28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 183300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 25668 |
| 3 | 20230713 | 183200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20230713 | 183100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20230713 | 183000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20230713 | 182900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20230713 | 182800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20230713 | 182700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20230713 | 182600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20230713 | 182500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20230713 | 182400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20230713 | 182300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20230713 | 182200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20230713 | 182100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20230713 | 182000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20230713 | 181900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20230713 | 181800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20230713 | 181700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20230713 | 181600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20230713 | 181500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20230713 | 181400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20230713 | 181300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20230713 | 181200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20230713 | 181100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20230713 | 181000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20230713 | 180900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20230713 | 180800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20230713 | 180700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20230713 | 180600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20230713 | 180500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20230713 | 180400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20230713 | 180300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 25668 |
| 33 | 20230713 | 180200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20230713 | 180100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20230713 | 180000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20230713 | 175900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20230713 | 175800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20230713 | 175700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20230713 | 175600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20230713 | 175500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20230713 | 175400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20230713 | 175300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20230713 | 175200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20230713 | 175100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20230713 | 175000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20230713 | 174900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20230713 | 174800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20230713 | 174700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20230713 | 174600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20230713 | 174500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20230713 | 174400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20230713 | 174300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20230713 | 174200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20230713 | 174100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20230713 | 174000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20230713 | 173900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20230713 | 173800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20230713 | 173700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20230713 | 173600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20230713 | 173500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20230713 | 173400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20230713 | 173300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 25668 |
| 63 | 20230713 | 173200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20230713 | 173100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20230713 | 173000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20230713 | 172900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20230713 | 172800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20230713 | 172700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20230713 | 172600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20230713 | 172500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20230713 | 172400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20230713 | 172300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20230713 | 172200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20230713 | 172100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20230713 | 172000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20230713 | 