29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 183400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 89339 |
| 3 | 20230704 | 183300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20230704 | 183200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20230704 | 183100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20230704 | 183000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20230704 | 182900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20230704 | 182800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20230704 | 182700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20230704 | 182600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20230704 | 182500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20230704 | 182400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20230704 | 182300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20230704 | 182200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20230704 | 182100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20230704 | 182000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20230704 | 181900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20230704 | 181800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20230704 | 181700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20230704 | 181600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20230704 | 181500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20230704 | 181400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20230704 | 181300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20230704 | 181200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20230704 | 181100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20230704 | 181000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20230704 | 180900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20230704 | 180800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20230704 | 180700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20230704 | 180600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20230704 | 180500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20230704 | 180400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 89339 |
| 33 | 20230704 | 180300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20230704 | 180200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20230704 | 180100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20230704 | 180000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20230704 | 175900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20230704 | 175800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20230704 | 175700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20230704 | 175600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20230704 | 175500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20230704 | 175400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20230704 | 175300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20230704 | 175200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20230704 | 175100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20230704 | 175000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20230704 | 174900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20230704 | 174800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20230704 | 174700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20230704 | 174600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20230704 | 174500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20230704 | 174400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20230704 | 174300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20230704 | 174200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20230704 | 174100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20230704 | 174000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20230704 | 173900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20230704 | 173800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20230704 | 173700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20230704 | 173600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20230704 | 173500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20230704 | 173400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 89339 |
| 63 | 20230704 | 173300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20230704 | 173200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20230704 | 173100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20230704 | 173000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20230704 | 172900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20230704 | 172800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20230704 | 172700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20230704 | 172600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20230704 | 172500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20230704 | 172400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20230704 | 172300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20230704 | 172200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20230704 | 172100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20230704 | 172000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20230704 | 