30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 11519 |
| 3 | 20230704 | 190000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20230704 | 185900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20230704 | 185800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20230704 | 185700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20230704 | 185600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20230704 | 185500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20230704 | 185400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20230704 | 185300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20230704 | 185200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20230704 | 185100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20230704 | 185000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20230704 | 184900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20230704 | 184800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20230704 | 184700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20230704 | 184600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20230704 | 184500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20230704 | 184400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20230704 | 184300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20230704 | 184200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20230704 | 184100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20230704 | 184000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20230704 | 183900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20230704 | 183800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20230704 | 183700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20230704 | 183600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20230704 | 183500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20230704 | 183400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20230704 | 183300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20230704 | 183200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20230704 | 183100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 11519 |
| 33 | 20230704 | 183000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20230704 | 182900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20230704 | 182800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20230704 | 182700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20230704 | 182600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20230704 | 182500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20230704 | 182400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20230704 | 182300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20230704 | 182200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20230704 | 182100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20230704 | 182000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20230704 | 181900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20230704 | 181800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20230704 | 181700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20230704 | 181600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20230704 | 181500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20230704 | 181400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20230704 | 181300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20230704 | 181200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20230704 | 181100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20230704 | 181000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20230704 | 180900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20230704 | 180800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20230704 | 180700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20230704 | 180600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20230704 | 180500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20230704 | 180400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20230704 | 180300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20230704 | 180200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20230704 | 180100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 11519 |
| 63 | 20230704 | 180000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20230704 | 175900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20230704 | 175800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20230704 | 175700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20230704 | 175600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20230704 | 175500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20230704 | 175400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20230704 | 175300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20230704 | 175200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20230704 | 175100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20230704 | 175000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20230704 | 174900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20230704 | 174800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20230704 | 174700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20230704 | 174600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20230704 | 174500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20230704 | 174400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20230704 | 174300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20230704 | 174200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20230704 | 174100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20230704 | 174000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20230704 | 173900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20230704 | 173800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20230704 | 173700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20230704 | 173600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20230704 | 173500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20230704 | 173400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20230704 | 173300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20230704 | 173200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20230704 | 173100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 11519 |
| 93 | 20230704 | 173000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20230704 | 172900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20230704 | 172800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20230704 | 172700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20230704 | 172600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20230704 | 172500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20230704 | 172400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20230704 | 172300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20230704 | 172200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20230704 | 172100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20230704 | 172000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20230704 | 171900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20230704 | 171800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20230704 | 171700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20230704 | 171600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20230704 | 171500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20230704 | 171400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20230704 | 171300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20230704 | 171200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20230704 | 171100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20230704 | 171000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20230704 | 170900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20230704 | 170800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20230704 | 170700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20230704 | 170600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20230704 | 170500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20230704 | 170400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20230704 | 170300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20230704 | 170200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20230704 | 170100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 11519 |
| 123 | 20230704 | 170000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20230704 | 165900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20230704 | 165800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20230704 | 165700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20230704 | 165600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20230704 | 165500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20230704 | 165400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20230704 | 165300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20230704 | 165200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20230704 | 165100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20230704 | 165000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20230704 | 164900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20230704 | 164800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20230704 | 164700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20230704 | 164600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20230704 | 164500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20230704 | 164400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20230704 | 164300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20230704 | 164200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20230704 | 164100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20230704 | 164000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20230704 | 163900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20230704 | 163800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20230704 | 163700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20230704 | 163600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20230704 | 163500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20230704 | 163400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20230704 | 163300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20230704 | 163200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20230704 | 163100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 11519 |
