30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 39113 |
| 3 | 20230712 | 185100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20230712 | 185000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20230712 | 184900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20230712 | 184800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20230712 | 184700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20230712 | 184600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20230712 | 184500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20230712 | 184400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20230712 | 184300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20230712 | 184200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20230712 | 184100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20230712 | 184000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20230712 | 183900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20230712 | 183800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20230712 | 183700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20230712 | 183600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20230712 | 183500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20230712 | 183400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20230712 | 183300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20230712 | 183200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20230712 | 183100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20230712 | 183000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20230712 | 182900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20230712 | 182800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20230712 | 182700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20230712 | 182600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20230712 | 182500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20230712 | 182400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20230712 | 182300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20230712 | 182200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 39113 |
| 33 | 20230712 | 182100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20230712 | 182000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20230712 | 181900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20230712 | 181800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20230712 | 181700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20230712 | 181600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20230712 | 181500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20230712 | 181400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20230712 | 181300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20230712 | 181200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20230712 | 181100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20230712 | 181000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20230712 | 180900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20230712 | 180800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20230712 | 180700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20230712 | 180600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20230712 | 180500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20230712 | 180400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20230712 | 180300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20230712 | 180200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20230712 | 180100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20230712 | 180000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20230712 | 175900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20230712 | 175800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20230712 | 175700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20230712 | 175600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20230712 | 175500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20230712 | 175400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20230712 | 175300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20230712 | 175200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 39113 |
| 63 | 20230712 | 175100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20230712 | 175000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20230712 | 174900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20230712 | 174800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20230712 | 174700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20230712 | 174600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20230712 | 174500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20230712 | 174400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20230712 | 174300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20230712 | 174200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20230712 | 174100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20230712 | 174000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20230712 | 173900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20230712 | 173800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20230712 | 173700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20230712 | 173600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20230712 | 