31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 19249 |
| 3 | 20230710 | 192000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230710 | 191900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230710 | 191800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230710 | 191700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230710 | 191600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230710 | 191500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230710 | 191400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230710 | 191300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230710 | 191200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230710 | 191100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230710 | 191000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230710 | 190900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230710 | 190800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230710 | 190700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230710 | 190600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230710 | 190500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230710 | 190400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230710 | 190300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230710 | 190200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230710 | 190100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230710 | 190000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230710 | 185900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230710 | 185800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230710 | 185700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230710 | 185600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230710 | 185500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230710 | 185400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230710 | 185300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230710 | 185200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230710 | 185100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 19249 |
| 33 | 20230710 | 185000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230710 | 184900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230710 | 184800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230710 | 184700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230710 | 184600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230710 | 184500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230710 | 184400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230710 | 184300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230710 | 184200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230710 | 184100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230710 | 184000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230710 | 183900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230710 | 183800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230710 | 183700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230710 | 183600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230710 | 183500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230710 | 183400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230710 | 183300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230710 | 183200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230710 | 183100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230710 | 183000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230710 | 182900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230710 | 182800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230710 | 182700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230710 | 182600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230710 | 182500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230710 | 182400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230710 | 182300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230710 | 182200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230710 | 182100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 19249 |
| 63 | 20230710 | 182000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230710 | 181900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230710 | 181800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230710 | 181700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230710 | 181600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230710 | 181500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230710 | 181400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230710 | 181300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230710 | 181200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230710 | 181100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230710 | 181000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230710 | 180900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230710 | 180800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230710 | 180700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230710 | 180600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230710 | 180500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230710 | 180400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230710 | 180300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230710 | 180200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230710 | 180100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230710 | 180000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230710 | 175900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230710 | 175800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230710 | 175700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230710 | 175600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230710 | 175500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230710 | 175400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230710 | 175300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230710 | 175200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230710 | 175100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 19249 |