| 153 | 20230704 | 163000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20230704 | 162900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20230704 | 162800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20230704 | 162700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20230704 | 162600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20230704 | 162500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20230704 | 162400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20230704 | 162300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20230704 | 162200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20230704 | 162100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20230704 | 162000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20230704 | 161900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20230704 | 161800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20230704 | 161700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20230704 | 161600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20230704 | 161500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20230704 | 161400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20230704 | 161300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20230704 | 161200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20230704 | 161100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20230704 | 161000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20230704 | 160900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20230704 | 160800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20230704 | 160700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20230704 | 160600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20230704 | 160500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20230704 | 160400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20230704 | 160300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20230704 | 160200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20230704 | 160100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 11519 |
| 183 | 20230704 | 160000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20230704 | 155900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20230704 | 155800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20230704 | 155700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20230704 | 155600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20230704 | 155500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20230704 | 155400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20230704 | 155300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20230704 | 155200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20230704 | 155100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20230704 | 155000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20230704 | 154900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20230704 | 154800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20230704 | 154700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20230704 | 154600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20230704 | 154500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20230704 | 154400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20230704 | 154300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20230704 | 154200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20230704 | 154100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20230704 | 154000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20230704 | 153900 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20230704 | 153800 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20230704 | 153700 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20230704 | 153600 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20230704 | 153500 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20230704 | 153400 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20230704 | 153300 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20230704 | 153200 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20230704 | 153100 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 11519 |
| 213 | 20230704 | 153000 | 3115986145 | 4200 | 4200 | 4200 | 4200 | 11519 |
| 214 | 20230704 | 152900 | 3067606345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 215 | 20230704 | 152800 | 3067606345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 216 | 20230704 | 152700 | 3067606345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 217 | 20230704 | 152600 | 3067606345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 218 | 20230704 | 152500 | 3067606345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 219 | 20230704 | 152400 | 3067606345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 220 | 20230704 | 152300 | 3067606345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 221 | 20230704 | 152200 | 3067606345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 222 | 20230704 | 152100 | 3067606345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 223 | 20230704 | 152000 | 3067606345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 224 | 20230704 | 151900 | 3067606345 | 4225 | 4215 | 4225 | 4215 | 1949 |
| 225 | 20230704 | 151800 | 3059384055 | 4220 | 4220 | 4220 | 4215 | 34 |
| 226 | 20230704 | 151700 | 3059240655 | 4220 | 4230 | 4230 | 4220 | 2107 |
| 227 | 20230704 | 151600 | 3050339710 | 4235 | 4235 | 4235 | 4235 | 115 |
| 228 | 20230704 | 151500 | 3049852685 | 4235 | 4240 | 4240 | 4230 | 650 |
| 229 | 20230704 | 151400 | 3047103020 | 4240 | 4245 | 4245 | 4230 | 465 |
| 230 | 20230704 | 151300 | 3045132935 | 4245 | 4230 | 4245 | 4230 | 9 |
| 231 | 20230704 | 151200 | 3045094850 | 4245 | 4230 | 4245 | 4230 | 563 |
| 232 | 20230704 | 151100 | 3042709180 | 4230 | 4235 | 4235 | 4230 | 748 |
| 233 | 20230704 | 151000 | 3039542060 | 4250 | 4245 | 4250 | 4245 | 240 |
