31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 23359 |
| 3 | 20230714 | 192100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20230714 | 192000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20230714 | 191900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20230714 | 191800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20230714 | 191700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20230714 | 191600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20230714 | 191500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20230714 | 191400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20230714 | 191300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20230714 | 191200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20230714 | 191100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20230714 | 191000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20230714 | 190900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20230714 | 190800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20230714 | 190700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20230714 | 190600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20230714 | 190500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20230714 | 190400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20230714 | 190300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20230714 | 190200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20230714 | 190100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20230714 | 190000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20230714 | 185900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20230714 | 185800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20230714 | 185700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20230714 | 185600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20230714 | 185500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20230714 | 185400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20230714 | 185300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20230714 | 185200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 23359 |
| 33 | 20230714 | 185100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20230714 | 185000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20230714 | 184900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20230714 | 184800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20230714 | 184700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20230714 | 184600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20230714 | 184500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20230714 | 184400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20230714 | 184300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20230714 | 184200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20230714 | 184100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20230714 | 184000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20230714 | 183900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20230714 | 183800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20230714 | 183700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20230714 | 183600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20230714 | 183500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20230714 | 183400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20230714 | 183300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20230714 | 183200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20230714 | 183100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20230714 | 183000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20230714 | 182900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20230714 | 182800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20230714 | 182700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20230714 | 182600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20230714 | 182500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20230714 | 182400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20230714 | 182300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20230714 | 182200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 23359 |
| 63 | 20230714 | 182100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20230714 | 182000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20230714 | 181900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20230714 | 181800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20230714 | 181700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20230714 | 181600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20230714 | 181500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20230714 | 181400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20230714 | 181300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20230714 | 181200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20230714 | 181100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20230714 | 181000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20230714 | 180900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20230714 | 180800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20230714 | 180700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20230714 | 180600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20230714 | 180500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20230714 | 180400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20230714 | 180300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20230714 | 180200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20230714 | 180100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20230714 | 180000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20230714 | 175900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20230714 | 175800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20230714 | 175700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20230714 | 175600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20230714 | 175500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20230714 | 175400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20230714 | 175300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20230714 | 175200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 23359 |