| 93 | 20230710 | 175000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230710 | 174900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230710 | 174800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230710 | 174700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230710 | 174600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230710 | 174500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230710 | 174400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230710 | 174300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230710 | 174200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230710 | 174100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230710 | 174000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230710 | 173900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230710 | 173800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230710 | 173700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230710 | 173600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230710 | 173500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230710 | 173400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230710 | 173300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230710 | 173200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230710 | 173100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230710 | 173000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230710 | 172900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230710 | 172800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230710 | 172700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230710 | 172600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230710 | 172500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230710 | 172400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230710 | 172300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230710 | 172200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230710 | 172100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 19249 |
| 123 | 20230710 | 172000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230710 | 171900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230710 | 171800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230710 | 171700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230710 | 171600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230710 | 171500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230710 | 171400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230710 | 171300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230710 | 171200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230710 | 171100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230710 | 171000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230710 | 170900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230710 | 170800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230710 | 170700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230710 | 170600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230710 | 170500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230710 | 170400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230710 | 170300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230710 | 170200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230710 | 170100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230710 | 170000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230710 | 165900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230710 | 165800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230710 | 165700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230710 | 165600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230710 | 165500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230710 | 165400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230710 | 165300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230710 | 165200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230710 | 165100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 19249 |
| 153 | 20230710 | 165000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230710 | 164900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230710 | 164800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230710 | 164700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230710 | 164600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230710 | 164500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230710 | 164400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230710 | 164300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230710 | 164200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230710 | 164100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230710 | 164000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230710 | 163900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230710 | 163800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230710 | 163700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230710 | 163600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230710 | 