| 234 | 20230704 | 150900 | 3038523255 | 4245 | 4240 | 4245 | 4240 | 3089 |
| 235 | 20230704 | 150800 | 3025425890 | 4240 | 4230 | 4240 | 4230 | 104 |
| 236 | 20230704 | 150700 | 3024985010 | 4240 | 4245 | 4250 | 4240 | 1383 |
| 237 | 20230704 | 150600 | 3019114250 | 4245 | 4245 | 4245 | 4245 | 762 |
| 238 | 20230704 | 150500 | 3015879560 | 4245 | 4245 | 4245 | 4245 | 695 |
| 239 | 20230704 | 150400 | 3012929285 | 4250 | 4230 | 4250 | 4230 | 2092 |
| 240 | 20230704 | 150300 | 3004049635 | 4230 | 4220 | 4230 | 4220 | 862 |
| 241 | 20230704 | 150200 | 3000408790 | 4225 | 4210 | 4225 | 4210 | 2000 |
| 242 | 20230704 | 150100 | 2991970155 | 4210 | 4205 | 4210 | 4205 | 208 |
| 243 | 20230704 | 150000 | 2991094485 | 4210 | 4210 | 4210 | 4210 | 51 |
| 244 | 20230704 | 145900 | 2990879775 | 4210 | 4210 | 4210 | 4210 | 0 |
| 245 | 20230704 | 145800 | 2990879775 | 4210 | 4205 | 4210 | 4200 | 852 |
| 246 | 20230704 | 145700 | 2987297160 | 4200 | 4200 | 4205 | 4200 | 152 |
| 247 | 20230704 | 145600 | 2986658260 | 4205 | 4200 | 4205 | 4200 | 150 |
| 248 | 20230704 | 145500 | 2986027550 | 4205 | 4205 | 4205 | 4205 | 58 |
| 249 | 20230704 | 145400 | 2985783660 | 4205 | 4205 | 4205 | 4205 | 2 |
| 250 | 20230704 | 145300 | 2985775250 | 4205 | 4205 | 4205 | 4205 | 6 |
| 251 | 20230704 | 145200 | 2985750020 | 4200 | 4200 | 4200 | 4200 | 407 |
| 252 | 20230704 | 145100 | 2984040620 | 4195 | 4205 | 4205 | 4195 | 10 |
| 253 | 20230704 | 145000 | 2983998650 | 4195 | 4195 | 4205 | 4195 | 22 |
| 254 | 20230704 | 144900 | 2983906350 | 4205 | 4185 | 4205 | 4185 | 3774 |
| 255 | 20230704 | 144800 | 2968069600 | 4190 | 4180 | 4190 | 4180 | 1193 |
| 256 | 20230704 | 144700 | 2963076940 | 4185 | 4185 | 4185 | 4185 | 0 |
| 257 | 20230704 | 144600 | 2963076940 | 4185 | 4180 | 4185 | 4180 | 1141 |
| 258 | 20230704 | 144500 | 2958307555 | 4185 | 4180 | 4185 | 4180 | 260 |
| 259 | 20230704 | 144400 | 2957220740 | 4185 | 4180 | 4185 | 4180 | 852 |
| 260 | 20230704 | 144300 | 2953659375 | 4180 | 4185 | 4185 | 4180 | 387 |
| 261 | 20230704 | 144200 | 2952041615 | 4185 | 4185 | 4185 | 4185 | 200 |
| 262 | 20230704 | 144100 | 2951204615 | 4190 | 4190 | 4190 | 4190 | 100 |
| 263 | 20230704 | 144000 | 2950785615 | 4190 | 4180 | 4190 | 4180 | 4 |
| 264 | 20230704 | 143900 | 2950768865 | 4185 | 4185 | 4185 | 4175 | 2505 |
| 265 | 20230704 | 143800 | 2940289660 | 4190 | 4190 | 4190 | 4190 | 1652 |
| 266 | 20230704 | 143700 | 2933367780 | 4195 | 4195 | 4195 | 4185 | 119 |
| 267 | 20230704 | 143600 | 2932869075 | 4185 | 4185 | 4195 | 4185 | 8 |
| 268 | 20230704 | 143500 | 2932835585 | 4195 | 4185 | 4195 | 4185 | 94 |
| 269 | 20230704 | 143400 | 2932442185 | 4185 | 4200 | 4200 | 4185 | 59 |
| 270 | 20230704 | 143300 | 2932194400 | 4200 | 4200 | 4200 | 4200 | 217 |
| 271 | 20230704 | 143200 | 2931283000 | 4200 | 4190 | 4200 | 4190 | 5091 |
| 272 | 20230704 | 143100 | 2909951700 | 4185 | 4190 | 4190 | 4185 | 616 |
| 273 | 20230704 | 143000 | 2907373700 | 4190 | 4185 | 4190 | 4185 | 19 |
| 274 | 20230704 | 142900 | 2907294140 | 4185 | 4185 | 4185 | 4185 | 50 |
| 275 | 20230704 | 142800 | 2907084890 | 4185 | 4185 | 4185 | 4185 | 10 |
| 276 | 20230704 | 142700 | 2907043040 | 4185 | 4185 | 4185 | 4185 | 361 |
| 277 | 20230704 | 142600 | 2905532255 | 4185 | 4190 | 4190 | 4185 | 388 |
| 278 | 20230704 | 142500 | 2903908035 | 4195 | 4185 | 4195 | 4185 | 995 |
| 279 | 20230704 | 142400 | 2899737320 | 4185 | 4195 | 4195 | 4185 | 160 |
| 280 | 20230704 | 142300 | 2899067520 | 4185 | 4195 | 4195 | 4185 | 135 |
| 281 | 20230704 | 142200 | 2898501730 | 4195 | 4205 | 4205 | 4195 | 399 |
| 282 | 20230704 | 142100 | 2896827205 | 4205 | 4200 | 4205 | 4200 | 233 |
| 283 | 20230704 | 142000 | 2895848535 | 4200 | 4200 | 4200 | 4200 | 146 |
| 284 | 20230704 | 141900 | 2895235335 | 4200 | 4200 | 4200 | 4200 | 50 |
| 285 | 20230704 | 141800 | 2895025335 | 4205 | 4210 | 4210 | 4205 | 522 |
| 286 | 20230704 | 141700 | 2892830275 | 4210 | 4210 | 4210 | 4210 | 0 |
| 287 | 20230704 | 141600 | 2892830275 | 4210 | 4210 | 4210 | 4210 | 70 |
| 288 | 20230704 | 141500 | 2892535575 | 4215 | 4215 | 4215 | 4215 | 105 |
| 289 | 20230704 | 141400 | 2892093000 | 4220 | 4225 | 4225 | 4220 | 1047 |
| 290 | 20230704 | 141300 | 2887672370 | 4225 | 4220 | 4225 | 4220 | 1021 |
| 291 | 20230704 | 141200 | 2883363745 | 4210 | 4210 | 4220 | 4210 | 938 |
| 292 | 20230704 | 141100 | 2879414755 | 4205 | 4205 | 4205 | 4205 | 8 |
| 293 | 20230704 | 141000 | 2879381115 | 4200 | 4210 | 4225 | 4195 | 571 |
| 294 | 20230704 | 140900 | 2876980095 | 4245 | 4245 | 4245 | 4245 | 0 |
| 295 | 20230704 | 140800 | 2876980095 | 4245 | 4195 | 4250 | 4195 | 9545 |
| 296 | 20230704 | 140700 | 2836615710 | 4200 | 4165 | 4200 | 4165 | 13157 |
| 297 | 20230704 | 140600 | 2781503400 | 4170 | 4165 | 4170 | 4165 | 187 |
| 298 | 20230704 | 140500 | 2780723655 | 4165 | 4165 | 4165 | 4165 | 91 |
| 299 | 20230704 | 140400 | 2780344640 | 4165 | 4165 | 4165 | 4165 | 2 |
| 300 | 20230704 | 140300 | 2780336310 | 4170 | 4170 | 4170 | 4170 | 59 |
| 301 | 20230704 | 140200 | 2780090280 | 4170 | 4170 | 4170 | 4170 | 1 |
| 302 | 20230704 | 140100 | 2780086110 | 4165 | 4165 | 4165 | 4165 | 1 |
| 303 | 20230704 | 140000 | 2780081945 | 4165 | 4170 | 4170 | 4165 | 29 |
| 304 | 20230704 | 135900 | 2779961110 | 4170 | 4165 | 4170 | 4165 | 2 |
| 305 | 20230704 | 135800 | 2779952775 | 4165 | 4165 | 4165 | 4165 | 800 |
| 306 | 20230704 | 135700 | 2776620775 | 4165 | 4160 | 4165 | 4160 | 59 |
| 307 | 20230704 | 135600 | 2776375330 | 4165 | 4160 | 4165 | 4155 | 122 |
| 308 | 20230704 | 135500 | 2775868035 | 4155 | 4155 | 4155 | 4155 | 49 |