171900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20230713 | 171800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20230713 | 171700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20230713 | 171600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20230713 | 171500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20230713 | 171400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20230713 | 171300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20230713 | 171200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20230713 | 171100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20230713 | 171000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20230713 | 170900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20230713 | 170800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20230713 | 170700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20230713 | 170600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20230713 | 170500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20230713 | 170400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20230713 | 170300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 25668 |
| 93 | 20230713 | 170200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20230713 | 170100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20230713 | 170000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20230713 | 165900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20230713 | 165800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20230713 | 165700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20230713 | 165600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20230713 | 165500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20230713 | 165400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20230713 | 165300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20230713 | 165200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20230713 | 165100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20230713 | 165000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20230713 | 164900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20230713 | 164800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20230713 | 164700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20230713 | 164600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20230713 | 164500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20230713 | 164400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20230713 | 164300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20230713 | 164200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20230713 | 164100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20230713 | 164000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20230713 | 163900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20230713 | 163800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20230713 | 163700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20230713 | 163600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20230713 | 163500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20230713 | 163400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20230713 | 163300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 25668 |
| 123 | 20230713 | 163200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20230713 | 163100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20230713 | 163000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20230713 | 162900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20230713 | 162800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20230713 | 162700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20230713 | 162600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20230713 | 162500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20230713 | 162400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20230713 | 162300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20230713 | 162200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20230713 | 162100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20230713 | 162000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20230713 | 161900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20230713 | 161800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20230713 | 161700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20230713 | 161600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20230713 | 161500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20230713 | 161400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20230713 | 161300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20230713 | 161200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20230713 | 161100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20230713 | 161000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20230713 | 160900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20230713 | 160800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20230713 | 160700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20230713 | 160600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20230713 | 160500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20230713 | 160400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20230713 | 160300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 25668 |