163500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230710 | 163400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230710 | 163300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230710 | 163200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230710 | 163100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230710 | 163000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230710 | 162900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230710 | 162800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230710 | 162700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230710 | 162600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230710 | 162500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230710 | 162400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230710 | 162300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230710 | 162200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230710 | 162100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 19249 |
| 183 | 20230710 | 162000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230710 | 161900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230710 | 161800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230710 | 161700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230710 | 161600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230710 | 161500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230710 | 161400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230710 | 161300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230710 | 161200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230710 | 161100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230710 | 161000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230710 | 160900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230710 | 160800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230710 | 160700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230710 | 160600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230710 | 160500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230710 | 160400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230710 | 160300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230710 | 160200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230710 | 160100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230710 | 160000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230710 | 155900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230710 | 155800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230710 | 155700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230710 | 155600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230710 | 155500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230710 | 155400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230710 | 155300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230710 | 155200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230710 | 155100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 19249 |
| 213 | 20230710 | 155000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230710 | 154900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230710 | 154800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230710 | 154700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20230710 | 154600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20230710 | 154500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20230710 | 154400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20230710 | 154300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20230710 | 154200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20230710 | 154100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20230710 | 154000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20230710 | 153900 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20230710 | 153800 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20230710 | 153700 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20230710 | 153600 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20230710 | 153500 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20230710 | 153400 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20230710 | 153300 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20230710 | 153200 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20230710 | 153100 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20230710 | 153000 | 20947603530 | 3480 | 3480 | 3480 | 3480 | 19249 |
| 234 | 20230710 | 152900 | 20880617010 | 3460 | 3460 | 3460 | 3460 | 0 |
| 235 | 20230710 | 152800 | 20880617010 | 3460 | 3460 | 3460 | 3460 | 0 |
| 236 | 20230710 | 152700 | 20880617010 | 3460 | 3460 | 3460 | 3460 | 0 |
| 237 | 20230710 | 152600 | 20880617010 | 3460 | 3460 | 3460 | 3460 | 0 |
| 238 | 20230710 | 152500 | 20880617010 | 3460 | 3460 | 3460 | 3460 | 0 |
| 239 | 20230710 | 152400 | 20880617010 | 3460 | 3460 | 3460 | 3460 | 0 |
| 240 | 20230710 | 152300 | 20880617010 | 3460 | 3460 | 3460 | 3460 | 0 |
| 241 | 20230710 | 152200 | 20880617010 | 3460 | 3460 | 3460 | 3460 | 0 |
| 242 | 20230710 | 152100 | 20880617010 | 3460 | 3460 | 3460 | 3460 | 0 |
| 243 | 20230710 | 152000 | 20880617010 | 3460 | 3460 | 3460 | 3460 | 0 |
| 244 | 20230710 | 151900 | 20880617010 | 3460 | 3455 | 3465 | 3445 | 6312 |
| 245 | 20230710 | 151800 | 20858824210 | 3455 | 3475 | 3475 | 3450 | 18044 |
| 246 | 20230710 | 151700 | 20796380595 | 3470 | 3475 | 3480 | 3470 | 7690 |
| 247 | 20230710 | 151600 | 20769665570 | 3475 | 3485 | 3485 | 3470 | 11500 |
| 248 | 20230710 | 151500 | 20729692690 | 3485 | 3485 | 3485 | 3480 | 3100 |
| 249 | 20230710 | 151400 | 20718904615 | 3480 | 3480 | 3480 | 3475 | 3190 |