| 93 | 20230714 | 175100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20230714 | 175000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20230714 | 174900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20230714 | 174800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20230714 | 174700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20230714 | 174600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20230714 | 174500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20230714 | 174400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20230714 | 174300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20230714 | 174200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20230714 | 174100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20230714 | 174000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20230714 | 173900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20230714 | 173800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20230714 | 173700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20230714 | 173600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20230714 | 173500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20230714 | 173400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20230714 | 173300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20230714 | 173200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20230714 | 173100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20230714 | 173000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20230714 | 172900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20230714 | 172800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20230714 | 172700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20230714 | 172600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20230714 | 172500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20230714 | 172400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20230714 | 172300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20230714 | 172200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 23359 |
| 123 | 20230714 | 172100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20230714 | 172000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20230714 | 171900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20230714 | 171800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20230714 | 171700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20230714 | 171600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20230714 | 171500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20230714 | 171400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20230714 | 171300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20230714 | 171200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20230714 | 171100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20230714 | 171000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20230714 | 170900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20230714 | 170800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20230714 | 170700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20230714 | 170600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20230714 | 170500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20230714 | 170400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20230714 | 170300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20230714 | 170200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20230714 | 170100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20230714 | 170000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20230714 | 165900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20230714 | 165800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20230714 | 165700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20230714 | 165600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20230714 | 165500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20230714 | 165400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20230714 | 165300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20230714 | 165200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 23359 |
| 153 | 20230714 | 165100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20230714 | 165000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20230714 | 164900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20230714 | 164800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20230714 | 164700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20230714 | 164600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20230714 | 164500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20230714 | 164400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20230714 | 164300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20230714 | 164200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20230714 | 164100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20230714 | 164000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20230714 | 163900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20230714 | 163800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20230714 | 163700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20230714 | 163600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20230714 | 163500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20230714 | 163400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20230714 | 163300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20230714 | 163200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20230714 | 163100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20230714 | 163000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20230714 | 162900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20230714 | 162800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20230714 | 162700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20230714 | 162600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20230714 | 162500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20230714 | 162400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20230714 | 162300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20230714 | 162200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 23359 |
| 183 | 20230714 | 162100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20230714 | 162000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20230714 | 161900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20230714 | 161800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20230714 | 161700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20230714 | 161600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20230714 | 161500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20230714 | 161400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20230714 | 161300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20230714 | 161200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20230714 | 161100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20230714 | 161000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20230714 | 160900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20230714 | 160800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20230714 | 160700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20230714 | 160600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20230714 | 160500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20230714 | 160400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20230714 | 160300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 202 | 20230714 | 160200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 203 | 20230714 | 160100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 204 | 20230714 | 160000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 205 | 20230714 | 155900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 206 | 20230714 | 155800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 207 | 20230714 | 155700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 208 | 20230714 | 155600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 209 | 20230714 | 155500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 210 | 20230714 | 155400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 211 | 20230714 | 155300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 212 | 20230714 | 155200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 23359 |
| 213 | 20230714 | 155100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 214 | 20230714 | 155000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 215 | 20230714 | 154900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 216 | 20230714 | 154800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 217 | 20230714 | 154700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 218 | 20230714 | 154600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 219 | 20230714 | 154500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 220 | 20230714 | 154400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 221 | 20230714 | 154300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 222 | 20230714 | 154200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 223 | 20230714 | 154100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 224 | 20230714 | 154000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 225 | 20230714 | 153900 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 226 | 20230714 | 153800 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 227 | 20230714 | 153700 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 228 | 20230714 | 153600 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 229 | 20230714 | 153500 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 230 | 20230714 | 153400 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 231 | 20230714 | 153300 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 232 | 20230714 | 153200 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 233 | 20230714 | 153100 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 234 | 20230714 | 153000 | 5336139950 | 6520 | 6520 | 6520 | 6520 | 23359 |
| 235 | 20230714 | 152900 | 5183839270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 236 | 20230714 | 152800 | 5183839270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 237 | 20230714 | 152700 | 5183839270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 238 | 20230714 | 152600 | 5183839270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 239 | 20230714 | 152500 | 5183839270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 240 | 20230714 | 152400 | 5183839270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 241 | 20230714 | 152300 | 5183839270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 242 | 20230714 | 152200 | 5183839270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 243 | 20230714 | 152100 | 5183839270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 244 | 20230714 | 152000 | 5183839270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 245 | 20230714 | 151900 | 5183839270 | 6540 | 6530 | 6550 | 6520 | 3855 |
