28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 3268 |
| 3 | 20230712 | 184600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20230712 | 184500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20230712 | 184400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20230712 | 184300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20230712 | 184200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20230712 | 184100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20230712 | 184000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20230712 | 183900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20230712 | 183800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20230712 | 183700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20230712 | 183600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20230712 | 183500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20230712 | 183400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20230712 | 183300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20230712 | 183200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20230712 | 183100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20230712 | 183000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20230712 | 182900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20230712 | 182800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20230712 | 182700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20230712 | 182600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20230712 | 182500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20230712 | 182400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20230712 | 182300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20230712 | 182200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20230712 | 182100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20230712 | 182000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20230712 | 181900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20230712 | 181800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20230712 | 181700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 3268 |
| 33 | 20230712 | 181600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20230712 | 181500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20230712 | 181400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20230712 | 181300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20230712 | 181200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20230712 | 181100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20230712 | 181000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20230712 | 180900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20230712 | 180800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20230712 | 180700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20230712 | 180600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20230712 | 180500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20230712 | 180400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20230712 | 180300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20230712 | 180200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20230712 | 180100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20230712 | 180000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20230712 | 175900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20230712 | 175800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20230712 | 175700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20230712 | 175600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20230712 | 175500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20230712 | 175400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20230712 | 175300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20230712 | 175200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20230712 | 175100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20230712 | 175000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20230712 | 174900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20230712 | 174800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20230712 | 174700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 3268 |