| 153 | 20230713 | 160200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20230713 | 160100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20230713 | 160000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20230713 | 155900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20230713 | 155800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20230713 | 155700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20230713 | 155600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20230713 | 155500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20230713 | 155400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20230713 | 155300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20230713 | 155200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20230713 | 155100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20230713 | 155000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20230713 | 154900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20230713 | 154800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20230713 | 154700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20230713 | 154600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20230713 | 154500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20230713 | 154400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20230713 | 154300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20230713 | 154200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20230713 | 154100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20230713 | 154000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20230713 | 153900 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20230713 | 153800 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20230713 | 153700 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20230713 | 153600 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20230713 | 153500 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20230713 | 153400 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20230713 | 153300 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 25668 |
| 183 | 20230713 | 153200 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20230713 | 153100 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20230713 | 153000 | 3534636225 | 4200 | 4200 | 4200 | 4200 | 25668 |
| 186 | 20230713 | 152900 | 3426830625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20230713 | 152800 | 3426830625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20230713 | 152700 | 3426830625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20230713 | 152600 | 3426830625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20230713 | 152500 | 3426830625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20230713 | 152400 | 3426830625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20230713 | 152300 | 3426830625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20230713 | 152200 | 3426830625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20230713 | 152100 | 3426830625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20230713 | 152000 | 3426830625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20230713 | 151900 | 3426830625 | 4280 | 4260 | 4280 | 4260 | 877 |
| 197 | 20230713 | 151800 | 3423086365 | 4260 | 4255 | 4260 | 4255 | 560 |
| 198 | 20230713 | 151700 | 3420701200 | 4260 | 4260 | 4260 | 4255 | 473 |
| 199 | 20230713 | 151600 | 3418686240 | 4260 | 4250 | 4260 | 4250 | 976 |
| 200 | 20230713 | 151500 | 3414535680 | 4250 | 4250 | 4250 | 4250 | 77 |
| 201 | 20230713 | 151400 | 3414208430 | 4255 | 4255 | 4255 | 4255 | 196 |
| 202 | 20230713 | 151300 | 3413374450 | 4255 | 4255 | 4255 | 4255 | 1184 |
| 203 | 20230713 | 151200 | 3408336530 | 4260 | 4260 | 4260 | 4260 | 150 |
| 204 | 20230713 | 151100 | 3407697530 | 4260 | 4260 | 4270 | 4260 | 326 |
| 205 | 20230713 | 151000 | 3406308740 | 4255 | 4255 | 4255 | 4255 | 20 |
| 206 | 20230713 | 150900 | 3406223640 | 4280 | 4265 | 4280 | 4265 | 1518 |
| 207 | 20230713 | 150800 | 3399740080 | 4265 | 4255 | 4265 | 4255 | 717 |
| 208 | 20230713 | 150700 | 3396687925 | 4255 | 4255 | 4255 | 4255 | 115 |
| 209 | 20230713 | 150600 | 3396198600 | 4255 | 4240 | 4255 | 4240 | 191 |
| 210 | 20230713 | 150500 | 3395387395 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20230713 | 150400 | 3395387395 | 4255 | 4255 | 4255 | 4245 | 429 |
| 212 | 20230713 | 150300 | 3393564000 | 4245 | 4245 | 4245 | 4245 | 0 |
| 213 | 20230713 | 150200 | 3393564000 | 4245 | 4245 | 4245 | 4245 | 50 |
| 214 | 20230713 | 150100 | 3393351750 | 4240 | 4240 | 4240 | 4240 | 0 |
| 215 | 20230713 | 150000 | 3393351750 | 4240 | 4250 | 4250 | 4240 | 214 |
| 216 | 20230713 | 145900 | 3392444320 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20230713 | 145800 | 3392444320 | 4250 | 4255 | 4255 | 4250 | 325 |
| 218 | 20230713 | 145700 | 3391062000 | 4255 | 4255 | 4255 | 4255 | 3 |
| 219 | 20230713 | 145600 | 3391049235 | 4255 | 4255 | 4255 | 4255 | 29 |
| 220 | 20230713 | 145500 | 3390925840 | 4255 | 4260 | 4260 | 4255 | 1272 |
| 221 | 20230713 | 145400 | 3385507515 | 4265 | 4265 | 4265 | 4265 | 2 |
| 222 | 20230713 | 145300 | 3385498985 | 4265 | 4265 | 4275 | 4260 | 556 |
