31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 88296 |
| 3 | 20230713 | 190000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230713 | 185900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230713 | 185800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230713 | 185700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230713 | 185600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230713 | 185500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230713 | 185400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230713 | 185300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230713 | 185200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230713 | 185100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230713 | 185000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230713 | 184900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230713 | 184800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230713 | 184700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230713 | 184600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230713 | 184500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230713 | 184400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230713 | 184300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230713 | 184200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230713 | 184100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230713 | 184000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230713 | 183900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230713 | 183800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230713 | 183700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230713 | 183600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230713 | 183500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230713 | 183400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230713 | 183300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230713 | 183200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230713 | 183100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 88296 |
| 33 | 20230713 | 183000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230713 | 182900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230713 | 182800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230713 | 182700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230713 | 182600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230713 | 182500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230713 | 182400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230713 | 182300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230713 | 182200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230713 | 182100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230713 | 182000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230713 | 181900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230713 | 181800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230713 | 181700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230713 | 181600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230713 | 181500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230713 | 181400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230713 | 181300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230713 | 181200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230713 | 181100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230713 | 181000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230713 | 180900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230713 | 180800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230713 | 180700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230713 | 180600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230713 | 180500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230713 | 180400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230713 | 180300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230713 | 180200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230713 | 180100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 88296 |
| 63 | 20230713 | 180000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230713 | 175900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230713 | 175800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230713 | 175700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230713 | 175600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230713 | 175500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230713 | 175400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230713 | 175300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230713 | 175200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230713 | 175100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230713 | 175000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230713 | 174900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230713 | 174800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230713 | 174700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230713 | 174600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230713 | 174500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230713 | 174400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230713 | 174300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230713 | 174200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230713 | 174100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230713 | 174000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230713 | 173900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230713 | 173800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230713 | 173700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230713 | 173600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230713 | 173500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230713 | 173400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230713 | 173300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230713 | 173200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230713 | 173100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 88296 |
