419 | 20230712 | 122800 | 3072086250 | 4290 | 4280 | 4295 | 4280 | 3643 |
| 420 | 20230712 | 122700 | 3056447650 | 4280 | 4275 | 4295 | 4275 | 10241 |
| 421 | 20230712 | 122600 | 3012548415 | 4280 | 4260 | 4280 | 4260 | 10443 |
| 422 | 20230712 | 122500 | 2967960575 | 4260 | 4260 | 4260 | 4260 | 0 |
| 423 | 20230712 | 122400 | 2967960575 | 4260 | 4260 | 4260 | 4260 | 0 |
| 424 | 20230712 | 122300 | 2967960575 | 4260 | 4260 | 4260 | 4260 | 43 |
| 425 | 20230712 | 122200 | 2967777395 | 4240 | 4255 | 4255 | 4240 | 1227 |
| 426 | 20230712 | 122100 | 2962572295 | 4260 | 4250 | 4260 | 4250 | 704 |
| 427 | 20230712 | 122000 | 2959579285 | 4255 | 4255 | 4255 | 4255 | 245 |
| 428 | 20230712 | 121900 | 2958536810 | 4255 | 4255 | 4255 | 4255 | 1469 |
| 429 | 20230712 | 121800 | 2952286215 | 4250 | 4250 | 4250 | 4250 | 700 |
| 430 | 20230712 | 121700 | 2949311215 | 4250 | 4250 | 4250 | 4230 | 161 |
| 431 | 20230712 | 121600 | 2948628565 | 4240 | 4240 | 4240 | 4240 | 79 |
| 432 | 20230712 | 121500 | 2948293605 | 4240 | 4240 | 4245 | 4240 | 566 |
| 433 | 20230712 | 121400 | 2945892590 | 4230 | 4230 | 4230 | 4230 | 29 |
| 434 | 20230712 | 121300 | 2945769920 | 4230 | 4230 | 4250 | 4230 | 2902 |
| 435 | 20230712 | 121200 | 2933490940 | 4230 | 4230 | 4230 | 4230 | 155 |
| 436 | 20230712 | 121100 | 2932835290 | 4230 | 4230 | 4230 | 4230 | 0 |
| 437 | 20230712 | 121000 | 2932835290 | 4230 | 4230 | 4230 | 4230 | 236 |
| 438 | 20230712 | 120900 | 2931837010 | 4225 | 4225 | 4225 | 4225 | 31 |
| 439 | 20230712 | 120800 | 2931706035 | 4225 | 4230 | 4230 | 4225 | 732 |
| 440 | 20230712 | 120700 | 2928610675 | 4230 | 4230 | 4230 | 4230 | 256 |
| 441 | 20230712 | 120600 | 2927527795 | 4210 | 4210 | 4210 | 4210 | 1000 |
| 442 | 20230712 | 120500 | 2923317795 | 4210 | 4220 | 4220 | 4210 | 310 |
| 443 | 20230712 | 120400 | 2922011695 | 4205 | 4205 | 4205 | 4205 | 300 |
| 444 | 20230712 | 120300 | 2920750195 | 4200 | 4230 | 4230 | 4200 | 2246 |
| 445 | 20230712 | 120200 | 2911303275 | 4230 | 4210 | 4230 | 4210 | 2929 |
| 446 | 20230712 | 120100 | 2898952515 | 4210 | 4225 | 4225 | 4210 | 3373 |
| 447 | 20230712 | 120000 | 2884734920 | 4225 | 4240 | 4240 | 4225 | 2524 |
| 448 | 20230712 | 115900 | 2874051620 | 4250 | 4250 | 4250 | 4240 | 4801 |
| 449 | 20230712 | 115800 | 2853693290 | 4250 | 4265 | 4265 | 4250 | 221 |
| 450 | 20230712 | 115700 | 2852753025 | 4240 | 4250 | 4250 | 4240 | 1000 |
| 451 | 20230712 | 115600 | 2848505975 | 4240 | 4250 | 4250 | 4240 | 3138 |
| 452 | 20230712 | 115500 | 2835179700 | 4250 | 4250 | 4250 | 4250 | 80 |
| 453 | 20230712 | 115400 | 2834839700 | 4250 | 4250 | 4250 | 4250 | 660 |