| 223 | 20230713 | 145200 | 3383125700 | 4260 | 4260 | 4260 | 4260 | 248 |
| 224 | 20230713 | 145100 | 3382069220 | 4260 | 4260 | 4260 | 4260 | 3177 |
| 225 | 20230713 | 145000 | 3368535200 | 4260 | 4240 | 4260 | 4240 | 5186 |
| 226 | 20230713 | 144900 | 3346484210 | 4240 | 4235 | 4240 | 4235 | 901 |
| 227 | 20230713 | 144800 | 3342668080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 228 | 20230713 | 144700 | 3342668080 | 4230 | 4225 | 4230 | 4225 | 3950 |
| 229 | 20230713 | 144600 | 3325970790 | 4220 | 4220 | 4220 | 4220 | 733 |
| 230 | 20230713 | 144500 | 3322877530 | 4220 | 4220 | 4220 | 4220 | 165 |
| 231 | 20230713 | 144400 | 3322181230 | 4210 | 4210 | 4210 | 4210 | 59 |
| 232 | 20230713 | 144300 | 3321932840 | 4220 | 4215 | 4220 | 4215 | 2001 |
| 233 | 20230713 | 144200 | 3313493620 | 4220 | 4230 | 4230 | 4220 | 3204 |
| 234 | 20230713 | 144100 | 3299961875 | 4225 | 4225 | 4225 | 4225 | 2000 |
| 235 | 20230713 | 144000 | 3291511875 | 4240 | 4240 | 4240 | 4240 | 0 |
| 236 | 20230713 | 143900 | 3291511875 | 4240 | 4240 | 4240 | 4240 | 0 |
| 237 | 20230713 | 143800 | 3291511875 | 4240 | 4255 | 4255 | 4230 | 9354 |
| 238 | 20230713 | 143700 | 3251833995 | 4255 | 4260 | 4260 | 4255 | 3617 |
| 239 | 20230713 | 143600 | 3236441985 | 4260 | 4260 | 4260 | 4260 | 0 |
| 240 | 20230713 | 143500 | 3236441985 | 4260 | 4260 | 4260 | 4260 | 402 |
| 241 | 20230713 | 143400 | 3234729465 | 4265 | 4285 | 4285 | 4265 | 21404 |
| 242 | 20230713 | 143300 | 3143155075 | 4285 | 4285 | 4285 | 4285 | 0 |
| 243 | 20230713 | 143200 | 3143155075 | 4285 | 4285 | 4285 | 4285 | 2332 |
| 244 | 20230713 | 143100 | 3133162455 | 4285 | 4285 | 4285 | 4285 | 233 |
| 245 | 20230713 | 143000 | 3132164050 | 4285 | 4295 | 4295 | 4285 | 10000 |
| 246 | 20230713 | 142900 | 3089308235 | 4295 | 4285 | 4295 | 4285 | 5570 |
| 247 | 20230713 | 142800 | 3065390135 | 4280 | 4280 | 4280 | 4280 | 3198 |
| 248 | 20230713 | 142700 | 3051702695 | 4275 | 4275 | 4275 | 4275 | 1401 |
| 249 | 20230713 | 142600 | 3045713420 | 4280 | 4280 | 4280 | 4280 | 0 |
| 250 | 20230713 | 142500 | 3045713420 | 4280 | 4280 | 4280 | 4280 | 0 |
| 251 | 20230713 | 142400 | 3045713420 | 4280 | 4280 | 4280 | 4280 | 0 |
| 252 | 20230713 | 142300 | 3045713420 | 4280 | 4280 | 4280 | 4280 | 0 |
| 253 | 20230713 | 142200 | 3045713420 | 4280 | 4280 | 4280 | 4280 | 0 |
| 254 | 20230713 | 142100 | 3045713420 | 4280 | 4280 | 4280 | 4280 | 0 |
| 255 | 20230713 | 142000 | 3045713420 | 4280 | 4280 | 4280 | 4280 | 0 |
| 256 | 20230713 | 141900 | 3045713420 | 4280 | 4280 | 4280 | 4280 | 0 |
| 257 | 20230713 | 141800 | 3045713420 | 4280 | 4280 | 4280 | 4280 | 0 |
| 258 | 20230713 | 141700 | 3045713420 | 4280 | 4280 | 4280 | 4280 | 3 |
| 259 | 20230713 | 141600 | 3045700580 | 4270 | 4270 | 4270 | 4270 | 0 |
| 260 | 20230713 | 141500 | 3045700580 | 4270 | 4275 | 4275 | 4270 | 1000 |
| 261 | 20230713 | 141400 | 3041428950 | 4290 | 4290 | 4290 | 4290 | 0 |
| 262 | 20230713 | 141300 | 3041428950 | 4290 | 4290 | 4290 | 4290 | 0 |
| 263 | 20230713 | 141200 | 3041428950 | 4290 | 4290 | 4290 | 4290 | 0 |
| 264 | 20230713 | 141100 | 3041428950 | 4290 | 4290 | 4290 | 4290 | 0 |
| 265 | 20230713 | 141000 | 3041428950 | 4290 | 4290 | 4290 | 4290 | 0 |
| 266 | 20230713 | 140900 | 3041428950 | 4290 | 4290 | 4290 | 4290 | 0 |
| 267 | 20230713 | 140800 | 3041428950 | 4290 | 4285 | 4290 | 4285 | 20 |
| 268 | 20230713 | 140700 | 3041343160 | 4290 | 4290 | 4290 | 4290 | 0 |
| 269 | 20230713 | 140600 | 3041343160 | 4290 | 4275 | 4290 | 4270 | 716 |
| 270 | 20230713 | 140500 | 3038285670 | 4265 | 4265 | 4265 | 4265 | 202 |
| 271 | 20230713 | 140400 | 3037424140 | 4290 | 4290 | 4290 | 4290 | 0 |
| 272 | 20230713 | 140300 | 3037424140 | 4290 | 4285 | 4290 | 4285 | 3 |
| 273 | 20230713 | 140200 | 3037411275 | 4290 | 4280 | 4290 | 4280 | 216 |
| 274 | 20230713 | 140100 | 3036485005 | 4290 | 4290 | 4290 | 4290 | 0 |
| 275 | 20230713 | 140000 | 3036485005 | 4290 | 4275 | 4290 | 4275 | 1000 |
| 276 | 20230713 | 135900 | 3032208215 | 4285 | 4255 | 4285 | 4250 | 2753 |
| 277 | 20230713 | 135800 | 3020464440 | 4265 | 4270 | 4270 | 4265 | 2059 |
| 278 | 20230713 | 135700 | 3011672805 | 4255 | 4255 | 4270 | 4255 | 1223 |
| 279 | 20230713 | 135600 | 3006467750 | 4255 | 4270 | 4270 | 4255 | 1742 |
| 280 | 20230713 | 135500 | 2999050000 | 4265 | 4265 | 4265 | 4265 | 433 |
| 281 | 20230713 | 135400 | 2997203255 | 4265 | 4260 | 4265 | 4260 | 296 |
| 282 | 20230713 | 135300 | 2995941545 | 4260 | 4260 | 4260 | 4260 | 1 |
| 283 | 20230713 | 135200 | 2995937285 | 4265 | 4265 | 4265 | 4265 | 686 |
| 284 | 20230713 | 135100 | 2993011495 | 4275 | 4280 | 4280 | 4265 | 555 |
| 285 | 20230713 | 135000 | 2990639915 | 4280 | 4280 | 4280 | 4280 | 6 |
| 286 | 20230713 | 134900 | 2990614235 | 4275 | 4275 | 4275 | 4275 | 0 |
| 287 | 20230713 | 134800 | 2990614235 | 4275 | 4275 | 4275 | 4275 | 174 |
| 288 | 20230713 | 134700 | 2989870385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 289 | 20230713 | 134600 | 2989870385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 290 | 20230713 | 134500 | 2989870385 | 4280 | 4275 | 4280 | 4275 | 4 |
| 291 | 20230713 | 134400 | 2989853275 | 4280 | 4280 | 4280 | 4270 | 4015 |
| 292 | 20230713 | 134300 | 2972701540 | 4275 | 4280 | 4280 | 4275 | 902 |
| 293 | 20230713 | 134200 | 2968841335 | 4280 | 4290 | 4300 | 4280 | 782 |