173500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20230712 | 173400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20230712 | 173300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20230712 | 173200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20230712 | 173100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20230712 | 173000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20230712 | 172900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20230712 | 172800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20230712 | 172700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20230712 | 172600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20230712 | 172500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20230712 | 172400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20230712 | 172300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20230712 | 172200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 39113 |
| 93 | 20230712 | 172100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20230712 | 172000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20230712 | 171900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20230712 | 171800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20230712 | 171700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20230712 | 171600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20230712 | 171500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20230712 | 171400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20230712 | 171300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20230712 | 171200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20230712 | 171100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20230712 | 171000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20230712 | 170900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20230712 | 170800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20230712 | 170700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20230712 | 170600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20230712 | 170500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20230712 | 170400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20230712 | 170300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20230712 | 170200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20230712 | 170100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20230712 | 170000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20230712 | 165900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20230712 | 165800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20230712 | 165700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20230712 | 165600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20230712 | 165500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20230712 | 165400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20230712 | 165300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20230712 | 165200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 39113 |
| 123 | 20230712 | 165100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20230712 | 165000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20230712 | 164900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20230712 | 164800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20230712 | 164700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20230712 | 164600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20230712 | 164500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20230712 | 164400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20230712 | 164300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20230712 | 164200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20230712 | 164100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20230712 | 164000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20230712 | 163900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20230712 | 163800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20230712 | 163700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20230712 | 163600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20230712 | 163500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20230712 | 163400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20230712 | 163300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20230712 | 163200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20230712 | 163100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20230712 | 163000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20230712 | 162900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20230712 | 162800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20230712 | 162700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20230712 | 162600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20230712 | 162500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20230712 | 162400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20230712 | 162300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20230712 | 162200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 39113 |