| 309 | 20230704 | 135400 | 2775664440 | 4160 | 4155 | 4160 | 4155 | 1188 |
| 310 | 20230704 | 135300 | 2770726290 | 4160 | 4160 | 4160 | 4155 | 150 |
| 311 | 20230704 | 135200 | 2770102890 | 4165 | 4160 | 4165 | 4160 | 240 |
| 312 | 20230704 | 135100 | 2769104475 | 4160 | 4160 | 4165 | 4160 | 609 |
| 313 | 20230704 | 135000 | 2766570985 | 4160 | 4155 | 4160 | 4155 | 519 |
| 314 | 20230704 | 134900 | 2764412480 | 4160 | 4160 | 4160 | 4160 | 2180 |
| 315 | 20230704 | 134800 | 2755343680 | 4160 | 4170 | 4170 | 4160 | 486 |
| 316 | 20230704 | 134700 | 2753319610 | 4175 | 4170 | 4175 | 4170 | 5 |
| 317 | 20230704 | 134600 | 2753298755 | 4170 | 4170 | 4175 | 4165 | 118 |
| 318 | 20230704 | 134500 | 2752806195 | 4175 | 4165 | 4175 | 4165 | 5 |
| 319 | 20230704 | 134400 | 2752785350 | 4175 | 4175 | 4175 | 4170 | 20 |
| 320 | 20230704 | 134300 | 2752701855 | 4175 | 4160 | 4175 | 4160 | 52 |
| 321 | 20230704 | 134200 | 2752485125 | 4160 | 4160 | 4160 | 4160 | 6 |
| 322 | 20230704 | 134100 | 2752460165 | 4165 | 4165 | 4165 | 4160 | 153 |
| 323 | 20230704 | 134000 | 2751822925 | 4165 | 4165 | 4165 | 4165 | 20 |
| 324 | 20230704 | 133900 | 2751739625 | 4165 | 4160 | 4165 | 4155 | 95 |
| 325 | 20230704 | 133800 | 2751344410 | 4160 | 4165 | 4165 | 4160 | 37 |
| 326 | 20230704 | 133700 | 2751190435 | 4165 | 4165 | 4165 | 4160 | 89 |
| 327 | 20230704 | 133600 | 2750820155 | 4155 | 4155 | 4155 | 4150 | 4569 |
| 328 | 20230704 | 133500 | 2731836175 | 4155 | 4150 | 4155 | 4150 | 1019 |
| 329 | 20230704 | 133400 | 2727607300 | 4150 | 4155 | 4155 | 4150 | 55 |
| 330 | 20230704 | 133300 | 2727379000 | 4150 | 4150 | 4150 | 4150 | 0 |
| 331 | 20230704 | 133200 | 2727379000 | 4150 | 4155 | 4155 | 4150 | 117 |
| 332 | 20230704 | 133100 | 2726892870 | 4155 | 4150 | 4155 | 4150 | 79 |
| 333 | 20230704 | 133000 | 2726564635 | 4155 | 4155 | 4155 | 4150 | 1430 |
| 334 | 20230704 | 132900 | 2720627985 | 4150 | 4155 | 4155 | 4150 | 74 |
| 335 | 20230704 | 132800 | 2720320860 | 4150 | 4150 | 4155 | 4150 | 769 |
| 336 | 20230704 | 132700 | 2717127070 | 4155 | 4170 | 4170 | 4150 | 3001 |
| 337 | 20230704 | 132600 | 2704670255 | 4170 | 4165 | 4170 | 4165 | 20 |
| 338 | 20230704 | 132500 | 2704586880 | 4160 | 4170 | 4170 | 4160 | 14 |
| 339 | 20230704 | 132400 | 2704528540 | 4170 | 4170 | 4170 | 4170 | 10 |
| 340 | 20230704 | 132300 | 2704486840 | 4170 | 4165 | 4170 | 4165 | 95 |
| 341 | 20230704 | 132200 | 2704091160 | 4170 | 4185 | 4185 | 4165 | 525 |
| 342 | 20230704 | 132100 | 2701901900 | 4185 | 4185 | 4185 | 4175 | 281 |
| 343 | 20230704 | 132000 | 2700728425 | 4185 | 4185 | 4185 | 4185 | 0 |
| 344 | 20230704 | 131900 | 2700728425 | 4185 | 4185 | 4185 | 4185 | 13 |
| 345 | 20230704 | 131800 | 2700674020 | 4185 | 4185 | 4185 | 4185 | 6 |
| 346 | 20230704 | 131700 | 2700648910 | 4185 | 4180 | 4185 | 4180 | 1200 |
| 347 | 20230704 | 131600 | 2695632905 | 4180 | 4165 | 4180 | 4165 | 1289 |
| 348 | 20230704 | 131500 | 2690257295 | 4165 | 4165 | 4165 | 4165 | 10 |
| 349 | 20230704 | 131400 | 2690215645 | 4165 | 4160 | 4165 | 4160 | 15 |
| 350 | 20230704 | 131300 | 2690153240 | 4160 | 4155 | 4160 | 4150 | 1232 |
| 351 | 20230704 | 131200 | 2685030185 | 4160 | 4155 | 4160 | 4155 | 17 |
| 352 | 20230704 | 131100 | 2684959495 | 4160 | 4160 | 4160 | 4150 | 659 |
| 353 | 20230704 | 131000 | 2682224200 | 4155 | 4150 | 4160 | 4150 | 701 |
| 354 | 20230704 | 130900 | 2679309445 | 4160 | 4160 | 4165 | 4160 | 1004 |
| 355 | 20230704 | 130800 | 2675132800 | 4150 | 4165 | 4180 | 4150 | 1270 |
| 356 | 20230704 | 130700 | 2669851965 | 4160 | 4155 | 4165 | 4155 | 559 |
| 357 | 20230704 | 130600 | 2667526615 | 4160 | 4155 | 4160 | 4155 | 89 |
| 358 | 20230704 | 130500 | 2667156765 | 4155 | 4145 | 4155 | 4145 | 884 |
| 359 | 20230704 | 130400 | 2663488730 | 4145 | 4155 | 4155 | 4145 | 504 |
| 360 | 20230704 | 130300 | 2661399575 | 4155 | 4160 | 4165 | 4150 | 4572 |
| 361 | 20230704 | 130200 | 2642424925 | 4175 | 4155 | 4175 | 4155 | 182 |
| 362 | 20230704 | 130100 | 2641668020 | 4160 | 4175 | 4175 | 4160 | 1347 |
| 363 | 20230704 | 130000 | 2636063000 | 4175 | 4165 | 4175 | 4165 | 207 |
| 364 | 20230704 | 125900 | 2635200825 | 4175 | 4170 | 4175 | 4165 | 355 |
| 365 | 20230704 | 125800 | 2633720735 | 4175 | 4170 | 4175 | 4165 | 79 |
| 366 | 20230704 | 125700 | 2633391505 | 4170 | 4160 | 4170 | 4160 | 1069 |
| 367 | 20230704 | 125600 | 2628944445 | 4170 | 4175 | 4175 | 4165 | 315 |
| 368 | 20230704 | 125500 | 2627632315 | 4175 | 4175 | 4175 | 4170 | 346 |
| 369 | 20230704 | 125400 | 2626189090 | 4180 | 4180 | 4180 | 4180 | 51 |
| 370 | 20230704 | 125300 | 2625975910 | 4175 | 4170 | 4175 | 4170 | 456 |
| 371 | 20230704 | 125200 | 2624073360 | 4170 | 4170 | 4170 | 4170 | 21 |
| 372 | 20230704 | 125100 | 2623985790 | 4155 | 4145 | 4170 | 4145 | 5366 |
| 373 | 20230704 | 125000 | 2601715625 | 4145 | 4140 | 4145 | 4140 | 63 |
| 374 | 20230704 | 124900 | 2601454800 | 4140 | 4165 | 4165 | 4140 | 1562 |
| 375 | 20230704 | 124800 | 2594969835 | 4170 | 4175 | 4180 | 4170 | 108 |
| 376 | 20230704 | 124700 | 2594518985 | 4175 | 4170 | 4175 | 4170 | 324 |
| 377 | 20230704 | 124600 | 2593166300 | 4170 | 4165 | 4170 | 4165 | 273 |
| 378 | 20230704 | 124500 | 2592029215 | 4165 | 4160 | 4165 | 4160 | 75 |
| 379 | 20230704 | 124400 | 2591717000 | 4160 | 4160 | 4160 | 4160 | 33 |
| 380 | 20230704 | 124300 | 2591579720 | 4160 | 4155 | 4160 | 4155 | 798 |
| 381 | 20230704 | 124200 | 2588260380 | 4155 | 4160 | 4160 | 4155 | 90 |
| 382 | 20230704 | 124100 | 2587886380 | 4160 | 4150 | 4160 | 4150 | 1746 |