| 294 | 20230713 | 134100 | 2965489385 | 4290 | 4280 | 4290 | 4280 | 230 |
| 295 | 20230713 | 134000 | 2964504975 | 4290 | 4285 | 4290 | 4280 | 874 |
| 296 | 20230713 | 133900 | 2960762090 | 4290 | 4290 | 4290 | 4290 | 1 |
| 297 | 20230713 | 133800 | 2960757800 | 4290 | 4290 | 4290 | 4290 | 60 |
| 298 | 20230713 | 133700 | 2960500400 | 4285 | 4285 | 4285 | 4285 | 0 |
| 299 | 20230713 | 133600 | 2960500400 | 4285 | 4295 | 4295 | 4285 | 1170 |
| 300 | 20230713 | 133500 | 2955486240 | 4290 | 4290 | 4290 | 4290 | 510 |
| 301 | 20230713 | 133400 | 2953298340 | 4305 | 4305 | 4305 | 4305 | 0 |
| 302 | 20230713 | 133300 | 2953298340 | 4305 | 4290 | 4305 | 4290 | 102 |
| 303 | 20230713 | 133200 | 2952859985 | 4300 | 4300 | 4300 | 4300 | 1 |
| 304 | 20230713 | 133100 | 2952855685 | 4305 | 4295 | 4305 | 4290 | 4366 |
| 305 | 20230713 | 133000 | 2934108630 | 4295 | 4295 | 4295 | 4295 | 53 |
| 306 | 20230713 | 132900 | 2933880995 | 4290 | 4290 | 4290 | 4290 | 0 |
| 307 | 20230713 | 132800 | 2933880995 | 4290 | 4290 | 4290 | 4290 | 0 |
| 308 | 20230713 | 132700 | 2933880995 | 4290 | 4295 | 4295 | 4290 | 23 |
| 309 | 20230713 | 132600 | 2933782300 | 4295 | 4295 | 4295 | 4295 | 0 |
| 310 | 20230713 | 132500 | 2933782300 | 4295 | 4295 | 4295 | 4295 | 1001 |
| 311 | 20230713 | 132400 | 2929483005 | 4300 | 4300 | 4300 | 4300 | 0 |
| 312 | 20230713 | 132300 | 2929483005 | 4300 | 4300 | 4300 | 4300 | 0 |
| 313 | 20230713 | 132200 | 2929483005 | 4300 | 4300 | 4300 | 4300 | 2756 |
| 314 | 20230713 | 132100 | 2917632205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 315 | 20230713 | 132000 | 2917632205 | 4300 | 4300 | 4300 | 4300 | 372 |
| 316 | 20230713 | 131900 | 2916032605 | 4300 | 4300 | 4300 | 4300 | 99 |
| 317 | 20230713 | 131800 | 2915606905 | 4305 | 4305 | 4305 | 4305 | 0 |
| 318 | 20230713 | 131700 | 2915606905 | 4305 | 4305 | 4305 | 4305 | 0 |
| 319 | 20230713 | 131600 | 2915606905 | 4305 | 4305 | 4305 | 4305 | 212 |
| 320 | 20230713 | 131500 | 2914694245 | 4310 | 4310 | 4310 | 4310 | 1 |
| 321 | 20230713 | 131400 | 2914689935 | 4300 | 4300 | 4300 | 4300 | 4001 |
| 322 | 20230713 | 131300 | 2897485635 | 4300 | 4300 | 4300 | 4300 | 1 |
| 323 | 20230713 | 131200 | 2897481335 | 4300 | 4300 | 4300 | 4300 | 0 |
| 324 | 20230713 | 131100 | 2897481335 | 4300 | 4300 | 4300 | 4300 | 0 |
| 325 | 20230713 | 131000 | 2897481335 | 4300 | 4295 | 4300 | 4295 | 1190 |
| 326 | 20230713 | 130900 | 2892364875 | 4300 | 4300 | 4300 | 4300 | 1417 |
| 327 | 20230713 | 130800 | 2886271775 | 4310 | 4305 | 4310 | 4305 | 2530 |
| 328 | 20230713 | 130700 | 2875369500 | 4300 | 4300 | 4300 | 4300 | 0 |
| 329 | 20230713 | 130600 | 2875369500 | 4300 | 4295 | 4300 | 4295 | 494 |
| 330 | 20230713 | 130500 | 2873245800 | 4295 | 4300 | 4300 | 4295 | 10551 |
| 331 | 20230713 | 130400 | 2827926500 | 4300 | 4300 | 4300 | 4300 | 400 |
| 332 | 20230713 | 130300 | 2826206500 | 4300 | 4300 | 4300 | 4300 | 150 |
| 333 | 20230713 | 130200 | 2825561500 | 4300 | 4295 | 4300 | 4295 | 540 |
| 334 | 20230713 | 130100 | 2823240000 | 4295 | 4295 | 4295 | 4295 | 100 |
| 335 | 20230713 | 130000 | 2822810500 | 4300 | 4300 | 4300 | 4300 | 263 |
| 336 | 20230713 | 125900 | 2821679600 | 4310 | 4305 | 4310 | 4305 | 102 |
| 337 | 20230713 | 125800 | 2821240240 | 4300 | 4300 | 4300 | 4300 | 1 |
| 338 | 20230713 | 125700 | 2821235940 | 4300 | 4300 | 4300 | 4300 | 1500 |
| 339 | 20230713 | 125600 | 2814785940 | 4300 | 4300 | 4300 | 4300 | 594 |
| 340 | 20230713 | 125500 | 2812231740 | 4300 | 4300 | 4300 | 4300 | 1 |
| 341 | 20230713 | 125400 | 2812227440 | 4300 | 4305 | 4305 | 4300 | 105 |
| 342 | 20230713 | 125300 | 2811775790 | 4305 | 4305 | 4305 | 4305 | 45 |
| 343 | 20230713 | 125200 | 2811582065 | 4305 | 4305 | 4305 | 4305 | 100 |
| 344 | 20230713 | 125100 | 2811151565 | 4310 | 4310 | 4310 | 4310 | 0 |
| 345 | 20230713 | 125000 | 2811151565 | 4310 | 4310 | 4310 | 4310 | 0 |
| 346 | 20230713 | 124900 | 2811151565 | 4310 | 4310 | 4310 | 4310 | 247 |
| 347 | 20230713 | 124800 | 2810086995 | 4310 | 4310 | 4310 | 4310 | 0 |
| 348 | 20230713 | 124700 | 2810086995 | 4310 | 4310 | 4310 | 4310 | 100 |
| 349 | 20230713 | 124600 | 2809655995 | 4310 | 4315 | 4315 | 4310 | 141 |
| 350 | 20230713 | 124500 | 2809048080 | 4320 | 4320 | 4320 | 4320 | 7 |
| 351 | 20230713 | 124400 | 2809017840 | 4320 | 4315 | 4320 | 4315 | 2893 |
| 352 | 20230713 | 124300 | 2796525050 | 4310 | 4310 | 4310 | 4310 | 41 |
| 353 | 20230713 | 124200 | 2796348340 | 4315 | 4315 | 4315 | 4315 | 100 |
| 354 | 20230713 | 124100 | 2795916840 | 4315 | 4315 | 4315 | 4315 | 0 |
| 355 | 20230713 | 124000 | 2795916840 | 4315 | 4315 | 4315 | 4315 | 0 |
| 356 | 20230713 | 123900 | 2795916840 | 4315 | 4310 | 4315 | 4310 | 901 |
| 357 | 20230713 | 123800 | 2792031525 | 4310 | 4310 | 4310 | 4310 | 214 |
| 358 | 20230713 | 123700 | 2791109185 | 4310 | 4310 | 4310 | 4310 | 899 |
| 359 | 20230713 | 123600 | 2787234495 | 4310 | 4310 | 4310 | 4310 | 20 |
| 360 | 20230713 | 123500 | 2787148295 | 4315 | 4315 | 4315 | 4315 | 13 |
| 361 | 20230713 | 123400 | 2787092200 | 4315 | 4315 | 4315 | 4315 | 49 |
| 362 | 20230713 | 123300 | 2786880765 | 4320 | 4325 | 4325 | 4320 | 278 |
| 363 | 20230713 | 123200 | 2785679530 | 4325 | 4325 | 4325 | 4325 | 92 |
| 364 | 20230713 | 123100 | 2785281630 | 4325 | 4330 | 4330 | 4325 | 2128 |