171900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20230704 | 171800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20230704 | 171700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20230704 | 171600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20230704 | 171500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20230704 | 171400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20230704 | 171300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20230704 | 171200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20230704 | 171100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20230704 | 171000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20230704 | 170900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20230704 | 170800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20230704 | 170700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20230704 | 170600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20230704 | 170500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20230704 | 170400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 89339 |
| 93 | 20230704 | 170300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20230704 | 170200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20230704 | 170100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20230704 | 170000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20230704 | 165900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20230704 | 165800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20230704 | 165700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20230704 | 165600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20230704 | 165500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20230704 | 165400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20230704 | 165300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20230704 | 165200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20230704 | 165100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20230704 | 165000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20230704 | 164900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20230704 | 164800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20230704 | 164700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20230704 | 164600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20230704 | 164500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20230704 | 164400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20230704 | 164300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20230704 | 164200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20230704 | 164100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20230704 | 164000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20230704 | 163900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20230704 | 163800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20230704 | 163700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20230704 | 163600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20230704 | 163500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20230704 | 163400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 89339 |
| 123 | 20230704 | 163300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20230704 | 163200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20230704 | 163100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20230704 | 163000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20230704 | 162900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20230704 | 162800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20230704 | 162700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20230704 | 162600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20230704 | 162500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20230704 | 162400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20230704 | 162300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20230704 | 162200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20230704 | 162100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20230704 | 162000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20230704 | 161900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20230704 | 161800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20230704 | 161700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20230704 | 161600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20230704 | 161500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20230704 | 161400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20230704 | 161300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20230704 | 161200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20230704 | 161100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20230704 | 161000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20230704 | 160900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20230704 | 160800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20230704 | 160700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20230704 | 160600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20230704 | 160500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20230704 | 160400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 89339 |