| 454 | 20230712 | 115300 | 2832034700 | 4250 | 4250 | 4255 | 4245 | 1163 |
| 455 | 20230712 | 115200 | 2827093000 | 4255 | 4260 | 4260 | 4255 | 1889 |
| 456 | 20230712 | 115100 | 2819051855 | 4275 | 4275 | 4275 | 4265 | 370 |
| 457 | 20230712 | 115000 | 2817473745 | 4260 | 4275 | 4275 | 4260 | 512 |
| 458 | 20230712 | 114900 | 2815292555 | 4265 | 4265 | 4280 | 4265 | 323 |
| 459 | 20230712 | 114800 | 2813914720 | 4265 | 4265 | 4265 | 4265 | 1300 |
| 460 | 20230712 | 114700 | 2808370220 | 4260 | 4265 | 4265 | 4260 | 3298 |
| 461 | 20230712 | 114600 | 2794314285 | 4265 | 4280 | 4285 | 4265 | 1705 |
| 462 | 20230712 | 114500 | 2787038515 | 4285 | 4285 | 4285 | 4285 | 249 |
| 463 | 20230712 | 114400 | 2785971550 | 4285 | 4285 | 4285 | 4285 | 601 |
| 464 | 20230712 | 114300 | 2783396265 | 4285 | 4285 | 4285 | 4285 | 500 |
| 465 | 20230712 | 114200 | 2781253765 | 4285 | 4285 | 4285 | 4285 | 97 |
| 466 | 20230712 | 114100 | 2780838120 | 4285 | 4260 | 4285 | 4260 | 1203 |
| 467 | 20230712 | 114000 | 2775703265 | 4260 | 4285 | 4285 | 4260 | 6 |
| 468 | 20230712 | 113900 | 2775677680 | 4255 | 4290 | 4290 | 4255 | 207 |
| 469 | 20230712 | 113800 | 2774791400 | 4290 | 4290 | 4295 | 4250 | 2785 |
| 470 | 20230712 | 113700 | 2762925765 | 4295 | 4295 | 4295 | 4295 | 1 |
| 471 | 20230712 | 113600 | 2762921470 | 4295 | 4300 | 4300 | 4280 | 1882 |
| 472 | 20230712 | 113500 | 2754853905 | 4300 | 4300 | 4305 | 4290 | 623 |
| 473 | 20230712 | 113400 | 2752175430 | 4300 | 4300 | 4300 | 4295 | 1692 |
| 474 | 20230712 | 113300 | 2744900340 | 4300 | 4295 | 4300 | 4295 | 9990 |
| 475 | 20230712 | 113200 | 2701974030 | 4295 | 4280 | 4295 | 4280 | 14371 |
| 476 | 20230712 | 113100 | 2640364210 | 4270 | 4270 | 4270 | 4270 | 500 |
| 477 | 20230712 | 113000 | 2638229210 | 4265 | 4265 | 4265 | 4265 | 500 |
| 478 | 20230712 | 112900 | 2636096710 | 4255 | 4270 | 4280 | 4255 | 15067 |
| 479 | 20230712 | 112800 | 2571717910 | 4250 | 4250 | 4250 | 4250 | 300 |
| 480 | 20230712 | 112700 | 2570442910 | 4250 | 4270 | 4270 | 4240 | 5804 |
| 481 | 20230712 | 112600 | 2545714905 | 4270 | 4270 | 4275 | 4270 | 6298 |
| 482 | 20230712 | 112500 | 2518820445 | 4255 | 4265 | 4265 | 4255 | 3502 |
| 483 | 20230712 | 112400 | 2503884435 | 4265 | 4260 | 4265 | 4260 | 2935 |
| 484 | 20230712 | 112300 | 2491377835 | 4270 | 4260 | 4270 | 4260 | 236 |
| 485 | 20230712 | 112200 | 2490371795 | 4270 | 4255 | 4270 | 4255 | 744 |
| 486 | 20230712 | 112100 | 2487194945 | 4255 | 4270 | 4270 | 4255 | 7601 |
| 487 | 20230712 | 112000 | 2454843675 | 4270 | 4265 | 4270 | 4260 | 5339 |
| 488 | 20230712 | 111900 | 2432090120 | 4265 | 4270 | 4270 | 4265 | 2162 |