| 365 | 20230713 | 123000 | 2776077390 | 4330 | 4340 | 4340 | 4330 | 312 |
| 366 | 20230713 | 122900 | 2774723380 | 4340 | 4340 | 4340 | 4340 | 13 |
| 367 | 20230713 | 122800 | 2774666960 | 4340 | 4340 | 4340 | 4340 | 25 |
| 368 | 20230713 | 122700 | 2774558460 | 4340 | 4340 | 4340 | 4335 | 92 |
| 369 | 20230713 | 122600 | 2774159580 | 4340 | 4340 | 4340 | 4340 | 447 |
| 370 | 20230713 | 122500 | 2772219600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 371 | 20230713 | 122400 | 2772219600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 372 | 20230713 | 122300 | 2772219600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 373 | 20230713 | 122200 | 2772219600 | 4350 | 4350 | 4350 | 4350 | 27 |
| 374 | 20230713 | 122100 | 2772102150 | 4350 | 4330 | 4350 | 4330 | 25000 |
| 375 | 20230713 | 122000 | 2663401090 | 4330 | 4330 | 4330 | 4325 | 220 |
| 376 | 20230713 | 121900 | 2662448990 | 4330 | 4330 | 4330 | 4330 | 1355 |
| 377 | 20230713 | 121800 | 2656581840 | 4330 | 4330 | 4330 | 4330 | 1472 |
| 378 | 20230713 | 121700 | 2650208080 | 4325 | 4325 | 4325 | 4325 | 31 |
| 379 | 20230713 | 121600 | 2650074005 | 4325 | 4325 | 4325 | 4325 | 10 |
| 380 | 20230713 | 121500 | 2650030755 | 4325 | 4325 | 4325 | 4325 | 50 |
| 381 | 20230713 | 121400 | 2649814505 | 4325 | 4330 | 4330 | 4325 | 500 |
| 382 | 20230713 | 121300 | 2647649530 | 4330 | 4330 | 4330 | 4330 | 0 |
| 383 | 20230713 | 121200 | 2647649530 | 4330 | 4330 | 4330 | 4330 | 0 |
| 384 | 20230713 | 121100 | 2647649530 | 4330 | 4330 | 4330 | 4330 | 653 |
| 385 | 20230713 | 121000 | 2644822040 | 4330 | 4330 | 4330 | 4330 | 100 |
| 386 | 20230713 | 120900 | 2644389040 | 4330 | 4330 | 4330 | 4330 | 10208 |
| 387 | 20230713 | 120800 | 2600188400 | 4340 | 4330 | 4340 | 4330 | 8105 |
| 388 | 20230713 | 120700 | 2565080700 | 4330 | 4330 | 4330 | 4330 | 0 |
| 389 | 20230713 | 120600 | 2565080700 | 4330 | 4330 | 4330 | 4330 | 1000 |
| 390 | 20230713 | 120500 | 2560750700 | 4330 | 4330 | 4330 | 4330 | 1000 |
| 391 | 20230713 | 120400 | 2556420700 | 4340 | 4340 | 4340 | 4340 | 27 |
| 392 | 20230713 | 120300 | 2556303520 | 4340 | 4335 | 4345 | 4330 | 3779 |
| 393 | 20230713 | 120200 | 2539898425 | 4325 | 4340 | 4340 | 4325 | 2536 |
| 394 | 20230713 | 120100 | 2528903740 | 4335 | 4335 | 4335 | 4335 | 1301 |
| 395 | 20230713 | 120000 | 2523263905 | 4335 | 4335 | 4335 | 4335 | 7 |
| 396 | 20230713 | 115900 | 2523233560 | 4330 | 4330 | 4330 | 4330 | 1402 |
| 397 | 20230713 | 115800 | 2517162900 | 4335 | 4330 | 4335 | 4330 | 301 |
| 398 | 20230713 | 115700 | 2515859565 | 4330 | 4330 | 4330 | 4330 | 1 |
| 399 | 20230713 | 115600 | 2515855235 | 4330 | 4325 | 4330 | 4325 | 2524 |
| 400 | 20230713 | 115500 | 2504932065 | 4325 | 4325 | 4325 | 4325 | 12 |
| 401 | 20230713 | 115400 | 2504880165 | 4325 | 4325 | 4325 | 4325 | 100 |
| 402 | 20230713 | 115300 | 2504447665 | 4330 | 4330 | 4330 | 4330 | 0 |
| 403 | 20230713 | 115200 | 2504447665 | 4330 | 4325 | 4330 | 4325 | 744 |
| 404 | 20230713 | 115100 | 2501227185 | 4325 | 4325 | 4325 | 4325 | 0 |
| 405 | 20230713 | 115000 | 2501227185 | 4325 | 4330 | 4330 | 4325 | 271 |
| 406 | 20230713 | 114900 | 2500054565 | 4330 | 4330 | 4330 | 4330 | 400 |
| 407 | 20230713 | 114800 | 2498322565 | 4335 | 4335 | 4335 | 4335 | 0 |
| 408 | 20230713 | 114700 | 2498322565 | 4335 | 4335 | 4335 | 4335 | 248 |
| 409 | 20230713 | 114600 | 2497247485 | 4340 | 4335 | 4340 | 4335 | 101 |
| 410 | 20230713 | 114500 | 2496809645 | 4345 | 4345 | 4345 | 4335 | 1750 |
| 411 | 20230713 | 114400 | 2489205915 | 4350 | 4345 | 4350 | 4345 | 2442 |
| 412 | 20230713 | 114300 | 2478586765 | 4340 | 4315 | 4340 | 4315 | 4551 |
| 413 | 20230713 | 114200 | 2458877060 | 4315 | 4315 | 4315 | 4315 | 351 |
| 414 | 20230713 | 114100 | 2457362495 | 4310 | 4300 | 4310 | 4300 | 585 |
| 415 | 20230713 | 114000 | 2454841970 | 4305 | 4305 | 4305 | 4305 | 0 |
| 416 | 20230713 | 113900 | 2454841970 | 4305 | 4305 | 4305 | 4305 | 246 |
| 417 | 20230713 | 113800 | 2453782940 | 4305 | 4300 | 4305 | 4300 | 39 |
| 418 | 20230713 | 113700 | 2453615235 | 4300 | 4300 | 4300 | 4300 | 0 |
| 419 | 20230713 | 113600 | 2453615235 | 4300 | 4295 | 4300 | 4295 | 126 |
| 420 | 20230713 | 113500 | 2453073490 | 4300 | 4295 | 4300 | 4295 | 142 |
| 421 | 20230713 | 113400 | 2452463350 | 4290 | 4290 | 4290 | 4290 | 50 |
| 422 | 20230713 | 113300 | 2452248850 | 4290 | 4290 | 4290 | 4290 | 400 |
| 423 | 20230713 | 113200 | 2450532850 | 4290 | 4300 | 4300 | 4290 | 235 |
| 424 | 20230713 | 113100 | 2449524350 | 4300 | 4300 | 4300 | 4300 | 125 |
| 425 | 20230713 | 113000 | 2448986850 | 4300 | 4305 | 4305 | 4300 | 197 |
| 426 | 20230713 | 112900 | 2448139635 | 4300 | 4300 | 4300 | 4300 | 50 |
| 427 | 20230713 | 112800 | 2447924635 | 4300 | 4305 | 4315 | 4300 | 428 |
| 428 | 20230713 | 112700 | 2446082000 | 4300 | 4300 | 4300 | 4300 | 0 |
| 429 | 20230713 | 112600 | 2446082000 | 4300 | 4300 | 4300 | 4300 | 455 |
| 430 | 20230713 | 112500 | 2444125500 | 4300 | 4300 | 4300 | 4300 | 0 |
| 431 | 20230713 | 112400 | 2444125500 | 4300 | 4295 | 4300 | 4290 | 535 |
| 432 | 20230713 | 112300 | 2441830320 | 4295 | 4295 | 4295 | 4295 | 1 |
| 433 | 20230713 | 112200 | 2441826025 | 4325 | 4285 | 4325 | 4280 | 8073 |
| 434 | 20230713 | 112100 | 2407121385 | 4290 | 4290 | 4290 | 4290 | 0 |
| 435 | 20230713 | 112000 | 2407121385 | 4290 | 4285 | 4290 | 4280 | 710 |