| 153 | 20230704 | 160300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20230704 | 160200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20230704 | 160100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20230704 | 160000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20230704 | 155900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20230704 | 155800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20230704 | 155700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20230704 | 155600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20230704 | 155500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20230704 | 155400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20230704 | 155300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20230704 | 155200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20230704 | 155100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20230704 | 155000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20230704 | 154900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20230704 | 154800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20230704 | 154700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20230704 | 154600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20230704 | 154500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20230704 | 154400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20230704 | 154300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20230704 | 154200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20230704 | 154100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20230704 | 154000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20230704 | 153900 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20230704 | 153800 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20230704 | 153700 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20230704 | 153600 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20230704 | 153500 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20230704 | 153400 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 89339 |
| 183 | 20230704 | 153300 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20230704 | 153200 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20230704 | 153100 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20230704 | 153000 | 13297529995 | 3535 | 3535 | 3535 | 3535 | 89339 |
| 187 | 20230704 | 152900 | 12981716630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20230704 | 152800 | 12981716630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20230704 | 152700 | 12981716630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20230704 | 152600 | 12981716630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20230704 | 152500 | 12981716630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20230704 | 152400 | 12981716630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20230704 | 152300 | 12981716630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20230704 | 152200 | 12981716630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20230704 | 152100 | 12981716630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20230704 | 152000 | 12981716630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20230704 | 151900 | 12981716630 | 3535 | 3535 | 3540 | 3530 | 11487 |
| 198 | 20230704 | 151800 | 12941144060 | 3530 | 3540 | 3540 | 3530 | 16927 |
| 199 | 20230704 | 151700 | 12881363910 | 3535 | 3540 | 3545 | 3535 | 10887 |
| 200 | 20230704 | 151600 | 12842849855 | 3540 | 3535 | 3545 | 3535 | 7347 |
| 201 | 20230704 | 151500 | 12816843070 | 3540 | 3545 | 3545 | 3535 | 5619 |
| 202 | 20230704 | 151400 | 12796957885 | 3540 | 3535 | 3540 | 3530 | 24546 |
| 203 | 20230704 | 151300 | 12710172155 | 3540 | 3545 | 3545 | 3530 | 17046 |
| 204 | 20230704 | 151200 | 12649856685 | 3545 | 3540 | 3550 | 3540 | 9956 |
| 205 | 20230704 | 151100 | 12614568580 | 3540 | 3550 | 3550 | 3540 | 9204 |
| 206 | 20230704 | 151000 | 12581943265 | 3545 | 3545 | 3550 | 3540 | 19979 |
| 207 | 20230704 | 150900 | 12511058635 | 3540 | 3555 | 3560 | 3535 | 52287 |
| 208 | 20230704 | 150800 | 12325391505 | 3555 | 3545 | 3560 | 3545 | 87559 |
| 209 | 20230704 | 150700 | 12014263130 | 3545 | 3550 | 3550 | 3535 | 32642 |
| 210 | 20230704 | 150600 | 11898677180 | 3545 | 3540 | 3555 | 3535 | 84506 |
| 211 | 20230704 | 150500 | 11598934365 | 3540 | 3500 | 3540 | 3500 | 91180 |
| 212 | 20230704 | 150400 | 11277263375 | 3500 | 3505 | 3505 | 3500 | 3158 |
| 213 | 20230704 | 150300 | 11266208895 | 3505 | 3510 | 3510 | 3500 | 170 |
| 214 | 20230704 | 150200 | 11265612930 | 3505 | 3500 | 3505 | 3495 | 7937 |
| 215 | 20230704 | 150100 | 11237814465 | 3500 | 3505 | 3505 | 3500 | 1856 |
| 216 | 20230704 | 150000 | 11231318410 | 3495 | 3500 | 3505 | 3495 | 2435 |
| 217 | 20230704 | 145900 | 11222798670 | 3500 | 3505 | 3510 | 3495 | 20963 |
| 218 | 20230704 | 145800 | 11149441255 | 3510 | 3510 | 3510 | 3505 | 50 |
| 219 | 20230704 | 145700 | 11149265765 | 3505 | 3505 | 3505 | 3505 | 3428 |
| 220 | 20230704 | 145600 | 11137250625 | 3505 | 3505 | 3510 | 3505 | 13309 |
| 221 | 20230704 | 145500 | 11090574925 | 3505 | 3515 | 3515 | 3505 | 2276 |
| 222 | 20230704 | 145400 | 11082586160 | 3510 | 3510 | 3515 | 3510 | 1799 |
| 223 | 20230704 | 145300 | 11076271090 | 3515 | 3510 | 3515 | 3510 | 7107 |
| 224 | 20230704 | 145200 | 11051325460 | 3510 | 3515 | 3515 | 3510 | 3233 |