| 93 | 20230713 | 173000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230713 | 172900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230713 | 172800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230713 | 172700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230713 | 172600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230713 | 172500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230713 | 172400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230713 | 172300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230713 | 172200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230713 | 172100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230713 | 172000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230713 | 171900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230713 | 171800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230713 | 171700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230713 | 171600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230713 | 171500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230713 | 171400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230713 | 171300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230713 | 171200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230713 | 171100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230713 | 171000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230713 | 170900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230713 | 170800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230713 | 170700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230713 | 170600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230713 | 170500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230713 | 170400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230713 | 170300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230713 | 170200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230713 | 170100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 88296 |
| 123 | 20230713 | 170000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230713 | 165900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230713 | 165800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230713 | 165700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230713 | 165600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230713 | 165500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230713 | 165400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230713 | 165300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230713 | 165200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230713 | 165100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230713 | 165000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230713 | 164900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230713 | 164800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230713 | 164700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230713 | 164600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230713 | 164500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230713 | 164400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230713 | 164300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230713 | 164200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230713 | 164100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230713 | 164000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230713 | 163900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230713 | 163800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230713 | 163700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230713 | 163600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230713 | 163500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230713 | 163400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230713 | 163300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230713 | 163200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230713 | 163100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 88296 |
| 153 | 20230713 | 163000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230713 | 162900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230713 | 162800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230713 | 162700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230713 | 162600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230713 | 162500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230713 | 162400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230713 | 162300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230713 | 162200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230713 | 162100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230713 | 162000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230713 | 161900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230713 | 161800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230713 | 161700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230713 | 161600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230713 | 161500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230713 | 161400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230713 | 161300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230713 | 161200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230713 | 161100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230713 | 161000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230713 | 160900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230713 | 160800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230713 | 160700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230713 | 160600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230713 | 160500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230713 | 160400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230713 | 160300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230713 | 160200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230713 | 160100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 88296 |
| 183 | 20230713 | 160000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230713 | 155900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230713 | 155800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230713 | 155700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230713 | 155600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230713 | 155500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230713 | 155400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230713 | 155300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230713 | 155200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230713 | 155100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230713 | 155000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230713 | 154900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230713 | 154800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230713 | 154700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230713 | 154600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230713 | 154500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230713 | 154400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230713 | 154300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230713 | 154200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230713 | 154100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230713 | 154000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230713 | 153900 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230713 | 153800 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230713 | 153700 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230713 | 153600 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230713 | 153500 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230713 | 153400 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230713 | 153300 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230713 | 153200 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230713 | 153100 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 88296 |
| 213 | 20230713 | 153000 | 18382118280 | 3480 | 3480 | 3480 | 3480 | 88296 |
| 214 | 20230713 | 152900 | 18074848200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20230713 | 152800 | 18074848200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20230713 | 152700 | 18074848200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20230713 | 152600 | 18074848200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20230713 | 152500 | 18074848200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20230713 | 152400 | 18074848200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20230713 | 152300 | 18074848200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20230713 | 152200 | 18074848200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20230713 | 152100 | 18074848200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20230713 | 152000 | 18074848200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20230713 | 151900 | 18074848200 | 3475 | 3510 | 3515 | 3470 | 44739 |
| 225 | 20230713 | 151800 | 17918799020 | 3510 | 3515 | 3520 | 3505 | 21499 |
| 226 | 20230713 | 151700 | 17843244905 | 3520 | 3505 | 3520 | 3490 | 39481 |
| 227 | 20230713 | 151600 | 17705008665 | 3505 | 3485 | 3510 | 3475 | 26231 |
| 228 | 20230713 | 151500 | 17613503105 | 3480 | 3510 | 3515 | 3475 | 62057 |
| 229 | 20230713 | 151400 | 17396594820 | 3510 | 3525 | 3530 | 3500 | 113480 |
| 230 | 20230713 | 151300 | 16998591015 | 3530 | 3545 | 3550 | 3525 | 41924 |
| 231 | 20230713 | 151200 | 16850522775 | 3550 | 3565 | 3565 | 3535 | 41631 |
| 232 | 20230713 | 151100 | 16702861865 | 3560 | 3560 | 3565 | 3555 | 24138 |
| 233 | 20230713 | 151000 | 16616935315 | 3565 | 3560 | 3570 | 3555 | 5234 |
| 234 | 20230713 | 150900 | 16598304595 | 3555 | 3565 | 3575 | 3550 | 15952 |
| 235 | 20230713 | 150800 | 16541609520 | 3560 | 3575 | 3580 | 3560 | 9119 |
| 236 | 20230713 | 150700 | 16509063985 | 3580 | 3585 | 3585 | 3580 | 6340 |
| 237 | 20230713 | 150600 | 16486350555 | 3585 | 3595 | 3595 | 3585 | 11014 |
| 238 | 20230713 | 150500 | 16446807415 | 3595 | 3585 | 3595 | 3585 | 5941 |
| 239 | 20230713 | 150400 | 16425459445 | 3590 | 3590 | 3595 | 3590 | 7214 |
| 240 | 20230713 | 150300 | 16399560350 | 3590 | 3595 | 3595 | 3585 | 19474 |