| 436 | 20230713 | 111900 | 2404076630 | 4285 | 4290 | 4290 | 4285 | 1119 |
| 437 | 20230713 | 111800 | 2399276435 | 4290 | 4290 | 4290 | 4290 | 1391 |
| 438 | 20230713 | 111700 | 2393309045 | 4290 | 4290 | 4290 | 4290 | 2067 |
| 439 | 20230713 | 111600 | 2384441615 | 4290 | 4290 | 4290 | 4290 | 1 |
| 440 | 20230713 | 111500 | 2384437325 | 4305 | 4300 | 4305 | 4280 | 1209 |
| 441 | 20230713 | 111400 | 2379244605 | 4305 | 4310 | 4310 | 4305 | 2191 |
| 442 | 20230713 | 111300 | 2369806560 | 4315 | 4315 | 4315 | 4315 | 246 |
| 443 | 20230713 | 111200 | 2368745070 | 4315 | 4315 | 4330 | 4315 | 52 |
| 444 | 20230713 | 111100 | 2368520675 | 4315 | 4325 | 4330 | 4315 | 2782 |
| 445 | 20230713 | 111000 | 2356481840 | 4330 | 4325 | 4330 | 4325 | 1000 |
| 446 | 20230713 | 110900 | 2352156170 | 4325 | 4325 | 4325 | 4320 | 147 |
| 447 | 20230713 | 110800 | 2351520455 | 4325 | 4320 | 4330 | 4320 | 411 |
| 448 | 20230713 | 110700 | 2349741840 | 4325 | 4330 | 4330 | 4325 | 168 |
| 449 | 20230713 | 110600 | 2349014790 | 4340 | 4345 | 4345 | 4340 | 314 |
| 450 | 20230713 | 110500 | 2347652025 | 4345 | 4340 | 4345 | 4340 | 11 |
| 451 | 20230713 | 110400 | 2347604280 | 4345 | 4350 | 4350 | 4345 | 1705 |
| 452 | 20230713 | 110300 | 2340188190 | 4350 | 4350 | 4350 | 4350 | 1 |
| 453 | 20230713 | 110200 | 2340183840 | 4340 | 4330 | 4365 | 4325 | 6397 |
| 454 | 20230713 | 110100 | 2312423205 | 4335 | 4345 | 4345 | 4335 | 2932 |
| 455 | 20230713 | 110000 | 2299686730 | 4345 | 4365 | 4370 | 4345 | 1781 |
| 456 | 20230713 | 105900 | 2291937310 | 4365 | 4380 | 4380 | 4350 | 4471 |
| 457 | 20230713 | 105800 | 2272428265 | 4390 | 4370 | 4395 | 4365 | 21282 |
| 458 | 20230713 | 105700 | 2179061255 | 4370 | 4340 | 4380 | 4340 | 12467 |
| 459 | 20230713 | 105600 | 2124603560 | 4345 | 4350 | 4355 | 4345 | 900 |
| 460 | 20230713 | 105500 | 2120690055 | 4355 | 4350 | 4360 | 4350 | 2031 |
| 461 | 20230713 | 105400 | 2111849270 | 4350 | 4345 | 4370 | 4345 | 4817 |
| 462 | 20230713 | 105300 | 2090864310 | 4345 | 4350 | 4365 | 4345 | 2736 |
| 463 | 20230713 | 105200 | 2078955580 | 4350 | 4355 | 4360 | 4350 | 2408 |
| 464 | 20230713 | 105100 | 2068469195 | 4360 | 4355 | 4360 | 4350 | 1558 |
| 465 | 20230713 | 105000 | 2061684690 | 4355 | 4340 | 4360 | 4340 | 4087 |
| 466 | 20230713 | 104900 | 2043897365 | 4345 | 4335 | 4345 | 4330 | 8507 |
| 467 | 20230713 | 104800 | 2006984305 | 4325 | 4360 | 4380 | 4325 | 21118 |
| 468 | 20230713 | 104700 | 1915222440 | 4355 | 4370 | 4420 | 4355 | 66557 |
| 469 | 20230713 | 104600 | 1622804135 | 4370 | 4340 | 4370 | 4300 | 50628 |
| 470 | 20230713 | 104500 | 1403078520 | 4340 | 4315 | 4340 | 4305 | 25608 |
| 471 | 20230713 | 104400 | 1292302010 | 4320 | 4300 | 4320 | 4295 | 10326 |
| 472 | 20230713 | 104300 | 1247874015 | 4300 | 4260 | 4300 | 4260 | 41106 |
| 473 | 20230713 | 104200 | 1071408345 | 4260 | 4245 | 4260 | 4245 | 32200 |
| 474 | 20230713 | 104100 | 934475665 | 4235 | 4225 | 4240 | 4210 | 57878 |
| 475 | 20230713 | 104000 | 689505110 | 4215 | 4195 | 4215 | 4195 | 5745 |
| 476 | 20230713 | 103900 | 665301760 | 4195 | 4195 | 4195 | 4195 | 480 |
| 477 | 20230713 | 103800 | 663288160 | 4200 | 4200 | 4200 | 4200 | 24 |
| 478 | 20230713 | 103700 | 663187360 | 4200 | 4200 | 4200 | 4200 | 0 |
| 479 | 20230713 | 103600 | 663187360 | 4200 | 4200 | 4200 | 4200 | 250 |
| 480 | 20230713 | 103500 | 662137360 | 4200 | 4195 | 4200 | 4195 | 371 |
| 481 | 20230713 | 103400 | 660580910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 482 | 20230713 | 103300 | 660580910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 483 | 20230713 | 103200 | 660580910 | 4200 | 4200 | 4200 | 4200 | 32 |
| 484 | 20230713 | 103100 | 660446510 | 4195 | 4195 | 4195 | 4195 | 0 |
| 485 | 20230713 | 103000 | 660446510 | 4195 | 4195 | 4200 | 4195 | 57 |
| 486 | 20230713 | 102900 | 660207370 | 4195 | 4195 | 4195 | 4195 | 411 |
| 487 | 20230713 | 102800 | 658483225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 488 | 20230713 | 102700 | 658483225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 489 | 20230713 | 102600 | 658483225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 490 | 20230713 | 102500 | 658483225 | 4200 | 4200 | 4200 | 4200 | 567 |
| 491 | 20230713 | 102400 | 656101825 | 4200 | 4200 | 4200 | 4200 | 0 |
| 492 | 20230713 | 102300 | 656101825 | 4200 | 4195 | 4200 | 4190 | 811 |
| 493 | 20230713 | 102200 | 652702375 | 4200 | 4205 | 4205 | 4200 | 426 |
| 494 | 20230713 | 102100 | 650911995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 495 | 20230713 | 102000 | 650911995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 496 | 20230713 | 101900 | 650911995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 497 | 20230713 | 101800 | 650911995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 498 | 20230713 | 101700 | 650911995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 499 | 20230713 | 101600 | 650911995 | 4205 | 4210 | 4210 | 4200 | 3805 |
| 500 | 20230713 | 101500 | 634924560 | 4225 | 4215 | 4225 | 4215 | 2261 |
| 501 | 20230713 | 101400 | 625394435 | 4225 | 4225 | 4225 | 4225 | 170 |
| 502 | 20230713 | 101300 | 624676185 | 4225 | 4225 | 4225 | 4225 | 0 |
| 503 | 20230713 | 101200 | 624676185 | 4225 | 4225 | 4225 | 4225 | 0 |
| 504 | 20230713 | 101100 | 624676185 | 4225 | 4225 | 4225 | 4225 | 1 |