| 246 | 20230714 | 151800 | 5158651910 | 6540 | 6540 | 6540 | 6520 | 889 |
| 247 | 20230714 | 151700 | 5152844470 | 6520 | 6530 | 6540 | 6520 | 3078 |
| 248 | 20230714 | 151600 | 5132737950 | 6530 | 6520 | 6540 | 6510 | 574 |
| 249 | 20230714 | 151500 | 5128993270 | 6520 | 6530 | 6530 | 6500 | 11915 |
| 250 | 20230714 | 151400 | 5051498290 | 6500 | 6500 | 6540 | 6500 | 71 |
| 251 | 20230714 | 151300 | 5051035470 | 6500 | 6520 | 6540 | 6500 | 3296 |
| 252 | 20230714 | 151200 | 5029598230 | 6520 | 6510 | 6540 | 6500 | 683 |
| 253 | 20230714 | 151100 | 5025146550 | 6500 | 6510 | 6520 | 6500 | 12313 |
| 254 | 20230714 | 151000 | 4945072410 | 6510 | 6540 | 6540 | 6510 | 899 |
| 255 | 20230714 | 150900 | 4939210540 | 6540 | 6540 | 6550 | 6520 | 10723 |
| 256 | 20230714 | 150800 | 4869263150 | 6540 | 6520 | 6540 | 6510 | 523 |
| 257 | 20230714 | 150700 | 4865848970 | 6530 | 6540 | 6540 | 6510 | 9846 |
| 258 | 20230714 | 150600 | 4801621120 | 6530 | 6530 | 6540 | 6530 | 399 |
| 259 | 20230714 | 150500 | 4799012440 | 6540 | 6540 | 6540 | 6520 | 3788 |
| 260 | 20230714 | 150400 | 4774271520 | 6550 | 6560 | 6560 | 6540 | 2495 |
| 261 | 20230714 | 150300 | 4757928470 | 6540 | 6550 | 6550 | 6540 | 931 |
| 262 | 20230714 | 150200 | 4751830880 | 6540 | 6550 | 6550 | 6530 | 2795 |
| 263 | 20230714 | 150100 | 4733545180 | 6540 | 6530 | 6540 | 6530 | 3916 |
| 264 | 20230714 | 150000 | 4707966860 | 6540 | 6540 | 6550 | 6540 | 1177 |
| 265 | 20230714 | 145900 | 4700269240 | 6530 | 6530 | 6550 | 6520 | 6327 |
| 266 | 20230714 | 145800 | 4658957280 | 6550 | 6540 | 6550 | 6530 | 2132 |
| 267 | 20230714 | 145700 | 4645015800 | 6540 | 6550 | 6560 | 6540 | 1113 |
| 268 | 20230714 | 145600 | 4637727850 | 6560 | 6550 | 6560 | 6550 | 119 |
| 269 | 20230714 | 145500 | 4636948170 | 6560 | 6550 | 6560 | 6540 | 144 |
| 270 | 20230714 | 145400 | 4636004510 | 6560 | 6550 | 6560 | 6540 | 1424 |
| 271 | 20230714 | 145300 | 4626681530 | 6540 | 6540 | 6540 | 6530 | 96 |
| 272 | 20230714 | 145200 | 4626053700 | 6540 | 6550 | 6550 | 6530 | 870 |
| 273 | 20230714 | 145100 | 4620356740 | 6530 | 6550 | 6560 | 6530 | 3368 |
| 274 | 20230714 | 145000 | 4598328570 | 6550 | 6550 | 6550 | 6550 | 205 |
| 275 | 20230714 | 144900 | 4596985820 | 6560 | 6550 | 6560 | 6540 | 225 |
| 276 | 20230714 | 144800 | 4595511100 | 6560 | 6550 | 6560 | 6540 | 1150 |
| 277 | 20230714 | 144700 | 4587968600 | 6560 | 6540 | 6560 | 6540 | 107 |
| 278 | 20230714 | 144600 | 4587268570 | 6540 | 6560 | 6560 | 6540 | 359 |
| 279 | 20230714 | 144500 | 4584919560 | 6560 | 6540 | 6560 | 6540 | 121 |
| 280 | 20230714 | 144400 | 4584128120 | 6560 | 6560 | 6560 | 6540 | 1667 |
| 281 | 20230714 | 144300 | 4573201610 | 6560 | 6550 | 6560 | 6550 | 885 |
| 282 | 20230714 | 144200 | 4567399350 | 6550 | 6560 | 6560 | 6550 | 940 |
| 283 | 20230714 | 144100 | 4561234320 | 6550 | 6550 | 6560 | 6550 | 132 |
| 284 | 20230714 | 144000 | 4560369380 | 6560 | 6550 | 6560 | 6540 | 100 |
| 285 | 20230714 | 143900 | 4559714390 | 6560 | 6540 | 6560 | 6540 | 109 |
| 286 | 20230714 | 143800 | 4559001490 | 6560 | 6540 | 6560 | 6540 | 476 |
| 287 | 20230714 | 143700 | 4555885660 | 6550 | 6550 | 6570 | 6540 | 6154 |
| 288 | 20230714 | 143600 | 4515516730 | 6560 | 6570 | 6570 | 6550 | 308 |
| 289 | 20230714 | 143500 | 4513496840 | 6570 | 6550 | 6570 | 6540 | 106 |
| 290 | 20230714 | 143400 | 4512802380 | 6560 | 6550 | 6560 | 6540 | 2242 |
| 291 | 20230714 | 143300 | 4498106640 | 6550 | 6550 | 6560 | 6550 | 233 |
| 292 | 20230714 | 143200 | 4496580480 | 6560 | 6550 | 6560 | 6550 | 188 |
| 293 | 20230714 | 143100 | 4495349070 | 6560 | 6550 | 6560 | 6550 | 100 |
| 294 | 20230714 | 143000 | 4494694020 | 6550 | 6540 | 6560 | 6540 | 296 |
| 295 | 20230714 | 142900 | 4492757950 | 6540 | 6540 | 6560 | 6540 | 2834 |
| 296 | 20230714 | 142800 | 4474197540 | 6550 | 6550 | 6550 | 6540 | 95 |
| 297 | 20230714 | 142700 | 4473575340 | 6560 | 6550 | 6560 | 6540 | 95 |
| 298 | 20230714 | 142600 | 4472953120 | 6560 | 6550 | 6560 | 6550 | 98 |
| 299 | 20230714 | 142500 | 4472311200 | 6550 | 6560 | 6560 | 6550 | 19 |
| 300 | 20230714 | 142400 | 4472186620 | 6570 | 6550 | 6570 | 6530 | 1250 |
| 301 | 20230714 | 142300 | 4464007250 | 6560 | 6530 | 6560 | 6530 | 111 |
| 302 | 20230714 | 142200 | 4463282090 | 6560 | 6560 | 6560 | 6530 | 1081 |
| 303 | 20230714 | 142100 | 4456211750 | 6570 | 6540 | 6570 | 6540 | 292 |
| 304 | 20230714 | 142000 | 4454296440 | 6570 | 6540 | 6570 | 6540 | 1879 |
| 305 | 20230714 | 141900 | 4441977370 | 6540 | 6560 | 6560 | 6540 | 3404 |
| 306 | 20230714 | 141800 | 4419648050 | 6560 | 6550 | 6560 | 6540 | 2719 |
| 307 | 20230714 | 141700 | 4401819740 | 6550 | 6550 | 6550 | 6550 | 596 |
| 308 | 20230714 | 141600 | 4397915940 | 6550 | 6550 | 6550 | 6550 | 250 |
| 309 | 20230714 | 141500 | 4396278440 | 6540 | 6550 | 6550 | 6540 | 411 |
| 310 | 20230714 | 141400 | 4393586580 | 6540 | 6540 | 6540 | 6540 | 148 |
| 311 | 20230714 | 141300 | 4392618660 | 6560 | 6530 | 6560 | 6520 | 990 |
| 312 | 20230714 | 141200 | 4386136960 | 6550 | 6530 | 6550 | 6520 | 399 |
| 313 | 20230714 | 141100 | 4383531620 | 6540 | 6520 | 6550 | 6520 | 544 |
| 314 | 20230714 | 141000 | 4379979750 | 6520 | 6520 | 6540 | 6520 | 1147 |
| 315 | 20230714 | 140900 | 4372486310 | 6520 | 6530 | 6540 | 6520 | 1459 |
| 316 | 20230714 | 140800 | 4362968830 | 6540 | 6520 | 6540 | 6520 | 178 |
| 317 | 20230714 | 140700 | 4361807470 | 6520 | 6530 | 6530 | 6520 | 1561 |