| 241 | 20230713 | 150200 | 16329609260 | 3595 | 3575 | 3595 | 3575 | 10850 |
| 242 | 20230713 | 150100 | 16290693960 | 3575 | 3570 | 3575 | 3565 | 9393 |
| 243 | 20230713 | 150000 | 16257141890 | 3570 | 3560 | 3570 | 3555 | 10607 |
| 244 | 20230713 | 145900 | 16219357260 | 3560 | 3555 | 3560 | 3555 | 9578 |
| 245 | 20230713 | 145800 | 16185301095 | 3560 | 3565 | 3565 | 3555 | 2856 |
| 246 | 20230713 | 145700 | 16175132805 | 3565 | 3565 | 3570 | 3565 | 7780 |
| 247 | 20230713 | 145600 | 16147395570 | 3565 | 3560 | 3565 | 3560 | 14588 |
| 248 | 20230713 | 145500 | 16095455170 | 3560 | 3555 | 3560 | 3550 | 5951 |
| 249 | 20230713 | 145400 | 16074296590 | 3555 | 3550 | 3555 | 3545 | 9760 |
| 250 | 20230713 | 145300 | 16039627040 | 3550 | 3550 | 3555 | 3550 | 7067 |
| 251 | 20230713 | 145200 | 16014535825 | 3550 | 3550 | 3555 | 3545 | 15394 |
| 252 | 20230713 | 145100 | 15959924970 | 3550 | 3555 | 3555 | 3545 | 13387 |
| 253 | 20230713 | 145000 | 15912403465 | 3550 | 3550 | 3555 | 3545 | 6553 |
| 254 | 20230713 | 144900 | 15889145315 | 3550 | 3550 | 3555 | 3550 | 25550 |
| 255 | 20230713 | 144800 | 15798441970 | 3550 | 3555 | 3560 | 3550 | 9622 |
| 256 | 20230713 | 144700 | 15764265120 | 3555 | 3555 | 3560 | 3555 | 5516 |
| 257 | 20230713 | 144600 | 15744647165 | 3550 | 3555 | 3560 | 3550 | 18226 |
| 258 | 20230713 | 144500 | 15679873200 | 3555 | 3560 | 3565 | 3555 | 9588 |
| 259 | 20230713 | 144400 | 15645744245 | 3560 | 3555 | 3560 | 3555 | 5285 |
| 260 | 20230713 | 144300 | 15626941145 | 3555 | 3560 | 3560 | 3555 | 3436 |
| 261 | 20230713 | 144200 | 15614709010 | 3555 | 3560 | 3565 | 3555 | 10503 |
| 262 | 20230713 | 144100 | 15577318035 | 3560 | 3570 | 3570 | 3560 | 4841 |
| 263 | 20230713 | 144000 | 15560079365 | 3570 | 3560 | 3570 | 3555 | 2445 |
| 264 | 20230713 | 143900 | 15551368730 | 3560 | 3555 | 3565 | 3555 | 7258 |
| 265 | 20230713 | 143800 | 15525505965 | 3555 | 3545 | 3555 | 3545 | 8043 |
| 266 | 20230713 | 143700 | 15496966255 | 3540 | 3555 | 3555 | 3540 | 18866 |
| 267 | 20230713 | 143600 | 15430026130 | 3550 | 3560 | 3565 | 3550 | 11192 |
| 268 | 20230713 | 143500 | 15390225300 | 3560 | 3560 | 3565 | 3555 | 6451 |
| 269 | 20230713 | 143400 | 15367281530 | 3555 | 3565 | 3570 | 3555 | 8595 |
| 270 | 20230713 | 143300 | 15336675065 | 3565 | 3570 | 3575 | 3560 | 6577 |
| 271 | 20230713 | 143200 | 15313220330 | 3575 | 3570 | 3580 | 3565 | 9524 |
| 272 | 20230713 | 143100 | 15279204015 | 3570 | 3580 | 3580 | 3570 | 9370 |
| 273 | 20230713 | 143000 | 15245698920 | 3580 | 3580 | 3585 | 3580 | 7659 |
| 274 | 20230713 | 142900 | 15218277900 | 3580 | 3585 | 3595 | 3580 | 800 |
| 275 | 20230713 | 142800 | 15215409370 | 3585 | 3595 | 3600 | 3585 | 7760 |
| 276 | 20230713 | 142700 | 15187547625 | 3600 | 3600 | 3600 | 3595 | 5364 |
| 277 | 20230713 | 142600 | 15168239075 | 3600 | 3600 | 3600 | 3590 | 5444 |
| 278 | 20230713 | 142500 | 15148670570 | 3600 | 3605 | 3605 | 3600 | 4667 |
| 279 | 20230713 | 142400 | 15131849835 | 3600 | 3605 | 3610 | 3600 | 8201 |
| 280 | 20230713 | 142300 | 15102318460 | 3605 | 3600 | 3610 | 3600 | 5328 |
| 281 | 20230713 | 142200 | 15083110785 | 3605 | 3615 | 3615 | 3605 | 3755 |
| 282 | 20230713 | 142100 | 15069556870 | 3615 | 3610 | 3620 | 3610 | 16553 |
| 283 | 20230713 | 142000 | 15009762870 | 3610 | 3590 | 3610 | 3590 | 51617 |
| 284 | 20230713 | 141900 | 14824226405 | 3585 | 3585 | 3590 | 3585 | 1472 |
| 285 | 20230713 | 141800 | 14818949280 | 3585 | 3580 | 3585 | 3580 | 3952 |
| 286 | 20230713 | 141700 | 14804787360 | 3585 | 3585 | 3585 | 3580 | 315 |
| 287 | 20230713 | 141600 | 14803659055 | 3580 | 3585 | 3590 | 3580 | 6161 |
| 288 | 20230713 | 141500 | 14781561095 | 3590 | 3590 | 3590 | 3585 | 2402 |
| 289 | 20230713 | 141400 | 14772947835 | 3590 | 3580 | 3590 | 3580 | 11587 |
| 290 | 20230713 | 141300 | 14731447140 | 3580 | 3570 | 3580 | 3570 | 1561 |
| 291 | 20230713 | 141200 | 14725868690 | 3575 | 3570 | 3575 | 3565 | 3477 |
| 292 | 20230713 | 141100 | 14713454855 | 3565 | 3565 | 3580 | 3560 | 6899 |
| 293 | 20230713 | 141000 | 14688857830 | 3565 | 3570 | 3580 | 3565 | 7350 |
| 294 | 20230713 | 140900 | 14662625985 | 3570 | 3585 | 3585 | 3570 | 768 |
| 295 | 20230713 | 140800 | 14659881140 | 3585 | 3585 | 3585 | 3575 | 5226 |
| 296 | 20230713 | 140700 | 14641192545 | 3585 | 3585 | 3585 | 3565 | 11687 |
| 297 | 20230713 | 140600 | 14599435855 | 3580 | 3585 | 3590 | 3580 | 10561 |
| 298 | 20230713 | 140500 | 14561577965 | 3585 | 3590 | 3590 | 3585 | 5023 |
| 299 | 20230713 | 140400 | 14543547560 | 3590 | 3595 | 3595 | 3585 | 18338 |
| 300 | 20230713 | 140300 | 14477737660 | 3595 | 3590 | 3595 | 3590 | 3534 |
| 301 | 20230713 | 140200 | 14465050315 | 3595 | 3585 | 3595 | 3585 | 6805 |
| 302 | 20230713 | 140100 | 14440600645 | 3585 | 3590 | 3590 | 3585 | 5628 |
| 303 | 20230713 | 140000 | 14420416395 | 3590 | 3590 | 3590 | 3585 | 3809 |
| 304 | 20230713 | 135900 | 14406742150 | 3590 | 3585 | 3590 | 3585 | 1354 |
| 305 | 20230713 | 135800 | 14401884560 | 3580 | 3575 | 3580 | 3570 | 6264 |
| 306 | 20230713 | 135700 | 14379464030 | 3580 | 3590 | 3590 | 3580 | 1882 |
| 307 | 20230713 | 135600 | 14372724605 | 3590 | 3550 | 3590 | 3545 | 53094 |
| 308 | 20230713 | 135500 | 14183750800 | 3550 | 3545 | 3550 | 3545 | 6144 |
| 309 | 20230713 | 135400 | 14161969565 | 3545 | 3550 | 3550 | 3540 | 13748 |
| 310 | 20230713 | 135300 | 14113250330 | 3550 | 3550 | 3550 | 3545 | 8005 |
| 311 | 20230713 | 135200 | 14084850700 | 3545 | 3545 | 3550 | 3545 | 11415 |
| 312 | 20230713 | 135100 | 14044372160 | 3550 | 3550 | 3550 | 3545 | 10200 |