| 153 | 20230712 | 162100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20230712 | 162000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20230712 | 161900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20230712 | 161800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20230712 | 161700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20230712 | 161600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20230712 | 161500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20230712 | 161400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20230712 | 161300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20230712 | 161200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20230712 | 161100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20230712 | 161000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20230712 | 160900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20230712 | 160800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20230712 | 160700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20230712 | 160600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20230712 | 160500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20230712 | 160400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20230712 | 160300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20230712 | 160200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20230712 | 160100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20230712 | 160000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20230712 | 155900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20230712 | 155800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20230712 | 155700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20230712 | 155600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20230712 | 155500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20230712 | 155400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20230712 | 155300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20230712 | 155200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 39113 |
| 183 | 20230712 | 155100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20230712 | 155000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20230712 | 154900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20230712 | 154800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20230712 | 154700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20230712 | 154600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20230712 | 154500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20230712 | 154400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20230712 | 154300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20230712 | 154200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20230712 | 154100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20230712 | 154000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20230712 | 153900 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20230712 | 153800 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20230712 | 153700 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20230712 | 153600 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20230712 | 153500 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20230712 | 153400 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20230712 | 153300 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20230712 | 153200 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20230712 | 153100 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20230712 | 153000 | 10387729600 | 4425 | 4425 | 4425 | 4425 | 39113 |
| 205 | 20230712 | 152900 | 10214654575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20230712 | 152800 | 10214654575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20230712 | 152700 | 10214654575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20230712 | 152600 | 10214654575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20230712 | 152500 | 10214654575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20230712 | 152400 | 10214654575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20230712 | 152300 | 10214654575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20230712 | 152200 | 10214654575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 213 | 20230712 | 152100 | 10214654575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20230712 | 152000 | 10214654575 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20230712 | 151900 | 10214654575 | 4420 | 4395 | 4425 | 4390 | 11128 |
| 216 | 20230712 | 151800 | 10165647660 | 4400 | 4400 | 4415 | 4390 | 11822 |
| 217 | 20230712 | 151700 | 10113650240 | 4410 | 4420 | 4430 | 4400 | 15795 |
| 218 | 20230712 | 151600 | 10043859195 | 4425 | 4425 | 4435 | 4415 | 5976 |
| 219 | 20230712 | 151500 | 10017399575 | 4430 | 4415 | 4435 | 4415 | 6913 |
| 220 | 20230712 | 151400 | 9986842795 | 4430 | 4430 | 4440 | 4410 | 7462 |
| 221 | 20230712 | 151300 | 9953858400 | 4440 | 4425 | 4440 | 4415 | 13278 |
| 222 | 20230712 | 151200 | 9895007425 | 4430 | 4415 | 4430 | 4405 | 4910 |
| 223 | 20230712 | 151100 | 9873311370 | 4405 | 4410 | 4415 | 4400 | 12908 |
| 224 | 20230712 | 151000 | 9816477540 | 4400 | 4430 | 4430 | 4400 | 16185 |
| 225 | 20230712 | 150900 | 9744989145 | 4425 | 4435 | 4450 | 4420 | 21068 |
| 226 | 20230712 | 150800 | 9651585775 | 4430 | 4405 | 4435 | 4400 | 15662 |
| 227 | 20230712 | 150700 | 9582451240 | 4400 | 4405 | 4405 | 4395 | 3914 |
| 228 | 20230712 | 150600 | 9565235105 | 4395 | 4395 | 4405 | 4390 | 10061 |
| 229 | 20230712 | 150500 | 9520967665 | 4390 | 4370 | 4400 | 4360 | 9473 |
| 230 | 20230712 | 150400 | 9479490230 | 4365 | 4380 | 4390 | 4365 | 53468 |