| 225 | 20230704 | 145100 | 11039976860 | 3515 | 3515 | 3515 | 3515 | 650 |
| 226 | 20230704 | 145000 | 11037692110 | 3515 | 3515 | 3515 | 3510 | 4005 |
| 227 | 20230704 | 144900 | 11023614960 | 3510 | 3515 | 3515 | 3510 | 240 |
| 228 | 20230704 | 144800 | 11022771610 | 3515 | 3515 | 3515 | 3510 | 8492 |
| 229 | 20230704 | 144700 | 10992963825 | 3515 | 3510 | 3515 | 3510 | 3190 |
| 230 | 20230704 | 144600 | 10981752280 | 3515 | 3510 | 3515 | 3510 | 260 |
| 231 | 20230704 | 144500 | 10980838680 | 3510 | 3500 | 3515 | 3500 | 18727 |
| 232 | 20230704 | 144400 | 10915158350 | 3495 | 3505 | 3505 | 3495 | 657 |
| 233 | 20230704 | 144300 | 10912861040 | 3495 | 3500 | 3500 | 3495 | 5155 |
| 234 | 20230704 | 144200 | 10894834020 | 3500 | 3500 | 3500 | 3500 | 3442 |
| 235 | 20230704 | 144100 | 10882787020 | 3505 | 3505 | 3505 | 3500 | 4583 |
| 236 | 20230704 | 144000 | 10866738630 | 3505 | 3505 | 3505 | 3500 | 809 |
| 237 | 20230704 | 143900 | 10863903235 | 3510 | 3500 | 3510 | 3500 | 1425 |
| 238 | 20230704 | 143800 | 10858915725 | 3500 | 3505 | 3510 | 3500 | 1293 |
| 239 | 20230704 | 143700 | 10854386605 | 3500 | 3505 | 3505 | 3495 | 7840 |
| 240 | 20230704 | 143600 | 10826962850 | 3510 | 3510 | 3510 | 3505 | 593 |
| 241 | 20230704 | 143500 | 10824882125 | 3510 | 3510 | 3510 | 3510 | 101 |
| 242 | 20230704 | 143400 | 10824527615 | 3510 | 3515 | 3515 | 3500 | 3695 |
| 243 | 20230704 | 143300 | 10811566935 | 3510 | 3510 | 3515 | 3510 | 5386 |
| 244 | 20230704 | 143200 | 10792642075 | 3515 | 3510 | 3515 | 3510 | 621 |
| 245 | 20230704 | 143100 | 10790460210 | 3510 | 3505 | 3515 | 3505 | 674 |
| 246 | 20230704 | 143000 | 10788094490 | 3505 | 3510 | 3510 | 3500 | 8627 |
| 247 | 20230704 | 142900 | 10757863270 | 3510 | 3510 | 3510 | 3510 | 197 |
| 248 | 20230704 | 142800 | 10757171800 | 3510 | 3515 | 3515 | 3510 | 1578 |
| 249 | 20230704 | 142700 | 10751632710 | 3515 | 3520 | 3520 | 3510 | 4990 |
| 250 | 20230704 | 142600 | 10734092155 | 3520 | 3515 | 3520 | 3510 | 2750 |
| 251 | 20230704 | 142500 | 10724425910 | 3510 | 3520 | 3530 | 3510 | 1101 |
| 252 | 20230704 | 142400 | 10720550635 | 3520 | 3505 | 3535 | 3495 | 43938 |
| 253 | 20230704 | 142300 | 10566015630 | 3500 | 3495 | 3500 | 3495 | 5663 |
| 254 | 20230704 | 142200 | 10546196940 | 3495 | 3500 | 3500 | 3495 | 663 |
| 255 | 20230704 | 142100 | 10543879730 | 3500 | 3495 | 3500 | 3490 | 1170 |
| 256 | 20230704 | 142000 | 10539790625 | 3495 | 3495 | 3495 | 3495 | 2778 |
| 257 | 20230704 | 141900 | 10530081515 | 3495 | 3500 | 3500 | 3495 | 1011 |
| 258 | 20230704 | 141800 | 10526547915 | 3500 | 3500 | 3500 | 3495 | 4124 |
| 259 | 20230704 | 141700 | 10512128905 | 3500 | 3500 | 3500 | 3500 | 2711 |
| 260 | 20230704 | 141600 | 10502640405 | 3500 | 3500 | 3505 | 3500 | 3140 |
| 261 | 20230704 | 141500 | 10491650400 | 3495 | 3495 | 3500 | 3495 | 2008 |
| 262 | 20230704 | 141400 | 10484631130 | 3495 | 3500 | 3500 | 3495 | 581 |
| 263 | 20230704 | 141300 | 10482597785 | 3500 | 3500 | 3505 | 3500 | 2188 |
| 264 | 20230704 | 141200 | 10474939745 | 3500 | 3500 | 3500 | 3500 | 5040 |
| 265 | 20230704 | 141100 | 10457299745 | 3505 | 3500 | 3505 | 3500 | 553 |
| 266 | 20230704 | 141000 | 10455363520 | 3500 | 3500 | 3505 | 3500 | 886 |
| 267 | 20230704 | 140900 | 10452262440 | 3500 | 3500 | 3505 | 3500 | 1834 |
| 268 | 20230704 | 140800 | 10445837320 | 3500 | 3500 | 3500 | 3495 | 3861 |
| 269 | 20230704 | 140700 | 10432323845 | 3500 | 3500 | 3500 | 3500 | 1182 |
| 270 | 20230704 | 140600 | 10428186845 | 3500 | 3500 | 3500 | 3500 | 923 |
| 271 | 20230704 | 140500 | 10424956345 | 3500 | 3500 | 3500 | 3500 | 3019 |
| 272 | 20230704 | 140400 | 10414389845 | 3500 | 3500 | 3505 | 3500 | 2657 |
| 273 | 20230704 | 140300 | 10405090340 | 3505 | 3500 | 3505 | 3495 | 11367 |
| 274 | 20230704 | 140200 | 10365305000 | 3500 | 3500 | 3505 | 3500 | 4527 |
| 275 | 20230704 | 140100 | 10349460485 | 3500 | 3500 | 3505 | 3495 | 5359 |
| 276 | 20230704 | 140000 | 10330699780 | 3505 | 3505 | 3505 | 3505 | 1101 |
| 277 | 20230704 | 135900 | 10326840775 | 3505 | 3500 | 3505 | 3500 | 1335 |
| 278 | 20230704 | 135800 | 10322165225 | 3495 | 3495 | 3495 | 3495 | 4252 |
| 279 | 20230704 | 135700 | 10307304485 | 3500 | 3505 | 3505 | 3500 | 1091 |
| 280 | 20230704 | 135600 | 10303485685 | 3500 | 3505 | 3505 | 3500 | 3675 |
| 281 | 20230704 | 135500 | 10290619810 | 3505 | 3505 | 3505 | 3505 | 29 |
| 282 | 20230704 | 135400 | 10290518165 | 3500 | 3500 | 3500 | 3500 | 53 |
| 283 | 20230704 | 135300 | 10290332665 | 3500 | 3500 | 3505 | 3500 | 7781 |
| 284 | 20230704 | 135200 | 10263074750 | 3500 | 3495 | 3500 | 3495 | 8029 |
| 285 | 20230704 | 135100 | 10234992650 | 3495 | 3500 | 3500 | 3495 | 3182 |
| 286 | 20230704 | 135000 | 10223865800 | 3500 | 3500 | 3500 | 3500 | 701 |
| 287 | 20230704 | 134900 | 10221412300 | 3500 | 3500 | 3500 | 3495 | 780 |
| 288 | 20230704 | 134800 | 10218682770 | 3495 | 3495 | 3495 | 3495 | 972 |
| 289 | 20230704 | 134700 | 10215285630 | 3495 | 3500 | 3500 | 3495 | 559 |
| 290 | 20230704 | 134600 | 10213331775 | 3500 | 3505 | 3505 | 3500 | 5310 |
| 291 | 20230704 | 134500 | 10194746740 | 3505 | 3500 | 3505 | 3500 | 1386 |
| 292 | 20230704 | 134400 | 10189894210 | 3505 | 3505 | 3510 | 3505 | 875 |
| 293 | 20230704 | 134300 | 10186827090 | 3505 | 3505 | 3510 | 3505 | 490 |
| 294 | 20230704 | 134200 | 10185109390 | 3505 | 3505 | 3505 | 3505 | 1004 |