| 313 | 20230713 | 135000 | 14008211350 | 3550 | 3545 | 3550 | 3545 | 11077 |
| 314 | 20230713 | 134900 | 13968927685 | 3545 | 3550 | 3550 | 3545 | 8810 |
| 315 | 20230713 | 134800 | 13937691350 | 3550 | 3555 | 3560 | 3550 | 9664 |
| 316 | 20230713 | 134700 | 13903366080 | 3555 | 3555 | 3560 | 3555 | 1798 |
| 317 | 20230713 | 134600 | 13896974180 | 3550 | 3545 | 3555 | 3545 | 4971 |
| 318 | 20230713 | 134500 | 13879335395 | 3545 | 3550 | 3555 | 3545 | 9206 |
| 319 | 20230713 | 134400 | 13846651215 | 3550 | 3560 | 3560 | 3545 | 15860 |
| 320 | 20230713 | 134300 | 13790354075 | 3565 | 3565 | 3565 | 3550 | 13221 |
| 321 | 20230713 | 134200 | 13743340960 | 3565 | 3560 | 3565 | 3560 | 3956 |
| 322 | 20230713 | 134100 | 13729245070 | 3560 | 3560 | 3570 | 3560 | 4559 |
| 323 | 20230713 | 134000 | 13713013220 | 3560 | 3575 | 3580 | 3555 | 8474 |
| 324 | 20230713 | 133900 | 13682809315 | 3575 | 3565 | 3590 | 3565 | 11384 |
| 325 | 20230713 | 133800 | 13642135070 | 3565 | 3560 | 3565 | 3555 | 17535 |
| 326 | 20230713 | 133700 | 13579713215 | 3560 | 3555 | 3560 | 3555 | 9316 |
| 327 | 20230713 | 133600 | 13546562715 | 3555 | 3555 | 3560 | 3555 | 2542 |
| 328 | 20230713 | 133500 | 13537524700 | 3555 | 3560 | 3570 | 3555 | 9064 |
| 329 | 20230713 | 133400 | 13505272140 | 3560 | 3570 | 3575 | 3555 | 17156 |
| 330 | 20230713 | 133300 | 13444187485 | 3580 | 3580 | 3580 | 3570 | 3504 |
| 331 | 20230713 | 133200 | 13431659295 | 3575 | 3585 | 3595 | 3575 | 7554 |
| 332 | 20230713 | 133100 | 13404579700 | 3585 | 3555 | 3585 | 3555 | 23613 |
| 333 | 20230713 | 133000 | 13320311165 | 3560 | 3550 | 3560 | 3545 | 15497 |
| 334 | 20230713 | 132900 | 13265302045 | 3545 | 3565 | 3570 | 3545 | 60532 |
| 335 | 20230713 | 132800 | 13050247535 | 3565 | 3570 | 3570 | 3565 | 3834 |
| 336 | 20230713 | 132700 | 13036566425 | 3570 | 3575 | 3580 | 3570 | 7771 |
| 337 | 20230713 | 132600 | 13008804895 | 3570 | 3575 | 3580 | 3570 | 7983 |
| 338 | 20230713 | 132500 | 12980263065 | 3575 | 3580 | 3585 | 3575 | 6064 |
| 339 | 20230713 | 132400 | 12958559855 | 3580 | 3570 | 3590 | 3565 | 21028 |
| 340 | 20230713 | 132300 | 12883480285 | 3570 | 3585 | 3590 | 3570 | 46040 |
| 341 | 20230713 | 132200 | 12718774695 | 3585 | 3585 | 3590 | 3580 | 7713 |
| 342 | 20230713 | 132100 | 12691123545 | 3590 | 3590 | 3595 | 3585 | 10728 |
| 343 | 20230713 | 132000 | 12652626685 | 3595 | 3590 | 3595 | 3590 | 12368 |
| 344 | 20230713 | 131900 | 12608218765 | 3595 | 3595 | 3600 | 3595 | 11409 |
| 345 | 20230713 | 131800 | 12567199120 | 3595 | 3605 | 3605 | 3595 | 2193 |
| 346 | 20230713 | 131700 | 12559314700 | 3605 | 3610 | 3610 | 3600 | 12594 |
| 347 | 20230713 | 131600 | 12513960555 | 3605 | 3610 | 3610 | 3605 | 7821 |
| 348 | 20230713 | 131500 | 12485741295 | 3605 | 3610 | 3610 | 3605 | 3135 |
| 349 | 20230713 | 131400 | 12474427280 | 3610 | 3605 | 3610 | 3605 | 4448 |
| 350 | 20230713 | 131300 | 12458391005 | 3610 | 3610 | 3610 | 3605 | 5648 |
| 351 | 20230713 | 131200 | 12438024335 | 3610 | 3605 | 3610 | 3605 | 1834 |
| 352 | 20230713 | 131100 | 12431406995 | 3605 | 3610 | 3610 | 3605 | 4528 |
| 353 | 20230713 | 131000 | 12415083195 | 3610 | 3605 | 3610 | 3605 | 1920 |
| 354 | 20230713 | 130900 | 12408156175 | 3605 | 3605 | 3610 | 3605 | 3501 |
| 355 | 20230713 | 130800 | 12395533920 | 3610 | 3610 | 3610 | 3610 | 1592 |
| 356 | 20230713 | 130700 | 12389786800 | 3610 | 3615 | 3615 | 3610 | 3147 |
| 357 | 20230713 | 130600 | 12378422910 | 3615 | 3620 | 3620 | 3615 | 612 |
| 358 | 20230713 | 130500 | 12376210430 | 3610 | 3610 | 3610 | 3605 | 9006 |
| 359 | 20230713 | 130400 | 12343735720 | 3610 | 3610 | 3610 | 3605 | 1205 |
| 360 | 20230713 | 130300 | 12339391130 | 3605 | 3620 | 3620 | 3605 | 9947 |
| 361 | 20230713 | 130200 | 12303493570 | 3625 | 3620 | 3625 | 3615 | 5557 |
| 362 | 20230713 | 130100 | 12283377640 | 3620 | 3615 | 3625 | 3615 | 1437 |
| 363 | 20230713 | 130000 | 12278175705 | 3620 | 3625 | 3625 | 3620 | 1419 |
| 364 | 20230713 | 125900 | 12273037165 | 3625 | 3625 | 3625 | 3620 | 1153 |
| 365 | 20230713 | 125800 | 12268862105 | 3620 | 3620 | 3630 | 3620 | 2579 |
| 366 | 20230713 | 125700 | 12259524710 | 3620 | 3625 | 3625 | 3620 | 715 |
| 367 | 20230713 | 125600 | 12256935610 | 3620 | 3620 | 3620 | 3620 | 1635 |
| 368 | 20230713 | 125500 | 12251016910 | 3620 | 3630 | 3635 | 3620 | 5513 |
| 369 | 20230713 | 125400 | 12231021635 | 3630 | 3630 | 3630 | 3625 | 99 |
| 370 | 20230713 | 125300 | 12230662310 | 3630 | 3630 | 3630 | 3625 | 3741 |
| 371 | 20230713 | 125200 | 12217097375 | 3630 | 3630 | 3630 | 3625 | 482 |
| 372 | 20230713 | 125100 | 12215348015 | 3625 | 3620 | 3625 | 3620 | 218 |
| 373 | 20230713 | 125000 | 12214557905 | 3620 | 3620 | 3620 | 3615 | 258 |
| 374 | 20230713 | 124900 | 12213623955 | 3615 | 3615 | 3620 | 3615 | 349 |
| 375 | 20230713 | 124800 | 12212361145 | 3625 | 3625 | 3625 | 3620 | 2776 |
| 376 | 20230713 | 124700 | 12202311085 | 3625 | 3620 | 3625 | 3605 | 9912 |
| 377 | 20230713 | 124600 | 12166538745 | 3620 | 3620 | 3625 | 3615 | 1750 |
| 378 | 20230713 | 124500 | 12160203500 | 3625 | 3635 | 3635 | 3625 | 1029 |
| 379 | 20230713 | 124400 | 12156470155 | 3635 | 3650 | 3650 | 3635 | 15152 |
| 380 | 20230713 | 124300 | 12101268205 | 3650 | 3650 | 3655 | 3645 | 3190 |
| 381 | 20230713 | 124200 | 12089626295 | 3645 | 3655 | 3660 | 3645 | 11990 |
| 382 | 20230713 | 124100 | 12045778465 | 3655 | 3635 | 3655 | 3630 | 14415 |
| 383 | 20230713 | 124000 | 11993276855 | 3635 | 3615 | 3635 | 3615 | 330 |
| 384 | 20230713 | 123900 | 11992079300 | 3620 | 3615 | 3620 | 3610 | 1166 |
| 385 | 20230713 | 123800 | 11987864115 | 3615 | 3610 | 3615 | 3605 | 6015 |