| 231 | 20230712 | 150300 | 9245759160 | 4380 | 4400 | 4400 | 4375 | 26078 |
| 232 | 20230712 | 150200 | 9131350200 | 4395 | 4390 | 4400 | 4390 | 8311 |
| 233 | 20230712 | 150100 | 9094830755 | 4390 | 4395 | 4395 | 4385 | 8277 |
| 234 | 20230712 | 150000 | 9058476520 | 4390 | 4380 | 4400 | 4375 | 15536 |
| 235 | 20230712 | 145900 | 8990271900 | 4375 | 4380 | 4385 | 4370 | 25664 |
| 236 | 20230712 | 145800 | 8878032900 | 4385 | 4375 | 4385 | 4370 | 14062 |
| 237 | 20230712 | 145700 | 8816490375 | 4380 | 4380 | 4405 | 4370 | 41432 |
| 238 | 20230712 | 145600 | 8634807845 | 4385 | 4355 | 4400 | 4355 | 38120 |
| 239 | 20230712 | 145500 | 8467681725 | 4365 | 4345 | 4370 | 4340 | 38415 |
| 240 | 20230712 | 145400 | 8300550495 | 4350 | 4420 | 4450 | 4275 | 179061 |
| 241 | 20230712 | 145300 | 7518741860 | 4420 | 4495 | 4505 | 4420 | 125666 |
| 242 | 20230712 | 145200 | 6958548170 | 4500 | 4525 | 4530 | 4490 | 66386 |
| 243 | 20230712 | 145100 | 6659669750 | 4505 | 4500 | 4570 | 4500 | 104302 |
| 244 | 20230712 | 145000 | 6187893650 | 4515 | 4550 | 4610 | 4490 | 347147 |
| 245 | 20230712 | 144900 | 4602524795 | 4550 | 4510 | 4600 | 4470 | 304419 |
| 246 | 20230712 | 144800 | 3224049815 | 4480 | 4280 | 4570 | 4280 | 242449 |
| 247 | 20230712 | 144700 | 2142784870 | 4275 | 4280 | 4280 | 4275 | 1477 |
| 248 | 20230712 | 144600 | 2136468115 | 4285 | 4285 | 4290 | 4280 | 81 |
| 249 | 20230712 | 144500 | 2136121165 | 4285 | 4280 | 4285 | 4280 | 99 |
| 250 | 20230712 | 144400 | 2135697325 | 4280 | 4280 | 4280 | 4280 | 34 |
| 251 | 20230712 | 144300 | 2135551805 | 4290 | 4290 | 4290 | 4280 | 102 |
| 252 | 20230712 | 144200 | 2135115225 | 4285 | 4280 | 4285 | 4280 | 242 |
| 253 | 20230712 | 144100 | 2134079440 | 4280 | 4290 | 4290 | 4280 | 546 |
| 254 | 20230712 | 144000 | 2131739895 | 4290 | 4290 | 4290 | 4290 | 27 |
| 255 | 20230712 | 143900 | 2131624065 | 4285 | 4285 | 4285 | 4285 | 157 |
| 256 | 20230712 | 143800 | 2130951320 | 4290 | 4285 | 4290 | 4285 | 3 |
| 257 | 20230712 | 143700 | 2130938460 | 4290 | 4290 | 4290 | 4290 | 11 |
| 258 | 20230712 | 143600 | 2130891270 | 4290 | 4290 | 4290 | 4290 | 0 |
| 259 | 20230712 | 143500 | 2130891270 | 4290 | 4290 | 4290 | 4285 | 158 |
| 260 | 20230712 | 143400 | 2130214230 | 4285 | 4285 | 4290 | 4285 | 62 |
| 261 | 20230712 | 143300 | 2129948550 | 4290 | 4290 | 4290 | 4290 | 20 |
| 262 | 20230712 | 143200 | 2129862750 | 4290 | 4290 | 4290 | 4280 | 12 |
| 263 | 20230712 | 143100 | 2129811370 | 4280 | 4290 | 4290 | 4280 | 45 |
| 264 | 20230712 | 143000 | 2129618430 | 4280 | 4280 | 4290 | 4280 | 56 |
| 265 | 20230712 | 142900 | 2129378740 | 4275 | 4275 | 4275 | 4275 | 318 |
| 266 | 20230712 | 142800 | 2128019290 | 4275 | 4275 | 4275 | 4270 | 6 |
| 267 | 20230712 | 142700 | 2127993650 | 4270 | 4270 | 4270 | 4270 | 64 |
| 268 | 20230712 | 142600 | 2127720370 | 4270 | 4270 | 4270 | 4270 | 26 |
| 269 | 20230712 | 142500 | 2127609350 | 4265 | 4265 | 4270 | 4265 | 167 |
| 270 | 20230712 | 142400 | 2126897085 | 4270 | 4270 | 4270 | 4265 | 319 |
| 271 | 20230712 | 142300 | 2125535000 | 4270 | 4270 | 4275 | 4270 | 208 |
| 272 | 20230712 | 142200 | 2124646835 | 4275 | 4265 | 4275 | 4265 | 9 |
| 273 | 20230712 | 142100 | 2124608415 | 4265 | 4270 | 4270 | 4260 | 600 |
| 274 | 20230712 | 142000 | 2122051355 | 4270 | 4270 | 4270 | 4260 | 322 |
| 275 | 20230712 | 141900 | 2120678640 | 4270 | 4270 | 4275 | 4270 | 709 |
| 276 | 20230712 | 141800 | 2117648705 | 4275 | 4270 | 4275 | 4260 | 1006 |
| 277 | 20230712 | 141700 | 2113362215 | 4270 | 4270 | 4270 | 4270 | 258 |
| 278 | 20230712 | 141600 | 2112260555 | 4270 | 4275 | 4285 | 4265 | 4211 |
| 279 | 20230712 | 141500 | 2094287730 | 4325 | 4270 | 4325 | 4270 | 1870 |
| 280 | 20230712 | 141400 | 2086255880 | 4275 | 4275 | 4300 | 4275 | 1526 |
| 281 | 20230712 | 141300 | 2079709560 | 4275 | 4275 | 4275 | 4275 | 201 |
| 282 | 20230712 | 141200 | 2078850285 | 4275 | 4285 | 4285 | 4270 | 79 |
| 283 | 20230712 | 141100 | 2078512515 | 4285 | 4265 | 4285 | 4265 | 341 |
| 284 | 20230712 | 141000 | 2077056405 | 4270 | 4275 | 4275 | 4270 | 1237 |
| 285 | 20230712 | 140900 | 2071771915 | 4275 | 4280 | 4280 | 4275 | 16621 |
| 286 | 20230712 | 140800 | 2000714630 | 4280 | 4280 | 4280 | 4280 | 206 |
| 287 | 20230712 | 140700 | 1999832950 | 4275 | 4290 | 4290 | 4275 | 1868 |
| 288 | 20230712 | 140600 | 1991839555 | 4275 | 4280 | 4290 | 4275 | 4036 |
| 289 | 20230712 | 140500 | 1974568400 | 4285 | 4295 | 4295 | 4285 | 2502 |
| 290 | 20230712 | 140400 | 1963847300 | 4295 | 4295 | 4300 | 4290 | 1164 |
| 291 | 20230712 | 140300 | 1958853460 | 4300 | 4300 | 4300 | 4300 | 100 |
| 292 | 20230712 | 140200 | 1958423460 | 4300 | 4295 | 4300 | 4295 | 30 |
| 293 | 20230712 | 140100 | 1958294520 | 4290 | 4295 | 4300 | 4285 | 859 |
| 294 | 20230712 | 140000 | 1954610390 | 4300 | 4300 | 4300 | 4300 | 0 |
| 295 | 20230712 | 135900 | 1954610390 | 4300 | 4300 | 4300 | 4300 | 1 |
| 296 | 20230712 | 135800 | 1954606090 | 4285 | 4285 | 4285 | 4285 | 100 |
| 297 | 20230712 | 135700 | 1954177590 | 4280 | 4280 | 4280 | 4280 | 0 |
| 298 | 20230712 | 135600 | 1954177590 | 4280 | 4295 | 4300 | 4280 | 3873 |
| 299 | 20230712 | 135500 | 1937563815 | 4295 | 4295 | 4295 | 4295 | 126 |
| 300 | 20230712 | 135400 | 1937022645 | 4295 | 4295 | 4295 | 4295 | 0 |
| 301 | 20230712 | 135300 | 1937022645 | 4295 | 4290 | 4295 | 4290 | 230 |
| 302 | 20230712 | 135200 | 1936035445 | 4290 | 4285 | 4290 | 4285 | 152 |