| 250 | 20230710 | 151300 | 20707805435 | 3480 | 3480 | 3490 | 3480 | 6519 |
| 251 | 20230710 | 151200 | 20685107625 | 3480 | 3480 | 3485 | 3475 | 9643 |
| 252 | 20230710 | 151100 | 20651550010 | 3480 | 3495 | 3495 | 3480 | 3946 |
| 253 | 20230710 | 151000 | 20637796415 | 3495 | 3490 | 3500 | 3490 | 3954 |
| 254 | 20230710 | 150900 | 20623984690 | 3490 | 3495 | 3500 | 3490 | 2657 |
| 255 | 20230710 | 150800 | 20614696255 | 3495 | 3500 | 3500 | 3495 | 3414 |
| 256 | 20230710 | 150700 | 20602757665 | 3500 | 3500 | 3500 | 3495 | 2788 |
| 257 | 20230710 | 150600 | 20592999910 | 3500 | 3505 | 3505 | 3495 | 2901 |
| 258 | 20230710 | 150500 | 20582848135 | 3495 | 3505 | 3505 | 3495 | 1094 |
| 259 | 20230710 | 150400 | 20579019970 | 3505 | 3510 | 3510 | 3500 | 1006 |
| 260 | 20230710 | 150300 | 20575497275 | 3510 | 3510 | 3510 | 3500 | 686 |
| 261 | 20230710 | 150200 | 20573094415 | 3495 | 3505 | 3510 | 3495 | 3475 |
| 262 | 20230710 | 150100 | 20560922925 | 3505 | 3500 | 3510 | 3500 | 2510 |
| 263 | 20230710 | 150000 | 20552136865 | 3500 | 3515 | 3515 | 3500 | 5022 |
| 264 | 20230710 | 145900 | 20534523325 | 3515 | 3515 | 3520 | 3515 | 2248 |
| 265 | 20230710 | 145800 | 20526619245 | 3515 | 3510 | 3515 | 3510 | 927 |
| 266 | 20230710 | 145700 | 20523362970 | 3510 | 3510 | 3510 | 3505 | 848 |
| 267 | 20230710 | 145600 | 20520389235 | 3500 | 3500 | 3500 | 3500 | 1649 |
| 268 | 20230710 | 145500 | 20514617735 | 3500 | 3510 | 3515 | 3500 | 1357 |
| 269 | 20230710 | 145400 | 20509855200 | 3500 | 3500 | 3515 | 3500 | 1727 |
| 270 | 20230710 | 145300 | 20503801115 | 3500 | 3505 | 3505 | 3500 | 166 |
| 271 | 20230710 | 145200 | 20503220100 | 3515 | 3500 | 3515 | 3495 | 3991 |
| 272 | 20230710 | 145100 | 20489259115 | 3515 | 3520 | 3520 | 3500 | 2475 |
| 273 | 20230710 | 145000 | 20480590235 | 3525 | 3520 | 3525 | 3520 | 3917 |
| 274 | 20230710 | 144900 | 20466788380 | 3525 | 3520 | 3525 | 3495 | 12237 |
| 275 | 20230710 | 144800 | 20423877595 | 3520 | 3525 | 3530 | 3520 | 1285 |
| 276 | 20230710 | 144700 | 20419345665 | 3525 | 3520 | 3525 | 3515 | 2860 |
| 277 | 20230710 | 144600 | 20409271015 | 3520 | 3520 | 3520 | 3520 | 738 |
| 278 | 20230710 | 144500 | 20406673255 | 3525 | 3520 | 3525 | 3515 | 1584 |
| 279 | 20230710 | 144400 | 20401097855 | 3525 | 3525 | 3525 | 3525 | 2682 |
| 280 | 20230710 | 144300 | 20391643805 | 3525 | 3525 | 3530 | 3520 | 600 |
| 281 | 20230710 | 144200 | 20389529100 | 3520 | 3525 | 3525 | 3520 | 279 |
| 282 | 20230710 | 144100 | 20388546980 | 3525 | 3530 | 3530 | 3520 | 1126 |
| 283 | 20230710 | 144000 | 20384577965 | 3525 | 3520 | 3530 | 3520 | 2092 |
| 284 | 20230710 | 143900 | 20377198545 | 3520 | 3515 | 3520 | 3515 | 1713 |
| 285 | 20230710 | 143800 | 20371173740 | 3515 | 3515 | 3515 | 3515 | 600 |
| 286 | 20230710 | 143700 | 20369064740 | 3505 | 3505 | 3520 | 3505 | 906 |
| 287 | 20230710 | 143600 | 20365876235 | 3500 | 3505 | 3515 | 3500 | 1689 |
| 288 | 20230710 | 143500 | 20359961350 | 3500 | 3505 | 3515 | 3500 | 7898 |
| 289 | 20230710 | 143400 | 20332301895 | 3505 | 3510 | 3510 | 3505 | 1348 |
| 290 | 20230710 | 143300 | 20327574320 | 3510 | 3510 | 3515 | 3510 | 7440 |
| 291 | 20230710 | 143200 | 20301458765 | 3515 | 3520 | 3520 | 3515 | 684 |
| 292 | 20230710 | 143100 | 20299054040 | 3520 | 3525 | 3525 | 3520 | 1162 |
| 293 | 20230710 | 143000 | 20294963790 | 3530 | 3510 | 3530 | 3510 | 4542 |
| 294 | 20230710 | 142900 | 20278980120 | 3500 | 3510 | 3510 | 3500 | 820 |
| 295 | 20230710 | 142800 | 20276106980 | 3510 | 3500 | 3510 | 3500 | 7041 |
| 296 | 20230710 | 142700 | 20251462160 | 3500 | 3500 | 3510 | 3500 | 400 |
| 297 | 20230710 | 142600 | 20250062060 | 3500 | 3500 | 3515 | 3500 | 2137 |
| 298 | 20230710 | 142500 | 20242577835 | 3500 | 3515 | 3515 | 3500 | 2265 |
| 299 | 20230710 | 142400 | 20234643890 | 3510 | 3515 | 3515 | 3505 | 2287 |
| 300 | 20230710 | 142300 | 20226623355 | 3510 | 3515 | 3515 | 3500 | 6574 |
| 301 | 20230710 | 142200 | 20203595340 | 3515 | 3525 | 3525 | 3515 | 303 |
| 302 | 20230710 | 142100 | 20202528290 | 3525 | 3520 | 3525 | 3520 | 133 |
| 303 | 20230710 | 142000 | 20202060040 | 3535 | 3515 | 3535 | 3505 | 3725 |
| 304 | 20230710 | 141900 | 20188958095 | 3520 | 3510 | 3520 | 3495 | 3349 |
| 305 | 20230710 | 141800 | 20177215970 | 3515 | 3520 | 3535 | 3515 | 1614 |
| 306 | 20230710 | 141700 | 20171542645 | 3535 | 3520 | 3535 | 3520 | 1314 |
| 307 | 20230710 | 141600 | 20166903270 | 3520 | 3520 | 3520 | 3520 | 627 |
| 308 | 20230710 | 141500 | 20164696230 | 3520 | 3520 | 3520 | 3500 | 9592 |
| 309 | 20230710 | 141400 | 20131065205 | 3525 | 3520 | 3525 | 3520 | 1779 |
| 310 | 20230710 | 141300 | 20124797480 | 3525 | 3510 | 3530 | 3510 | 632 |
| 311 | 20230710 | 141200 | 20122569925 | 3510 | 3535 | 3535 | 3510 | 1914 |
| 312 | 20230710 | 141100 | 20115828310 | 3530 | 3525 | 3530 | 3525 | 437 |
| 313 | 20230710 | 141000 | 20114285705 | 3530 | 3525 | 3530 | 3525 | 1518 |
| 314 | 20230710 | 140900 | 20108928130 | 3530 | 3530 | 3530 | 3525 | 1242 |
| 315 | 20230710 | 140800 | 20104545670 | 3525 | 3535 | 3535 | 3525 | 794 |
| 316 | 20230710 | 140700 | 20101744005 | 3530 | 3540 | 3540 | 3530 | 2221 |
| 317 | 20230710 | 140600 | 20093898875 | 3530 | 3540 | 3540 | 3530 | 165 |
| 318 | 20230710 | 140500 | 20093316395 | 3535 | 3540 | 3540 | 3530 | 1029 |
| 319 | 20230710 | 140400 | 20089680380 | 3545 | 3535 | 3545 | 3530 | 20632 |
| 320 | 20230710 | 140300 | 20016745770 | 3545 | 3550 | 3550 | 3535 | 8244 |
| 321 | 20230710 | 140200 | 19987522690 | 3540 | 3540 | 3545 | 3540 | 1292 |
| 322 | 20230710 | 140100 | 19982942690 | 3545 | 3550 | 3550 | 3545 | 1951 |
| 323 | 20230710 | 140000 | 19976023555 | 3550 | 3535 | 3550 | 3535 | 12372 |