| 386 | 20230713 | 123700 | 11966150440 | 3605 | 3605 | 3605 | 3600 | 4014 |
| 387 | 20230713 | 123600 | 11951685650 | 3605 | 3595 | 3605 | 3595 | 2685 |
| 388 | 20230713 | 123500 | 11942007775 | 3595 | 3595 | 3605 | 3595 | 19345 |
| 389 | 20230713 | 123400 | 11872397570 | 3595 | 3595 | 3600 | 3590 | 10160 |
| 390 | 20230713 | 123300 | 11835851060 | 3595 | 3605 | 3605 | 3595 | 4536 |
| 391 | 20230713 | 123200 | 11819539140 | 3600 | 3595 | 3600 | 3590 | 6939 |
| 392 | 20230713 | 123100 | 11794583255 | 3595 | 3595 | 3600 | 3580 | 1812 |
| 393 | 20230713 | 123000 | 11788082695 | 3580 | 3595 | 3595 | 3580 | 7390 |
| 394 | 20230713 | 122900 | 11761561830 | 3590 | 3595 | 3595 | 3590 | 10670 |
| 395 | 20230713 | 122800 | 11723243400 | 3595 | 3600 | 3600 | 3595 | 5123 |
| 396 | 20230713 | 122700 | 11704825435 | 3595 | 3605 | 3605 | 3595 | 6190 |
| 397 | 20230713 | 122600 | 11682552880 | 3605 | 3600 | 3605 | 3595 | 2163 |
| 398 | 20230713 | 122500 | 11674765140 | 3600 | 3620 | 3620 | 3595 | 24456 |
| 399 | 20230713 | 122400 | 11586583245 | 3620 | 3615 | 3635 | 3615 | 5314 |
| 400 | 20230713 | 122300 | 11567366495 | 3615 | 3630 | 3640 | 3615 | 17037 |
| 401 | 20230713 | 122200 | 11505602195 | 3635 | 3635 | 3635 | 3635 | 12520 |
| 402 | 20230713 | 122100 | 11460091995 | 3640 | 3640 | 3640 | 3635 | 142 |
| 403 | 20230713 | 122000 | 11459575260 | 3635 | 3640 | 3640 | 3635 | 3136 |
| 404 | 20230713 | 121900 | 11448162545 | 3640 | 3645 | 3645 | 3640 | 494 |
| 405 | 20230713 | 121800 | 11446364210 | 3640 | 3640 | 3645 | 3640 | 6268 |
| 406 | 20230713 | 121700 | 11423548640 | 3645 | 3650 | 3650 | 3645 | 3787 |
| 407 | 20230713 | 121600 | 11409744970 | 3645 | 3650 | 3650 | 3645 | 915 |
| 408 | 20230713 | 121500 | 11406409720 | 3650 | 3650 | 3650 | 3650 | 133 |
| 409 | 20230713 | 121400 | 11405924270 | 3650 | 3650 | 3650 | 3635 | 4555 |
| 410 | 20230713 | 121300 | 11389334745 | 3650 | 3650 | 3650 | 3645 | 586 |
| 411 | 20230713 | 121200 | 11387198345 | 3650 | 3650 | 3655 | 3650 | 2236 |
| 412 | 20230713 | 121100 | 11379036770 | 3650 | 3645 | 3655 | 3645 | 2920 |
| 413 | 20230713 | 121000 | 11368377025 | 3645 | 3640 | 3645 | 3640 | 1017 |
| 414 | 20230713 | 120900 | 11364671560 | 3640 | 3645 | 3645 | 3635 | 5618 |
| 415 | 20230713 | 120800 | 11344227125 | 3645 | 3645 | 3655 | 3645 | 4718 |
| 416 | 20230713 | 120700 | 11327028930 | 3640 | 3635 | 3640 | 3630 | 2842 |
| 417 | 20230713 | 120600 | 11316695180 | 3635 | 3640 | 3640 | 3635 | 494 |
| 418 | 20230713 | 120500 | 11314897620 | 3645 | 3645 | 3655 | 3640 | 1611 |
| 419 | 20230713 | 120400 | 11309027120 | 3645 | 3640 | 3645 | 3635 | 1353 |
| 420 | 20230713 | 120300 | 11304096350 | 3640 | 3635 | 3640 | 3630 | 1151 |
| 421 | 20230713 | 120200 | 11299911270 | 3635 | 3635 | 3640 | 3635 | 2033 |
| 422 | 20230713 | 120100 | 11292521260 | 3640 | 3640 | 3640 | 3635 | 780 |
| 423 | 20230713 | 120000 | 11289685400 | 3630 | 3640 | 3640 | 3630 | 3083 |
| 424 | 20230713 | 115900 | 11278482400 | 3640 | 3635 | 3640 | 3630 | 4517 |
| 425 | 20230713 | 115800 | 11262073890 | 3635 | 3650 | 3650 | 3635 | 11912 |
| 426 | 20230713 | 115700 | 11218715635 | 3650 | 3650 | 3650 | 3650 | 2164 |
| 427 | 20230713 | 115600 | 11210817035 | 3650 | 3645 | 3650 | 3645 | 1811 |
| 428 | 20230713 | 115500 | 11204214660 | 3645 | 3650 | 3650 | 3645 | 149 |
| 429 | 20230713 | 115400 | 11203671540 | 3645 | 3650 | 3650 | 3645 | 2656 |
| 430 | 20230713 | 115300 | 11193984105 | 3645 | 3655 | 3655 | 3645 | 14856 |
| 431 | 20230713 | 115200 | 11139752690 | 3655 | 3665 | 3670 | 3655 | 6708 |
| 432 | 20230713 | 115100 | 11115197595 | 3665 | 3660 | 3665 | 3660 | 1983 |
| 433 | 20230713 | 115000 | 11107934335 | 3660 | 3655 | 3665 | 3655 | 3381 |
| 434 | 20230713 | 114900 | 11095553305 | 3660 | 3650 | 3665 | 3650 | 2226 |
| 435 | 20230713 | 114800 | 11087410090 | 3650 | 3640 | 3650 | 3640 | 1601 |
| 436 | 20230713 | 114700 | 11081578240 | 3640 | 3660 | 3660 | 3640 | 5018 |
| 437 | 20230713 | 114600 | 11063259675 | 3655 | 3650 | 3655 | 3650 | 3504 |
| 438 | 20230713 | 114500 | 11050468035 | 3650 | 3655 | 3665 | 3650 | 4720 |
| 439 | 20230713 | 114400 | 11033205040 | 3660 | 3655 | 3660 | 3640 | 3007 |
| 440 | 20230713 | 114300 | 11022220405 | 3650 | 3630 | 3660 | 3630 | 11421 |
| 441 | 20230713 | 114200 | 10980622290 | 3635 | 3630 | 3635 | 3630 | 9534 |
| 442 | 20230713 | 114100 | 10946009815 | 3630 | 3630 | 3630 | 3625 | 1871 |
| 443 | 20230713 | 114000 | 10939219640 | 3635 | 3625 | 3635 | 3625 | 2371 |
| 444 | 20230713 | 113900 | 10930615670 | 3620 | 3620 | 3620 | 3620 | 1255 |
| 445 | 20230713 | 113800 | 10926072570 | 3615 | 3615 | 3615 | 3615 | 3988 |
| 446 | 20230713 | 113700 | 10911655950 | 3615 | 3615 | 3615 | 3610 | 1089 |
| 447 | 20230713 | 113600 | 10907724215 | 3615 | 3610 | 3615 | 3610 | 909 |
| 448 | 20230713 | 113500 | 10904440430 | 3610 | 3610 | 3615 | 3610 | 1930 |
| 449 | 20230713 | 113400 | 10897471375 | 3610 | 3610 | 3615 | 3610 | 685 |
| 450 | 20230713 | 113300 | 10894997275 | 3610 | 3610 | 3615 | 3610 | 3195 |
| 451 | 20230713 | 113200 | 10883462715 | 3610 | 3605 | 3615 | 3605 | 1665 |
| 452 | 20230713 | 113100 | 10877453110 | 3610 | 3620 | 3625 | 3610 | 4242 |
| 453 | 20230713 | 113000 | 10862114490 | 3620 | 3615 | 3625 | 3615 | 3299 |
| 454 | 20230713 | 112900 | 10850188335 | 3615 | 3620 | 3625 | 3615 | 2930 |
| 455 | 20230713 | 112800 | 10839587810 | 3620 | 3630 | 3630 | 3620 | 3756 |
| 456 | 20230713 | 112700 | 10825977920 | 3635 | 3620 | 3635 | 3615 | 797 |
| 457 | 20230713 | 112600 | 10823091295 | 3615 | 3615 | 3620 | 3610 | 495 |