| 303 | 20230712 | 135100 | 1935383875 | 4295 | 4285 | 4295 | 4285 | 912 |
| 304 | 20230712 | 135000 | 1931475865 | 4295 | 4295 | 4295 | 4295 | 0 |
| 305 | 20230712 | 134900 | 1931475865 | 4295 | 4285 | 4295 | 4285 | 481 |
| 306 | 20230712 | 134800 | 1929414770 | 4280 | 4280 | 4280 | 4280 | 0 |
| 307 | 20230712 | 134700 | 1929414770 | 4280 | 4290 | 4290 | 4280 | 2236 |
| 308 | 20230712 | 134600 | 1919832520 | 4300 | 4300 | 4300 | 4300 | 0 |
| 309 | 20230712 | 134500 | 1919832520 | 4300 | 4300 | 4305 | 4300 | 27 |
| 310 | 20230712 | 134400 | 1919716340 | 4305 | 4300 | 4305 | 4300 | 500 |
| 311 | 20230712 | 134300 | 1917566165 | 4300 | 4300 | 4300 | 4300 | 7 |
| 312 | 20230712 | 134200 | 1917536065 | 4295 | 4295 | 4295 | 4295 | 311 |
| 313 | 20230712 | 134100 | 1916200320 | 4295 | 4310 | 4310 | 4295 | 1569 |
| 314 | 20230712 | 134000 | 1909459820 | 4305 | 4310 | 4310 | 4305 | 71 |
| 315 | 20230712 | 133900 | 1909154115 | 4310 | 4310 | 4310 | 4300 | 623 |
| 316 | 20230712 | 133800 | 1906474745 | 4305 | 4310 | 4315 | 4295 | 1076 |
| 317 | 20230712 | 133700 | 1901847610 | 4315 | 4315 | 4315 | 4310 | 221 |
| 318 | 20230712 | 133600 | 1900894875 | 4315 | 4295 | 4320 | 4285 | 1361 |
| 319 | 20230712 | 133500 | 1895046185 | 4295 | 4295 | 4295 | 4290 | 603 |
| 320 | 20230712 | 133400 | 1892458800 | 4295 | 4295 | 4295 | 4295 | 200 |
| 321 | 20230712 | 133300 | 1891599800 | 4295 | 4300 | 4300 | 4295 | 113 |
| 322 | 20230712 | 133200 | 1891114460 | 4300 | 4315 | 4315 | 4300 | 253 |
| 323 | 20230712 | 133100 | 1890022780 | 4315 | 4315 | 4315 | 4315 | 187 |
| 324 | 20230712 | 133000 | 1889215875 | 4320 | 4315 | 4320 | 4315 | 103 |
| 325 | 20230712 | 132900 | 1888771260 | 4320 | 4315 | 4320 | 4315 | 100 |
| 326 | 20230712 | 132800 | 1888339300 | 4320 | 4315 | 4320 | 4310 | 21 |
| 327 | 20230712 | 132700 | 1888248610 | 4290 | 4315 | 4320 | 4290 | 206 |
| 328 | 20230712 | 132600 | 1887359505 | 4295 | 4295 | 4295 | 4295 | 626 |
| 329 | 20230712 | 132500 | 1884670835 | 4295 | 4295 | 4295 | 4295 | 10 |
| 330 | 20230712 | 132400 | 1884627885 | 4295 | 4290 | 4295 | 4290 | 27 |
| 331 | 20230712 | 132300 | 1884511995 | 4295 | 4295 | 4295 | 4295 | 0 |
| 332 | 20230712 | 132200 | 1884511995 | 4295 | 4280 | 4295 | 4280 | 21 |
| 333 | 20230712 | 132100 | 1884421980 | 4280 | 4280 | 4280 | 4280 | 0 |
| 334 | 20230712 | 132000 | 1884421980 | 4280 | 4285 | 4295 | 4275 | 3142 |
| 335 | 20230712 | 131900 | 1870973755 | 4290 | 4290 | 4290 | 4290 | 0 |
| 336 | 20230712 | 131800 | 1870973755 | 4290 | 4290 | 4290 | 4290 | 345 |
| 337 | 20230712 | 131700 | 1869493705 | 4290 | 4280 | 4290 | 4280 | 8 |
| 338 | 20230712 | 131600 | 1869459455 | 4280 | 4280 | 4280 | 4280 | 400 |
| 339 | 20230712 | 131500 | 1867747455 | 4280 | 4290 | 4290 | 4280 | 133 |
| 340 | 20230712 | 131400 | 1867178055 | 4290 | 4295 | 4295 | 4290 | 2 |
| 341 | 20230712 | 131300 | 1867169470 | 4295 | 4290 | 4295 | 4290 | 363 |
| 342 | 20230712 | 131200 | 1865612195 | 4280 | 4280 | 4280 | 4280 | 57 |
| 343 | 20230712 | 131100 | 1865368235 | 4280 | 4280 | 4280 | 4280 | 68 |
| 344 | 20230712 | 131000 | 1865077195 | 4295 | 4280 | 4295 | 4280 | 10 |
| 345 | 20230712 | 130900 | 1865034365 | 4275 | 4280 | 4295 | 4275 | 10120 |
| 346 | 20230712 | 130800 | 1821762240 | 4280 | 4290 | 4290 | 4280 | 7872 |
| 347 | 20230712 | 130700 | 1788051375 | 4290 | 4305 | 4305 | 4290 | 3927 |
| 348 | 20230712 | 130600 | 1771186730 | 4300 | 4310 | 4310 | 4300 | 2247 |
| 349 | 20230712 | 130500 | 1761517970 | 4305 | 4305 | 4305 | 4305 | 400 |
| 350 | 20230712 | 130400 | 1759795970 | 4315 | 4315 | 4315 | 4315 | 0 |
| 351 | 20230712 | 130300 | 1759795970 | 4315 | 4310 | 4315 | 4310 | 162 |
| 352 | 20230712 | 130200 | 1759097230 | 4310 | 4310 | 4310 | 4310 | 346 |
| 353 | 20230712 | 130100 | 1757605970 | 4315 | 4315 | 4315 | 4315 | 40 |
| 354 | 20230712 | 130000 | 1757433370 | 4320 | 4315 | 4320 | 4310 | 2035 |
| 355 | 20230712 | 125900 | 1748657340 | 4320 | 4320 | 4320 | 4320 | 0 |
| 356 | 20230712 | 125800 | 1748657340 | 4320 | 4320 | 4320 | 4320 | 123 |
| 357 | 20230712 | 125700 | 1748125980 | 4320 | 4320 | 4320 | 4320 | 3 |
| 358 | 20230712 | 125600 | 1748113020 | 4320 | 4320 | 4320 | 4315 | 143 |
| 359 | 20230712 | 125500 | 1747495815 | 4320 | 4320 | 4320 | 4320 | 2 |
| 360 | 20230712 | 125400 | 1747487175 | 4315 | 4315 | 4315 | 4315 | 400 |
| 361 | 20230712 | 125300 | 1745761175 | 4315 | 4315 | 4315 | 4315 | 0 |
| 362 | 20230712 | 125200 | 1745761175 | 4315 | 4315 | 4315 | 4315 | 365 |
| 363 | 20230712 | 125100 | 1744186200 | 4315 | 4315 | 4315 | 4315 | 219 |
| 364 | 20230712 | 125000 | 1743241215 | 4320 | 4320 | 4320 | 4320 | 22 |
| 365 | 20230712 | 124900 | 1743146175 | 4310 | 4315 | 4315 | 4310 | 795 |
| 366 | 20230712 | 124800 | 1739716255 | 4310 | 4315 | 4315 | 4310 | 906 |
| 367 | 20230712 | 124700 | 1735806945 | 4320 | 4320 | 4320 | 4320 | 14 |
| 368 | 20230712 | 124600 | 1735746465 | 4320 | 4320 | 4320 | 4320 | 105 |
| 369 | 20230712 | 124500 | 1735292865 | 4330 | 4330 | 4330 | 4330 | 5 |
| 370 | 20230712 | 124400 | 1735271215 | 4320 | 4330 | 4330 | 4320 | 4 |
| 371 | 20230712 | 124300 | 1735253915 | 4325 | 4320 | 4325 | 4320 | 18 |
| 372 | 20230712 | 124200 | 1735176115 | 4325 | 4325 | 4325 | 4325 | 75 |
| 373 | 20230712 | 124100 | 1734851740 | 4325 | 4320 | 4340 | 4320 | 6261 |
| 374 | 20230712 | 124000 | 1707775125 | 4320 | 4310 | 4325 | 4310 | 3704 |
| 375 | 20230712 | 123900 | 1691782250 | 4310 | 4310 | 4310 | 4310 | 440 |