| 318 | 20230714 | 140600 | 4351614170 | 6540 | 6530 | 6540 | 6530 | 2321 |
| 319 | 20230714 | 140500 | 4336458030 | 6540 | 6540 | 6540 | 6530 | 103 |
| 320 | 20230714 | 140400 | 4335784620 | 6550 | 6530 | 6550 | 6530 | 149 |
| 321 | 20230714 | 140300 | 4334811140 | 6550 | 6540 | 6550 | 6530 | 208 |
| 322 | 20230714 | 140200 | 4333450840 | 6550 | 6540 | 6550 | 6540 | 110 |
| 323 | 20230714 | 140100 | 4332731390 | 6540 | 6540 | 6550 | 6540 | 113 |
| 324 | 20230714 | 140000 | 4331992190 | 6540 | 6540 | 6540 | 6540 | 127 |
| 325 | 20230714 | 135900 | 4331161610 | 6550 | 6550 | 6550 | 6550 | 11 |
| 326 | 20230714 | 135800 | 4331089560 | 6550 | 6560 | 6570 | 6550 | 653 |
| 327 | 20230714 | 135700 | 4326812060 | 6550 | 6550 | 6580 | 6550 | 785 |
| 328 | 20230714 | 135600 | 4321659450 | 6570 | 6540 | 6570 | 6530 | 2992 |
| 329 | 20230714 | 135500 | 4302025160 | 6560 | 6530 | 6560 | 6530 | 106 |
| 330 | 20230714 | 135400 | 4301332740 | 6530 | 6540 | 6550 | 6530 | 776 |
| 331 | 20230714 | 135300 | 4296257540 | 6540 | 6540 | 6560 | 6540 | 677 |
| 332 | 20230714 | 135200 | 4291829580 | 6540 | 6540 | 6550 | 6540 | 189 |
| 333 | 20230714 | 135100 | 4290593020 | 6550 | 6550 | 6550 | 6540 | 63 |
| 334 | 20230714 | 135000 | 4290180960 | 6570 | 6540 | 6570 | 6540 | 101 |
| 335 | 20230714 | 134900 | 4289520260 | 6570 | 6540 | 6570 | 6540 | 409 |
| 336 | 20230714 | 134800 | 4286845360 | 6530 | 6540 | 6540 | 6530 | 95 |
| 337 | 20230714 | 134700 | 4286224110 | 6530 | 6570 | 6570 | 6530 | 2799 |
| 338 | 20230714 | 134600 | 4267911170 | 6580 | 6560 | 6580 | 6560 | 701 |
| 339 | 20230714 | 134500 | 4263306050 | 6570 | 6540 | 6580 | 6540 | 3484 |
| 340 | 20230714 | 134400 | 4240451180 | 6540 | 6540 | 6550 | 6540 | 564 |
| 341 | 20230714 | 134300 | 4236758210 | 6540 | 6550 | 6550 | 6540 | 542 |
| 342 | 20230714 | 134200 | 4233211380 | 6550 | 6540 | 6550 | 6540 | 364 |
| 343 | 20230714 | 134100 | 4230828210 | 6550 | 6540 | 6550 | 6540 | 463 |
| 344 | 20230714 | 134000 | 4227798170 | 6540 | 6540 | 6540 | 6540 | 464 |
| 345 | 20230714 | 133900 | 4224763610 | 6560 | 6550 | 6560 | 6540 | 344 |
| 346 | 20230714 | 133800 | 4222512840 | 6560 | 6550 | 6560 | 6550 | 416 |
| 347 | 20230714 | 133700 | 4219787990 | 6560 | 6550 | 6570 | 6540 | 442 |
| 348 | 20230714 | 133600 | 4216890580 | 6560 | 6550 | 6560 | 6530 | 4587 |
| 349 | 20230714 | 133500 | 4186850520 | 6560 | 6560 | 6560 | 6550 | 1292 |
| 350 | 20230714 | 133400 | 4178375700 | 6570 | 6560 | 6570 | 6560 | 106 |
| 351 | 20230714 | 133300 | 4177680230 | 6570 | 6560 | 6570 | 6560 | 167 |
| 352 | 20230714 | 133200 | 4176584520 | 6560 | 6560 | 6570 | 6560 | 950 |
| 353 | 20230714 | 133100 | 4170352210 | 6560 | 6550 | 6560 | 6550 | 1478 |
| 354 | 20230714 | 133000 | 4160658980 | 6550 | 6550 | 6560 | 6550 | 948 |
| 355 | 20230714 | 132900 | 4154441470 | 6560 | 6550 | 6560 | 6550 | 290 |
| 356 | 20230714 | 132800 | 4152541570 | 6540 | 6540 | 6560 | 6540 | 2451 |
| 357 | 20230714 | 132700 | 4136495680 | 6540 | 6540 | 6550 | 6540 | 346 |
| 358 | 20230714 | 132600 | 4134230460 | 6550 | 6550 | 6560 | 6540 | 1769 |
| 359 | 20230714 | 132500 | 4122644260 | 6550 | 6560 | 6570 | 6550 | 1986 |
| 360 | 20230714 | 132400 | 4109613700 | 6570 | 6570 | 6580 | 6560 | 432 |
| 361 | 20230714 | 132300 | 4106775590 | 6570 | 6560 | 6590 | 6550 | 5411 |
| 362 | 20230714 | 132200 | 4071179950 | 6570 | 6550 | 6570 | 6550 | 2434 |
| 363 | 20230714 | 132100 | 4055205240 | 6560 | 6540 | 6560 | 6530 | 3210 |
| 364 | 20230714 | 132000 | 4034192620 | 6530 | 6540 | 6540 | 6530 | 843 |
| 365 | 20230714 | 131900 | 4028679850 | 6540 | 6540 | 6550 | 6540 | 306 |
| 366 | 20230714 | 131800 | 4026678600 | 6550 | 6540 | 6550 | 6540 | 421 |
| 367 | 20230714 | 131700 | 4023924160 | 6550 | 6540 | 6550 | 6540 | 335 |
| 368 | 20230714 | 131600 | 4021732980 | 6550 | 6540 | 6550 | 6540 | 274 |
| 369 | 20230714 | 131500 | 4019940940 | 6550 | 6550 | 6560 | 6540 | 223 |
| 370 | 20230714 | 131400 | 4018480340 | 6560 | 6550 | 6560 | 6540 | 220 |
| 371 | 20230714 | 131300 | 4017039190 | 6560 | 6550 | 6560 | 6550 | 1778 |
| 372 | 20230714 | 131200 | 4005392300 | 6560 | 6550 | 6560 | 6550 | 163 |
| 373 | 20230714 | 131100 | 4004324000 | 6560 | 6560 | 6560 | 6540 | 966 |
| 374 | 20230714 | 131000 | 3997988710 | 6550 | 6540 | 6560 | 6530 | 777 |
| 375 | 20230714 | 130900 | 3992894210 | 6560 | 6530 | 6560 | 6530 | 1885 |
| 376 | 20230714 | 130800 | 3980558340 | 6540 | 6530 | 6540 | 6530 | 389 |
| 377 | 20230714 | 130700 | 3978016390 | 6530 | 6530 | 6540 | 6530 | 176 |
| 378 | 20230714 | 130600 | 3976867080 | 6540 | 6540 | 6550 | 6530 | 164 |
| 379 | 20230714 | 130500 | 3975794420 | 6550 | 6530 | 6550 | 6530 | 1466 |
| 380 | 20230714 | 130400 | 3966207240 | 6530 | 6530 | 6540 | 6530 | 1215 |
| 381 | 20230714 | 130300 | 3958265470 | 6540 | 6530 | 6540 | 6530 | 145 |
| 382 | 20230714 | 130200 | 3957318590 | 6530 | 6530 | 6540 | 6530 | 256 |
| 383 | 20230714 | 130100 | 3955645380 | 6540 | 6530 | 6540 | 6530 | 97 |
| 384 | 20230714 | 130000 | 3955011950 | 6530 | 6530 | 6540 | 6530 | 533 |
| 385 | 20230714 | 125900 | 3951527290 | 6540 | 6540 | 6550 | 6530 | 120 |
| 386 | 20230714 | 125800 | 3950742540 | 6550 | 6540 | 6550 | 6530 | 2173 |
| 387 | 20230714 | 125700 | 3936533830 | 6550 | 6540 | 6550 | 6540 | 659 |
| 388 | 20230714 | 125600 | 3932219130 | 6550 | 6540 | 6550 | 6530 | 292 |
| 389 | 20230714 | 125500 | 3930307920 | 6550 | 6540 | 6550 | 6530 | 1111 |
| 390 | 20230714 | 125400 | 3923049500 | 6550 | 6540 | 6550 | 6530 | 2077 |
| 391 | 20230714 | 125300 | 3909465370 | 6540 | 6530 | 6540 | 6530 | 169 |
| 392 | 20230714 | 125200 | 3908361330 | 6530 | 6530 | 6530 | 6530 | 137 |
| 393 | 20230714 | 125100 | 3907466720 | 6530 | 6530 | 6540 | 6530 | 1107 |
| 394 | 20230714 | 125000 | 3900229390 | 6530 | 6530 | 6540 | 6520 | 217 |