| 489 | 20230712 | 111800 | 2422864380 | 4270 | 4265 | 4270 | 4265 | 1986 |
| 490 | 20230712 | 111700 | 2414385225 | 4260 | 4270 | 4270 | 4260 | 7583 |
| 491 | 20230712 | 111600 | 2382070790 | 4270 | 4275 | 4275 | 4265 | 4144 |
| 492 | 20230712 | 111500 | 2364376060 | 4275 | 4280 | 4280 | 4275 | 55 |
| 493 | 20230712 | 111400 | 2364140685 | 4285 | 4285 | 4285 | 4285 | 432 |
| 494 | 20230712 | 111300 | 2362289565 | 4290 | 4295 | 4295 | 4290 | 7276 |
| 495 | 20230712 | 111200 | 2331061275 | 4295 | 4300 | 4300 | 4295 | 1316 |
| 496 | 20230712 | 111100 | 2325403295 | 4300 | 4295 | 4300 | 4295 | 1193 |
| 497 | 20230712 | 111000 | 2320276360 | 4295 | 4280 | 4295 | 4280 | 5362 |
| 498 | 20230712 | 110900 | 2297274725 | 4295 | 4270 | 4295 | 4270 | 4501 |
| 499 | 20230712 | 110800 | 2277979130 | 4270 | 4290 | 4295 | 4265 | 14530 |
| 500 | 20230712 | 110700 | 2215826315 | 4290 | 4305 | 4315 | 4290 | 11404 |
| 501 | 20230712 | 110600 | 2166804575 | 4310 | 4330 | 4340 | 4300 | 14263 |
| 502 | 20230712 | 110500 | 2105180825 | 4325 | 4325 | 4345 | 4320 | 23526 |
| 503 | 20230712 | 110400 | 2003194905 | 4325 | 4300 | 4325 | 4300 | 14368 |
| 504 | 20230712 | 110300 | 1941160695 | 4300 | 4330 | 4330 | 4290 | 16139 |
| 505 | 20230712 | 110200 | 1871675350 | 4305 | 4295 | 4335 | 4275 | 39693 |
| 506 | 20230712 | 110100 | 1700623165 | 4300 | 4250 | 4300 | 4245 | 41762 |
| 507 | 20230712 | 110000 | 1521689430 | 4255 | 4230 | 4260 | 4230 | 12931 |
| 508 | 20230712 | 105900 | 1466767485 | 4210 | 4200 | 4210 | 4200 | 2156 |
| 509 | 20230712 | 105800 | 1457694175 | 4200 | 4200 | 4200 | 4200 | 1992 |
| 510 | 20230712 | 105700 | 1449327775 | 4200 | 4190 | 4200 | 4190 | 6848 |
| 511 | 20230712 | 105600 | 1420611135 | 4185 | 4180 | 4185 | 4180 | 3725 |
| 512 | 20230712 | 105500 | 1405029015 | 4180 | 4180 | 4180 | 4180 | 20 |
| 513 | 20230712 | 105400 | 1404945415 | 4170 | 4165 | 4170 | 4165 | 521 |
| 514 | 20230712 | 105300 | 1402775345 | 4165 | 4180 | 4185 | 4165 | 4456 |
| 515 | 20230712 | 105200 | 1384160265 | 4180 | 4180 | 4190 | 4180 | 1846 |
| 516 | 20230712 | 105100 | 1376443975 | 4180 | 4190 | 4190 | 4180 | 628 |
| 517 | 20230712 | 105000 | 1373812665 | 4190 | 4195 | 4195 | 4190 | 201 |
| 518 | 20230712 | 104900 | 1372970470 | 4195 | 4180 | 4195 | 4180 | 5164 |
| 519 | 20230712 | 104800 | 1351331300 | 4180 | 4190 | 4190 | 4180 | 160 |
| 520 | 20230712 | 104700 | 1350662480 | 4190 | 4185 | 4190 | 4185 | 1693 |
| 521 | 20230712 | 104600 | 1343570975 | 4190 | 4190 | 4190 | 4185 | 2788 |
| 522 | 20230712 | 104500 | 1331897755 | 4195 | 4195 | 4195 | 4185 | 152 |