| 376 | 20230712 | 123800 | 1689885850 | 4310 | 4310 | 4310 | 4310 | 1 |
| 377 | 20230712 | 123700 | 1689881540 | 4310 | 4310 | 4310 | 4300 | 1035 |
| 378 | 20230712 | 123600 | 1685427670 | 4310 | 4305 | 4310 | 4305 | 294 |
| 379 | 20230712 | 123500 | 1684161985 | 4305 | 4305 | 4305 | 4305 | 100 |
| 380 | 20230712 | 123400 | 1683731485 | 4300 | 4300 | 4300 | 4300 | 0 |
| 381 | 20230712 | 123300 | 1683731485 | 4300 | 4305 | 4305 | 4300 | 2485 |
| 382 | 20230712 | 123200 | 1673035060 | 4305 | 4310 | 4310 | 4305 | 1701 |
| 383 | 20230712 | 123100 | 1665712240 | 4310 | 4310 | 4310 | 4310 | 1 |
| 384 | 20230712 | 123000 | 1665707930 | 4305 | 4305 | 4305 | 4305 | 0 |
| 385 | 20230712 | 122900 | 1665707930 | 4305 | 4305 | 4305 | 4305 | 0 |
| 386 | 20230712 | 122800 | 1665707930 | 4305 | 4305 | 4305 | 4305 | 148 |
| 387 | 20230712 | 122700 | 1665070790 | 4310 | 4310 | 4310 | 4310 | 1354 |
| 388 | 20230712 | 122600 | 1659235050 | 4320 | 4320 | 4320 | 4320 | 3 |
| 389 | 20230712 | 122500 | 1659222090 | 4320 | 4320 | 4325 | 4320 | 1710 |
| 390 | 20230712 | 122400 | 1651834875 | 4320 | 4325 | 4330 | 4315 | 2813 |
| 391 | 20230712 | 122300 | 1639673335 | 4325 | 4325 | 4325 | 4315 | 102 |
| 392 | 20230712 | 122200 | 1639232785 | 4325 | 4325 | 4325 | 4325 | 268 |
| 393 | 20230712 | 122100 | 1638073685 | 4325 | 4320 | 4325 | 4320 | 616 |
| 394 | 20230712 | 122000 | 1635412560 | 4320 | 4320 | 4320 | 4320 | 5 |
| 395 | 20230712 | 121900 | 1635390960 | 4320 | 4320 | 4320 | 4320 | 0 |
| 396 | 20230712 | 121800 | 1635390960 | 4320 | 4320 | 4320 | 4320 | 3 |
| 397 | 20230712 | 121700 | 1635378000 | 4320 | 4315 | 4320 | 4310 | 123 |
| 398 | 20230712 | 121600 | 1634847545 | 4320 | 4320 | 4320 | 4320 | 300 |
| 399 | 20230712 | 121500 | 1633551545 | 4320 | 4325 | 4325 | 4320 | 1029 |
| 400 | 20230712 | 121400 | 1629101195 | 4325 | 4320 | 4325 | 4315 | 1476 |
| 401 | 20230712 | 121300 | 1622724905 | 4310 | 4320 | 4320 | 4310 | 993 |
| 402 | 20230712 | 121200 | 1618436145 | 4320 | 4305 | 4320 | 4305 | 1135 |
| 403 | 20230712 | 121100 | 1613541350 | 4305 | 4310 | 4310 | 4305 | 320 |
| 404 | 20230712 | 121000 | 1612162495 | 4310 | 4305 | 4310 | 4305 | 580 |
| 405 | 20230712 | 120900 | 1609665575 | 4305 | 4310 | 4310 | 4305 | 1316 |
| 406 | 20230712 | 120800 | 1603998210 | 4315 | 4315 | 4315 | 4315 | 100 |
| 407 | 20230712 | 120700 | 1603566710 | 4315 | 4310 | 4315 | 4310 | 150 |
| 408 | 20230712 | 120600 | 1602919575 | 4315 | 4310 | 4315 | 4310 | 379 |
| 409 | 20230712 | 120500 | 1601284660 | 4315 | 4315 | 4315 | 4305 | 1107 |
| 410 | 20230712 | 120400 | 1596517970 | 4315 | 4310 | 4315 | 4310 | 103 |
| 411 | 20230712 | 120300 | 1596074030 | 4310 | 4315 | 4315 | 4305 | 2980 |
| 412 | 20230712 | 120200 | 1583237950 | 4305 | 4305 | 4325 | 4305 | 2880 |
| 413 | 20230712 | 120100 | 1570811095 | 4305 | 4300 | 4305 | 4300 | 130 |
| 414 | 20230712 | 120000 | 1570252090 | 4300 | 4290 | 4300 | 4290 | 2562 |
| 415 | 20230712 | 115900 | 1559251370 | 4290 | 4290 | 4290 | 4290 | 682 |
| 416 | 20230712 | 115800 | 1556325590 | 4290 | 4285 | 4295 | 4285 | 1100 |
| 417 | 20230712 | 115700 | 1551606420 | 4285 | 4290 | 4290 | 4285 | 852 |
| 418 | 20230712 | 115600 | 1547951980 | 4290 | 4290 | 4295 | 4290 | 1355 |
| 419 | 20230712 | 115500 | 1542138285 | 4290 | 4300 | 4300 | 4290 | 1611 |
| 420 | 20230712 | 115400 | 1535221535 | 4300 | 4280 | 4300 | 4275 | 10117 |
| 421 | 20230712 | 115300 | 1491755485 | 4280 | 4275 | 4280 | 4275 | 4 |
| 422 | 20230712 | 115200 | 1491738375 | 4280 | 4275 | 4280 | 4275 | 29 |
| 423 | 20230712 | 115100 | 1491614390 | 4275 | 4275 | 4280 | 4275 | 24 |
| 424 | 20230712 | 115000 | 1491511785 | 4275 | 4270 | 4275 | 4270 | 7 |
| 425 | 20230712 | 114900 | 1491481870 | 4270 | 4270 | 4270 | 4270 | 47 |
| 426 | 20230712 | 114800 | 1491281180 | 4275 | 4275 | 4275 | 4270 | 13 |
| 427 | 20230712 | 114700 | 1491225655 | 4270 | 4275 | 4275 | 4270 | 270 |
| 428 | 20230712 | 114600 | 1490071495 | 4275 | 4275 | 4275 | 4275 | 1 |
| 429 | 20230712 | 114500 | 1490067220 | 4265 | 4275 | 4275 | 4265 | 292 |
| 430 | 20230712 | 114400 | 1488820745 | 4275 | 4275 | 4275 | 4275 | 1 |
| 431 | 20230712 | 114300 | 1488816470 | 4270 | 4270 | 4275 | 4270 | 12 |
| 432 | 20230712 | 114200 | 1488765225 | 4270 | 4280 | 4280 | 4270 | 31 |
| 433 | 20230712 | 114100 | 1488632845 | 4280 | 4265 | 4280 | 4265 | 93 |
| 434 | 20230712 | 114000 | 1488235840 | 4265 | 4265 | 4265 | 4265 | 737 |
| 435 | 20230712 | 113900 | 1485092535 | 4265 | 4265 | 4265 | 4265 | 7 |
| 436 | 20230712 | 113800 | 1485062680 | 4270 | 4270 | 4270 | 4265 | 9 |
| 437 | 20230712 | 113700 | 1485024285 | 4270 | 4280 | 4280 | 4270 | 194 |
| 438 | 20230712 | 113600 | 1484195875 | 4290 | 4290 | 4290 | 4290 | 3 |
| 439 | 20230712 | 113500 | 1484183005 | 4285 | 4285 | 4285 | 4285 | 100 |
| 440 | 20230712 | 113400 | 1483754505 | 4285 | 4285 | 4285 | 4265 | 936 |
| 441 | 20230712 | 113300 | 1479743945 | 4285 | 4265 | 4285 | 4265 | 56 |
| 442 | 20230712 | 113200 | 1479505005 | 4265 | 4280 | 4280 | 4265 | 974 |
| 443 | 20230712 | 113100 | 1475348475 | 4280 | 4275 | 4280 | 4275 | 173 |
| 444 | 20230712 | 113000 | 1474608770 | 4275 | 4270 | 4275 | 4270 | 343 |
| 445 | 20230712 | 112900 | 1473143455 | 4265 | 4265 | 4265 | 4265 | 254 |
| 446 | 20230712 | 112800 | 1472060145 | 4270 | 4275 | 4275 | 4265 | 114 |
| 447 | 20230712 | 112700 | 1471573485 | 4275 | 4265 | 4275 | 4265 | 172 |
| 448 | 20230712 | 112600 | 1470839455 | 4265 | 4270 | 4275 | 4265 | 2217 |