| 458 | 20230713 | 112500 | 10821303005 | 3615 | 3630 | 3630 | 3615 | 7615 |
| 459 | 20230713 | 112400 | 10793718665 | 3630 | 3650 | 3670 | 3625 | 8349 |
| 460 | 20230713 | 112300 | 10763316650 | 3650 | 3595 | 3650 | 3595 | 59262 |
| 461 | 20230713 | 112200 | 10549832515 | 3590 | 3580 | 3590 | 3575 | 15402 |
| 462 | 20230713 | 112100 | 10494639165 | 3580 | 3585 | 3585 | 3570 | 24550 |
| 463 | 20230713 | 112000 | 10406867995 | 3585 | 3590 | 3590 | 3580 | 12358 |
| 464 | 20230713 | 111900 | 10362591635 | 3590 | 3590 | 3595 | 3585 | 13528 |
| 465 | 20230713 | 111800 | 10313997630 | 3590 | 3580 | 3590 | 3575 | 7525 |
| 466 | 20230713 | 111700 | 10287030495 | 3575 | 3585 | 3590 | 3575 | 15761 |
| 467 | 20230713 | 111600 | 10230617580 | 3585 | 3610 | 3610 | 3585 | 86279 |
| 468 | 20230713 | 111500 | 9920220785 | 3610 | 3610 | 3610 | 3605 | 4690 |
| 469 | 20230713 | 111400 | 9903297265 | 3610 | 3610 | 3615 | 3605 | 22746 |
| 470 | 20230713 | 111300 | 9821226500 | 3615 | 3625 | 3630 | 3615 | 13454 |
| 471 | 20230713 | 111200 | 9772562545 | 3620 | 3630 | 3630 | 3620 | 2630 |
| 472 | 20230713 | 111100 | 9763035585 | 3630 | 3620 | 3630 | 3615 | 7418 |
| 473 | 20230713 | 111000 | 9736157785 | 3620 | 3615 | 3620 | 3615 | 1623 |
| 474 | 20230713 | 110900 | 9730284090 | 3620 | 3620 | 3620 | 3615 | 5863 |
| 475 | 20230713 | 110800 | 9709081790 | 3620 | 3630 | 3630 | 3615 | 12916 |
| 476 | 20230713 | 110700 | 9662287520 | 3625 | 3625 | 3630 | 3625 | 1464 |
| 477 | 20230713 | 110600 | 9656976125 | 3625 | 3630 | 3630 | 3620 | 4177 |
| 478 | 20230713 | 110500 | 9641839890 | 3630 | 3620 | 3630 | 3615 | 4904 |
| 479 | 20230713 | 110400 | 9624099035 | 3625 | 3625 | 3625 | 3615 | 6054 |
| 480 | 20230713 | 110300 | 9602185730 | 3625 | 3615 | 3625 | 3610 | 3096 |
| 481 | 20230713 | 110200 | 9590990985 | 3615 | 3625 | 3630 | 3615 | 7303 |
| 482 | 20230713 | 110100 | 9564526175 | 3630 | 3630 | 3635 | 3625 | 6125 |
| 483 | 20230713 | 110000 | 9542298390 | 3640 | 3640 | 3645 | 3635 | 6080 |
| 484 | 20230713 | 105900 | 9520185115 | 3640 | 3640 | 3650 | 3640 | 3742 |
| 485 | 20230713 | 105800 | 9506554810 | 3640 | 3645 | 3645 | 3640 | 3083 |
| 486 | 20230713 | 105700 | 9495332005 | 3645 | 3645 | 3645 | 3640 | 1556 |
| 487 | 20230713 | 105600 | 9489661870 | 3645 | 3645 | 3645 | 3640 | 6900 |
| 488 | 20230713 | 105500 | 9464545075 | 3645 | 3645 | 3650 | 3640 | 659 |
| 489 | 20230713 | 105400 | 9462142995 | 3650 | 3645 | 3650 | 3640 | 5825 |
| 490 | 20230713 | 105300 | 9440931495 | 3640 | 3650 | 3660 | 3640 | 970 |
| 491 | 20230713 | 105200 | 9437390430 | 3655 | 3655 | 3660 | 3645 | 8402 |
| 492 | 20230713 | 105100 | 9406698000 | 3655 | 3635 | 3655 | 3635 | 4880 |
| 493 | 20230713 | 105000 | 9388894025 | 3635 | 3630 | 3635 | 3630 | 1752 |
| 494 | 20230713 | 104900 | 9382532585 | 3630 | 3635 | 3635 | 3630 | 3672 |
| 495 | 20230713 | 104800 | 9369186975 | 3635 | 3635 | 3635 | 3630 | 10694 |
| 496 | 20230713 | 104700 | 9330335280 | 3630 | 3635 | 3635 | 3620 | 9592 |
| 497 | 20230713 | 104600 | 9295584060 | 3635 | 3620 | 3635 | 3620 | 1805 |
| 498 | 20230713 | 104500 | 9289032055 | 3620 | 3615 | 3630 | 3610 | 6374 |
| 499 | 20230713 | 104400 | 9265989370 | 3610 | 3620 | 3620 | 3610 | 15757 |
| 500 | 20230713 | 104300 | 9209000065 | 3620 | 3620 | 3625 | 3615 | 7776 |
| 501 | 20230713 | 104200 | 9180845205 | 3620 | 3640 | 3640 | 3620 | 21918 |
| 502 | 20230713 | 104100 | 9101358005 | 3640 | 3635 | 3640 | 3630 | 7694 |
| 503 | 20230713 | 104000 | 9073387980 | 3640 | 3645 | 3645 | 3640 | 8495 |
| 504 | 20230713 | 103900 | 9042459720 | 3640 | 3655 | 3655 | 3640 | 7951 |
| 505 | 20230713 | 103800 | 9013479650 | 3655 | 3660 | 3660 | 3650 | 4036 |
| 506 | 20230713 | 103700 | 8998744475 | 3670 | 3655 | 3670 | 3650 | 352 |
| 507 | 20230713 | 103600 | 8997458930 | 3655 | 3660 | 3670 | 3650 | 8257 |
| 508 | 20230713 | 103500 | 8967250990 | 3660 | 3665 | 3670 | 3660 | 13184 |
| 509 | 20230713 | 103400 | 8918952115 | 3665 | 3665 | 3665 | 3655 | 1189 |
| 510 | 20230713 | 103300 | 8914603605 | 3655 | 3660 | 3665 | 3655 | 4435 |
| 511 | 20230713 | 103200 | 8898377820 | 3660 | 3655 | 3665 | 3650 | 2623 |
| 512 | 20230713 | 103100 | 8888784460 | 3655 | 3660 | 3675 | 3645 | 16029 |
| 513 | 20230713 | 103000 | 8830209240 | 3665 | 3665 | 3675 | 3665 | 5549 |
| 514 | 20230713 | 102900 | 8809837905 | 3670 | 3655 | 3670 | 3655 | 4062 |
| 515 | 20230713 | 102800 | 8794967145 | 3660 | 3650 | 3660 | 3645 | 4073 |
| 516 | 20230713 | 102700 | 8780082945 | 3660 | 3640 | 3660 | 3635 | 5336 |
| 517 | 20230713 | 102600 | 8760622675 | 3640 | 3640 | 3645 | 3640 | 5841 |
| 518 | 20230713 | 102500 | 8739361185 | 3640 | 3650 | 3650 | 3635 | 21202 |
| 519 | 20230713 | 102400 | 8662017810 | 3650 | 3675 | 3675 | 3650 | 18864 |
| 520 | 20230713 | 102300 | 8593002865 | 3675 | 3690 | 3695 | 3670 | 18294 |
| 521 | 20230713 | 102200 | 8525708950 | 3690 | 3695 | 3695 | 3685 | 4113 |
| 522 | 20230713 | 102100 | 8510544270 | 3695 | 3695 | 3695 | 3695 | 1888 |
| 523 | 20230713 | 102000 | 8503568110 | 3695 | 3705 | 3710 | 3690 | 2445 |
| 524 | 20230713 | 101900 | 8494520785 | 3705 | 3685 | 3710 | 3685 | 6221 |
| 525 | 20230713 | 101800 | 8471524085 | 3685 | 3685 | 3685 | 3680 | 3030 |
| 526 | 20230713 | 101700 | 8460360145 | 3685 | 3685 | 3690 | 3685 | 5818 |
| 527 | 20230713 | 101600 | 8438915455 | 3685 | 3700 | 3700 | 3685 | 15489 |
| 528 | 20230713 | 101500 | 8381766505 | 3700 | 3705 | 3710 | 3695 | 11753 |
| 529 | 20230713 | 101400 | 8338282365 | 3710 | 3705 | 3715 | 3705 | 3813 |
| 530 | 20230713 | 101300 | 8324134040 | 3710 | 3715 | 3720 | 3710 | 4438 |