| 523 | 20230712 | 104400 | 1331260135 | 4195 | 4185 | 4195 | 4185 | 19 |
| 524 | 20230712 | 104300 | 1331180610 | 4195 | 4180 | 4195 | 4180 | 1118 |
| 525 | 20230712 | 104200 | 1326500715 | 4180 | 4185 | 4185 | 4180 | 3219 |
| 526 | 20230712 | 104100 | 1313029305 | 4185 | 4175 | 4185 | 4175 | 1339 |
| 527 | 20230712 | 104000 | 1307432370 | 4160 | 4160 | 4160 | 4160 | 1091 |
| 528 | 20230712 | 103900 | 1302893810 | 4180 | 4175 | 4180 | 4155 | 5718 |
| 529 | 20230712 | 103800 | 1279081985 | 4180 | 4180 | 4180 | 4175 | 667 |
| 530 | 20230712 | 103700 | 1276294015 | 4180 | 4180 | 4180 | 4180 | 539 |
| 531 | 20230712 | 103600 | 1274040995 | 4180 | 4180 | 4180 | 4180 | 929 |
| 532 | 20230712 | 103500 | 1270157775 | 4180 | 4170 | 4180 | 4170 | 2715 |
| 533 | 20230712 | 103400 | 1258818725 | 4170 | 4170 | 4170 | 4170 | 1356 |
| 534 | 20230712 | 103300 | 1253164205 | 4160 | 4165 | 4165 | 4160 | 1923 |
| 535 | 20230712 | 103200 | 1245164145 | 4170 | 4175 | 4175 | 4165 | 6359 |
| 536 | 20230712 | 103100 | 1218678095 | 4170 | 4185 | 4185 | 4165 | 6910 |
| 537 | 20230712 | 103000 | 1189813055 | 4185 | 4190 | 4190 | 4185 | 3843 |
| 538 | 20230712 | 102900 | 1173729950 | 4190 | 4195 | 4195 | 4190 | 1273 |
| 539 | 20230712 | 102800 | 1168395480 | 4195 | 4195 | 4200 | 4195 | 1670 |
| 540 | 20230712 | 102700 | 1161388330 | 4195 | 4195 | 4195 | 4195 | 423 |
| 541 | 20230712 | 102600 | 1159613845 | 4190 | 4195 | 4195 | 4190 | 562 |
| 542 | 20230712 | 102500 | 1157257715 | 4190 | 4190 | 4190 | 4190 | 0 |
| 543 | 20230712 | 102400 | 1157257715 | 4190 | 4185 | 4190 | 4185 | 69 |
| 544 | 20230712 | 102300 | 1156968755 | 4185 | 4190 | 4190 | 4185 | 10 |
| 545 | 20230712 | 102200 | 1156926880 | 4185 | 4190 | 4190 | 4185 | 11864 |
| 546 | 20230712 | 102100 | 1107257070 | 4195 | 4205 | 4205 | 4195 | 3229 |
| 547 | 20230712 | 102000 | 1093694175 | 4210 | 4205 | 4210 | 4205 | 41 |
| 548 | 20230712 | 101900 | 1093521570 | 4205 | 4210 | 4210 | 4205 | 1777 |
| 549 | 20230712 | 101800 | 1086043085 | 4210 | 4220 | 4220 | 4210 | 7344 |
| 550 | 20230712 | 101700 | 1055104990 | 4220 | 4220 | 4220 | 4220 | 1164 |
| 551 | 20230712 | 101600 | 1050192910 | 4220 | 4225 | 4225 | 4220 | 1400 |
| 552 | 20230712 | 101500 | 1044282910 | 4230 | 4230 | 4230 | 4230 | 100 |
| 553 | 20230712 | 101400 | 1043859910 | 4230 | 4215 | 4245 | 4210 | 5389 |
| 554 | 20230712 | 101300 | 1021087020 | 4220 | 4220 | 4220 | 4220 | 444 |
| 555 | 20230712 | 101200 | 1019213340 | 4215 | 4215 | 4215 | 4215 | 530 |
| 556 | 20230712 | 101100 | 1016979390 | 4250 | 4250 | 4250 | 4215 | 3301 |
| 557 | 20230712 | 101000 | 1002967310 | 4215 | 4245 | 4245 | 4215 | 1394 |