| 449 | 20230712 | 112500 | 1461378605 | 4275 | 4270 | 4275 | 4270 | 14 |
| 450 | 20230712 | 112400 | 1461318820 | 4275 | 4270 | 4275 | 4265 | 140 |
| 451 | 20230712 | 112300 | 1460721415 | 4270 | 4265 | 4270 | 4265 | 229 |
| 452 | 20230712 | 112200 | 1459744720 | 4265 | 4260 | 4265 | 4260 | 478 |
| 453 | 20230712 | 112100 | 1457707290 | 4260 | 4255 | 4260 | 4255 | 68 |
| 454 | 20230712 | 112000 | 1457417700 | 4260 | 4255 | 4260 | 4255 | 20 |
| 455 | 20230712 | 111900 | 1457332595 | 4260 | 4260 | 4265 | 4250 | 482 |
| 456 | 20230712 | 111800 | 1455281975 | 4260 | 4265 | 4265 | 4260 | 44 |
| 457 | 20230712 | 111700 | 1455094440 | 4260 | 4255 | 4265 | 4255 | 592 |
| 458 | 20230712 | 111600 | 1452575465 | 4255 | 4260 | 4260 | 4255 | 591 |
| 459 | 20230712 | 111500 | 1450060005 | 4260 | 4255 | 4260 | 4255 | 271 |
| 460 | 20230712 | 111400 | 1448906805 | 4255 | 4260 | 4265 | 4255 | 1277 |
| 461 | 20230712 | 111300 | 1443472800 | 4260 | 4260 | 4265 | 4260 | 276 |
| 462 | 20230712 | 111200 | 1442297035 | 4260 | 4250 | 4260 | 4250 | 2101 |
| 463 | 20230712 | 111100 | 1433354590 | 4250 | 4250 | 4250 | 4250 | 122 |
| 464 | 20230712 | 111000 | 1432836090 | 4255 | 4255 | 4255 | 4245 | 2808 |
| 465 | 20230712 | 110900 | 1420909385 | 4255 | 4255 | 4255 | 4245 | 424 |
| 466 | 20230712 | 110800 | 1419107655 | 4260 | 4250 | 4260 | 4250 | 2636 |
| 467 | 20230712 | 110700 | 1407891930 | 4250 | 4245 | 4250 | 4240 | 127 |
| 468 | 20230712 | 110600 | 1407353155 | 4245 | 4260 | 4260 | 4245 | 1144 |
| 469 | 20230712 | 110500 | 1402493440 | 4255 | 4245 | 4255 | 4245 | 1128 |
| 470 | 20230712 | 110400 | 1397703760 | 4250 | 4245 | 4250 | 4245 | 511 |
| 471 | 20230712 | 110300 | 1395533535 | 4245 | 4245 | 4250 | 4245 | 546 |
| 472 | 20230712 | 110200 | 1393215640 | 4245 | 4255 | 4265 | 4245 | 7782 |
| 473 | 20230712 | 110100 | 1360153560 | 4255 | 4250 | 4255 | 4250 | 412 |
| 474 | 20230712 | 110000 | 1358402285 | 4250 | 4260 | 4260 | 4250 | 3983 |
| 475 | 20230712 | 105900 | 1341453910 | 4265 | 4270 | 4270 | 4265 | 900 |
| 476 | 20230712 | 105800 | 1337614745 | 4270 | 4270 | 4275 | 4270 | 37 |
| 477 | 20230712 | 105700 | 1337456750 | 4270 | 4275 | 4275 | 4270 | 78 |
| 478 | 20230712 | 105600 | 1337123685 | 4275 | 4270 | 4275 | 4265 | 57 |
| 479 | 20230712 | 105500 | 1336880495 | 4265 | 4265 | 4265 | 4265 | 107 |
| 480 | 20230712 | 105400 | 1336424140 | 4265 | 4260 | 4265 | 4260 | 270 |
| 481 | 20230712 | 105300 | 1335272640 | 4265 | 4265 | 4265 | 4265 | 1922 |
| 482 | 20230712 | 105200 | 1327075310 | 4275 | 4275 | 4275 | 4275 | 1770 |
| 483 | 20230712 | 105100 | 1319508560 | 4285 | 4260 | 4285 | 4260 | 2 |
| 484 | 20230712 | 105000 | 1319500015 | 4255 | 4255 | 4255 | 4255 | 0 |
| 485 | 20230712 | 104900 | 1319500015 | 4255 | 4260 | 4260 | 4255 | 400 |
| 486 | 20230712 | 104800 | 1317797265 | 4255 | 4260 | 4260 | 4255 | 2381 |
| 487 | 20230712 | 104700 | 1307654210 | 4260 | 4270 | 4270 | 4260 | 2686 |
| 488 | 20230712 | 104600 | 1296209900 | 4270 | 4270 | 4270 | 4270 | 950 |
| 489 | 20230712 | 104500 | 1292153400 | 4270 | 4285 | 4285 | 4270 | 635 |
| 490 | 20230712 | 104400 | 1289440400 | 4290 | 4290 | 4290 | 4290 | 3 |
| 491 | 20230712 | 104300 | 1289427530 | 4290 | 4290 | 4300 | 4290 | 1508 |
| 492 | 20230712 | 104200 | 1282946050 | 4300 | 4265 | 4300 | 4265 | 5614 |
| 493 | 20230712 | 104100 | 1258945880 | 4265 | 4260 | 4265 | 4255 | 781 |
| 494 | 20230712 | 104000 | 1255618525 | 4255 | 4260 | 4260 | 4255 | 58 |
| 495 | 20230712 | 103900 | 1255371455 | 4260 | 4260 | 4260 | 4260 | 28 |
| 496 | 20230712 | 103800 | 1255252175 | 4260 | 4255 | 4260 | 4255 | 459 |
| 497 | 20230712 | 103700 | 1253298125 | 4255 | 4250 | 4255 | 4250 | 764 |
| 498 | 20230712 | 103600 | 1250050870 | 4250 | 4255 | 4255 | 4250 | 455 |
| 499 | 20230712 | 103500 | 1248116655 | 4255 | 4250 | 4255 | 4250 | 1240 |
| 500 | 20230712 | 103400 | 1242846620 | 4250 | 4260 | 4260 | 4250 | 470 |
| 501 | 20230712 | 103300 | 1240847250 | 4265 | 4260 | 4265 | 4255 | 555 |
| 502 | 20230712 | 103200 | 1238485425 | 4260 | 4260 | 4260 | 4255 | 1706 |
| 503 | 20230712 | 103100 | 1231223025 | 4265 | 4265 | 4265 | 4265 | 52 |
| 504 | 20230712 | 103000 | 1231001245 | 4270 | 4270 | 4270 | 4265 | 220 |
| 505 | 20230712 | 102900 | 1230061915 | 4270 | 4275 | 4275 | 4260 | 2824 |
| 506 | 20230712 | 102800 | 1218021990 | 4275 | 4275 | 4275 | 4270 | 636 |
| 507 | 20230712 | 102700 | 1215303095 | 4270 | 4270 | 4270 | 4270 | 566 |
| 508 | 20230712 | 102600 | 1212886275 | 4260 | 4265 | 4265 | 4260 | 449 |
| 509 | 20230712 | 102500 | 1210973035 | 4260 | 4260 | 4265 | 4260 | 1933 |
| 510 | 20230712 | 102400 | 1202736940 | 4260 | 4260 | 4260 | 4260 | 100 |
| 511 | 20230712 | 102300 | 1202310940 | 4255 | 4255 | 4255 | 4255 | 190 |
| 512 | 20230712 | 102200 | 1201502490 | 4270 | 4270 | 4275 | 4270 | 226 |
| 513 | 20230712 | 102100 | 1200537125 | 4255 | 4265 | 4265 | 4255 | 456 |
| 514 | 20230712 | 102000 | 1198595305 | 4270 | 4260 | 4270 | 4260 | 129 |
| 515 | 20230712 | 101900 | 1198045405 | 4270 | 4270 | 4275 | 4250 | 1678 |
| 516 | 20230712 | 101800 | 1190891950 | 4270 | 4260 | 4270 | 4255 | 1431 |
| 517 | 20230712 | 101700 | 1184788910 | 4260 | 4260 | 4260 | 4260 | 1110 |
| 518 | 20230712 | 101600 | 1180060310 | 4230 | 4250 | 4250 | 4230 | 22861 |
| 519 | 20230712 | 101500 | 1083229425 | 4240 | 4250 | 4250 | 4240 | 4153 |
| 520 | 20230712 | 101400 | 1065605760 | 4250 | 4260 | 4260 | 4250 | 3803 |
| 521 | 20230712 | 101300 | 1049440970 | 4260 | 4265 | 4275 | 4250 | 2265 |