| 63 | 20230712 | 174600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20230712 | 174500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20230712 | 174400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20230712 | 174300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20230712 | 174200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20230712 | 174100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20230712 | 174000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20230712 | 173900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20230712 | 173800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20230712 | 173700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20230712 | 173600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20230712 | 173500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20230712 | 173400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20230712 | 173300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20230712 | 173200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20230712 | 173100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20230712 | 173000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20230712 | 172900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20230712 | 172800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20230712 | 172700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20230712 | 172600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20230712 | 172500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20230712 | 172400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20230712 | 172300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20230712 | 172200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20230712 | 172100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20230712 | 172000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20230712 | 171900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20230712 | 171800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20230712 | 171700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 3268 |
| 93 | 20230712 | 171600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20230712 | 171500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20230712 | 171400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20230712 | 171300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20230712 | 171200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20230712 | 171100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20230712 | 171000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20230712 | 170900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20230712 | 170800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20230712 | 170700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20230712 | 170600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20230712 | 170500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20230712 | 170400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20230712 | 170300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20230712 | 170200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20230712 | 170100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20230712 | 170000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20230712 | 165900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20230712 | 165800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20230712 | 165700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20230712 | 165600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20230712 | 165500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20230712 | 165400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20230712 | 165300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20230712 | 165200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20230712 | 165100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20230712 | 165000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20230712 | 164900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20230712 | 164800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20230712 | 164700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 3268 |
| 123 | 20230712 | 164600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20230712 | 164500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20230712 | 164400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20230712 | 164300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20230712 | 164200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20230712 | 164100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20230712 | 164000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20230712 | 163900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20230712 | 163800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20230712 | 163700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20230712 | 163600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20230712 | 163500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20230712 | 163400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20230712 | 163300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20230712 | 163200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20230712 | 163100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20230712 | 163000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20230712 | 162900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20230712 | 162800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20230712 | 162700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20230712 | 162600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20230712 | 162500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20230712 | 162400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20230712 | 162300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20230712 | 162200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20230712 | 162100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20230712 | 162000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20230712 | 161900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20230712 | 161800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20230712 | 161700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 3268 |
| 153 | 20230712 | 161600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20230712 | 161500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20230712 | 161400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20230712 | 161300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20230712 | 161200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20230712 | 161100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20230712 | 161000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20230712 | 160900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20230712 | 160800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20230712 | 160700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20230712 | 160600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20230712 | 160500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20230712 | 160400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20230712 | 160300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20230712 | 160200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20230712 | 160100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20230712 | 160000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20230712 | 155900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20230712 | 155800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20230712 | 155700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20230712 | 155600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20230712 | 155500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20230712 | 155400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20230712 | 155300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20230712 | 155200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20230712 | 155100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20230712 | 155000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20230712 | 154900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20230712 | 154800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20230712 | 154700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 3268 |
| 183 | 20230712 | 154600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20230712 | 154500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20230712 | 154400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20230712 | 154300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20230712 | 154200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20230712 | 154100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20230712 | 154000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20230712 | 153900 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20230712 | 153800 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20230712 | 153700 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20230712 | 153600 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20230712 | 153500 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20230712 | 153400 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20230712 | 153300 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20230712 | 153200 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20230712 | 153100 | 732536170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20230712 | 153000 | 732536170 | 2275 | 2275 | 2275 | 2275 | 3268 |
| 200 | 20230712 | 152900 | 725101470 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20230712 | 152800 | 725101470 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20230712 | 152700 | 725101470 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20230712 | 152600 | 725101470 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20230712 | 152500 | 725101470 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20230712 | 152400 | 725101470 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20230712 | 152300 | 725101470 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20230712 | 152200 | 725101470 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20230712 | 152100 | 725101470 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20230712 | 152000 | 725101470 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20230712 | 151900 | 725101470 | 2265 | 2265 | 2265 | 2265 | 1025 |