| 531 | 20230713 | 101200 | 8307661940 | 3715 | 3700 | 3715 | 3690 | 2487 |
| 532 | 20230713 | 101100 | 8298448015 | 3690 | 3690 | 3700 | 3690 | 727 |
| 533 | 20230713 | 101000 | 8295760480 | 3690 | 3685 | 3700 | 3685 | 5315 |
| 534 | 20230713 | 100900 | 8276130905 | 3685 | 3685 | 3685 | 3675 | 3121 |
| 535 | 20230713 | 100800 | 8264637690 | 3685 | 3680 | 3685 | 3680 | 3109 |
| 536 | 20230713 | 100700 | 8253195920 | 3670 | 3680 | 3680 | 3670 | 3654 |
| 537 | 20230713 | 100600 | 8239771045 | 3680 | 3685 | 3685 | 3675 | 13409 |
| 538 | 20230713 | 100500 | 8190450645 | 3680 | 3685 | 3685 | 3680 | 6613 |
| 539 | 20230713 | 100400 | 8166088000 | 3685 | 3690 | 3695 | 3680 | 8605 |
| 540 | 20230713 | 100300 | 8134366800 | 3695 | 3700 | 3705 | 3690 | 10118 |
| 541 | 20230713 | 100200 | 8096980410 | 3705 | 3700 | 3710 | 3700 | 3632 |
| 542 | 20230713 | 100100 | 8083538305 | 3700 | 3715 | 3720 | 3700 | 9276 |
| 543 | 20230713 | 100000 | 8049136555 | 3715 | 3695 | 3715 | 3690 | 4543 |
| 544 | 20230713 | 095900 | 8032301880 | 3690 | 3690 | 3700 | 3680 | 10362 |
| 545 | 20230713 | 095800 | 7994140450 | 3690 | 3730 | 3730 | 3690 | 38263 |
| 546 | 20230713 | 095700 | 7852186860 | 3735 | 3740 | 3745 | 3725 | 14984 |
| 547 | 20230713 | 095600 | 7796238150 | 3745 | 3730 | 3745 | 3725 | 2646 |
| 548 | 20230713 | 095500 | 7786359345 | 3725 | 3720 | 3730 | 3720 | 11698 |
| 549 | 20230713 | 095400 | 7742825005 | 3720 | 3725 | 3730 | 3715 | 7267 |
| 550 | 20230713 | 095300 | 7715778405 | 3730 | 3745 | 3750 | 3730 | 4023 |
| 551 | 20230713 | 095200 | 7700733910 | 3745 | 3725 | 3750 | 3720 | 2693 |
| 552 | 20230713 | 095100 | 7690682410 | 3725 | 3765 | 3765 | 3715 | 16305 |
| 553 | 20230713 | 095000 | 7629923975 | 3740 | 3750 | 3770 | 3730 | 7729 |
| 554 | 20230713 | 094900 | 7600999950 | 3750 | 3775 | 3785 | 3750 | 9969 |
| 555 | 20230713 | 094800 | 7563499365 | 3775 | 3795 | 3795 | 3765 | 16379 |
| 556 | 20230713 | 094700 | 7501590180 | 3805 | 3815 | 3830 | 3790 | 43340 |
| 557 | 20230713 | 094600 | 7336393320 | 3820 | 3795 | 3830 | 3795 | 24300 |
| 558 | 20230713 | 094500 | 7243767005 | 3795 | 3785 | 3805 | 3785 | 13830 |
| 559 | 20230713 | 094400 | 7191297300 | 3785 | 3790 | 3790 | 3775 | 8171 |
| 560 | 20230713 | 094300 | 7160408255 | 3790 | 3775 | 3795 | 3775 | 23766 |
| 561 | 20230713 | 094200 | 7070381100 | 3765 | 3740 | 3770 | 3740 | 16515 |
| 562 | 20230713 | 094100 | 7008349650 | 3730 | 3715 | 3735 | 3715 | 15855 |
| 563 | 20230713 | 094000 | 6949230170 | 3715 | 3730 | 3735 | 3690 | 22408 |
| 564 | 20230713 | 093900 | 6866057760 | 3730 | 3745 | 3755 | 3725 | 14701 |
| 565 | 20230713 | 093800 | 6811056015 | 3755 | 3765 | 3765 | 3740 | 13415 |
| 566 | 20230713 | 093700 | 6760745290 | 3765 | 3715 | 3770 | 3715 | 50479 |
| 567 | 20230713 | 093600 | 6571724980 | 3715 | 3710 | 3720 | 3700 | 16790 |
| 568 | 20230713 | 093500 | 6509365390 | 3710 | 3720 | 3720 | 3695 | 15272 |
| 569 | 20230713 | 093400 | 6452768660 | 3705 | 3665 | 3725 | 3665 | 45432 |
| 570 | 20230713 | 093300 | 6284841185 | 3665 | 3610 | 3665 | 3610 | 32266 |
| 571 | 20230713 | 093200 | 6167669330 | 3615 | 3610 | 3615 | 3600 | 32174 |
| 572 | 20230713 | 093100 | 6051583315 | 3610 | 3590 | 3610 | 3585 | 30883 |
| 573 | 20230713 | 093000 | 5940644405 | 3585 | 3565 | 3595 | 3560 | 67558 |
| 574 | 20230713 | 092900 | 5699388640 | 3565 | 3595 | 3600 | 3565 | 29447 |
| 575 | 20230713 | 092800 | 5594147200 | 3575 | 3600 | 3620 | 3575 | 45041 |
| 576 | 20230713 | 092700 | 5432271120 | 3600 | 3610 | 3610 | 3570 | 121179 |
| 577 | 20230713 | 092600 | 4996916190 | 3615 | 3635 | 3640 | 3610 | 61911 |
| 578 | 20230713 | 092500 | 4772847350 | 3630 | 3655 | 3665 | 3630 | 20433 |
| 579 | 20230713 | 092400 | 4698520360 | 3650 | 3675 | 3680 | 3650 | 11701 |
| 580 | 20230713 | 092300 | 4655697490 | 3675 | 3685 | 3685 | 3665 | 14077 |
| 581 | 20230713 | 092200 | 4603913285 | 3685 | 3645 | 3685 | 3630 | 12694 |
| 582 | 20230713 | 092100 | 4557379680 | 3630 | 3635 | 3660 | 3620 | 72406 |
| 583 | 20230713 | 092000 | 4293991170 | 3645 | 3665 | 3670 | 3625 | 56600 |
| 584 | 20230713 | 091900 | 4087647655 | 3665 | 3665 | 3685 | 3655 | 26501 |
| 585 | 20230713 | 091800 | 3990621120 | 3660 | 3700 | 3700 | 3655 | 52441 |
| 586 | 20230713 | 091700 | 3797728960 | 3695 | 3695 | 3700 | 3690 | 34284 |
| 587 | 20230713 | 091600 | 3671043335 | 3695 | 3700 | 3710 | 3695 | 24887 |
| 588 | 20230713 | 091500 | 3578917260 | 3705 | 3715 | 3715 | 3700 | 31261 |
| 589 | 20230713 | 091400 | 3463144045 | 3710 | 3710 | 3725 | 3710 | 15028 |
| 590 | 20230713 | 091300 | 3407246860 | 3720 | 3735 | 3745 | 3705 | 14782 |
| 591 | 20230713 | 091200 | 3352241770 | 3735 | 3710 | 3735 | 3705 | 15095 |
| 592 | 20230713 | 091100 | 3296088975 | 3710 | 3725 | 3730 | 3680 | 59752 |
| 593 | 20230713 | 091000 | 3075282180 | 3735 | 3740 | 3765 | 3705 | 28618 |
| 594 | 20230713 | 090900 | 2968203930 | 3730 | 3695 | 3730 | 3690 | 32432 |
| 595 | 20230713 | 090800 | 2847951765 | 3695 | 3690 | 3720 | 3685 | 14815 |
| 596 | 20230713 | 090700 | 2793110795 | 3690 | 3690 | 3700 | 3670 | 38620 |
| 597 | 20230713 | 090600 | 2650761525 | 3695 | 3715 | 3750 | 3680 | 21045 |
| 598 | 20230713 | 090500 | 2572677045 | 3715 | 3595 | 3765 | 3585 | 134400 |
| 599 | 20230713 | 090400 | 2085537990 | 3600 | 3740 | 3740 | 3600 | 89356 |
| 600 | 20230713 | 090300 | 1758965280 | 3735 | 3760 | 3775 | 3730 | 76801 |
| 601 | 20230713 | 090200 | 1470535345 | 3775 | 3785 | 3805 | 3740 | 67100 |
| 602 | 20230713 | 090100 | 1217913270 | 3720 | 3720 | 3800 | 3510 | 159758 |
| 603 | 20230713 | 090000 | 640070080 | 3720 | 3850 | 3875 | 3720 | 165736 |