| 558 | 20230712 | 100900 | 997073780 | 4245 | 4245 | 4245 | 4245 | 0 |
| 559 | 20230712 | 100800 | 997073780 | 4245 | 4220 | 4245 | 4215 | 1245 |
| 560 | 20230712 | 100700 | 991823640 | 4215 | 4215 | 4215 | 4215 | 2000 |
| 561 | 20230712 | 100600 | 983393640 | 4215 | 4245 | 4245 | 4215 | 1218 |
| 562 | 20230712 | 100500 | 978254075 | 4250 | 4250 | 4250 | 4230 | 1741 |
| 563 | 20230712 | 100400 | 970867425 | 4265 | 4245 | 4265 | 4245 | 3437 |
| 564 | 20230712 | 100300 | 956265990 | 4245 | 4220 | 4245 | 4220 | 2836 |
| 565 | 20230712 | 100200 | 944265070 | 4225 | 4185 | 4225 | 4185 | 2810 |
| 566 | 20230712 | 100100 | 932478050 | 4175 | 4185 | 4185 | 4175 | 2333 |
| 567 | 20230712 | 100000 | 922719955 | 4190 | 4205 | 4205 | 4180 | 4137 |
| 568 | 20230712 | 095900 | 905373080 | 4205 | 4205 | 4205 | 4205 | 922 |
| 569 | 20230712 | 095800 | 901496070 | 4205 | 4210 | 4210 | 4205 | 198 |
| 570 | 20230712 | 095700 | 900663135 | 4210 | 4215 | 4215 | 4210 | 1110 |
| 571 | 20230712 | 095600 | 895988300 | 4215 | 4230 | 4230 | 4215 | 8408 |
| 572 | 20230712 | 095500 | 860458315 | 4235 | 4240 | 4240 | 4235 | 1620 |
| 573 | 20230712 | 095400 | 853590015 | 4245 | 4260 | 4260 | 4245 | 10925 |
| 574 | 20230712 | 095300 | 807134200 | 4265 | 4265 | 4265 | 4265 | 1076 |
| 575 | 20230712 | 095200 | 802545060 | 4265 | 4265 | 4265 | 4265 | 1608 |
| 576 | 20230712 | 095100 | 795686940 | 4265 | 4265 | 4265 | 4265 | 640 |
| 577 | 20230712 | 095000 | 792957340 | 4265 | 4265 | 4265 | 4265 | 26 |
| 578 | 20230712 | 094900 | 792846450 | 4265 | 4260 | 4265 | 4260 | 1654 |
| 579 | 20230712 | 094800 | 785792685 | 4250 | 4250 | 4250 | 4250 | 50 |
| 580 | 20230712 | 094700 | 785580185 | 4250 | 4250 | 4250 | 4250 | 400 |
| 581 | 20230712 | 094600 | 783880185 | 4250 | 4260 | 4260 | 4250 | 1677 |
| 582 | 20230712 | 094500 | 776744305 | 4260 | 4260 | 4260 | 4260 | 463 |
| 583 | 20230712 | 094400 | 774771925 | 4260 | 4270 | 4270 | 4260 | 3261 |
| 584 | 20230712 | 094300 | 760863655 | 4285 | 4270 | 4285 | 4270 | 236 |
| 585 | 20230712 | 094200 | 759855920 | 4260 | 4270 | 4270 | 4260 | 1107 |
| 586 | 20230712 | 094100 | 755135345 | 4270 | 4300 | 4300 | 4260 | 1162 |
| 587 | 20230712 | 094000 | 750166600 | 4300 | 4275 | 4300 | 4260 | 2515 |
| 588 | 20230712 | 093900 | 739383855 | 4275 | 4265 | 4280 | 4260 | 854 |
| 589 | 20230712 | 093800 | 735733820 | 4260 | 4250 | 4265 | 4250 | 5783 |
| 590 | 20230712 | 093700 | 711140450 | 4250 | 4245 | 4250 | 4245 | 1378 |
| 591 | 20230712 | 093600 | 705289785 | 4245 | 4245 | 4245 | 4245 | 567 |
| 592 | 20230712 | 093500 | 702882870 | 4245 | 4230 | 4245 | 4230 | 971 |