| 522 | 20230712 | 101200 | 1039809425 | 4250 | 4255 | 4255 | 4250 | 2300 |
| 523 | 20230712 | 101100 | 1030027425 | 4250 | 4270 | 4275 | 4250 | 5655 |
| 524 | 20230712 | 101000 | 1005958780 | 4270 | 4265 | 4270 | 4250 | 12779 |
| 525 | 20230712 | 100900 | 951537865 | 4260 | 4255 | 4265 | 4255 | 629 |
| 526 | 20230712 | 100800 | 948859485 | 4255 | 4265 | 4265 | 4250 | 1158 |
| 527 | 20230712 | 100700 | 943931570 | 4265 | 4265 | 4265 | 4265 | 1341 |
| 528 | 20230712 | 100600 | 938212205 | 4270 | 4255 | 4270 | 4250 | 1472 |
| 529 | 20230712 | 100500 | 931943840 | 4260 | 4255 | 4270 | 4245 | 6961 |
| 530 | 20230712 | 100400 | 902378345 | 4240 | 4295 | 4295 | 4235 | 25641 |
| 531 | 20230712 | 100300 | 792899005 | 4295 | 4295 | 4300 | 4295 | 777 |
| 532 | 20230712 | 100200 | 789558985 | 4295 | 4305 | 4310 | 4295 | 1192 |
| 533 | 20230712 | 100100 | 784435830 | 4305 | 4310 | 4310 | 4305 | 131 |
| 534 | 20230712 | 100000 | 783871620 | 4310 | 4305 | 4310 | 4305 | 50 |
| 535 | 20230712 | 095900 | 783656285 | 4300 | 4300 | 4300 | 4300 | 0 |
| 536 | 20230712 | 095800 | 783656285 | 4300 | 4300 | 4300 | 4300 | 1996 |
| 537 | 20230712 | 095700 | 775073485 | 4300 | 4295 | 4300 | 4295 | 503 |
| 538 | 20230712 | 095600 | 772910600 | 4295 | 4300 | 4300 | 4295 | 1812 |
| 539 | 20230712 | 095500 | 765119075 | 4300 | 4310 | 4310 | 4300 | 1630 |
| 540 | 20230712 | 095400 | 758104075 | 4315 | 4300 | 4335 | 4290 | 2334 |
| 541 | 20230712 | 095300 | 748051060 | 4290 | 4290 | 4295 | 4290 | 4753 |
| 542 | 20230712 | 095200 | 727660625 | 4290 | 4295 | 4305 | 4290 | 1930 |
| 543 | 20230712 | 095100 | 719366885 | 4295 | 4305 | 4305 | 4295 | 7489 |
| 544 | 20230712 | 095000 | 687166930 | 4335 | 4310 | 4335 | 4310 | 318 |
| 545 | 20230712 | 094900 | 685796325 | 4310 | 4310 | 4315 | 4305 | 5063 |
| 546 | 20230712 | 094800 | 663987020 | 4315 | 4310 | 4315 | 4310 | 3680 |
| 547 | 20230712 | 094700 | 648112905 | 4315 | 4315 | 4315 | 4315 | 1143 |
| 548 | 20230712 | 094600 | 643180860 | 4315 | 4315 | 4315 | 4310 | 2966 |
| 549 | 20230712 | 094500 | 630390680 | 4320 | 4320 | 4320 | 4320 | 4056 |
| 550 | 20230712 | 094400 | 612868760 | 4335 | 4325 | 4335 | 4315 | 1760 |
| 551 | 20230712 | 094300 | 605252895 | 4325 | 4320 | 4325 | 4320 | 620 |
| 552 | 20230712 | 094200 | 602574370 | 4320 | 4320 | 4320 | 4320 | 251 |
| 553 | 20230712 | 094100 | 601490050 | 4320 | 4330 | 4330 | 4320 | 1037 |
| 554 | 20230712 | 094000 | 597002130 | 4315 | 4330 | 4330 | 4315 | 340 |
| 555 | 20230712 | 093900 | 595534430 | 4330 | 4330 | 4330 | 4310 | 4559 |
| 556 | 20230712 | 093800 | 575849100 | 4335 | 4325 | 4335 | 4325 | 408 |
| 557 | 20230712 | 093700 | 574080600 | 4320 | 4330 | 4330 | 4320 | 2000 |
| 558 | 20230712 | 093600 | 565428890 | 4330 | 4335 | 4335 | 4330 | 168 |
| 559 | 20230712 | 093500 | 564700900 | 4335 | 4340 | 4345 | 4335 | 2258 |
| 560 | 20230712 | 093400 | 554911870 | 4340 | 4335 | 4345 | 4330 | 521 |
| 561 | 20230712 | 093300 | 552649745 | 4340 | 4330 | 4340 | 4330 | 929 |
| 562 | 20230712 | 093200 | 548621005 | 4330 | 4325 | 4330 | 4310 | 6341 |
| 563 | 20230712 | 093100 | 521275495 | 4325 | 4330 | 4335 | 4325 | 579 |
| 564 | 20230712 | 093000 | 518768435 | 4330 | 4325 | 4330 | 4320 | 467 |
| 565 | 20230712 | 092900 | 516749075 | 4315 | 4315 | 4325 | 4315 | 522 |
| 566 | 20230712 | 092800 | 514496635 | 4315 | 4320 | 4325 | 4315 | 1583 |
| 567 | 20230712 | 092700 | 507665080 | 4320 | 4315 | 4320 | 4315 | 1168 |
| 568 | 20230712 | 092600 | 502623165 | 4320 | 4325 | 4325 | 4320 | 212 |
| 569 | 20230712 | 092500 | 501706315 | 4315 | 4315 | 4320 | 4315 | 1950 |
| 570 | 20230712 | 092400 | 493292015 | 4320 | 4325 | 4330 | 4320 | 3292 |
| 571 | 20230712 | 092300 | 479067660 | 4330 | 4335 | 4335 | 4325 | 2620 |
| 572 | 20230712 | 092200 | 467725105 | 4330 | 4340 | 4340 | 4330 | 1103 |
| 573 | 20230712 | 092100 | 462943705 | 4335 | 4350 | 4350 | 4335 | 3285 |
| 574 | 20230712 | 092000 | 448695000 | 4350 | 4335 | 4350 | 4330 | 285 |
| 575 | 20230712 | 091900 | 447460025 | 4335 | 4325 | 4335 | 4320 | 1689 |
| 576 | 20230712 | 091800 | 440154100 | 4330 | 4345 | 4345 | 4330 | 2923 |
| 577 | 20230712 | 091700 | 427475645 | 4345 | 4355 | 4355 | 4345 | 1388 |
| 578 | 20230712 | 091600 | 421432865 | 4355 | 4335 | 4355 | 4335 | 2930 |
| 579 | 20230712 | 091500 | 408711995 | 4335 | 4340 | 4340 | 4330 | 1151 |
| 580 | 20230712 | 091400 | 403727315 | 4340 | 4330 | 4340 | 4330 | 615 |
| 581 | 20230712 | 091300 | 401061415 | 4325 | 4325 | 4330 | 4325 | 452 |
| 582 | 20230712 | 091200 | 399105610 | 4325 | 4330 | 4345 | 4325 | 837 |
| 583 | 20230712 | 091100 | 395483520 | 4320 | 4325 | 4335 | 4315 | 2605 |
| 584 | 20230712 | 091000 | 384219955 | 4315 | 4310 | 4335 | 4310 | 6546 |
| 585 | 20230712 | 090900 | 355952255 | 4305 | 4335 | 4345 | 4305 | 11624 |
| 586 | 20230712 | 090800 | 305766805 | 4350 | 4350 | 4355 | 4335 | 3054 |
| 587 | 20230712 | 090700 | 292501690 | 4350 | 4370 | 4375 | 4350 | 7791 |
| 588 | 20230712 | 090600 | 258563630 | 4375 | 4365 | 4375 | 4360 | 4159 |
| 589 | 20230712 | 090500 | 240404245 | 4365 | 4355 | 4365 | 4345 | 6604 |
| 590 | 20230712 | 090400 | 211683700 | 4350 | 4340 | 4370 | 4330 | 11820 |
| 591 | 20230712 | 090300 | 160178710 | 4350 | 4335 | 4355 | 4325 | 5745 |
| 592 | 20230712 | 090200 | 135271275 | 4340 | 4340 | 4355 | 4325 | 5604 |
| 593 | 20230712 | 090100 | 110918265 | 4320 | 4325 | 4345 | 4310 | 7976 |
| 594 | 20230712 | 090000 | 76438690 | 4325 | 4295 | 4335 | 4295 | 17377 |