| 383 | 20230704 | 124000 | 2580631160 | 4150 | 4150 | 4150 | 4140 | 512 |
| 384 | 20230704 | 123900 | 2578510040 | 4150 | 4145 | 4150 | 4145 | 294 |
| 385 | 20230704 | 123800 | 2577291310 | 4145 | 4160 | 4160 | 4145 | 327 |
| 386 | 20230704 | 123700 | 2575934035 | 4160 | 4160 | 4160 | 4160 | 20 |
| 387 | 20230704 | 123600 | 2575850835 | 4160 | 4155 | 4160 | 4155 | 28 |
| 388 | 20230704 | 123500 | 2575734395 | 4160 | 4155 | 4160 | 4155 | 22 |
| 389 | 20230704 | 123400 | 2575642925 | 4155 | 4155 | 4155 | 4155 | 200 |
| 390 | 20230704 | 123300 | 2574811925 | 4155 | 4155 | 4155 | 4150 | 73 |
| 391 | 20230704 | 123200 | 2574508710 | 4150 | 4155 | 4155 | 4150 | 5551 |
| 392 | 20230704 | 123100 | 2551472055 | 4155 | 4150 | 4165 | 4150 | 2842 |
| 393 | 20230704 | 123000 | 2539677390 | 4150 | 4165 | 4165 | 4150 | 464 |
| 394 | 20230704 | 122900 | 2537750710 | 4155 | 4160 | 4165 | 4155 | 1888 |
| 395 | 20230704 | 122800 | 2529902930 | 4160 | 4175 | 4180 | 4160 | 1204 |
| 396 | 20230704 | 122700 | 2524893280 | 4180 | 4180 | 4180 | 4170 | 49 |
| 397 | 20230704 | 122600 | 2524688765 | 4180 | 4180 | 4180 | 4180 | 22 |
| 398 | 20230704 | 122500 | 2524596805 | 4180 | 4185 | 4185 | 4175 | 367 |
| 399 | 20230704 | 122400 | 2523062705 | 4170 | 4170 | 4170 | 4170 | 1165 |
| 400 | 20230704 | 122300 | 2518204655 | 4170 | 4180 | 4185 | 4160 | 758 |
| 401 | 20230704 | 122200 | 2515047890 | 4185 | 4180 | 4190 | 4180 | 44 |
| 402 | 20230704 | 122100 | 2514863805 | 4190 | 4190 | 4195 | 4180 | 548 |
| 403 | 20230704 | 122000 | 2512572805 | 4195 | 4195 | 4195 | 4190 | 32 |
| 404 | 20230704 | 121900 | 2512438575 | 4195 | 4190 | 4195 | 4190 | 2 |
| 405 | 20230704 | 121800 | 2512430190 | 4195 | 4190 | 4195 | 4190 | 29 |
| 406 | 20230704 | 121700 | 2512308605 | 4190 | 4190 | 4190 | 4190 | 16 |
| 407 | 20230704 | 121600 | 2512241565 | 4195 | 4195 | 4195 | 4195 | 2 |
| 408 | 20230704 | 121500 | 2512233175 | 4195 | 4185 | 4195 | 4185 | 407 |
| 409 | 20230704 | 121400 | 2510528050 | 4190 | 4185 | 4190 | 4185 | 48 |
| 410 | 20230704 | 121300 | 2510327080 | 4190 | 4185 | 4190 | 4185 | 829 |
| 411 | 20230704 | 121200 | 2506855710 | 4185 | 4175 | 4185 | 4175 | 3 |
| 412 | 20230704 | 121100 | 2506843165 | 4175 | 4180 | 4180 | 4175 | 50 |
| 413 | 20230704 | 121000 | 2506634360 | 4180 | 4180 | 4180 | 4180 | 340 |
| 414 | 20230704 | 120900 | 2505213160 | 4180 | 4185 | 4185 | 4180 | 2276 |
| 415 | 20230704 | 120800 | 2495698455 | 4190 | 4195 | 4195 | 4190 | 314 |
| 416 | 20230704 | 120700 | 2494382790 | 4200 | 4205 | 4205 | 4200 | 802 |
| 417 | 20230704 | 120600 | 2491012880 | 4205 | 4205 | 4205 | 4205 | 153 |
| 418 | 20230704 | 120500 | 2490369515 | 4205 | 4200 | 4205 | 4195 | 2508 |
| 419 | 20230704 | 120400 | 2479835925 | 4230 | 4215 | 4230 | 4215 | 2 |
| 420 | 20230704 | 120300 | 2479827480 | 4200 | 4210 | 4210 | 4200 | 6040 |
| 421 | 20230704 | 120200 | 2454445385 | 4215 | 4220 | 4220 | 4215 | 1105 |
| 422 | 20230704 | 120100 | 2449785870 | 4220 | 4235 | 4235 | 4220 | 2 |
| 423 | 20230704 | 120000 | 2449777415 | 4220 | 4230 | 4230 | 4220 | 2255 |
| 424 | 20230704 | 115900 | 2440255925 | 4225 | 4250 | 4250 | 4225 | 3001 |
| 425 | 20230704 | 115800 | 2427561845 | 4250 | 4245 | 4250 | 4245 | 51 |
| 426 | 20230704 | 115700 | 2427345345 | 4250 | 4240 | 4250 | 4240 | 5 |
| 427 | 20230704 | 115600 | 2427324125 | 4250 | 4245 | 4250 | 4245 | 74 |
| 428 | 20230704 | 115500 | 2427009990 | 4250 | 4245 | 4250 | 4245 | 3 |
| 429 | 20230704 | 115400 | 2426997250 | 4245 | 4240 | 4245 | 4240 | 411 |
| 430 | 20230704 | 115300 | 2425252560 | 4250 | 4250 | 4250 | 4250 | 22 |
| 431 | 20230704 | 115200 | 2425159060 | 4250 | 4250 | 4250 | 4250 | 20 |
| 432 | 20230704 | 115100 | 2425074060 | 4250 | 4240 | 4250 | 4240 | 106 |
| 433 | 20230704 | 115000 | 2424624310 | 4250 | 4250 | 4250 | 4240 | 413 |
| 434 | 20230704 | 114900 | 2422873170 | 4240 | 4250 | 4250 | 4240 | 652 |
| 435 | 20230704 | 114800 | 2420108530 | 4240 | 4240 | 4240 | 4240 | 0 |
| 436 | 20230704 | 114700 | 2420108530 | 4240 | 4240 | 4240 | 4240 | 0 |
| 437 | 20230704 | 114600 | 2420108530 | 4240 | 4240 | 4240 | 4240 | 109 |
| 438 | 20230704 | 114500 | 2419646370 | 4250 | 4250 | 4250 | 4245 | 139 |
| 439 | 20230704 | 114400 | 2419056260 | 4250 | 4255 | 4255 | 4250 | 188 |
| 440 | 20230704 | 114300 | 2418256425 | 4265 | 4265 | 4265 | 4265 | 1 |
| 441 | 20230704 | 114200 | 2418252160 | 4255 | 4255 | 4255 | 4255 | 120 |
| 442 | 20230704 | 114100 | 2417741560 | 4255 | 4255 | 4255 | 4255 | 1 |
| 443 | 20230704 | 114000 | 2417737305 | 4255 | 4255 | 4255 | 4255 | 11 |
| 444 | 20230704 | 113900 | 2417690500 | 4250 | 4250 | 4250 | 4250 | 34 |
| 445 | 20230704 | 113800 | 2417546000 | 4250 | 4255 | 4255 | 4250 | 1012 |
| 446 | 20230704 | 113700 | 2413239950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 447 | 20230704 | 113600 | 2413239950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 448 | 20230704 | 113500 | 2413239950 | 4255 | 4240 | 4255 | 4240 | 36 |
| 449 | 20230704 | 113400 | 2413087120 | 4245 | 4245 | 4245 | 4245 | 377 |
| 450 | 20230704 | 113300 | 2411486755 | 4255 | 4255 | 4255 | 4255 | 11 |
| 451 | 20230704 | 113200 | 2411439950 | 4245 | 4250 | 4250 | 4245 | 375 |
| 452 | 20230704 | 113100 | 2409848025 | 4250 | 4250 | 4250 | 4250 | 2 |
| 453 | 20230704 | 113000 | 2409839525 | 4250 | 4255 | 4255 | 4250 | 76 |
| 454 | 20230704 | 112900 | 2409516375 | 4265 | 4260 | 4265 | 4255 | 1414 |
| 455 | 20230704 | 112800 | 2403499790 | 4260 | 4265 | 4265 | 4260 | 32 |
| 456 | 20230704 | 112700 | 2403363420 | 4265 | 4260 | 4265 | 4260 | 171 |