| 395 | 20230714 | 124900 | 3898811270 | 6540 | 6530 | 6540 | 6520 | 105 |
| 396 | 20230714 | 124800 | 3898125580 | 6530 | 6520 | 6540 | 6520 | 2331 |
| 397 | 20230714 | 124700 | 3882900930 | 6520 | 6530 | 6540 | 6520 | 1931 |
| 398 | 20230714 | 124600 | 3870290240 | 6530 | 6530 | 6540 | 6530 | 187 |
| 399 | 20230714 | 124500 | 3869068960 | 6540 | 6530 | 6540 | 6530 | 103 |
| 400 | 20230714 | 124400 | 3868396290 | 6540 | 6530 | 6540 | 6520 | 1614 |
| 401 | 20230714 | 124300 | 3857852950 | 6540 | 6530 | 6540 | 6520 | 118 |
| 402 | 20230714 | 124200 | 3857082210 | 6540 | 6530 | 6540 | 6520 | 98 |
| 403 | 20230714 | 124100 | 3856442270 | 6540 | 6530 | 6540 | 6530 | 104 |
| 404 | 20230714 | 124000 | 3855763060 | 6540 | 6530 | 6540 | 6530 | 155 |
| 405 | 20230714 | 123900 | 3854750340 | 6540 | 6520 | 6540 | 6520 | 1630 |
| 406 | 20230714 | 123800 | 3844100160 | 6520 | 6520 | 6530 | 6510 | 279 |
| 407 | 20230714 | 123700 | 3842280900 | 6530 | 6520 | 6530 | 6520 | 950 |
| 408 | 20230714 | 123600 | 3836086400 | 6520 | 6510 | 6530 | 6510 | 128 |
| 409 | 20230714 | 123500 | 3835252780 | 6530 | 6520 | 6540 | 6510 | 3113 |
| 410 | 20230714 | 123400 | 3814976070 | 6540 | 6520 | 6540 | 6510 | 1686 |
| 411 | 20230714 | 123300 | 3803982220 | 6540 | 6520 | 6540 | 6520 | 256 |
| 412 | 20230714 | 123200 | 3802312020 | 6530 | 6510 | 6530 | 6510 | 382 |
| 413 | 20230714 | 123100 | 3799821610 | 6520 | 6520 | 6530 | 6510 | 1230 |
| 414 | 20230714 | 123000 | 3791802220 | 6520 | 6520 | 6530 | 6520 | 214 |
| 415 | 20230714 | 122900 | 3790405810 | 6530 | 6520 | 6530 | 6520 | 96 |
| 416 | 20230714 | 122800 | 3789779880 | 6530 | 6510 | 6530 | 6510 | 202 |
| 417 | 20230714 | 122700 | 3788464820 | 6510 | 6520 | 6520 | 6510 | 217 |
| 418 | 20230714 | 122600 | 3787050650 | 6520 | 6520 | 6530 | 6520 | 156 |
| 419 | 20230714 | 122500 | 3786033520 | 6530 | 6520 | 6540 | 6520 | 1123 |
| 420 | 20230714 | 122400 | 3778701510 | 6530 | 6520 | 6530 | 6520 | 192 |
| 421 | 20230714 | 122300 | 3777448830 | 6530 | 6520 | 6540 | 6510 | 2633 |
| 422 | 20230714 | 122200 | 3760260940 | 6530 | 6510 | 6530 | 6510 | 611 |
| 423 | 20230714 | 122100 | 3756278300 | 6520 | 6520 | 6530 | 6510 | 1657 |
| 424 | 20230714 | 122000 | 3745475240 | 6530 | 6510 | 6530 | 6510 | 2000 |
| 425 | 20230714 | 121900 | 3732431880 | 6520 | 6500 | 6520 | 6500 | 920 |
| 426 | 20230714 | 121800 | 3726443550 | 6500 | 6500 | 6510 | 6500 | 100 |
| 427 | 20230714 | 121700 | 3725793500 | 6500 | 6500 | 6500 | 6500 | 95 |
| 428 | 20230714 | 121600 | 3725176000 | 6500 | 6510 | 6510 | 6500 | 9 |
| 429 | 20230714 | 121500 | 3725117420 | 6510 | 6500 | 6510 | 6500 | 97 |
| 430 | 20230714 | 121400 | 3724486890 | 6520 | 6500 | 6520 | 6490 | 96 |
| 431 | 20230714 | 121300 | 3723862900 | 6500 | 6500 | 6520 | 6490 | 129 |
| 432 | 20230714 | 121200 | 3723023810 | 6520 | 6490 | 6520 | 6490 | 1162 |
| 433 | 20230714 | 121100 | 3715461610 | 6510 | 6480 | 6510 | 6480 | 193 |
| 434 | 20230714 | 121000 | 3714209900 | 6480 | 6480 | 6490 | 6480 | 676 |
| 435 | 20230714 | 120900 | 3709824480 | 6480 | 6480 | 6500 | 6480 | 623 |
| 436 | 20230714 | 120800 | 3705777440 | 6480 | 6480 | 6510 | 6480 | 419 |
| 437 | 20230714 | 120700 | 3703056070 | 6480 | 6490 | 6490 | 6480 | 337 |
| 438 | 20230714 | 120600 | 3700869060 | 6490 | 6490 | 6500 | 6480 | 1715 |
| 439 | 20230714 | 120500 | 3689723450 | 6480 | 6480 | 6480 | 6480 | 95 |
| 440 | 20230714 | 120400 | 3689107850 | 6480 | 6480 | 6480 | 6480 | 220 |
| 441 | 20230714 | 120300 | 3687682250 | 6480 | 6480 | 6480 | 6470 | 1444 |
| 442 | 20230714 | 120200 | 3678325460 | 6470 | 6490 | 6490 | 6470 | 2219 |
| 443 | 20230714 | 120100 | 3663946030 | 6490 | 6490 | 6500 | 6480 | 501 |
| 444 | 20230714 | 120000 | 3660694670 | 6480 | 6490 | 6510 | 6480 | 1897 |
| 445 | 20230714 | 115900 | 3648387140 | 6490 | 6490 | 6510 | 6490 | 103 |
| 446 | 20230714 | 115800 | 3647718650 | 6510 | 6480 | 6510 | 6480 | 1255 |
| 447 | 20230714 | 115700 | 3639559810 | 6500 | 6490 | 6510 | 6480 | 2606 |
| 448 | 20230714 | 115600 | 3622662190 | 6510 | 6500 | 6510 | 6490 | 8540 |
| 449 | 20230714 | 115500 | 3567214910 | 6510 | 6500 | 6510 | 6500 | 118 |
| 450 | 20230714 | 115400 | 3566447690 | 6510 | 6500 | 6510 | 6500 | 122 |
| 451 | 20230714 | 115300 | 3565654440 | 6510 | 6500 | 6510 | 6500 | 127 |
| 452 | 20230714 | 115200 | 3564828630 | 6500 | 6510 | 6520 | 6500 | 639 |
| 453 | 20230714 | 115100 | 3560668840 | 6520 | 6510 | 6520 | 6510 | 100 |
| 454 | 20230714 | 115000 | 3560017790 | 6530 | 6520 | 6530 | 6510 | 178 |
| 455 | 20230714 | 114900 | 3558858050 | 6530 | 6510 | 6530 | 6510 | 98 |
| 456 | 20230714 | 114800 | 3558220010 | 6510 | 6510 | 6530 | 6510 | 279 |
| 457 | 20230714 | 114700 | 3556400220 | 6530 | 6510 | 6530 | 6510 | 1155 |
| 458 | 20230714 | 114600 | 3548881030 | 6530 | 6510 | 6530 | 6500 | 2256 |
| 459 | 20230714 | 114500 | 3534202380 | 6510 | 6510 | 6520 | 6510 | 471 |
| 460 | 20230714 | 114400 | 3531132770 | 6520 | 6510 | 6520 | 6510 | 519 |
| 461 | 20230714 | 114300 | 3527750090 | 6520 | 6510 | 6520 | 6510 | 2531 |
| 462 | 20230714 | 114200 | 3511255320 | 6510 | 6500 | 6520 | 6500 | 3074 |
| 463 | 20230714 | 114100 | 3491243680 | 6500 | 6500 | 6510 | 6490 | 1679 |
| 464 | 20230714 | 114000 | 3480326220 | 6490 | 6490 | 6500 | 6480 | 1952 |
| 465 | 20230714 | 113900 | 3467658470 | 6490 | 6490 | 6500 | 6490 | 945 |
| 466 | 20230714 | 113800 | 3461516940 | 6490 | 6490 | 6500 | 6490 | 201 |
| 467 | 20230714 | 113700 | 3460212440 | 6500 | 6490 | 6500 | 6490 | 97 |
| 468 | 20230714 | 113600 | 3459582890 | 6500 | 6490 | 6500 | 6490 | 96 |
| 469 | 20230714 | 113500 | 3458959840 | 6500 | 6490 | 6500 | 6490 | 98 |
| 470 | 20230714 | 113400 | 3458323790 | 6500 | 6490 | 6500 | 6490 | 131 |
| 471 | 20230714 | 113300 | 3457473550 | 6500 | 6490 | 6500 | 6490 | 98 |