| 295 | 20230704 | 134100 | 10181590370 | 3510 | 3505 | 3510 | 3505 | 5482 |
| 296 | 20230704 | 134000 | 10162374310 | 3505 | 3505 | 3510 | 3505 | 742 |
| 297 | 20230704 | 133900 | 10159772250 | 3505 | 3505 | 3505 | 3505 | 1916 |
| 298 | 20230704 | 133800 | 10153056670 | 3505 | 3500 | 3505 | 3500 | 1118 |
| 299 | 20230704 | 133700 | 10149140910 | 3500 | 3500 | 3500 | 3495 | 3193 |
| 300 | 20230704 | 133600 | 10137965920 | 3495 | 3495 | 3500 | 3495 | 1358 |
| 301 | 20230704 | 133500 | 10133219680 | 3495 | 3495 | 3495 | 3495 | 2 |
| 302 | 20230704 | 133400 | 10133212690 | 3495 | 3490 | 3500 | 3490 | 7236 |
| 303 | 20230704 | 133300 | 10107937105 | 3490 | 3490 | 3490 | 3490 | 409 |
| 304 | 20230704 | 133200 | 10106509695 | 3495 | 3495 | 3495 | 3490 | 785 |
| 305 | 20230704 | 133100 | 10103767365 | 3495 | 3490 | 3495 | 3490 | 5396 |
| 306 | 20230704 | 133000 | 10084933910 | 3490 | 3490 | 3490 | 3490 | 2203 |
| 307 | 20230704 | 132900 | 10077245440 | 3490 | 3485 | 3490 | 3485 | 3066 |
| 308 | 20230704 | 132800 | 10066552450 | 3490 | 3490 | 3495 | 3490 | 8730 |
| 309 | 20230704 | 132700 | 10036084670 | 3490 | 3490 | 3495 | 3485 | 2972 |
| 310 | 20230704 | 132600 | 10025712510 | 3490 | 3490 | 3490 | 3485 | 4508 |
| 311 | 20230704 | 132500 | 10009984870 | 3490 | 3490 | 3490 | 3485 | 12816 |
| 312 | 20230704 | 132400 | 9965263065 | 3490 | 3495 | 3495 | 3490 | 3205 |
| 313 | 20230704 | 132300 | 9954077610 | 3495 | 3490 | 3495 | 3490 | 1247 |
| 314 | 20230704 | 132200 | 9949725530 | 3490 | 3495 | 3495 | 3490 | 5826 |
| 315 | 20230704 | 132100 | 9929371800 | 3495 | 3495 | 3495 | 3495 | 580 |
| 316 | 20230704 | 132000 | 9927344700 | 3495 | 3495 | 3500 | 3495 | 311 |
| 317 | 20230704 | 131900 | 9926257750 | 3495 | 3500 | 3500 | 3495 | 574 |
| 318 | 20230704 | 131800 | 9924250185 | 3495 | 3495 | 3495 | 3495 | 2314 |
| 319 | 20230704 | 131700 | 9916162755 | 3495 | 3495 | 3495 | 3490 | 1248 |
| 320 | 20230704 | 131600 | 9911804945 | 3490 | 3495 | 3495 | 3490 | 596 |
| 321 | 20230704 | 131500 | 9909722800 | 3495 | 3495 | 3500 | 3490 | 4153 |
| 322 | 20230704 | 131400 | 9895205635 | 3495 | 3500 | 3500 | 3495 | 2439 |
| 323 | 20230704 | 131300 | 9886680805 | 3500 | 3495 | 3500 | 3495 | 435 |
| 324 | 20230704 | 131200 | 9885158505 | 3495 | 3500 | 3500 | 3495 | 942 |
| 325 | 20230704 | 131100 | 9881864075 | 3500 | 3500 | 3500 | 3500 | 20 |
| 326 | 20230704 | 131000 | 9881794075 | 3500 | 3495 | 3500 | 3495 | 29 |
| 327 | 20230704 | 130900 | 9881692600 | 3495 | 3495 | 3500 | 3495 | 1015 |
| 328 | 20230704 | 130800 | 9878144105 | 3495 | 3495 | 3500 | 3490 | 9409 |
| 329 | 20230704 | 130700 | 9845264620 | 3500 | 3495 | 3500 | 3495 | 1543 |
| 330 | 20230704 | 130600 | 9839865900 | 3495 | 3505 | 3505 | 3495 | 2123 |
| 331 | 20230704 | 130500 | 9832439855 | 3495 | 3500 | 3505 | 3495 | 3090 |
| 332 | 20230704 | 130400 | 9821626820 | 3500 | 3505 | 3505 | 3500 | 3871 |
| 333 | 20230704 | 130300 | 9808078185 | 3500 | 3500 | 3505 | 3500 | 2263 |
| 334 | 20230704 | 130200 | 9800157375 | 3500 | 3505 | 3505 | 3500 | 581 |
| 335 | 20230704 | 130100 | 9798122720 | 3505 | 3505 | 3510 | 3505 | 219 |
| 336 | 20230704 | 130000 | 9797354725 | 3505 | 3510 | 3510 | 3500 | 891 |
| 337 | 20230704 | 125900 | 9794234125 | 3500 | 3510 | 3510 | 3500 | 1003 |
| 338 | 20230704 | 125800 | 9790719765 | 3510 | 3510 | 3510 | 3500 | 786 |
| 339 | 20230704 | 125700 | 9787967750 | 3505 | 3510 | 3510 | 3505 | 2039 |
| 340 | 20230704 | 125600 | 9780820805 | 3510 | 3505 | 3510 | 3505 | 1382 |
| 341 | 20230704 | 125500 | 9775976885 | 3505 | 3500 | 3505 | 3500 | 2776 |
| 342 | 20230704 | 125400 | 9766260130 | 3500 | 3505 | 3505 | 3500 | 2129 |
| 343 | 20230704 | 125300 | 9758798585 | 3505 | 3500 | 3505 | 3495 | 1108 |
| 344 | 20230704 | 125200 | 9754920605 | 3500 | 3505 | 3505 | 3500 | 3006 |
| 345 | 20230704 | 125100 | 9744396750 | 3505 | 3505 | 3505 | 3500 | 3252 |
| 346 | 20230704 | 125000 | 9733000360 | 3500 | 3495 | 3500 | 3495 | 901 |
| 347 | 20230704 | 124900 | 9729849860 | 3500 | 3500 | 3500 | 3500 | 1449 |
| 348 | 20230704 | 124800 | 9724778360 | 3500 | 3505 | 3505 | 3500 | 25 |
| 349 | 20230704 | 124700 | 9724690810 | 3500 | 3495 | 3500 | 3495 | 2354 |
| 350 | 20230704 | 124600 | 9716454230 | 3500 | 3500 | 3500 | 3495 | 115 |
| 351 | 20230704 | 124500 | 9716052195 | 3500 | 3500 | 3500 | 3495 | 1342 |
| 352 | 20230704 | 124400 | 9711359110 | 3500 | 3500 | 3500 | 3500 | 35 |
| 353 | 20230704 | 124300 | 9711236610 | 3495 | 3500 | 3505 | 3495 | 1322 |
| 354 | 20230704 | 124200 | 9706610190 | 3500 | 3500 | 3505 | 3495 | 962 |
| 355 | 20230704 | 124100 | 9703243760 | 3500 | 3500 | 3500 | 3500 | 480 |
| 356 | 20230704 | 124000 | 9701563760 | 3500 | 3495 | 3500 | 3495 | 483 |
| 357 | 20230704 | 123900 | 9699874150 | 3500 | 3500 | 3500 | 3495 | 797 |
| 358 | 20230704 | 123800 | 9697084665 | 3500 | 3500 | 3500 | 3490 | 1942 |
| 359 | 20230704 | 123700 | 9690291430 | 3495 | 3490 | 3495 | 3490 | 11279 |
| 360 | 20230704 | 123600 | 9650912145 | 3490 | 3490 | 3500 | 3490 | 3559 |
| 361 | 20230704 | 123500 | 9638479775 | 3490 | 3505 | 3505 | 3490 | 24544 |
| 362 | 20230704 | 123400 | 9552673390 | 3505 | 3510 | 3510 | 3500 | 6169 |
| 363 | 20230704 | 123300 | 9531060110 | 3510 | 3510 | 3510 | 3505 | 1153 |
| 364 | 20230704 | 123200 | 9527018580 | 3510 | 3505 | 3510 | 3505 | 522 |
| 365 | 20230704 | 123100 | 9525188965 | 3500 | 3505 | 3505 | 3500 | 543 |