| 457 | 20230704 | 112600 | 2402634310 | 4260 | 4265 | 4265 | 4260 | 97 |
| 458 | 20230704 | 112500 | 2402220690 | 4270 | 4265 | 4270 | 4265 | 1030 |
| 459 | 20230704 | 112400 | 2397827735 | 4270 | 4270 | 4270 | 4270 | 77 |
| 460 | 20230704 | 112300 | 2397498945 | 4275 | 4275 | 4275 | 4275 | 5 |
| 461 | 20230704 | 112200 | 2397477570 | 4275 | 4275 | 4275 | 4275 | 0 |
| 462 | 20230704 | 112100 | 2397477570 | 4275 | 4270 | 4275 | 4270 | 608 |
| 463 | 20230704 | 112000 | 2394878860 | 4270 | 4270 | 4270 | 4270 | 506 |
| 464 | 20230704 | 111900 | 2392718240 | 4270 | 4270 | 4270 | 4260 | 263 |
| 465 | 20230704 | 111800 | 2391595525 | 4265 | 4265 | 4265 | 4265 | 560 |
| 466 | 20230704 | 111700 | 2389207125 | 4260 | 4265 | 4265 | 4260 | 122 |
| 467 | 20230704 | 111600 | 2388686835 | 4265 | 4265 | 4265 | 4265 | 120 |
| 468 | 20230704 | 111500 | 2388175035 | 4265 | 4260 | 4265 | 4260 | 106 |
| 469 | 20230704 | 111400 | 2387723445 | 4255 | 4255 | 4255 | 4255 | 48 |
| 470 | 20230704 | 111300 | 2387519205 | 4255 | 4250 | 4255 | 4250 | 900 |
| 471 | 20230704 | 111200 | 2383690295 | 4255 | 4255 | 4255 | 4255 | 1 |
| 472 | 20230704 | 111100 | 2383686040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 473 | 20230704 | 111000 | 2383686040 | 4235 | 4250 | 4255 | 4235 | 352 |
| 474 | 20230704 | 110900 | 2382190760 | 4245 | 4235 | 4245 | 4235 | 11807 |
| 475 | 20230704 | 110800 | 2332183015 | 4235 | 4230 | 4235 | 4230 | 505 |
| 476 | 20230704 | 110700 | 2330046840 | 4235 | 4235 | 4235 | 4235 | 8 |
| 477 | 20230704 | 110600 | 2330012960 | 4230 | 4235 | 4235 | 4230 | 346 |
| 478 | 20230704 | 110500 | 2328548225 | 4235 | 4235 | 4235 | 4235 | 3380 |
| 479 | 20230704 | 110400 | 2314233925 | 4235 | 4235 | 4235 | 4235 | 12 |
| 480 | 20230704 | 110300 | 2314183105 | 4235 | 4235 | 4235 | 4230 | 1559 |
| 481 | 20230704 | 110200 | 2307582555 | 4235 | 4245 | 4245 | 4235 | 128 |
| 482 | 20230704 | 110100 | 2307040375 | 4245 | 4240 | 4250 | 4240 | 645 |
| 483 | 20230704 | 110000 | 2304305415 | 4240 | 4240 | 4240 | 4240 | 910 |
| 484 | 20230704 | 105900 | 2300447015 | 4240 | 4240 | 4240 | 4240 | 0 |
| 485 | 20230704 | 105800 | 2300447015 | 4240 | 4235 | 4240 | 4230 | 32 |
| 486 | 20230704 | 105700 | 2300311385 | 4235 | 4250 | 4250 | 4230 | 222 |
| 487 | 20230704 | 105600 | 2299371855 | 4230 | 4230 | 4255 | 4220 | 7046 |
| 488 | 20230704 | 105500 | 2269567010 | 4230 | 4265 | 4265 | 4225 | 5108 |
| 489 | 20230704 | 105400 | 2247924640 | 4265 | 4265 | 4265 | 4265 | 1146 |
| 490 | 20230704 | 105300 | 2243036950 | 4265 | 4265 | 4265 | 4250 | 45 |
| 491 | 20230704 | 105200 | 2242845370 | 4250 | 4260 | 4260 | 4250 | 35 |
| 492 | 20230704 | 105100 | 2242696475 | 4270 | 4270 | 4280 | 4260 | 3815 |
| 493 | 20230704 | 105000 | 2226385190 | 4270 | 4270 | 4270 | 4235 | 317 |
| 494 | 20230704 | 104900 | 2225041570 | 4265 | 4255 | 4265 | 4240 | 4420 |
| 495 | 20230704 | 104800 | 2206266570 | 4255 | 4245 | 4255 | 4230 | 3097 |
| 496 | 20230704 | 104700 | 2193125620 | 4245 | 4260 | 4265 | 4245 | 2099 |
| 497 | 20230704 | 104600 | 2184176970 | 4265 | 4260 | 4270 | 4250 | 2180 |
| 498 | 20230704 | 104500 | 2174888260 | 4255 | 4255 | 4280 | 4250 | 4753 |
| 499 | 20230704 | 104400 | 2154629015 | 4245 | 4230 | 4280 | 4225 | 8546 |
| 500 | 20230704 | 104300 | 2118208860 | 4230 | 4200 | 4245 | 4200 | 5519 |
| 501 | 20230704 | 104200 | 2094903925 | 4200 | 4200 | 4205 | 4190 | 3535 |
| 502 | 20230704 | 104100 | 2080047530 | 4200 | 4200 | 4200 | 4200 | 909 |
| 503 | 20230704 | 104000 | 2076229730 | 4200 | 4195 | 4200 | 4195 | 1246 |
| 504 | 20230704 | 103900 | 2070996580 | 4195 | 4175 | 4200 | 4165 | 8503 |
| 505 | 20230704 | 103800 | 2035399700 | 4175 | 4175 | 4175 | 4175 | 301 |
| 506 | 20230704 | 103700 | 2034143025 | 4175 | 4175 | 4175 | 4160 | 37 |
| 507 | 20230704 | 103600 | 2033988660 | 4160 | 4155 | 4160 | 4155 | 166 |
| 508 | 20230704 | 103500 | 2033298105 | 4150 | 4150 | 4155 | 4150 | 885 |
| 509 | 20230704 | 103400 | 2029621550 | 4150 | 4155 | 4155 | 4150 | 2145 |
| 510 | 20230704 | 103300 | 2020710700 | 4160 | 4160 | 4160 | 4155 | 98 |
| 511 | 20230704 | 103200 | 2020303235 | 4165 | 4165 | 4165 | 4160 | 286 |
| 512 | 20230704 | 103100 | 2019112565 | 4175 | 4180 | 4185 | 4165 | 2221 |
| 513 | 20230704 | 103000 | 2009855545 | 4180 | 4180 | 4185 | 4180 | 657 |
| 514 | 20230704 | 102900 | 2007109280 | 4185 | 4165 | 4195 | 4165 | 12229 |
| 515 | 20230704 | 102800 | 1955965795 | 4165 | 4140 | 4165 | 4140 | 6447 |
| 516 | 20230704 | 102700 | 1929205230 | 4140 | 4130 | 4140 | 4130 | 7811 |
| 517 | 20230704 | 102600 | 1896913925 | 4130 | 4135 | 4135 | 4130 | 351 |
| 518 | 20230704 | 102500 | 1895462640 | 4135 | 4135 | 4135 | 4135 | 672 |
| 519 | 20230704 | 102400 | 1892683920 | 4135 | 4130 | 4135 | 4130 | 124 |
| 520 | 20230704 | 102300 | 1892171255 | 4135 | 4130 | 4135 | 4130 | 1349 |
| 521 | 20230704 | 102200 | 1886594060 | 4130 | 4120 | 4130 | 4120 | 1026 |
| 522 | 20230704 | 102100 | 1882366680 | 4120 | 4120 | 4130 | 4120 | 514 |
| 523 | 20230704 | 102000 | 1880246390 | 4115 | 4120 | 4120 | 4115 | 30 |
| 524 | 20230704 | 101900 | 1880122835 | 4115 | 4115 | 4115 | 4115 | 661 |
| 525 | 20230704 | 101800 | 1877402820 | 4110 | 4115 | 4115 | 4105 | 2948 |
| 526 | 20230704 | 101700 | 1865298205 | 4115 | 4100 | 4115 | 4100 | 541 |
| 527 | 20230704 | 101600 | 1863079490 | 4100 | 4110 | 4115 | 4100 | 16388 |
| 528 | 20230704 | 101500 | 1795812865 | 4110 | 4115 | 4115 | 4110 | 1260 |
| 529 | 20230704 | 101400 | 1790634180 | 4110 | 4120 | 4120 | 4110 | 1555 |
| 530 | 20230704 | 101300 | 1784230155 | 4125 | 4130 | 4130 | 4125 | 5823 |