| 211 | 20230712 | 151800 | 722779845 | 2265 | 2265 | 2265 | 2265 | 150 |
| 212 | 20230712 | 151700 | 722440095 | 2265 | 2270 | 2270 | 2265 | 1987 |
| 213 | 20230712 | 151600 | 717929645 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20230712 | 151500 | 717929645 | 2265 | 2265 | 2265 | 2265 | 13 |
| 215 | 20230712 | 151400 | 717900200 | 2265 | 2265 | 2265 | 2265 | 214 |
| 216 | 20230712 | 151300 | 717415490 | 2265 | 2265 | 2270 | 2265 | 22 |
| 217 | 20230712 | 151200 | 717365635 | 2270 | 2270 | 2270 | 2270 | 440 |
| 218 | 20230712 | 151100 | 716366835 | 2270 | 2265 | 2270 | 2265 | 68 |
| 219 | 20230712 | 151000 | 716212590 | 2270 | 2265 | 2270 | 2265 | 83 |
| 220 | 20230712 | 150900 | 716024310 | 2265 | 2265 | 2265 | 2265 | 447 |
| 221 | 20230712 | 150800 | 715011855 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20230712 | 150700 | 715011855 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20230712 | 150600 | 715011855 | 2265 | 2265 | 2265 | 2265 | 1200 |
| 224 | 20230712 | 150500 | 712293855 | 2265 | 2265 | 2265 | 2265 | 1 |
| 225 | 20230712 | 150400 | 712291590 | 2265 | 2265 | 2265 | 2265 | 750 |
| 226 | 20230712 | 150300 | 710592840 | 2265 | 2270 | 2270 | 2265 | 751 |
| 227 | 20230712 | 150200 | 708891820 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20230712 | 150100 | 708891820 | 2265 | 2260 | 2265 | 2260 | 1485 |
| 229 | 20230712 | 150000 | 705533890 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20230712 | 145900 | 705533890 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20230712 | 145800 | 705533890 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20230712 | 145700 | 705533890 | 2265 | 2265 | 2265 | 2265 | 101 |
| 233 | 20230712 | 145600 | 705305125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 234 | 20230712 | 145500 | 705305125 | 2270 | 2270 | 2270 | 2270 | 200 |
| 235 | 20230712 | 145400 | 704851125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 236 | 20230712 | 145300 | 704851125 | 2270 | 2270 | 2270 | 2270 | 1 |
| 237 | 20230712 | 145200 | 704848855 | 2270 | 2270 | 2270 | 2270 | 0 |
| 238 | 20230712 | 145100 | 704848855 | 2270 | 2270 | 2270 | 2270 | 0 |
| 239 | 20230712 | 145000 | 704848855 | 2270 | 2270 | 2270 | 2270 | 1 |
| 240 | 20230712 | 144900 | 704846585 | 2265 | 2265 | 2265 | 2265 | 0 |
| 241 | 20230712 | 144800 | 704846585 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20230712 | 144700 | 704846585 | 2265 | 2265 | 2265 | 2265 | 0 |
| 243 | 20230712 | 144600 | 704846585 | 2265 | 2265 | 2270 | 2265 | 787 |
| 244 | 20230712 | 144500 | 703064025 | 2265 | 2265 | 2265 | 2265 | 1201 |
| 245 | 20230712 | 144400 | 700343760 | 2270 | 2270 | 2270 | 2270 | 22 |
| 246 | 20230712 | 144300 | 700293820 | 2270 | 2270 | 2270 | 2270 | 1 |
| 247 | 20230712 | 144200 | 700291550 | 2265 | 2270 | 2270 | 2265 | 51 |
| 248 | 20230712 | 144100 | 700175935 | 2270 | 2265 | 2270 | 2265 | 115 |
| 249 | 20230712 | 144000 | 699915435 | 2265 | 2260 | 2265 | 2260 | 715 |
| 250 | 20230712 | 143900 | 698299530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 251 | 20230712 | 143800 | 698299530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 252 | 20230712 | 143700 | 698299530 | 2260 | 2260 | 2260 | 2260 | 100 |
| 253 | 20230712 | 143600 | 698073530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 254 | 20230712 | 143500 | 698073530 | 2260 | 2260 | 2260 | 2260 | 161 |
| 255 | 20230712 | 143400 | 697709670 | 2260 | 2260 | 2260 | 2260 | 31 |
| 256 | 20230712 | 143300 | 697639610 | 2250 | 2250 | 2250 | 2250 | 350 |
| 257 | 20230712 | 143200 | 696852110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 258 | 20230712 | 143100 | 696852110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 259 | 20230712 | 143000 | 696852110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 260 | 20230712 | 142900 | 696852110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 261 | 20230712 | 142800 | 696852110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 262 | 20230712 | 142700 | 696852110 | 2260 | 2260 | 2260 | 2260 | 101 |
| 263 | 20230712 | 142600 | 696623850 | 2260 | 2250 | 2260 | 2250 | 2 |
| 264 | 20230712 | 142500 | 696619340 | 2255 | 2255 | 2255 | 2255 | 0 |
| 265 | 20230712 | 142400 | 696619340 | 2255 | 2250 | 2255 | 2250 | 155 |
| 266 | 20230712 | 142300 | 696269855 | 2250 | 2250 | 2250 | 2250 | 588 |
| 267 | 20230712 | 142200 | 694946855 | 2250 | 2250 | 2250 | 2250 | 0 |
| 268 | 20230712 | 142100 | 694946855 | 2250 | 2250 | 2250 | 2250 | 0 |
| 269 | 20230712 | 142000 | 694946855 | 2250 | 2250 | 2250 | 2250 | 100 |
| 270 | 20230712 | 141900 | 694721855 | 2250 | 2250 | 2250 | 2250 | 177 |
| 271 | 20230712 | 141800 | 694323605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 272 | 20230712 | 141700 | 694323605 | 2255 | 2255 | 2255 | 2255 | 22 |