| 593 | 20230712 | 093400 | 698768640 | 4250 | 4240 | 4260 | 4240 | 5055 |
| 594 | 20230712 | 093300 | 677267225 | 4240 | 4215 | 4240 | 4215 | 5434 |
| 595 | 20230712 | 093200 | 654330965 | 4210 | 4210 | 4210 | 4210 | 161 |
| 596 | 20230712 | 093100 | 653653155 | 4205 | 4190 | 4205 | 4190 | 2992 |
| 597 | 20230712 | 093000 | 641111725 | 4190 | 4190 | 4190 | 4190 | 308 |
| 598 | 20230712 | 092900 | 639821205 | 4190 | 4170 | 4190 | 4170 | 1216 |
| 599 | 20230712 | 092800 | 634734165 | 4190 | 4155 | 4190 | 4155 | 1705 |
| 600 | 20230712 | 092700 | 627637225 | 4160 | 4155 | 4160 | 4155 | 493 |
| 601 | 20230712 | 092600 | 625588730 | 4155 | 4160 | 4160 | 4140 | 355 |
| 602 | 20230712 | 092500 | 624118205 | 4160 | 4140 | 4160 | 4140 | 438 |
| 603 | 20230712 | 092400 | 622298885 | 4140 | 4155 | 4155 | 4140 | 1398 |
| 604 | 20230712 | 092300 | 616505885 | 4160 | 4140 | 4160 | 4140 | 1392 |
| 605 | 20230712 | 092200 | 610721655 | 4145 | 4155 | 4155 | 4140 | 1661 |
| 606 | 20230712 | 092100 | 603841500 | 4145 | 4160 | 4160 | 4140 | 6256 |
| 607 | 20230712 | 092000 | 577836995 | 4160 | 4165 | 4165 | 4160 | 10430 |
| 608 | 20230712 | 091900 | 534443720 | 4160 | 4165 | 4165 | 4160 | 634 |
| 609 | 20230712 | 091800 | 531804910 | 4165 | 4170 | 4170 | 4165 | 1244 |
| 610 | 20230712 | 091700 | 526623575 | 4165 | 4180 | 4180 | 4165 | 658 |
| 611 | 20230712 | 091600 | 523879245 | 4180 | 4165 | 4190 | 4165 | 682 |
| 612 | 20230712 | 091500 | 521027460 | 4165 | 4165 | 4165 | 4155 | 3123 |
| 613 | 20230712 | 091400 | 508028990 | 4170 | 4180 | 4180 | 4165 | 3015 |
| 614 | 20230712 | 091300 | 495462690 | 4165 | 4200 | 4200 | 4165 | 10551 |
| 615 | 20230712 | 091200 | 451301495 | 4200 | 4200 | 4200 | 4200 | 4262 |
| 616 | 20230712 | 091100 | 433401095 | 4200 | 4205 | 4215 | 4200 | 8055 |
| 617 | 20230712 | 091000 | 399538305 | 4200 | 4195 | 4205 | 4140 | 12527 |
| 618 | 20230712 | 090900 | 346979675 | 4195 | 4200 | 4200 | 4125 | 14641 |
| 619 | 20230712 | 090800 | 285958390 | 4200 | 4225 | 4230 | 4200 | 7819 |
| 620 | 20230712 | 090700 | 253024620 | 4225 | 4230 | 4230 | 4225 | 1191 |
| 621 | 20230712 | 090600 | 247989770 | 4235 | 4245 | 4245 | 4235 | 402 |
| 622 | 20230712 | 090500 | 246285655 | 4245 | 4245 | 4250 | 4225 | 5967 |
| 623 | 20230712 | 090400 | 221007280 | 4250 | 4245 | 4250 | 4210 | 5746 |
| 624 | 20230712 | 090300 | 196721290 | 4245 | 4285 | 4285 | 4245 | 9889 |
| 625 | 20230712 | 090200 | 154554590 | 4285 | 4295 | 4295 | 4265 | 14326 |
| 626 | 20230712 | 090100 | 93235250 | 4270 | 4280 | 4300 | 4270 | 5523 |
| 627 | 20230712 | 090000 | 69535335 | 4280 | 4325 | 4325 | 4280 | 16110 |