| 531 | 20230704 | 101200 | 1760189525 | 4130 | 4125 | 4130 | 4125 | 2767 |
| 532 | 20230704 | 101100 | 1748764815 | 4130 | 4130 | 4130 | 4125 | 1848 |
| 533 | 20230704 | 101000 | 1741132715 | 4130 | 4130 | 4130 | 4130 | 589 |
| 534 | 20230704 | 100900 | 1738700145 | 4130 | 4130 | 4130 | 4125 | 1361 |
| 535 | 20230704 | 100800 | 1733079580 | 4130 | 4130 | 4130 | 4125 | 1345 |
| 536 | 20230704 | 100700 | 1727526115 | 4130 | 4125 | 4130 | 4125 | 1028 |
| 537 | 20230704 | 100600 | 1723285565 | 4125 | 4125 | 4125 | 4125 | 1262 |
| 538 | 20230704 | 100500 | 1718079815 | 4125 | 4125 | 4125 | 4125 | 1962 |
| 539 | 20230704 | 100400 | 1709986565 | 4125 | 4130 | 4130 | 4125 | 3949 |
| 540 | 20230704 | 100300 | 1693694650 | 4130 | 4130 | 4130 | 4125 | 1118 |
| 541 | 20230704 | 100200 | 1689079310 | 4130 | 4125 | 4130 | 4125 | 12564 |
| 542 | 20230704 | 100100 | 1637217875 | 4125 | 4100 | 4125 | 4095 | 38339 |
| 543 | 20230704 | 100000 | 1479998135 | 4100 | 4100 | 4100 | 4095 | 2806 |
| 544 | 20230704 | 095900 | 1468505555 | 4095 | 4100 | 4100 | 4095 | 7499 |
| 545 | 20230704 | 095800 | 1437770040 | 4105 | 4125 | 4125 | 4090 | 24882 |
| 546 | 20230704 | 095700 | 1335703095 | 4120 | 4130 | 4130 | 4120 | 1836 |
| 547 | 20230704 | 095600 | 1328133490 | 4130 | 4130 | 4130 | 4125 | 2636 |
| 548 | 20230704 | 095500 | 1317256695 | 4130 | 4130 | 4135 | 4120 | 15016 |
| 549 | 20230704 | 095400 | 1255333085 | 4130 | 4140 | 4140 | 4130 | 577 |
| 550 | 20230704 | 095300 | 1252946255 | 4140 | 4140 | 4145 | 4130 | 2848 |
| 551 | 20230704 | 095200 | 1241166660 | 4140 | 4135 | 4145 | 4135 | 5201 |
| 552 | 20230704 | 095100 | 1219639030 | 4145 | 4130 | 4145 | 4130 | 1976 |
| 553 | 20230704 | 095000 | 1211471085 | 4130 | 4150 | 4150 | 4130 | 7776 |
| 554 | 20230704 | 094900 | 1179315125 | 4145 | 4160 | 4160 | 4145 | 4937 |
| 555 | 20230704 | 094800 | 1158825830 | 4155 | 4165 | 4165 | 4155 | 1841 |
| 556 | 20230704 | 094700 | 1151168065 | 4160 | 4165 | 4165 | 4160 | 481 |
| 557 | 20230704 | 094600 | 1149165700 | 4160 | 4160 | 4160 | 4155 | 1643 |
| 558 | 20230704 | 094500 | 1142333325 | 4160 | 4160 | 4160 | 4150 | 172 |
| 559 | 20230704 | 094400 | 1141618500 | 4150 | 4165 | 4165 | 4150 | 4825 |
| 560 | 20230704 | 094300 | 1121558590 | 4165 | 4165 | 4170 | 4160 | 3616 |
| 561 | 20230704 | 094200 | 1106496805 | 4170 | 4185 | 4185 | 4165 | 13614 |
| 562 | 20230704 | 094100 | 1049688280 | 4185 | 4185 | 4200 | 4185 | 854 |
| 563 | 20230704 | 094000 | 1046107390 | 4185 | 4200 | 4200 | 4185 | 2123 |
| 564 | 20230704 | 093900 | 1037209860 | 4195 | 4190 | 4200 | 4190 | 1327 |
| 565 | 20230704 | 093800 | 1031643810 | 4190 | 4205 | 4205 | 4190 | 3649 |
| 566 | 20230704 | 093700 | 1016336195 | 4205 | 4210 | 4210 | 4205 | 3195 |
| 567 | 20230704 | 093600 | 1002897190 | 4210 | 4190 | 4210 | 4190 | 3536 |
| 568 | 20230704 | 093500 | 988038320 | 4190 | 4205 | 4205 | 4190 | 4191 |
| 569 | 20230704 | 093400 | 970428900 | 4200 | 4185 | 4205 | 4185 | 13378 |
| 570 | 20230704 | 093300 | 914301380 | 4185 | 4140 | 4185 | 4135 | 3497 |
| 571 | 20230704 | 093200 | 899747435 | 4145 | 4130 | 4145 | 4130 | 15411 |
| 572 | 20230704 | 093100 | 836020105 | 4130 | 4130 | 4130 | 4120 | 9037 |
| 573 | 20230704 | 093000 | 798727975 | 4130 | 4145 | 4145 | 4120 | 21229 |
| 574 | 20230704 | 092900 | 710953105 | 4140 | 4180 | 4180 | 4140 | 14916 |
| 575 | 20230704 | 092800 | 648987630 | 4185 | 4190 | 4190 | 4175 | 5124 |
| 576 | 20230704 | 092700 | 627569425 | 4180 | 4205 | 4205 | 4180 | 9695 |
| 577 | 20230704 | 092600 | 586973315 | 4205 | 4215 | 4215 | 4195 | 7910 |
| 578 | 20230704 | 092500 | 553716585 | 4215 | 4250 | 4250 | 4190 | 23273 |
| 579 | 20230704 | 092400 | 455708680 | 4235 | 4235 | 4240 | 4230 | 5535 |
| 580 | 20230704 | 092300 | 432255680 | 4235 | 4240 | 4240 | 4230 | 18524 |
| 581 | 20230704 | 092200 | 353794735 | 4240 | 4240 | 4265 | 4240 | 3581 |
| 582 | 20230704 | 092100 | 338599240 | 4240 | 4265 | 4265 | 4240 | 5760 |
| 583 | 20230704 | 092000 | 314129530 | 4260 | 4270 | 4270 | 4260 | 4914 |
| 584 | 20230704 | 091900 | 293185060 | 4270 | 4280 | 4285 | 4270 | 2215 |
| 585 | 20230704 | 091800 | 283719750 | 4285 | 4285 | 4285 | 4280 | 2352 |
| 586 | 20230704 | 091700 | 273642690 | 4285 | 4310 | 4310 | 4280 | 3295 |
| 587 | 20230704 | 091600 | 259522890 | 4300 | 4300 | 4320 | 4300 | 6303 |
| 588 | 20230704 | 091500 | 232353990 | 4300 | 4310 | 4320 | 4300 | 2955 |
| 589 | 20230704 | 091400 | 219632765 | 4310 | 4310 | 4310 | 4300 | 187 |
| 590 | 20230704 | 091300 | 218828415 | 4310 | 4315 | 4320 | 4300 | 3576 |
| 591 | 20230704 | 091200 | 203437580 | 4320 | 4325 | 4325 | 4320 | 944 |
| 592 | 20230704 | 091100 | 199358685 | 4340 | 4340 | 4340 | 4330 | 1222 |
| 593 | 20230704 | 091000 | 194064755 | 4340 | 4355 | 4360 | 4340 | 7101 |
| 594 | 20230704 | 090900 | 163200370 | 4355 | 4355 | 4365 | 4355 | 1497 |
| 595 | 20230704 | 090800 | 156668425 | 4355 | 4345 | 4365 | 4340 | 2003 |
| 596 | 20230704 | 090700 | 147952685 | 4345 | 4335 | 4345 | 4330 | 1283 |
| 597 | 20230704 | 090600 | 142384285 | 4330 | 4320 | 4330 | 4320 | 1711 |
| 598 | 20230704 | 090500 | 134988865 | 4320 | 4310 | 4320 | 4310 | 321 |
| 599 | 20230704 | 090400 | 133605145 | 4310 | 4320 | 4320 | 4310 | 6816 |
| 600 | 20230704 | 090300 | 104162125 | 4320 | 4295 | 4320 | 4295 | 5709 |
| 601 | 20230704 | 090200 | 79593905 | 4295 | 4290 | 4295 | 4275 | 2545 |
| 602 | 20230704 | 090100 | 68694585 | 4295 | 4295 | 4300 | 4265 | 3706 |
| 603 | 20230704 | 090000 | 52777695 | 4295 | 4280 | 4300 | 4265 | 12331 |