| 324 | 20230710 | 135900 | 19932201415 | 3540 | 3525 | 3540 | 3525 | 5081 |
| 325 | 20230710 | 135800 | 19914239290 | 3520 | 3535 | 3535 | 3520 | 1862 |
| 326 | 20230710 | 135700 | 19907674310 | 3520 | 3535 | 3535 | 3520 | 5106 |
| 327 | 20230710 | 135600 | 19889671610 | 3530 | 3545 | 3545 | 3530 | 3920 |
| 328 | 20230710 | 135500 | 19875803240 | 3540 | 3540 | 3545 | 3540 | 1677 |
| 329 | 20230710 | 135400 | 19869860025 | 3540 | 3545 | 3545 | 3540 | 2270 |
| 330 | 20230710 | 135300 | 19861820855 | 3545 | 3545 | 3550 | 3545 | 4574 |
| 331 | 20230710 | 135200 | 19845601630 | 3545 | 3535 | 3545 | 3535 | 6316 |
| 332 | 20230710 | 135100 | 19823244220 | 3535 | 3530 | 3540 | 3530 | 4406 |
| 333 | 20230710 | 135000 | 19807667565 | 3525 | 3530 | 3535 | 3525 | 3193 |
| 334 | 20230710 | 134900 | 19796385890 | 3535 | 3525 | 3540 | 3515 | 4705 |
| 335 | 20230710 | 134800 | 19779772875 | 3520 | 3530 | 3530 | 3520 | 3692 |
| 336 | 20230710 | 134700 | 19766743905 | 3530 | 3525 | 3535 | 3510 | 8840 |
| 337 | 20230710 | 134600 | 19735552340 | 3530 | 3520 | 3530 | 3510 | 4578 |
| 338 | 20230710 | 134500 | 19719431435 | 3520 | 3515 | 3520 | 3500 | 918 |
| 339 | 20230710 | 134400 | 19716206210 | 3520 | 3515 | 3520 | 3500 | 6767 |
| 340 | 20230710 | 134300 | 19692474185 | 3505 | 3505 | 3515 | 3505 | 466 |
| 341 | 20230710 | 134200 | 19690840845 | 3515 | 3515 | 3515 | 3510 | 36 |
| 342 | 20230710 | 134100 | 19690714310 | 3500 | 3500 | 3520 | 3495 | 5492 |
| 343 | 20230710 | 134000 | 19671456855 | 3505 | 3495 | 3505 | 3490 | 2131 |
| 344 | 20230710 | 133900 | 19664006485 | 3495 | 3500 | 3505 | 3490 | 5204 |
| 345 | 20230710 | 133800 | 19645825930 | 3505 | 3500 | 3505 | 3490 | 4807 |
| 346 | 20230710 | 133700 | 19629032470 | 3510 | 3495 | 3510 | 3495 | 4662 |
| 347 | 20230710 | 133600 | 19612734740 | 3495 | 3505 | 3505 | 3495 | 1108 |
| 348 | 20230710 | 133500 | 19608857525 | 3505 | 3500 | 3510 | 3495 | 1490 |
| 349 | 20230710 | 133400 | 19603643270 | 3500 | 3500 | 3515 | 3500 | 995 |
| 350 | 20230710 | 133300 | 19600160650 | 3515 | 3515 | 3515 | 3495 | 1816 |
| 351 | 20230710 | 133200 | 19593805520 | 3500 | 3500 | 3525 | 3500 | 6020 |
| 352 | 20230710 | 133100 | 19572672195 | 3515 | 3505 | 3515 | 3495 | 1818 |
| 353 | 20230710 | 133000 | 19566302445 | 3505 | 3500 | 3505 | 3490 | 1259 |
| 354 | 20230710 | 132900 | 19561900440 | 3500 | 3495 | 3500 | 3490 | 1588 |
| 355 | 20230710 | 132800 | 19556349370 | 3495 | 3495 | 3500 | 3490 | 1539 |
| 356 | 20230710 | 132700 | 19550969550 | 3495 | 3490 | 3495 | 3490 | 1624 |
| 357 | 20230710 | 132600 | 19545298970 | 3495 | 3485 | 3495 | 3485 | 200 |
| 358 | 20230710 | 132500 | 19544601860 | 3480 | 3485 | 3495 | 3480 | 1840 |
| 359 | 20230710 | 132400 | 19538189345 | 3490 | 3490 | 3490 | 3480 | 4247 |
| 360 | 20230710 | 132300 | 19523407255 | 3485 | 3490 | 3490 | 3485 | 2139 |
| 361 | 20230710 | 132200 | 19515951200 | 3495 | 3485 | 3495 | 3485 | 55 |
| 362 | 20230710 | 132100 | 19515758985 | 3495 | 3495 | 3495 | 3485 | 5394 |
| 363 | 20230710 | 132000 | 19496944865 | 3495 | 3495 | 3500 | 3485 | 3743 |
| 364 | 20230710 | 131900 | 19483857870 | 3495 | 3485 | 3495 | 3485 | 1163 |
| 365 | 20230710 | 131800 | 19479798410 | 3485 | 3495 | 3510 | 3480 | 2780 |
| 366 | 20230710 | 131700 | 19470068860 | 3495 | 3480 | 3495 | 3475 | 14315 |
| 367 | 20230710 | 131600 | 19420252140 | 3480 | 3485 | 3495 | 3480 | 8825 |
| 368 | 20230710 | 131500 | 19389523420 | 3485 | 3485 | 3490 | 3480 | 5359 |
| 369 | 20230710 | 131400 | 19370844455 | 3485 | 3490 | 3490 | 3480 | 5510 |
| 370 | 20230710 | 131300 | 19351636575 | 3490 | 3485 | 3495 | 3485 | 5519 |
| 371 | 20230710 | 131200 | 19332398060 | 3485 | 3500 | 3500 | 3485 | 8817 |
| 372 | 20230710 | 131100 | 19301649420 | 3500 | 3485 | 3500 | 3485 | 3147 |
| 373 | 20230710 | 131000 | 19290663695 | 3490 | 3490 | 3495 | 3480 | 2689 |
| 374 | 20230710 | 130900 | 19281287680 | 3490 | 3500 | 3500 | 3480 | 6843 |
| 375 | 20230710 | 130800 | 19257400645 | 3495 | 3480 | 3495 | 3480 | 4526 |
| 376 | 20230710 | 130700 | 19241622530 | 3475 | 3485 | 3490 | 3475 | 14542 |
| 377 | 20230710 | 130600 | 19190992095 | 3485 | 3495 | 3495 | 3485 | 11203 |
| 378 | 20230710 | 130500 | 19151926805 | 3490 | 3510 | 3510 | 3490 | 6369 |
| 379 | 20230710 | 130400 | 19129673885 | 3510 | 3515 | 3515 | 3480 | 32670 |
| 380 | 20230710 | 130300 | 19015592505 | 3510 | 3525 | 3530 | 3500 | 8509 |
| 381 | 20230710 | 130200 | 18985725185 | 3525 | 3530 | 3530 | 3515 | 2533 |
| 382 | 20230710 | 130100 | 18976800735 | 3515 | 3520 | 3540 | 3500 | 23685 |
| 383 | 20230710 | 130000 | 18893404960 | 3520 | 3510 | 3520 | 3505 | 15424 |
| 384 | 20230710 | 125900 | 18839309120 | 3510 | 3520 | 3525 | 3505 | 11095 |
| 385 | 20230710 | 125800 | 18800325145 | 3525 | 3520 | 3530 | 3520 | 2489 |
| 386 | 20230710 | 125700 | 18791559395 | 3520 | 3530 | 3540 | 3520 | 5386 |
| 387 | 20230710 | 125600 | 18772531420 | 3530 | 3510 | 3530 | 3505 | 4201 |
| 388 | 20230710 | 125500 | 18757762550 | 3510 | 3510 | 3510 | 3500 | 7101 |
| 389 | 20230710 | 125400 | 18732871135 | 3510 | 3520 | 3520 | 3510 | 8868 |
| 390 | 20230710 | 125300 | 18701708850 | 3520 | 3495 | 3520 | 3495 | 16978 |
| 391 | 20230710 | 125200 | 18642188485 | 3500 | 3500 | 3505 | 3490 | 22259 |
| 392 | 20230710 | 125100 | 18564375355 | 3505 | 3515 | 3520 | 3500 | 20036 |
| 393 | 20230710 | 125000 | 18494080200 | 3520 | 3520 | 3530 | 3515 | 10829 |
| 394 | 20230710 | 124900 | 18455963465 | 3520 | 3525 | 3535 | 3520 | 11110 |
| 395 | 20230710 | 124800 | 18416792280 | 3520 | 3530 | 3530 | 3500 | 38454 |
| 396 | 20230710 | 124700 | 18281641285 | 3530 | 3555 | 3555 | 3530 | 31712 |
| 397 | 20230710 | 124600 | 18169256770 | 3555 | 3565 | 3570 | 3550 | 37595 |