| 273 | 20230712 | 141600 | 694273995 | 2255 | 2255 | 2255 | 2255 | 1 |
| 274 | 20230712 | 141500 | 694271740 | 2255 | 2255 | 2255 | 2255 | 0 |
| 275 | 20230712 | 141400 | 694271740 | 2255 | 2255 | 2255 | 2255 | 50 |
| 276 | 20230712 | 141300 | 694158990 | 2255 | 2255 | 2255 | 2255 | 0 |
| 277 | 20230712 | 141200 | 694158990 | 2255 | 2255 | 2255 | 2255 | 250 |
| 278 | 20230712 | 141100 | 693595240 | 2250 | 2250 | 2250 | 2250 | 50 |
| 279 | 20230712 | 141000 | 693482740 | 2255 | 2255 | 2255 | 2255 | 16 |
| 280 | 20230712 | 140900 | 693446660 | 2250 | 2250 | 2250 | 2250 | 0 |
| 281 | 20230712 | 140800 | 693446660 | 2250 | 2250 | 2250 | 2250 | 0 |
| 282 | 20230712 | 140700 | 693446660 | 2250 | 2260 | 2260 | 2250 | 4608 |
| 283 | 20230712 | 140600 | 683076935 | 2255 | 2255 | 2255 | 2255 | 0 |
| 284 | 20230712 | 140500 | 683076935 | 2255 | 2255 | 2255 | 2255 | 200 |
| 285 | 20230712 | 140400 | 682625935 | 2255 | 2255 | 2255 | 2255 | 8 |
| 286 | 20230712 | 140300 | 682607895 | 2255 | 2255 | 2255 | 2255 | 8 |
| 287 | 20230712 | 140200 | 682589855 | 2255 | 2255 | 2255 | 2255 | 214 |
| 288 | 20230712 | 140100 | 682107285 | 2255 | 2255 | 2255 | 2255 | 0 |
| 289 | 20230712 | 140000 | 682107285 | 2255 | 2255 | 2255 | 2255 | 11 |
| 290 | 20230712 | 135900 | 682082480 | 2255 | 2255 | 2255 | 2255 | 311 |
| 291 | 20230712 | 135800 | 681381175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 292 | 20230712 | 135700 | 681381175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 293 | 20230712 | 135600 | 681381175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 294 | 20230712 | 135500 | 681381175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 295 | 20230712 | 135400 | 681381175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 296 | 20230712 | 135300 | 681381175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 297 | 20230712 | 135200 | 681381175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 298 | 20230712 | 135100 | 681381175 | 2255 | 2255 | 2255 | 2255 | 105 |
| 299 | 20230712 | 135000 | 681144400 | 2260 | 2260 | 2260 | 2260 | 14 |
| 300 | 20230712 | 134900 | 681112760 | 2260 | 2260 | 2260 | 2260 | 0 |
| 301 | 20230712 | 134800 | 681112760 | 2260 | 2260 | 2260 | 2260 | 16 |
| 302 | 20230712 | 134700 | 681076600 | 2265 | 2265 | 2265 | 2265 | 20 |
| 303 | 20230712 | 134600 | 681031300 | 2265 | 2265 | 2265 | 2265 | 0 |
| 304 | 20230712 | 134500 | 681031300 | 2265 | 2265 | 2265 | 2265 | 200 |
| 305 | 20230712 | 134400 | 680578300 | 2265 | 2265 | 2265 | 2265 | 0 |
| 306 | 20230712 | 134300 | 680578300 | 2265 | 2260 | 2265 | 2260 | 21 |
| 307 | 20230712 | 134200 | 680530805 | 2250 | 2260 | 2260 | 2250 | 5000 |
| 308 | 20230712 | 134100 | 669267330 | 2260 | 2260 | 2260 | 2260 | 2000 |
| 309 | 20230712 | 134000 | 664747330 | 2265 | 2265 | 2270 | 2265 | 310 |
| 310 | 20230712 | 133900 | 664045130 | 2265 | 2265 | 2265 | 2265 | 5 |
| 311 | 20230712 | 133800 | 664033805 | 2265 | 2265 | 2265 | 2265 | 0 |
| 312 | 20230712 | 133700 | 664033805 | 2265 | 2265 | 2265 | 2265 | 0 |
| 313 | 20230712 | 133600 | 664033805 | 2265 | 2265 | 2265 | 2265 | 18 |
| 314 | 20230712 | 133500 | 663993035 | 2265 | 2265 | 2265 | 2265 | 0 |
| 315 | 20230712 | 133400 | 663993035 | 2265 | 2265 | 2265 | 2265 | 0 |
| 316 | 20230712 | 133300 | 663993035 | 2265 | 2265 | 2265 | 2265 | 0 |
| 317 | 20230712 | 133200 | 663993035 | 2265 | 2265 | 2265 | 2265 | 0 |
| 318 | 20230712 | 133100 | 663993035 | 2265 | 2265 | 2265 | 2265 | 0 |
| 319 | 20230712 | 133000 | 663993035 | 2265 | 2265 | 2265 | 2265 | 6 |
| 320 | 20230712 | 132900 | 663979445 | 2265 | 2265 | 2265 | 2265 | 0 |
| 321 | 20230712 | 132800 | 663979445 | 2265 | 2265 | 2265 | 2265 | 2 |
| 322 | 20230712 | 132700 | 663974915 | 2255 | 2260 | 2260 | 2255 | 140 |
| 323 | 20230712 | 132600 | 663659020 | 2265 | 2265 | 2265 | 2265 | 0 |
| 324 | 20230712 | 132500 | 663659020 | 2265 | 2265 | 2265 | 2265 | 0 |
| 325 | 20230712 | 132400 | 663659020 | 2265 | 2265 | 2265 | 2265 | 2226 |
| 326 | 20230712 | 132300 | 658617130 | 2265 | 2265 | 2265 | 2265 | 15 |
| 327 | 20230712 | 132200 | 658583155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 328 | 20230712 | 132100 | 658583155 | 2265 | 2265 | 2265 | 2265 | 0 |
| 329 | 20230712 | 132000 | 658583155 | 2265 | 2265 | 2265 | 2265 | 189 |
| 330 | 20230712 | 131900 | 658155070 | 2265 | 2265 | 2265 | 2265 | 86 |
| 331 | 20230712 | 131800 | 657960280 | 2270 | 2270 | 2270 | 2270 | 2366 |
| 332 | 20230712 | 131700 | 652589460 | 2265 | 2265 | 2265 | 2265 | 0 |
| 333 | 20230712 | 131600 | 652589460 | 2265 | 2265 | 2265 | 2265 | 0 |
| 334 | 20230712 | 131500 | 652589460 | 2265 | 2265 | 2265 | 2265 | 500 |
| 335 | 20230712 | 131400 | 651456960 | 2260 | 2260 | 2260 | 2260 | 57 |
| 336 | 20230712 | 131300 | 651328140 | 2260 | 2265 | 2265 | 2260 | 3114 |
| 337 | 20230712 | 131200 | 644290425 | 2270 | 2270 | 2270 | 2270 | 0 |
| 338 | 20230712 | 131100 | 644290425 | 2270 | 2270 | 2270 | 2270 | 0 |