| 472 | 20230714 | 113200 | 3456837500 | 6490 | 6490 | 6500 | 6490 | 549 |
| 473 | 20230714 | 113100 | 3453274360 | 6500 | 6490 | 6500 | 6490 | 104 |
| 474 | 20230714 | 113000 | 3452599320 | 6500 | 6490 | 6500 | 6490 | 897 |
| 475 | 20230714 | 112900 | 3446777650 | 6490 | 6500 | 6500 | 6490 | 356 |
| 476 | 20230714 | 112800 | 3444466970 | 6500 | 6490 | 6510 | 6490 | 1328 |
| 477 | 20230714 | 112700 | 3435848160 | 6490 | 6490 | 6500 | 6490 | 986 |
| 478 | 20230714 | 112600 | 3429442980 | 6490 | 6490 | 6510 | 6490 | 234 |
| 479 | 20230714 | 112500 | 3427922560 | 6510 | 6490 | 6510 | 6490 | 222 |
| 480 | 20230714 | 112400 | 3426481520 | 6510 | 6490 | 6510 | 6490 | 608 |
| 481 | 20230714 | 112300 | 3422533510 | 6510 | 6490 | 6510 | 6490 | 792 |
| 482 | 20230714 | 112200 | 3417386710 | 6490 | 6490 | 6500 | 6490 | 673 |
| 483 | 20230714 | 112100 | 3413015930 | 6490 | 6500 | 6500 | 6490 | 558 |
| 484 | 20230714 | 112000 | 3409393970 | 6500 | 6490 | 6510 | 6490 | 145 |
| 485 | 20230714 | 111900 | 3408452660 | 6490 | 6490 | 6500 | 6490 | 429 |
| 486 | 20230714 | 111800 | 3405665260 | 6490 | 6490 | 6500 | 6490 | 1568 |
| 487 | 20230714 | 111700 | 3395475150 | 6490 | 6490 | 6490 | 6480 | 94 |
| 488 | 20230714 | 111600 | 3394865120 | 6490 | 6490 | 6500 | 6480 | 472 |
| 489 | 20230714 | 111500 | 3391799890 | 6490 | 6480 | 6490 | 6480 | 379 |
| 490 | 20230714 | 111400 | 3389341130 | 6480 | 6490 | 6490 | 6480 | 51 |
| 491 | 20230714 | 111300 | 3389010340 | 6490 | 6480 | 6500 | 6480 | 1855 |
| 492 | 20230714 | 111200 | 3376972840 | 6480 | 6480 | 6500 | 6480 | 311 |
| 493 | 20230714 | 111100 | 3374953460 | 6470 | 6490 | 6490 | 6470 | 4215 |
| 494 | 20230714 | 111000 | 3347629150 | 6490 | 6500 | 6500 | 6490 | 2716 |
| 495 | 20230714 | 110900 | 3329976510 | 6500 | 6510 | 6520 | 6500 | 697 |
| 496 | 20230714 | 110800 | 3325439330 | 6510 | 6510 | 6520 | 6510 | 368 |
| 497 | 20230714 | 110700 | 3323042150 | 6510 | 6520 | 6530 | 6510 | 817 |
| 498 | 20230714 | 110600 | 3317715490 | 6530 | 6520 | 6530 | 6520 | 97 |
| 499 | 20230714 | 110500 | 3317083030 | 6530 | 6520 | 6530 | 6520 | 370 |
| 500 | 20230714 | 110400 | 3314669020 | 6520 | 6520 | 6530 | 6510 | 358 |
| 501 | 20230714 | 110300 | 3312333860 | 6530 | 6510 | 6530 | 6510 | 148 |
| 502 | 20230714 | 110200 | 3311369770 | 6520 | 6510 | 6520 | 6500 | 96 |
| 503 | 20230714 | 110100 | 3310744820 | 6530 | 6500 | 6530 | 6500 | 1431 |
| 504 | 20230714 | 110000 | 3301427900 | 6500 | 6510 | 6510 | 6500 | 1330 |
| 505 | 20230714 | 105900 | 3292773850 | 6510 | 6500 | 6520 | 6500 | 2985 |
| 506 | 20230714 | 105800 | 3273329550 | 6510 | 6500 | 6520 | 6500 | 236 |
| 507 | 20230714 | 105700 | 3271792870 | 6500 | 6490 | 6520 | 6490 | 2108 |
| 508 | 20230714 | 105600 | 3258094470 | 6490 | 6480 | 6490 | 6480 | 954 |
| 509 | 20230714 | 105500 | 3251903980 | 6480 | 6470 | 6480 | 6470 | 1102 |
| 510 | 20230714 | 105400 | 3244763970 | 6470 | 6470 | 6480 | 6470 | 326 |
| 511 | 20230714 | 105300 | 3242653200 | 6470 | 6460 | 6470 | 6460 | 442 |
| 512 | 20230714 | 105200 | 3239794400 | 6460 | 6470 | 6470 | 6460 | 2097 |
| 513 | 20230714 | 105100 | 3226227290 | 6470 | 6470 | 6480 | 6470 | 266 |
| 514 | 20230714 | 105000 | 3224504750 | 6480 | 6480 | 6490 | 6470 | 643 |
| 515 | 20230714 | 104900 | 3220339780 | 6480 | 6470 | 6480 | 6470 | 824 |
| 516 | 20230714 | 104800 | 3215001270 | 6470 | 6480 | 6490 | 6470 | 873 |
| 517 | 20230714 | 104700 | 3209344600 | 6480 | 6480 | 6480 | 6480 | 127 |
| 518 | 20230714 | 104600 | 3208521640 | 6500 | 6480 | 6500 | 6480 | 131 |
| 519 | 20230714 | 104500 | 3207672100 | 6480 | 6490 | 6500 | 6480 | 1056 |
| 520 | 20230714 | 104400 | 3200823120 | 6490 | 6480 | 6500 | 6480 | 185 |
| 521 | 20230714 | 104300 | 3199622570 | 6480 | 6500 | 6500 | 6480 | 1850 |
| 522 | 20230714 | 104200 | 3187615970 | 6510 | 6500 | 6530 | 6490 | 3842 |
| 523 | 20230714 | 104100 | 3162643390 | 6530 | 6480 | 6530 | 6480 | 5774 |
| 524 | 20230714 | 104000 | 3125075110 | 6480 | 6470 | 6490 | 6470 | 1272 |
| 525 | 20230714 | 103900 | 3116828110 | 6470 | 6480 | 6480 | 6460 | 270 |
| 526 | 20230714 | 103800 | 3115081960 | 6460 | 6460 | 6480 | 6440 | 1629 |
| 527 | 20230714 | 103700 | 3104551860 | 6450 | 6450 | 6460 | 6440 | 1195 |
| 528 | 20230714 | 103600 | 3096847020 | 6450 | 6450 | 6460 | 6440 | 917 |
| 529 | 20230714 | 103500 | 3090932760 | 6460 | 6440 | 6460 | 6440 | 1386 |
| 530 | 20230714 | 103400 | 3082006900 | 6440 | 6450 | 6450 | 6440 | 458 |
| 531 | 20230714 | 103300 | 3079053010 | 6460 | 6430 | 6460 | 6430 | 761 |
| 532 | 20230714 | 103200 | 3074148410 | 6430 | 6460 | 6460 | 6430 | 14675 |
| 533 | 20230714 | 103100 | 2979461370 | 6460 | 6470 | 6480 | 6460 | 1806 |
| 534 | 20230714 | 103000 | 2967774570 | 6470 | 6470 | 6480 | 6470 | 129 |
| 535 | 20230714 | 102900 | 2966939620 | 6480 | 6470 | 6480 | 6470 | 116 |
| 536 | 20230714 | 102800 | 2966188910 | 6470 | 6470 | 6480 | 6460 | 1605 |
| 537 | 20230714 | 102700 | 2955797390 | 6480 | 6470 | 6480 | 6460 | 3344 |
| 538 | 20230714 | 102600 | 2934169540 | 6480 | 6460 | 6480 | 6460 | 5152 |
| 539 | 20230714 | 102500 | 2900839320 | 6460 | 6460 | 6470 | 6460 | 375 |
| 540 | 20230714 | 102400 | 2898416050 | 6470 | 6460 | 6470 | 6460 | 607 |
| 541 | 20230714 | 102300 | 2894493310 | 6470 | 6460 | 6470 | 6460 | 281 |
| 542 | 20230714 | 102200 | 2892677370 | 6460 | 6460 | 6470 | 6450 | 120 |
| 543 | 20230714 | 102100 | 2891901990 | 6460 | 6450 | 6460 | 6450 | 4485 |
| 544 | 20230714 | 102000 | 2862963360 | 6450 | 6460 | 6470 | 6450 | 779 |
| 545 | 20230714 | 101900 | 2857937120 | 6470 | 6450 | 6470 | 6450 | 1458 |
| 546 | 20230714 | 101800 | 2848521370 | 6440 | 6450 | 6460 | 6440 | 2118 |
| 547 | 20230714 | 101700 | 2834860320 | 6460 | 6450 | 6460 | 6450 | 2877 |
| 548 | 20230714 | 101600 | 2816293410 | 6470 | 6450 | 6470 | 6440 | 503 |