| 398 | 20230710 | 124500 | 18035607760 | 3565 | 3550 | 3570 | 3545 | 25794 |
| 399 | 20230710 | 124400 | 17943747645 | 3550 | 3565 | 3575 | 3510 | 85849 |
| 400 | 20230710 | 124300 | 17639819120 | 3575 | 3575 | 3595 | 3565 | 57069 |
| 401 | 20230710 | 124200 | 17435667785 | 3580 | 3645 | 3660 | 3570 | 104025 |
| 402 | 20230710 | 124100 | 17061784150 | 3640 | 3720 | 3720 | 3625 | 120484 |
| 403 | 20230710 | 124000 | 16620325715 | 3705 | 3690 | 3730 | 3690 | 38676 |
| 404 | 20230710 | 123900 | 16476858580 | 3695 | 3760 | 3775 | 3685 | 94906 |
| 405 | 20230710 | 123800 | 16123732095 | 3760 | 3790 | 3825 | 3755 | 41660 |
| 406 | 20230710 | 123700 | 15965972760 | 3785 | 3790 | 3820 | 3780 | 34032 |
| 407 | 20230710 | 123600 | 15836800365 | 3795 | 3830 | 3830 | 3780 | 46318 |
| 408 | 20230710 | 123500 | 15660847320 | 3830 | 3835 | 3845 | 3820 | 64000 |
| 409 | 20230710 | 123400 | 15415467475 | 3830 | 3775 | 3850 | 3770 | 127470 |
| 410 | 20230710 | 123300 | 14928094910 | 3775 | 3795 | 3800 | 3765 | 65122 |
| 411 | 20230710 | 123200 | 14681843920 | 3800 | 3760 | 3800 | 3735 | 79058 |
| 412 | 20230710 | 123100 | 14384079535 | 3760 | 3815 | 3815 | 3750 | 78958 |
| 413 | 20230710 | 123000 | 14085833635 | 3815 | 3815 | 3825 | 3780 | 102207 |
| 414 | 20230710 | 122900 | 13697359340 | 3825 | 3785 | 3840 | 3780 | 243994 |
| 415 | 20230710 | 122800 | 12767010510 | 3785 | 3710 | 3800 | 3705 | 119486 |
| 416 | 20230710 | 122700 | 12316620760 | 3710 | 3695 | 3720 | 3695 | 18920 |
| 417 | 20230710 | 122600 | 12246482295 | 3695 | 3700 | 3700 | 3685 | 12808 |
| 418 | 20230710 | 122500 | 12199133670 | 3700 | 3675 | 3700 | 3655 | 26581 |
| 419 | 20230710 | 122400 | 12101326590 | 3655 | 3685 | 3690 | 3655 | 15571 |
| 420 | 20230710 | 122300 | 12044108645 | 3685 | 3680 | 3700 | 3680 | 17023 |
| 421 | 20230710 | 122200 | 11981268095 | 3680 | 3655 | 3690 | 3655 | 24213 |
| 422 | 20230710 | 122100 | 11892284470 | 3655 | 3665 | 3665 | 3650 | 6203 |
| 423 | 20230710 | 122000 | 11869602785 | 3665 | 3640 | 3675 | 3640 | 6919 |
| 424 | 20230710 | 121900 | 11844295300 | 3645 | 3670 | 3680 | 3635 | 18314 |
| 425 | 20230710 | 121800 | 11777357910 | 3680 | 3670 | 3685 | 3670 | 4204 |
| 426 | 20230710 | 121700 | 11761904780 | 3685 | 3685 | 3685 | 3670 | 9291 |
| 427 | 20230710 | 121600 | 11727705730 | 3680 | 3685 | 3695 | 3670 | 9376 |
| 428 | 20230710 | 121500 | 11693108120 | 3670 | 3680 | 3685 | 3670 | 11028 |
| 429 | 20230710 | 121400 | 11652532255 | 3680 | 3670 | 3685 | 3660 | 7635 |
| 430 | 20230710 | 121300 | 11624491305 | 3670 | 3690 | 3700 | 3670 | 16715 |
| 431 | 20230710 | 121200 | 11562925920 | 3700 | 3690 | 3700 | 3685 | 18211 |
| 432 | 20230710 | 121100 | 11495715795 | 3685 | 3695 | 3700 | 3685 | 18327 |
| 433 | 20230710 | 121000 | 11428045330 | 3695 | 3680 | 3700 | 3680 | 7654 |
| 434 | 20230710 | 120900 | 11399777105 | 3680 | 3685 | 3700 | 3680 | 23707 |
| 435 | 20230710 | 120800 | 11312274040 | 3680 | 3665 | 3685 | 3660 | 18105 |
| 436 | 20230710 | 120700 | 11245684745 | 3665 | 3665 | 3680 | 3660 | 13977 |
| 437 | 20230710 | 120600 | 11194383165 | 3680 | 3670 | 3690 | 3650 | 18056 |
| 438 | 20230710 | 120500 | 11128096170 | 3670 | 3650 | 3680 | 3650 | 36818 |
| 439 | 20230710 | 120400 | 10992919185 | 3660 | 3650 | 3660 | 3645 | 9407 |
| 440 | 20230710 | 120300 | 10958555610 | 3650 | 3650 | 3660 | 3640 | 10536 |
| 441 | 20230710 | 120200 | 10920071210 | 3650 | 3635 | 3655 | 3635 | 16059 |
| 442 | 20230710 | 120100 | 10861471620 | 3640 | 3640 | 3645 | 3635 | 7781 |
| 443 | 20230710 | 120000 | 10833134330 | 3640 | 3625 | 3655 | 3625 | 12517 |
| 444 | 20230710 | 115900 | 10787496050 | 3625 | 3630 | 3640 | 3625 | 8171 |
| 445 | 20230710 | 115800 | 10757839800 | 3625 | 3635 | 3640 | 3625 | 12148 |
| 446 | 20230710 | 115700 | 10713746870 | 3635 | 3625 | 3645 | 3625 | 10817 |
| 447 | 20230710 | 115600 | 10674457245 | 3625 | 3620 | 3630 | 3620 | 4117 |
| 448 | 20230710 | 115500 | 10659524430 | 3625 | 3620 | 3630 | 3615 | 6215 |
| 449 | 20230710 | 115400 | 10636997870 | 3620 | 3630 | 3630 | 3620 | 5454 |
| 450 | 20230710 | 115300 | 10617218575 | 3625 | 3625 | 3630 | 3605 | 6658 |
| 451 | 20230710 | 115200 | 10593105305 | 3625 | 3630 | 3645 | 3620 | 5978 |
| 452 | 20230710 | 115100 | 10571409760 | 3625 | 3630 | 3645 | 3610 | 9207 |
| 453 | 20230710 | 115000 | 10537936505 | 3610 | 3600 | 3640 | 3600 | 21640 |
| 454 | 20230710 | 114900 | 10459416905 | 3620 | 3610 | 3620 | 3595 | 7969 |
| 455 | 20230710 | 114800 | 10430715035 | 3595 | 3595 | 3615 | 3590 | 9773 |
| 456 | 20230710 | 114700 | 10395539230 | 3600 | 3590 | 3605 | 3590 | 3981 |
| 457 | 20230710 | 114600 | 10381209510 | 3600 | 3600 | 3600 | 3585 | 6362 |
| 458 | 20230710 | 114500 | 10358358065 | 3590 | 3620 | 3625 | 3585 | 25839 |
| 459 | 20230710 | 114400 | 10265424885 | 3625 | 3630 | 3630 | 3615 | 7698 |
| 460 | 20230710 | 114300 | 10237551835 | 3620 | 3615 | 3640 | 3615 | 8577 |
| 461 | 20230710 | 114200 | 10206478885 | 3625 | 3635 | 3635 | 3605 | 7614 |
| 462 | 20230710 | 114100 | 10178892495 | 3625 | 3610 | 3635 | 3605 | 15507 |
| 463 | 20230710 | 114000 | 10122716210 | 3620 | 3600 | 3620 | 3600 | 7588 |
| 464 | 20230710 | 113900 | 10095314850 | 3600 | 3605 | 3620 | 3595 | 12329 |
| 465 | 20230710 | 113800 | 10050872220 | 3595 | 3630 | 3630 | 3595 | 31946 |
| 466 | 20230710 | 113700 | 9935788825 | 3625 | 3620 | 3635 | 3615 | 16841 |
| 467 | 20230710 | 113600 | 9874758970 | 3625 | 3640 | 3645 | 3615 | 10474 |
| 468 | 20230710 | 113500 | 9836737785 | 3635 | 3620 | 3640 | 3615 | 14685 |
| 469 | 20230710 | 113400 | 9783430615 | 3630 | 3615 | 3630 | 3605 | 26197 |
| 470 | 20230710 | 113300 | 9688755915 | 3605 | 3610 | 3615 | 3605 | 10334 |
| 471 | 20230710 | 113200 | 9651464610 | 3605 | 3610 | 3620 | 3605 | 9874 |