| 366 | 20230704 | 123000 | 9523286275 | 3505 | 3510 | 3510 | 3505 | 1723 |
| 367 | 20230704 | 122900 | 9517246500 | 3505 | 3510 | 3510 | 3505 | 506 |
| 368 | 20230704 | 122800 | 9515472940 | 3510 | 3510 | 3510 | 3505 | 11485 |
| 369 | 20230704 | 122700 | 9475161095 | 3510 | 3510 | 3510 | 3510 | 1318 |
| 370 | 20230704 | 122600 | 9470534915 | 3510 | 3505 | 3510 | 3505 | 2416 |
| 371 | 20230704 | 122500 | 9462066620 | 3505 | 3510 | 3510 | 3505 | 1250 |
| 372 | 20230704 | 122400 | 9457684855 | 3500 | 3510 | 3510 | 3500 | 3657 |
| 373 | 20230704 | 122300 | 9444879085 | 3510 | 3510 | 3510 | 3505 | 1366 |
| 374 | 20230704 | 122200 | 9440091060 | 3505 | 3510 | 3510 | 3505 | 1614 |
| 375 | 20230704 | 122100 | 9434432410 | 3510 | 3510 | 3515 | 3505 | 615 |
| 376 | 20230704 | 122000 | 9432274990 | 3515 | 3510 | 3515 | 3505 | 2063 |
| 377 | 20230704 | 121900 | 9425040100 | 3510 | 3510 | 3510 | 3505 | 2961 |
| 378 | 20230704 | 121800 | 9414648845 | 3510 | 3505 | 3510 | 3505 | 2468 |
| 379 | 20230704 | 121700 | 9405998440 | 3505 | 3510 | 3515 | 3505 | 7001 |
| 380 | 20230704 | 121600 | 9381429760 | 3510 | 3515 | 3515 | 3510 | 3176 |
| 381 | 20230704 | 121500 | 9370280335 | 3515 | 3515 | 3515 | 3515 | 538 |
| 382 | 20230704 | 121400 | 9368389265 | 3515 | 3515 | 3515 | 3515 | 705 |
| 383 | 20230704 | 121300 | 9365911190 | 3520 | 3515 | 3520 | 3515 | 590 |
| 384 | 20230704 | 121200 | 9363836975 | 3515 | 3515 | 3515 | 3510 | 2305 |
| 385 | 20230704 | 121100 | 9355740885 | 3515 | 3515 | 3520 | 3515 | 9699 |
| 386 | 20230704 | 121000 | 9321642795 | 3515 | 3515 | 3515 | 3515 | 4629 |
| 387 | 20230704 | 120900 | 9305371860 | 3515 | 3520 | 3525 | 3515 | 11656 |
| 388 | 20230704 | 120800 | 9264342035 | 3525 | 3525 | 3525 | 3525 | 804 |
| 389 | 20230704 | 120700 | 9261507935 | 3525 | 3525 | 3525 | 3520 | 466 |
| 390 | 20230704 | 120600 | 9259867340 | 3525 | 3525 | 3525 | 3525 | 1001 |
| 391 | 20230704 | 120500 | 9256338815 | 3525 | 3530 | 3530 | 3525 | 1138 |
| 392 | 20230704 | 120400 | 9252327065 | 3530 | 3520 | 3530 | 3520 | 2559 |
| 393 | 20230704 | 120300 | 9243306600 | 3520 | 3520 | 3525 | 3520 | 1784 |
| 394 | 20230704 | 120200 | 9237024345 | 3520 | 3525 | 3525 | 3520 | 954 |
| 395 | 20230704 | 120100 | 9233666015 | 3520 | 3525 | 3525 | 3520 | 3318 |
| 396 | 20230704 | 120000 | 9221986135 | 3520 | 3525 | 3530 | 3520 | 3355 |
| 397 | 20230704 | 115900 | 9210160020 | 3530 | 3525 | 3530 | 3525 | 501 |
| 398 | 20230704 | 115800 | 9208392315 | 3525 | 3530 | 3530 | 3525 | 1518 |
| 399 | 20230704 | 115700 | 9203034620 | 3535 | 3530 | 3535 | 3525 | 3663 |
| 400 | 20230704 | 115600 | 9190101270 | 3530 | 3530 | 3530 | 3525 | 2204 |
| 401 | 20230704 | 115500 | 9182321155 | 3525 | 3525 | 3530 | 3525 | 2631 |
| 402 | 20230704 | 115400 | 9173034235 | 3525 | 3525 | 3525 | 3525 | 1052 |
| 403 | 20230704 | 115300 | 9169325935 | 3525 | 3525 | 3525 | 3525 | 497 |
| 404 | 20230704 | 115200 | 9167574010 | 3520 | 3520 | 3525 | 3520 | 781 |
| 405 | 20230704 | 115100 | 9164824790 | 3520 | 3520 | 3525 | 3515 | 6758 |
| 406 | 20230704 | 115000 | 9141035720 | 3520 | 3520 | 3525 | 3520 | 918 |
| 407 | 20230704 | 114900 | 9137804345 | 3520 | 3525 | 3525 | 3520 | 936 |
| 408 | 20230704 | 114800 | 9134505085 | 3525 | 3520 | 3525 | 3520 | 548 |
| 409 | 20230704 | 114700 | 9132574170 | 3520 | 3520 | 3520 | 3515 | 984 |
| 410 | 20230704 | 114600 | 9129110495 | 3520 | 3520 | 3525 | 3520 | 1128 |
| 411 | 20230704 | 114500 | 9125139805 | 3520 | 3520 | 3525 | 3515 | 3132 |
| 412 | 20230704 | 114400 | 9114114675 | 3520 | 3520 | 3525 | 3520 | 6074 |
| 413 | 20230704 | 114300 | 9092733985 | 3520 | 3525 | 3525 | 3520 | 1506 |
| 414 | 20230704 | 114200 | 9087431865 | 3525 | 3525 | 3525 | 3520 | 1863 |
| 415 | 20230704 | 114100 | 9080864795 | 3525 | 3525 | 3525 | 3525 | 7167 |
| 416 | 20230704 | 114000 | 9055601120 | 3530 | 3525 | 3530 | 3525 | 4773 |
| 417 | 20230704 | 113900 | 9038772320 | 3525 | 3530 | 3530 | 3520 | 2030 |
| 418 | 20230704 | 113800 | 9031623060 | 3525 | 3525 | 3525 | 3515 | 7544 |
| 419 | 20230704 | 113700 | 9005067725 | 3520 | 3535 | 3535 | 3520 | 3569 |
| 420 | 20230704 | 113600 | 8992480970 | 3535 | 3535 | 3535 | 3530 | 14155 |
| 421 | 20230704 | 113500 | 8942488390 | 3535 | 3540 | 3545 | 3535 | 32788 |
| 422 | 20230704 | 113400 | 8826370335 | 3540 | 3540 | 3545 | 3530 | 27764 |
| 423 | 20230704 | 113300 | 8728137115 | 3540 | 3535 | 3545 | 3530 | 16755 |
| 424 | 20230704 | 113200 | 8668821145 | 3535 | 3545 | 3545 | 3515 | 26386 |
| 425 | 20230704 | 113100 | 8575620005 | 3540 | 3530 | 3550 | 3510 | 35381 |
| 426 | 20230704 | 113000 | 8450590570 | 3535 | 3545 | 3545 | 3530 | 30656 |
| 427 | 20230704 | 112900 | 8342151795 | 3535 | 3520 | 3550 | 3520 | 77893 |
| 428 | 20230704 | 112800 | 8066728915 | 3515 | 3495 | 3525 | 3490 | 24002 |
| 429 | 20230704 | 112700 | 7982440955 | 3495 | 3495 | 3495 | 3490 | 190 |
| 430 | 20230704 | 112600 | 7981777305 | 3490 | 3490 | 3495 | 3490 | 870 |
| 431 | 20230704 | 112500 | 7978740775 | 3485 | 3495 | 3495 | 3485 | 9322 |
| 432 | 20230704 | 112400 | 7946248145 | 3500 | 3500 | 3500 | 3485 | 11038 |
| 433 | 20230704 | 112300 | 7907715510 | 3500 | 3500 | 3500 | 3500 | 1837 |
| 434 | 20230704 | 112200 | 7901286010 | 3500 | 3500 | 3500 | 3500 | 1085 |
| 435 | 20230704 | 112100 | 7897488510 | 3500 | 3500 | 3500 | 3500 | 1333 |