| 549 | 20230714 | 101500 | 2813042090 | 6450 | 6460 | 6470 | 6450 | 2341 |
| 550 | 20230714 | 101400 | 2797934720 | 6460 | 6450 | 6460 | 6450 | 437 |
| 551 | 20230714 | 101300 | 2795112890 | 6440 | 6440 | 6460 | 6440 | 1509 |
| 552 | 20230714 | 101200 | 2785389130 | 6450 | 6440 | 6450 | 6440 | 1781 |
| 553 | 20230714 | 101100 | 2773918590 | 6440 | 6450 | 6470 | 6440 | 3104 |
| 554 | 20230714 | 101000 | 2753921890 | 6450 | 6450 | 6470 | 6440 | 244 |
| 555 | 20230714 | 100900 | 2752346180 | 6470 | 6460 | 6470 | 6430 | 1553 |
| 556 | 20230714 | 100800 | 2742335890 | 6460 | 6450 | 6470 | 6450 | 882 |
| 557 | 20230714 | 100700 | 2736639220 | 6460 | 6420 | 6460 | 6420 | 7677 |
| 558 | 20230714 | 100600 | 2687302940 | 6430 | 6450 | 6450 | 6420 | 9829 |
| 559 | 20230714 | 100500 | 2624111910 | 6450 | 6440 | 6450 | 6440 | 327 |
| 560 | 20230714 | 100400 | 2622004660 | 6440 | 6440 | 6450 | 6440 | 773 |
| 561 | 20230714 | 100300 | 2617021360 | 6450 | 6440 | 6470 | 6440 | 1447 |
| 562 | 20230714 | 100200 | 2607690140 | 6450 | 6440 | 6450 | 6430 | 1468 |
| 563 | 20230714 | 100100 | 2598230840 | 6440 | 6440 | 6450 | 6440 | 242 |
| 564 | 20230714 | 100000 | 2596672080 | 6440 | 6440 | 6450 | 6430 | 2079 |
| 565 | 20230714 | 095900 | 2583287440 | 6440 | 6420 | 6450 | 6420 | 3394 |
| 566 | 20230714 | 095800 | 2561426860 | 6420 | 6420 | 6440 | 6420 | 3225 |
| 567 | 20230714 | 095700 | 2540703880 | 6420 | 6440 | 6440 | 6420 | 6497 |
| 568 | 20230714 | 095600 | 2498959420 | 6440 | 6430 | 6450 | 6430 | 1388 |
| 569 | 20230714 | 095500 | 2490026450 | 6450 | 6420 | 6450 | 6420 | 1393 |
| 570 | 20230714 | 095400 | 2481054370 | 6420 | 6450 | 6460 | 6420 | 9139 |
| 571 | 20230714 | 095300 | 2422244700 | 6450 | 6460 | 6480 | 6440 | 6314 |
| 572 | 20230714 | 095200 | 2381503410 | 6460 | 6440 | 6470 | 6440 | 1997 |
| 573 | 20230714 | 095100 | 2368605420 | 6440 | 6440 | 6460 | 6430 | 4316 |
| 574 | 20230714 | 095000 | 2340813660 | 6440 | 6450 | 6460 | 6420 | 32953 |
| 575 | 20230714 | 094900 | 2128632690 | 6450 | 6470 | 6480 | 6450 | 6625 |
| 576 | 20230714 | 094800 | 2085834710 | 6470 | 6480 | 6490 | 6460 | 8908 |
| 577 | 20230714 | 094700 | 2028228360 | 6490 | 6510 | 6520 | 6480 | 729 |
| 578 | 20230714 | 094600 | 2023486560 | 6520 | 6500 | 6520 | 6500 | 293 |
| 579 | 20230714 | 094500 | 2021581810 | 6500 | 6470 | 6510 | 6470 | 9266 |
| 580 | 20230714 | 094400 | 1961352550 | 6470 | 6490 | 6510 | 6470 | 7205 |
| 581 | 20230714 | 094300 | 1914616870 | 6490 | 6480 | 6500 | 6470 | 4372 |
| 582 | 20230714 | 094200 | 1886278410 | 6480 | 6490 | 6500 | 6480 | 4130 |
| 583 | 20230714 | 094100 | 1859477240 | 6490 | 6490 | 6500 | 6490 | 463 |
| 584 | 20230714 | 094000 | 1856470660 | 6490 | 6500 | 6520 | 6480 | 2027 |
| 585 | 20230714 | 093900 | 1843310670 | 6520 | 6530 | 6530 | 6490 | 4080 |
| 586 | 20230714 | 093800 | 1816788240 | 6530 | 6510 | 6530 | 6500 | 949 |
| 587 | 20230714 | 093700 | 1810608640 | 6530 | 6510 | 6540 | 6510 | 1613 |
| 588 | 20230714 | 093600 | 1800083510 | 6510 | 6510 | 6520 | 6510 | 1397 |
| 589 | 20230714 | 093500 | 1790984780 | 6520 | 6480 | 6520 | 6480 | 1271 |
| 590 | 20230714 | 093400 | 1782721470 | 6480 | 6490 | 6510 | 6480 | 3559 |
| 591 | 20230714 | 093300 | 1759649590 | 6510 | 6490 | 6510 | 6480 | 3095 |
| 592 | 20230714 | 093200 | 1739580010 | 6490 | 6500 | 6520 | 6490 | 5493 |
| 593 | 20230714 | 093100 | 1703889520 | 6520 | 6510 | 6530 | 6500 | 2396 |
| 594 | 20230714 | 093000 | 1688280390 | 6510 | 6510 | 6530 | 6510 | 2696 |
| 595 | 20230714 | 092900 | 1670702060 | 6510 | 6520 | 6530 | 6500 | 992 |
| 596 | 20230714 | 092800 | 1664234550 | 6520 | 6500 | 6530 | 6500 | 1315 |
| 597 | 20230714 | 092700 | 1655670900 | 6500 | 6510 | 6520 | 6500 | 4261 |
| 598 | 20230714 | 092600 | 1627963510 | 6490 | 6490 | 6510 | 6480 | 4876 |
| 599 | 20230714 | 092500 | 1596304940 | 6480 | 6490 | 6500 | 6470 | 10889 |
| 600 | 20230714 | 092400 | 1525761470 | 6490 | 6500 | 6500 | 6490 | 3708 |
| 601 | 20230714 | 092300 | 1501678410 | 6530 | 6500 | 6530 | 6490 | 11225 |
| 602 | 20230714 | 092200 | 1428645020 | 6510 | 6540 | 6560 | 6500 | 6968 |
| 603 | 20230714 | 092100 | 1383238480 | 6560 | 6470 | 6560 | 6470 | 5682 |
| 604 | 20230714 | 092000 | 1346261850 | 6480 | 6540 | 6550 | 6470 | 29731 |
| 605 | 20230714 | 091900 | 1153335190 | 6550 | 6640 | 6650 | 6450 | 60804 |
| 606 | 20230714 | 091800 | 755727780 | 6640 | 6610 | 6640 | 6600 | 3372 |
| 607 | 20230714 | 091700 | 733442480 | 6640 | 6640 | 6640 | 6600 | 1944 |
| 608 | 20230714 | 091600 | 720576810 | 6640 | 6640 | 6640 | 6620 | 1068 |
| 609 | 20230714 | 091500 | 713485890 | 6610 | 6620 | 6650 | 6610 | 3685 |
| 610 | 20230714 | 091400 | 689049530 | 6640 | 6620 | 6640 | 6610 | 1912 |
| 611 | 20230714 | 091300 | 676400030 | 6620 | 6640 | 6640 | 6620 | 4255 |
| 612 | 20230714 | 091200 | 648170570 | 6640 | 6660 | 6660 | 6620 | 3511 |
| 613 | 20230714 | 091100 | 624876070 | 6660 | 6620 | 6680 | 6620 | 10677 |
| 614 | 20230714 | 091000 | 553830260 | 6630 | 6630 | 6660 | 6620 | 8023 |
| 615 | 20230714 | 090900 | 500528430 | 6630 | 6600 | 6650 | 6600 | 4122 |
| 616 | 20230714 | 090800 | 473159740 | 6630 | 6620 | 6640 | 6590 | 7947 |
| 617 | 20230714 | 090700 | 420540670 | 6620 | 6600 | 6640 | 6600 | 2591 |
| 618 | 20230714 | 090600 | 403385550 | 6600 | 6610 | 6620 | 6590 | 6032 |
| 619 | 20230714 | 090500 | 363534040 | 6600 | 6580 | 6620 | 6580 | 5066 |
| 620 | 20230714 | 090400 | 330096490 | 6580 | 6620 | 6630 | 6570 | 12041 |
| 621 | 20230714 | 090300 | 250557590 | 6620 | 6630 | 6660 | 6610 | 4791 |
| 622 | 20230714 | 090200 | 218741840 | 6630 | 6640 | 6650 | 6600 | 9365 |
| 623 | 20230714 | 090100 | 156719060 | 6640 | 6660 | 6670 | 6630 | 5668 |
| 624 | 20230714 | 090000 | 119056370 | 6660 | 6730 | 6730 | 6660 | 17649 |