| 505 | 20230713 | 101000 | 624671960 | 4215 | 4215 | 4215 | 4215 | 100 |
| 506 | 20230713 | 100900 | 624250460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 507 | 20230713 | 100800 | 624250460 | 4220 | 4225 | 4225 | 4220 | 7747 |
| 508 | 20230713 | 100700 | 591522035 | 4225 | 4225 | 4225 | 4225 | 2625 |
| 509 | 20230713 | 100600 | 580431410 | 4225 | 4225 | 4225 | 4225 | 0 |
| 510 | 20230713 | 100500 | 580431410 | 4225 | 4225 | 4225 | 4225 | 1 |
| 511 | 20230713 | 100400 | 580427185 | 4230 | 4230 | 4230 | 4230 | 0 |
| 512 | 20230713 | 100300 | 580427185 | 4230 | 4230 | 4230 | 4230 | 250 |
| 513 | 20230713 | 100200 | 579369685 | 4240 | 4240 | 4240 | 4240 | 2882 |
| 514 | 20230713 | 100100 | 567150005 | 4230 | 4240 | 4240 | 4230 | 2902 |
| 515 | 20230713 | 100000 | 554874525 | 4235 | 4245 | 4245 | 4235 | 694 |
| 516 | 20230713 | 095900 | 551935165 | 4240 | 4240 | 4240 | 4240 | 1541 |
| 517 | 20230713 | 095800 | 545401325 | 4250 | 4245 | 4250 | 4245 | 856 |
| 518 | 20230713 | 095700 | 541766930 | 4245 | 4245 | 4245 | 4245 | 0 |
| 519 | 20230713 | 095600 | 541766930 | 4245 | 4245 | 4245 | 4245 | 1192 |
| 520 | 20230713 | 095500 | 536706890 | 4245 | 4245 | 4250 | 4245 | 5984 |
| 521 | 20230713 | 095400 | 511303815 | 4245 | 4240 | 4245 | 4240 | 1123 |
| 522 | 20230713 | 095300 | 506539295 | 4240 | 4240 | 4245 | 4240 | 52 |
| 523 | 20230713 | 095200 | 506318710 | 4240 | 4240 | 4240 | 4240 | 8 |
| 524 | 20230713 | 095100 | 506284790 | 4240 | 4245 | 4245 | 4240 | 490 |
| 525 | 20230713 | 095000 | 504206185 | 4250 | 4245 | 4250 | 4240 | 10199 |
| 526 | 20230713 | 094900 | 460875270 | 4245 | 4235 | 4245 | 4235 | 303 |
| 527 | 20230713 | 094800 | 459590110 | 4230 | 4240 | 4240 | 4230 | 969 |
| 528 | 20230713 | 094700 | 455486785 | 4240 | 4240 | 4240 | 4240 | 283 |
| 529 | 20230713 | 094600 | 454286865 | 4240 | 4220 | 4240 | 4220 | 7827 |
| 530 | 20230713 | 094500 | 421174620 | 4220 | 4210 | 4220 | 4210 | 3471 |
| 531 | 20230713 | 094400 | 406542680 | 4210 | 4215 | 4215 | 4210 | 501 |
| 532 | 20230713 | 094300 | 404433465 | 4215 | 4215 | 4215 | 4215 | 4966 |
| 533 | 20230713 | 094200 | 383501775 | 4215 | 4215 | 4215 | 4215 | 200 |
| 534 | 20230713 | 094100 | 382658775 | 4220 | 4220 | 4220 | 4220 | 422 |
| 535 | 20230713 | 094000 | 380877935 | 4225 | 4225 | 4225 | 4225 | 50 |
| 536 | 20230713 | 093900 | 380666685 | 4225 | 4225 | 4225 | 4225 | 393 |
| 537 | 20230713 | 093800 | 379006260 | 4230 | 4225 | 4230 | 4220 | 4581 |
| 538 | 20230713 | 093700 | 359631530 | 4220 | 4220 | 4220 | 4220 | 978 |
| 539 | 20230713 | 093600 | 355504370 | 4220 | 4220 | 4220 | 4220 | 10 |
| 540 | 20230713 | 093500 | 355462170 | 4220 | 4200 | 4220 | 4200 | 5221 |
| 541 | 20230713 | 093400 | 333495295 | 4205 | 4205 | 4205 | 4205 | 0 |
| 542 | 20230713 | 093300 | 333495295 | 4205 | 4205 | 4205 | 4205 | 200 |
| 543 | 20230713 | 093200 | 332654295 | 4205 | 4195 | 4205 | 4185 | 4854 |
| 544 | 20230713 | 093100 | 312329110 | 4195 | 4195 | 4195 | 4195 | 0 |
| 545 | 20230713 | 093000 | 312329110 | 4195 | 4190 | 4195 | 4185 | 106 |
| 546 | 20230713 | 092900 | 311885400 | 4195 | 4195 | 4195 | 4195 | 2 |
| 547 | 20230713 | 092800 | 311877010 | 4190 | 4190 | 4195 | 4185 | 6013 |
| 548 | 20230713 | 092700 | 286689055 | 4185 | 4190 | 4190 | 4180 | 5898 |
| 549 | 20230713 | 092600 | 262004680 | 4185 | 4185 | 4185 | 4185 | 200 |
| 550 | 20230713 | 092500 | 261167680 | 4190 | 4195 | 4195 | 4190 | 1624 |
| 551 | 20230713 | 092400 | 254360000 | 4190 | 4190 | 4190 | 4190 | 0 |
| 552 | 20230713 | 092300 | 254360000 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 553 | 20230713 | 092200 | 250170000 | 4180 | 4180 | 4180 | 4180 | 2331 |
| 554 | 20230713 | 092100 | 240426420 | 4180 | 4180 | 4180 | 4180 | 0 |
| 555 | 20230713 | 092000 | 240426420 | 4180 | 4190 | 4190 | 4165 | 5785 |
| 556 | 20230713 | 091900 | 216228580 | 4200 | 4200 | 4205 | 4185 | 4396 |
| 557 | 20230713 | 091800 | 197775275 | 4200 | 4150 | 4200 | 4150 | 13318 |
| 558 | 20230713 | 091700 | 142035495 | 4150 | 4150 | 4150 | 4150 | 0 |
| 559 | 20230713 | 091600 | 142035495 | 4150 | 4160 | 4160 | 4150 | 3132 |
| 560 | 20230713 | 091500 | 129026245 | 4160 | 4160 | 4160 | 4155 | 5983 |
| 561 | 20230713 | 091400 | 104157560 | 4155 | 4165 | 4165 | 4155 | 1668 |
| 562 | 20230713 | 091300 | 97217000 | 4165 | 4165 | 4165 | 4165 | 1 |
| 563 | 20230713 | 091200 | 97212835 | 4145 | 4155 | 4165 | 4145 | 6346 |
| 564 | 20230713 | 091100 | 70809790 | 4155 | 4150 | 4155 | 4150 | 1105 |
| 565 | 20230713 | 091000 | 66224020 | 4150 | 4150 | 4150 | 4150 | 300 |
| 566 | 20230713 | 090900 | 64979020 | 4170 | 4150 | 4170 | 4150 | 413 |
| 567 | 20230713 | 090800 | 63265050 | 4150 | 4170 | 4170 | 4150 | 660 |
| 568 | 20230713 | 090700 | 60525950 | 4170 | 4170 | 4170 | 4170 | 4 |
| 569 | 20230713 | 090600 | 60509270 | 4170 | 4150 | 4170 | 4150 | 252 |
| 570 | 20230713 | 090500 | 59463440 | 4145 | 4145 | 4145 | 4145 | 482 |
| 571 | 20230713 | 090400 | 57465550 | 4175 | 4145 | 4175 | 4145 | 1054 |
| 572 | 20230713 | 090300 | 53092670 | 4140 | 4140 | 4140 | 4140 | 217 |
| 573 | 20230713 | 090200 | 52194290 | 4140 | 4140 | 4140 | 4140 | 1400 |
| 574 | 20230713 | 090100 | 46398290 | 4140 | 4155 | 4155 | 4140 | 1658 |
| 575 | 20230713 | 090000 | 39522450 | 4135 | 4160 | 4160 | 4135 | 9514 |