| 472 | 20230710 | 113100 | 9615796015 | 3610 | 3605 | 3620 | 3605 | 7596 |
| 473 | 20230710 | 113000 | 9588341630 | 3605 | 3600 | 3625 | 3590 | 20718 |
| 474 | 20230710 | 112900 | 9513466645 | 3590 | 3605 | 3605 | 3590 | 10442 |
| 475 | 20230710 | 112800 | 9475890975 | 3605 | 3585 | 3605 | 3585 | 8953 |
| 476 | 20230710 | 112700 | 9443670605 | 3585 | 3605 | 3605 | 3580 | 5416 |
| 477 | 20230710 | 112600 | 9424215190 | 3605 | 3600 | 3610 | 3575 | 16678 |
| 478 | 20230710 | 112500 | 9364367060 | 3600 | 3580 | 3605 | 3580 | 5858 |
| 479 | 20230710 | 112400 | 9343299640 | 3580 | 3600 | 3600 | 3545 | 44081 |
| 480 | 20230710 | 112300 | 9186038600 | 3600 | 3610 | 3630 | 3595 | 41197 |
| 481 | 20230710 | 112200 | 9037285090 | 3610 | 3600 | 3620 | 3590 | 31931 |
| 482 | 20230710 | 112100 | 8922072415 | 3595 | 3605 | 3605 | 3590 | 17908 |
| 483 | 20230710 | 112000 | 8857643855 | 3595 | 3600 | 3615 | 3590 | 25040 |
| 484 | 20230710 | 111900 | 8767498125 | 3600 | 3570 | 3600 | 3565 | 27601 |
| 485 | 20230710 | 111800 | 8668480235 | 3570 | 3580 | 3580 | 3550 | 12670 |
| 486 | 20230710 | 111700 | 8623276685 | 3575 | 3565 | 3590 | 3560 | 25688 |
| 487 | 20230710 | 111600 | 8531245250 | 3560 | 3545 | 3575 | 3525 | 20219 |
| 488 | 20230710 | 111500 | 8459473800 | 3545 | 3560 | 3585 | 3535 | 53593 |
| 489 | 20230710 | 111400 | 8268251890 | 3555 | 3515 | 3560 | 3515 | 39089 |
| 490 | 20230710 | 111300 | 8129680540 | 3525 | 3525 | 3530 | 3510 | 20650 |
| 491 | 20230710 | 111200 | 8056948320 | 3515 | 3505 | 3535 | 3475 | 38848 |
| 492 | 20230710 | 111100 | 7920790260 | 3505 | 3505 | 3520 | 3500 | 24227 |
| 493 | 20230710 | 111000 | 7835847260 | 3500 | 3475 | 3530 | 3475 | 48113 |
| 494 | 20230710 | 110900 | 7667718120 | 3475 | 3545 | 3570 | 3460 | 79363 |
| 495 | 20230710 | 110800 | 7388616595 | 3545 | 3540 | 3555 | 3520 | 63827 |
| 496 | 20230710 | 110700 | 7162757700 | 3545 | 3625 | 3625 | 3515 | 153053 |
| 497 | 20230710 | 110600 | 6617379845 | 3625 | 3750 | 3755 | 3620 | 116324 |
| 498 | 20230710 | 110500 | 6188159290 | 3730 | 3870 | 3875 | 3730 | 106934 |
| 499 | 20230710 | 110400 | 5781894535 | 3880 | 3840 | 3915 | 3835 | 183429 |
| 500 | 20230710 | 110300 | 5071073770 | 3835 | 3810 | 3855 | 3795 | 128674 |
| 501 | 20230710 | 110200 | 4577290510 | 3810 | 3810 | 3815 | 3800 | 18986 |
| 502 | 20230710 | 110100 | 4504982255 | 3810 | 3765 | 3820 | 3750 | 51083 |
| 503 | 20230710 | 110000 | 4310664865 | 3760 | 3795 | 3805 | 3755 | 40250 |
| 504 | 20230710 | 105900 | 4158273510 | 3805 | 3755 | 3815 | 3755 | 53371 |
| 505 | 20230710 | 105800 | 3955959910 | 3755 | 3755 | 3805 | 3720 | 77490 |
| 506 | 20230710 | 105700 | 3664306640 | 3755 | 3800 | 3815 | 3680 | 102844 |
| 507 | 20230710 | 105600 | 3278518805 | 3795 | 3735 | 3850 | 3735 | 137397 |
| 508 | 20230710 | 105500 | 2755328465 | 3755 | 3680 | 3800 | 3665 | 122271 |
| 509 | 20230710 | 105400 | 2296050050 | 3675 | 3720 | 3725 | 3645 | 45163 |
| 510 | 20230710 | 105300 | 2129885540 | 3720 | 3750 | 3760 | 3690 | 57683 |
| 511 | 20230710 | 105200 | 1915135585 | 3755 | 3720 | 3760 | 3700 | 75682 |
| 512 | 20230710 | 105100 | 1633071015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 513 | 20230710 | 105000 | 1633071015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 514 | 20230710 | 104900 | 1633071015 | 3755 | 3695 | 3755 | 3680 | 89605 |
| 515 | 20230710 | 104800 | 1299083100 | 3690 | 3720 | 3720 | 3660 | 45220 |
| 516 | 20230710 | 104700 | 1132213495 | 3720 | 3640 | 3730 | 3640 | 59588 |
| 517 | 20230710 | 104600 | 912473895 | 3635 | 3635 | 3645 | 3630 | 3523 |
| 518 | 20230710 | 104500 | 899654415 | 3630 | 3630 | 3630 | 3630 | 2036 |
| 519 | 20230710 | 104400 | 892263735 | 3630 | 3625 | 3640 | 3625 | 8114 |
| 520 | 20230710 | 104300 | 862775180 | 3620 | 3615 | 3620 | 3615 | 4256 |
| 521 | 20230710 | 104200 | 847379255 | 3610 | 3620 | 3620 | 3610 | 2492 |
| 522 | 20230710 | 104100 | 838369070 | 3615 | 3625 | 3625 | 3615 | 450 |
| 523 | 20230710 | 104000 | 836739510 | 3620 | 3625 | 3625 | 3620 | 361 |
| 524 | 20230710 | 103900 | 835431300 | 3630 | 3625 | 3630 | 3625 | 2585 |
| 525 | 20230710 | 103800 | 826055675 | 3625 | 3595 | 3625 | 3595 | 5104 |
| 526 | 20230710 | 103700 | 807603755 | 3610 | 3595 | 3610 | 3595 | 1019 |
| 527 | 20230710 | 103600 | 803940000 | 3595 | 3605 | 3610 | 3595 | 2880 |
| 528 | 20230710 | 103500 | 793560460 | 3610 | 3610 | 3615 | 3610 | 2603 |
| 529 | 20230710 | 103400 | 784163095 | 3610 | 3615 | 3615 | 3610 | 303 |
| 530 | 20230710 | 103300 | 783068265 | 3615 | 3615 | 3620 | 3610 | 409 |
| 531 | 20230710 | 103200 | 781589240 | 3620 | 3615 | 3620 | 3615 | 3178 |
| 532 | 20230710 | 103100 | 770098400 | 3615 | 3605 | 3625 | 3605 | 2044 |
| 533 | 20230710 | 103000 | 762709965 | 3605 | 3625 | 3625 | 3605 | 4931 |
| 534 | 20230710 | 102900 | 744912875 | 3625 | 3605 | 3630 | 3595 | 8623 |
| 535 | 20230710 | 102800 | 713631140 | 3605 | 3610 | 3615 | 3535 | 15213 |
| 536 | 20230710 | 102700 | 659124935 | 3605 | 3635 | 3635 | 3605 | 7886 |
| 537 | 20230710 | 102600 | 630647180 | 3635 | 3640 | 3640 | 3610 | 9485 |
| 538 | 20230710 | 102500 | 596257625 | 3640 | 3575 | 3640 | 3570 | 17713 |
| 539 | 20230710 | 102400 | 532428710 | 3580 | 3580 | 3600 | 3580 | 12064 |
| 540 | 20230710 | 102300 | 489120525 | 3585 | 3560 | 3585 | 3560 | 22866 |
| 541 | 20230710 | 102200 | 407308970 | 3560 | 3555 | 3560 | 3535 | 3068 |
| 542 | 20230710 | 102100 | 396424730 | 3560 | 3555 | 3570 | 3555 | 2413 |
| 543 | 20230710 | 102000 | 387828175 | 3555 | 3555 | 3555 | 3555 | 533 |
| 544 | 20230710 | 101900 | 385933360 | 3550 | 3540 | 3565 | 3540 | 12951 |
| 545 | 20230710 | 101800 | 339909945 | 3535 | 3535 | 3535 | 3535 | 1607 |