| 436 | 20230704 | 112000 | 7892823010 | 3500 | 3500 | 3500 | 3500 | 611 |
| 437 | 20230704 | 111900 | 7890684510 | 3500 | 3505 | 3505 | 3500 | 1588 |
| 438 | 20230704 | 111800 | 7885122545 | 3500 | 3500 | 3500 | 3500 | 1094 |
| 439 | 20230704 | 111700 | 7881293545 | 3500 | 3500 | 3500 | 3500 | 3556 |
| 440 | 20230704 | 111600 | 7868847545 | 3500 | 3510 | 3510 | 3500 | 1511 |
| 441 | 20230704 | 111500 | 7863552340 | 3505 | 3505 | 3510 | 3505 | 1370 |
| 442 | 20230704 | 111400 | 7858750240 | 3500 | 3500 | 3500 | 3500 | 114 |
| 443 | 20230704 | 111300 | 7858351240 | 3505 | 3505 | 3510 | 3505 | 2816 |
| 444 | 20230704 | 111200 | 7848477480 | 3500 | 3495 | 3500 | 3495 | 521 |
| 445 | 20230704 | 111100 | 7846656485 | 3490 | 3490 | 3490 | 3490 | 5355 |
| 446 | 20230704 | 111000 | 7827967535 | 3495 | 3485 | 3495 | 3485 | 9240 |
| 447 | 20230704 | 110900 | 7795764110 | 3485 | 3490 | 3490 | 3485 | 3877 |
| 448 | 20230704 | 110800 | 7782235120 | 3490 | 3495 | 3495 | 3490 | 3652 |
| 449 | 20230704 | 110700 | 7769474315 | 3490 | 3490 | 3495 | 3490 | 6101 |
| 450 | 20230704 | 110600 | 7748174630 | 3495 | 3490 | 3495 | 3490 | 929 |
| 451 | 20230704 | 110500 | 7744927990 | 3495 | 3495 | 3510 | 3495 | 6111 |
| 452 | 20230704 | 110400 | 7723547230 | 3495 | 3495 | 3495 | 3495 | 2074 |
| 453 | 20230704 | 110300 | 7716298600 | 3485 | 3485 | 3490 | 3485 | 3348 |
| 454 | 20230704 | 110200 | 7704623750 | 3485 | 3490 | 3495 | 3485 | 7145 |
| 455 | 20230704 | 110100 | 7679695940 | 3490 | 3490 | 3495 | 3485 | 13454 |
| 456 | 20230704 | 110000 | 7632744260 | 3490 | 3495 | 3495 | 3485 | 19522 |
| 457 | 20230704 | 105900 | 7564571895 | 3495 | 3505 | 3505 | 3495 | 4129 |
| 458 | 20230704 | 105800 | 7550120305 | 3500 | 3500 | 3505 | 3500 | 215 |
| 459 | 20230704 | 105700 | 7549367565 | 3500 | 3505 | 3505 | 3495 | 1351 |
| 460 | 20230704 | 105600 | 7544639000 | 3500 | 3505 | 3505 | 3500 | 788 |
| 461 | 20230704 | 105500 | 7541880990 | 3505 | 3505 | 3505 | 3500 | 3307 |
| 462 | 20230704 | 105400 | 7530299255 | 3500 | 3505 | 3505 | 3500 | 4638 |
| 463 | 20230704 | 105300 | 7514065865 | 3500 | 3515 | 3515 | 3490 | 27704 |
| 464 | 20230704 | 105200 | 7416962100 | 3510 | 3515 | 3520 | 3505 | 14487 |
| 465 | 20230704 | 105100 | 7366053120 | 3510 | 3500 | 3515 | 3495 | 11225 |
| 466 | 20230704 | 105000 | 7326673780 | 3510 | 3480 | 3510 | 3480 | 12412 |
| 467 | 20230704 | 104900 | 7283253955 | 3495 | 3485 | 3495 | 3480 | 19903 |
| 468 | 20230704 | 104800 | 7213906800 | 3485 | 3490 | 3490 | 3480 | 11563 |
| 469 | 20230704 | 104700 | 7173638670 | 3490 | 3485 | 3495 | 3485 | 626 |
| 470 | 20230704 | 104600 | 7171456675 | 3485 | 3490 | 3490 | 3485 | 4242 |
| 471 | 20230704 | 104500 | 7156669750 | 3490 | 3490 | 3495 | 3490 | 2267 |
| 472 | 20230704 | 104400 | 7148757250 | 3495 | 3490 | 3495 | 3490 | 297 |
| 473 | 20230704 | 104300 | 7147719805 | 3490 | 3495 | 3495 | 3485 | 2337 |
| 474 | 20230704 | 104200 | 7139566040 | 3495 | 3490 | 3495 | 3490 | 1125 |
| 475 | 20230704 | 104100 | 7135638445 | 3485 | 3485 | 3490 | 3485 | 4592 |
| 476 | 20230704 | 104000 | 7119628250 | 3485 | 3495 | 3495 | 3485 | 3629 |
| 477 | 20230704 | 103900 | 7106967265 | 3495 | 3490 | 3495 | 3490 | 4087 |
| 478 | 20230704 | 103800 | 7092689285 | 3485 | 3485 | 3485 | 3480 | 5596 |
| 479 | 20230704 | 103700 | 7073198435 | 3485 | 3485 | 3490 | 3485 | 9863 |
| 480 | 20230704 | 103600 | 7038825565 | 3490 | 3495 | 3500 | 3485 | 32481 |
| 481 | 20230704 | 103500 | 6925462345 | 3495 | 3495 | 3500 | 3495 | 2854 |
| 482 | 20230704 | 103400 | 6915485520 | 3495 | 3500 | 3510 | 3495 | 3857 |
| 483 | 20230704 | 103300 | 6901995825 | 3500 | 3500 | 3505 | 3495 | 20230 |
| 484 | 20230704 | 103200 | 6831218980 | 3500 | 3510 | 3510 | 3500 | 10896 |
| 485 | 20230704 | 103100 | 6793010490 | 3510 | 3515 | 3515 | 3510 | 1155 |
| 486 | 20230704 | 103000 | 6788952860 | 3515 | 3500 | 3515 | 3500 | 4166 |
| 487 | 20230704 | 102900 | 6774321580 | 3505 | 3500 | 3520 | 3495 | 16715 |
| 488 | 20230704 | 102800 | 6715842140 | 3500 | 3515 | 3515 | 3495 | 66523 |
| 489 | 20230704 | 102700 | 6482604535 | 3515 | 3515 | 3515 | 3515 | 5937 |
| 490 | 20230704 | 102600 | 6461735980 | 3515 | 3520 | 3520 | 3515 | 7278 |
| 491 | 20230704 | 102500 | 6436153675 | 3520 | 3515 | 3520 | 3515 | 2198 |
| 492 | 20230704 | 102400 | 6428416885 | 3520 | 3515 | 3520 | 3515 | 2599 |
| 493 | 20230704 | 102300 | 6419279955 | 3515 | 3520 | 3520 | 3515 | 11775 |
| 494 | 20230704 | 102200 | 6377882895 | 3515 | 3520 | 3525 | 3515 | 23018 |
| 495 | 20230704 | 102100 | 6296852300 | 3520 | 3525 | 3530 | 3520 | 11935 |
| 496 | 20230704 | 102000 | 6254836975 | 3530 | 3525 | 3530 | 3520 | 2244 |
| 497 | 20230704 | 101900 | 6246932345 | 3525 | 3525 | 3530 | 3520 | 8437 |
| 498 | 20230704 | 101800 | 6217204325 | 3525 | 3535 | 3535 | 3525 | 4510 |
| 499 | 20230704 | 101700 | 6201275515 | 3540 | 3540 | 3540 | 3530 | 1685 |
| 500 | 20230704 | 101600 | 6195313725 | 3545 | 3515 | 3555 | 3515 | 29899 |
| 501 | 20230704 | 101500 | 6089745100 | 3515 | 3515 | 3525 | 3515 | 5280 |
| 502 | 20230704 | 101400 | 6071169530 | 3515 | 3525 | 3525 | 3515 | 18056 |
| 503 | 20230704 | 101300 | 6007589185 | 3525 | 3525 | 3530 | 3520 | 4487 |
| 504 | 20230704 | 101200 | 5991770095 | 3525 | 3540 | 3550 | 3520 | 75342 |
| 505 | 20230704 | 101100 | 5725961205 | 3540 | 3545 | 3550 | 3540 | 15586 |
| 506 | 20230704 | 101000 | 5670767445 | 3545 | 3545 | 3555 | 3540 | 14625 |