| 546 | 20230710 | 101700 | 334229200 | 3545 | 3545 | 3545 | 3545 | 15 |
| 547 | 20230710 | 101600 | 334176025 | 3545 | 3535 | 3545 | 3535 | 248 |
| 548 | 20230710 | 101500 | 333298040 | 3530 | 3540 | 3540 | 3530 | 175 |
| 549 | 20230710 | 101400 | 332679415 | 3540 | 3540 | 3540 | 3540 | 25 |
| 550 | 20230710 | 101300 | 332590915 | 3540 | 3540 | 3540 | 3540 | 311 |
| 551 | 20230710 | 101200 | 331489975 | 3555 | 3545 | 3555 | 3545 | 1305 |
| 552 | 20230710 | 101100 | 326853420 | 3545 | 3545 | 3545 | 3545 | 2000 |
| 553 | 20230710 | 101000 | 319763420 | 3545 | 3545 | 3545 | 3545 | 5 |
| 554 | 20230710 | 100900 | 319745695 | 3545 | 3540 | 3545 | 3540 | 100 |
| 555 | 20230710 | 100800 | 319391530 | 3540 | 3540 | 3540 | 3540 | 360 |
| 556 | 20230710 | 100700 | 318117130 | 3540 | 3540 | 3540 | 3540 | 150 |
| 557 | 20230710 | 100600 | 317586130 | 3535 | 3540 | 3540 | 3535 | 332 |
| 558 | 20230710 | 100500 | 316410875 | 3540 | 3540 | 3540 | 3540 | 12 |
| 559 | 20230710 | 100400 | 316368395 | 3540 | 3545 | 3545 | 3540 | 702 |
| 560 | 20230710 | 100300 | 313879880 | 3545 | 3545 | 3545 | 3540 | 407 |
| 561 | 20230710 | 100200 | 312437070 | 3545 | 3545 | 3545 | 3545 | 225 |
| 562 | 20230710 | 100100 | 311639445 | 3540 | 3540 | 3545 | 3540 | 317 |
| 563 | 20230710 | 100000 | 310517210 | 3545 | 3535 | 3545 | 3535 | 669 |
| 564 | 20230710 | 095900 | 308152035 | 3550 | 3540 | 3555 | 3540 | 1345 |
| 565 | 20230710 | 095800 | 303387115 | 3540 | 3550 | 3555 | 3530 | 1451 |
| 566 | 20230710 | 095700 | 298248195 | 3550 | 3540 | 3555 | 3540 | 4550 |
| 567 | 20230710 | 095600 | 282110620 | 3535 | 3520 | 3540 | 3515 | 2459 |
| 568 | 20230710 | 095500 | 273426885 | 3525 | 3540 | 3540 | 3525 | 1112 |
| 569 | 20230710 | 095400 | 269500055 | 3540 | 3535 | 3545 | 3535 | 1345 |
| 570 | 20230710 | 095300 | 264739290 | 3525 | 3520 | 3545 | 3520 | 1768 |
| 571 | 20230710 | 095200 | 258498985 | 3520 | 3520 | 3520 | 3510 | 1223 |
| 572 | 20230710 | 095100 | 254194210 | 3520 | 3520 | 3525 | 3515 | 2616 |
| 573 | 20230710 | 095000 | 244982515 | 3525 | 3540 | 3540 | 3525 | 5862 |
| 574 | 20230710 | 094900 | 224284910 | 3545 | 3535 | 3555 | 3535 | 4120 |
| 575 | 20230710 | 094800 | 209664810 | 3530 | 3540 | 3545 | 3530 | 4525 |
| 576 | 20230710 | 094700 | 193644745 | 3540 | 3535 | 3545 | 3525 | 5401 |
| 577 | 20230710 | 094600 | 174537355 | 3540 | 3540 | 3540 | 3530 | 4558 |
| 578 | 20230710 | 094500 | 158419715 | 3540 | 3500 | 3555 | 3500 | 14993 |
| 579 | 20230710 | 094400 | 105506560 | 3500 | 3495 | 3500 | 3495 | 66 |
| 580 | 20230710 | 094300 | 105275570 | 3490 | 3500 | 3500 | 3490 | 334 |
| 581 | 20230710 | 094200 | 104106720 | 3500 | 3490 | 3500 | 3490 | 1151 |
| 582 | 20230710 | 094100 | 100078730 | 3500 | 3500 | 3500 | 3500 | 25 |
| 583 | 20230710 | 094000 | 99991230 | 3500 | 3500 | 3500 | 3500 | 167 |
| 584 | 20230710 | 093900 | 99406730 | 3500 | 3490 | 3505 | 3490 | 3081 |
| 585 | 20230710 | 093800 | 88628190 | 3485 | 3480 | 3485 | 3480 | 1037 |
| 586 | 20230710 | 093700 | 85015980 | 3480 | 3470 | 3480 | 3470 | 834 |
| 587 | 20230710 | 093600 | 82120400 | 3465 | 3460 | 3465 | 3460 | 1402 |
| 588 | 20230710 | 093500 | 77267675 | 3460 | 3455 | 3465 | 3430 | 1661 |
| 589 | 20230710 | 093400 | 71532775 | 3445 | 3465 | 3465 | 3400 | 2973 |
| 590 | 20230710 | 093300 | 61318075 | 3465 | 3460 | 3470 | 3450 | 1839 |
| 591 | 20230710 | 093200 | 54962330 | 3475 | 3445 | 3475 | 3445 | 1304 |
| 592 | 20230710 | 093100 | 50450410 | 3440 | 3425 | 3440 | 3425 | 1174 |
| 593 | 20230710 | 093000 | 46418285 | 3415 | 3415 | 3415 | 3415 | 47 |
| 594 | 20230710 | 092900 | 46257780 | 3415 | 3415 | 3415 | 3415 | 502 |
| 595 | 20230710 | 092800 | 44543450 | 3415 | 3415 | 3415 | 3415 | 17 |
| 596 | 20230710 | 092700 | 44485395 | 3415 | 3400 | 3415 | 3400 | 1243 |
| 597 | 20230710 | 092600 | 40249670 | 3400 | 3405 | 3405 | 3380 | 2130 |
| 598 | 20230710 | 092500 | 33013215 | 3415 | 3415 | 3415 | 3415 | 5 |
| 599 | 20230710 | 092400 | 32996140 | 3415 | 3400 | 3415 | 3400 | 18 |
| 600 | 20230710 | 092300 | 32934685 | 3410 | 3425 | 3425 | 3410 | 1882 |
| 601 | 20230710 | 092200 | 26515630 | 3430 | 3430 | 3430 | 3430 | 0 |
| 602 | 20230710 | 092100 | 26515630 | 3430 | 3415 | 3430 | 3415 | 1252 |
| 603 | 20230710 | 092000 | 22238975 | 3415 | 3415 | 3415 | 3415 | 146 |
| 604 | 20230710 | 091900 | 21740385 | 3415 | 3410 | 3415 | 3410 | 844 |
| 605 | 20230710 | 091800 | 18862230 | 3410 | 3410 | 3410 | 3410 | 5 |
| 606 | 20230710 | 091700 | 18845180 | 3410 | 3405 | 3410 | 3405 | 98 |
| 607 | 20230710 | 091600 | 18511315 | 3405 | 3380 | 3410 | 3380 | 619 |
| 608 | 20230710 | 091500 | 16416050 | 3410 | 3410 | 3410 | 3410 | 82 |
| 609 | 20230710 | 091400 | 16136430 | 3410 | 3405 | 3410 | 3405 | 60 |
| 610 | 20230710 | 091300 | 15931970 | 3405 | 3405 | 3405 | 3405 | 2 |
| 611 | 20230710 | 091200 | 15925160 | 3410 | 3410 | 3410 | 3410 | 23 |
| 612 | 20230710 | 091100 | 15846730 | 3410 | 3400 | 3410 | 3400 | 200 |
| 613 | 20230710 | 091000 | 15166600 | 3400 | 3400 | 3400 | 3400 | 5 |
| 614 | 20230710 | 090900 | 15149600 | 3400 | 3395 | 3400 | 3380 | 156 |
| 615 | 20230710 | 090800 | 14621845 | 3400 | 3400 | 3400 | 3400 | 7 |
| 616 | 20230710 | 090700 | 14598045 | 3400 | 3400 | 3400 | 3380 | 122 |
| 617 | 20230710 | 090600 | 14184570 | 3405 | 3380 | 3405 | 3380 | 723 |
| 618 | 20230710 | 090500 | 11738910 | 3380 | 3380 | 3380 | 3380 | 285 |
| 619 | 20230710 | 090400 | 10775610 | 3415 | 3410 | 3415 | 3410 | 1106 |
| 620 | 20230710 | 090300 | 7003985 | 3410 | 3410 | 3410 | 3410 | 5 |
| 621 | 20230710 | 090200 | 6986935 | 3410 | 3410 | 3410 | 3410 | 145 |
| 622 | 20230710 | 090100 | 6492485 | 3410 | 3410 | 3410 | 3410 | 56 |
| 623 | 20230710 | 090000 | 6301525 | 3390 | 3415 | 3415 | 3390 | 1830 |