| 507 | 20230704 | 100900 | 5618920210 | 3545 | 3560 | 3565 | 3545 | 64572 |
| 508 | 20230704 | 100800 | 5389212470 | 3555 | 3555 | 3565 | 3555 | 36930 |
| 509 | 20230704 | 100700 | 5257754710 | 3560 | 3550 | 3560 | 3545 | 50777 |
| 510 | 20230704 | 100600 | 5077187370 | 3545 | 3550 | 3555 | 3540 | 49169 |
| 511 | 20230704 | 100500 | 4902761945 | 3555 | 3545 | 3555 | 3545 | 53441 |
| 512 | 20230704 | 100400 | 4713029045 | 3555 | 3545 | 3555 | 3540 | 66838 |
| 513 | 20230704 | 100300 | 4475819425 | 3545 | 3535 | 3545 | 3535 | 25776 |
| 514 | 20230704 | 100200 | 4384567575 | 3540 | 3535 | 3540 | 3530 | 13091 |
| 515 | 20230704 | 100100 | 4338267935 | 3530 | 3520 | 3540 | 3520 | 23113 |
| 516 | 20230704 | 100000 | 4256703495 | 3520 | 3525 | 3525 | 3515 | 8062 |
| 517 | 20230704 | 095900 | 4228328085 | 3525 | 3525 | 3525 | 3520 | 16192 |
| 518 | 20230704 | 095800 | 4171317435 | 3520 | 3520 | 3525 | 3510 | 22977 |
| 519 | 20230704 | 095700 | 4090553355 | 3515 | 3525 | 3525 | 3515 | 2559 |
| 520 | 20230704 | 095600 | 4081545485 | 3525 | 3525 | 3530 | 3525 | 6939 |
| 521 | 20230704 | 095500 | 4057078010 | 3530 | 3525 | 3530 | 3515 | 15601 |
| 522 | 20230704 | 095400 | 4002152310 | 3530 | 3525 | 3530 | 3525 | 1680 |
| 523 | 20230704 | 095300 | 3996226405 | 3530 | 3535 | 3535 | 3525 | 7385 |
| 524 | 20230704 | 095200 | 3970151960 | 3530 | 3540 | 3540 | 3530 | 3574 |
| 525 | 20230704 | 095100 | 3957534055 | 3540 | 3540 | 3540 | 3525 | 11685 |
| 526 | 20230704 | 095000 | 3916308490 | 3540 | 3540 | 3545 | 3535 | 17435 |
| 527 | 20230704 | 094900 | 3854601995 | 3550 | 3550 | 3555 | 3540 | 22853 |
| 528 | 20230704 | 094800 | 3773500890 | 3550 | 3550 | 3550 | 3535 | 18441 |
| 529 | 20230704 | 094700 | 3708038105 | 3550 | 3530 | 3550 | 3525 | 40183 |
| 530 | 20230704 | 094600 | 3565780295 | 3530 | 3530 | 3535 | 3530 | 4504 |
| 531 | 20230704 | 094500 | 3549878135 | 3535 | 3535 | 3540 | 3530 | 10866 |
| 532 | 20230704 | 094400 | 3511464195 | 3535 | 3540 | 3540 | 3535 | 9730 |
| 533 | 20230704 | 094300 | 3477056180 | 3535 | 3535 | 3540 | 3530 | 6499 |
| 534 | 20230704 | 094200 | 3454075605 | 3530 | 3535 | 3535 | 3530 | 10224 |
| 535 | 20230704 | 094100 | 3417961145 | 3545 | 3545 | 3545 | 3535 | 18862 |
| 536 | 20230704 | 094000 | 3351216720 | 3545 | 3545 | 3550 | 3535 | 37485 |
| 537 | 20230704 | 093900 | 3218442135 | 3545 | 3540 | 3555 | 3540 | 35370 |
| 538 | 20230704 | 093800 | 3093030005 | 3535 | 3540 | 3555 | 3525 | 67095 |
| 539 | 20230704 | 093700 | 2855244910 | 3550 | 3530 | 3550 | 3515 | 96616 |
| 540 | 20230704 | 093600 | 2514133780 | 3530 | 3525 | 3530 | 3520 | 22046 |
| 541 | 20230704 | 093500 | 2436421860 | 3520 | 3520 | 3525 | 3520 | 27179 |
| 542 | 20230704 | 093400 | 2340680885 | 3520 | 3515 | 3525 | 3515 | 26791 |
| 543 | 20230704 | 093300 | 2246421500 | 3515 | 3505 | 3515 | 3500 | 23728 |
| 544 | 20230704 | 093200 | 2163166060 | 3505 | 3495 | 3510 | 3495 | 21942 |
| 545 | 20230704 | 093100 | 2086227540 | 3495 | 3495 | 3500 | 3490 | 17368 |
| 546 | 20230704 | 093000 | 2025496345 | 3495 | 3490 | 3495 | 3490 | 9114 |
| 547 | 20230704 | 092900 | 1993647610 | 3490 | 3490 | 3490 | 3480 | 4546 |
| 548 | 20230704 | 092800 | 1977790840 | 3490 | 3485 | 3490 | 3475 | 16610 |
| 549 | 20230704 | 092700 | 1919950300 | 3480 | 3475 | 3485 | 3475 | 3734 |
| 550 | 20230704 | 092600 | 1906957050 | 3480 | 3475 | 3480 | 3465 | 14252 |
| 551 | 20230704 | 092500 | 1857481265 | 3470 | 3470 | 3480 | 3470 | 15968 |
| 552 | 20230704 | 092400 | 1802004560 | 3475 | 3470 | 3480 | 3470 | 5150 |
| 553 | 20230704 | 092300 | 1784111925 | 3475 | 3460 | 3475 | 3460 | 6534 |
| 554 | 20230704 | 092200 | 1761453485 | 3460 | 3455 | 3470 | 3450 | 11456 |
| 555 | 20230704 | 092100 | 1721843495 | 3455 | 3455 | 3470 | 3450 | 20814 |
| 556 | 20230704 | 092000 | 1649919525 | 3460 | 3460 | 3470 | 3450 | 36240 |
| 557 | 20230704 | 091900 | 1524794745 | 3470 | 3460 | 3470 | 3455 | 13037 |
| 558 | 20230704 | 091800 | 1479695855 | 3470 | 3470 | 3470 | 3460 | 5994 |
| 559 | 20230704 | 091700 | 1458940275 | 3470 | 3470 | 3475 | 3460 | 10570 |
| 560 | 20230704 | 091600 | 1422328435 | 3475 | 3465 | 3475 | 3455 | 32163 |
| 561 | 20230704 | 091500 | 1310817430 | 3465 | 3470 | 3475 | 3460 | 20648 |
| 562 | 20230704 | 091400 | 1239268760 | 3475 | 3475 | 3480 | 3465 | 26346 |
| 563 | 20230704 | 091300 | 1147768045 | 3475 | 3475 | 3480 | 3475 | 4445 |
| 564 | 20230704 | 091200 | 1132321120 | 3480 | 3480 | 3485 | 3475 | 8275 |
| 565 | 20230704 | 091100 | 1103524840 | 3480 | 3485 | 3490 | 3475 | 16048 |
| 566 | 20230704 | 091000 | 1047647065 | 3485 | 3475 | 3485 | 3470 | 10706 |
| 567 | 20230704 | 090900 | 1010419695 | 3470 | 3465 | 3475 | 3465 | 7852 |
| 568 | 20230704 | 090800 | 983172605 | 3460 | 3480 | 3480 | 3460 | 18137 |
| 569 | 20230704 | 090700 | 920271995 | 3480 | 3460 | 3480 | 3460 | 15351 |
| 570 | 20230704 | 090600 | 867027455 | 3460 | 3465 | 3470 | 3455 | 13076 |
| 571 | 20230704 | 090500 | 821789325 | 3465 | 3470 | 3470 | 3460 | 15146 |
| 572 | 20230704 | 090400 | 769343000 | 3465 | 3455 | 3470 | 3445 | 18353 |
| 573 | 20230704 | 090300 | 705945345 | 3445 | 3470 | 3470 | 3445 | 45786 |
| 574 | 20230704 | 090200 | 547884470 | 3470 | 3480 | 3480 | 3460 | 9113 |
| 575 | 20230704 | 090100 | 516282975 | 3470 | 3450 | 3490 | 3445 | 26903 |
| 576 | 20230704 | 090000 | 423283935 | 3450 | 3490 | 3490 | 3450 | 115350 |