| 339 | 20230712 | 131000 | 644290425 | 2270 | 2270 | 2270 | 2270 | 25 |
| 340 | 20230712 | 130900 | 644233675 | 2270 | 2270 | 2270 | 2270 | 0 |
| 341 | 20230712 | 130800 | 644233675 | 2270 | 2270 | 2270 | 2270 | 0 |
| 342 | 20230712 | 130700 | 644233675 | 2270 | 2270 | 2270 | 2270 | 0 |
| 343 | 20230712 | 130600 | 644233675 | 2270 | 2270 | 2270 | 2270 | 0 |
| 344 | 20230712 | 130500 | 644233675 | 2270 | 2270 | 2270 | 2270 | 10 |
| 345 | 20230712 | 130400 | 644210975 | 2265 | 2265 | 2265 | 2265 | 169 |
| 346 | 20230712 | 130300 | 643828190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 347 | 20230712 | 130200 | 643828190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 348 | 20230712 | 130100 | 643828190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 349 | 20230712 | 130000 | 643828190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 350 | 20230712 | 125900 | 643828190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 351 | 20230712 | 125800 | 643828190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 352 | 20230712 | 125700 | 643828190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 353 | 20230712 | 125600 | 643828190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 354 | 20230712 | 125500 | 643828190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 355 | 20230712 | 125400 | 643828190 | 2275 | 2270 | 2275 | 2270 | 570 |
| 356 | 20230712 | 125300 | 642532975 | 2270 | 2270 | 2270 | 2270 | 15 |
| 357 | 20230712 | 125200 | 642498925 | 2270 | 2270 | 2270 | 2270 | 0 |
| 358 | 20230712 | 125100 | 642498925 | 2270 | 2270 | 2270 | 2270 | 0 |
| 359 | 20230712 | 125000 | 642498925 | 2270 | 2270 | 2270 | 2270 | 1 |
| 360 | 20230712 | 124900 | 642496655 | 2260 | 2265 | 2265 | 2260 | 290 |
| 361 | 20230712 | 124800 | 641840275 | 2270 | 2270 | 2270 | 2270 | 0 |
| 362 | 20230712 | 124700 | 641840275 | 2270 | 2270 | 2270 | 2270 | 286 |
| 363 | 20230712 | 124600 | 641191055 | 2270 | 2270 | 2270 | 2270 | 150 |
| 364 | 20230712 | 124500 | 640850555 | 2270 | 2270 | 2270 | 2270 | 35 |
| 365 | 20230712 | 124400 | 640771105 | 2260 | 2260 | 2270 | 2260 | 694 |
| 366 | 20230712 | 124300 | 639201225 | 2270 | 2270 | 2270 | 2270 | 0 |
| 367 | 20230712 | 124200 | 639201225 | 2270 | 2270 | 2270 | 2270 | 10 |
| 368 | 20230712 | 124100 | 639178525 | 2270 | 2270 | 2270 | 2270 | 0 |
| 369 | 20230712 | 124000 | 639178525 | 2270 | 2260 | 2270 | 2260 | 40 |
| 370 | 20230712 | 123900 | 639087925 | 2270 | 2270 | 2270 | 2270 | 0 |
| 371 | 20230712 | 123800 | 639087925 | 2270 | 2270 | 2270 | 2270 | 4 |
| 372 | 20230712 | 123700 | 639078845 | 2270 | 2270 | 2270 | 2270 | 0 |
| 373 | 20230712 | 123600 | 639078845 | 2270 | 2270 | 2270 | 2270 | 0 |
| 374 | 20230712 | 123500 | 639078845 | 2270 | 2260 | 2270 | 2260 | 2 |
| 375 | 20230712 | 123400 | 639074315 | 2265 | 2265 | 2265 | 2265 | 0 |
| 376 | 20230712 | 123300 | 639074315 | 2265 | 2265 | 2265 | 2265 | 0 |
| 377 | 20230712 | 123200 | 639074315 | 2265 | 2265 | 2265 | 2265 | 14 |
| 378 | 20230712 | 123100 | 639042605 | 2265 | 2270 | 2270 | 2265 | 343 |
| 379 | 20230712 | 123000 | 638265705 | 2270 | 2270 | 2270 | 2270 | 0 |
| 380 | 20230712 | 122900 | 638265705 | 2270 | 2270 | 2270 | 2270 | 18 |
| 381 | 20230712 | 122800 | 638224845 | 2270 | 2270 | 2270 | 2270 | 1 |
| 382 | 20230712 | 122700 | 638222575 | 2265 | 2270 | 2270 | 2265 | 3537 |
| 383 | 20230712 | 122600 | 630193590 | 2270 | 2270 | 2270 | 2270 | 0 |
| 384 | 20230712 | 122500 | 630193590 | 2270 | 2270 | 2270 | 2270 | 0 |
| 385 | 20230712 | 122400 | 630193590 | 2270 | 2270 | 2270 | 2270 | 706 |
| 386 | 20230712 | 122300 | 628590970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 387 | 20230712 | 122200 | 628590970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 388 | 20230712 | 122100 | 628590970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 389 | 20230712 | 122000 | 628590970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 390 | 20230712 | 121900 | 628590970 | 2270 | 2270 | 2270 | 2270 | 2 |
| 391 | 20230712 | 121800 | 628586430 | 2285 | 2280 | 2285 | 2280 | 500 |
| 392 | 20230712 | 121700 | 627444560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 393 | 20230712 | 121600 | 627444560 | 2275 | 2275 | 2275 | 2275 | 72 |
| 394 | 20230712 | 121500 | 627280760 | 2270 | 2270 | 2270 | 2270 | 0 |
| 395 | 20230712 | 121400 | 627280760 | 2270 | 2270 | 2270 | 2270 | 0 |
| 396 | 20230712 | 121300 | 627280760 | 2270 | 2270 | 2270 | 2270 | 0 |
| 397 | 20230712 | 121200 | 627280760 | 2270 | 2270 | 2270 | 2270 | 0 |
| 398 | 20230712 | 121100 | 627280760 | 2270 | 2270 | 2270 | 2270 | 524 |
| 399 | 20230712 | 121000 | 626091280 | 2270 | 2270 | 2270 | 2270 | 0 |
| 400 | 20230712 | 120900 | 626091280 | 2270 | 2270 | 2270 | 2270 | 0 |
| 401 | 20230712 | 120800 | 626091280 | 2270 | 2270 | 2270 | 2270 | 2551 |
| 402 | 20230712 | 120700 | 620300510 | 2270 | 2270 | 2270 | 2270 | 1 |
| 403 | 20230712 | 120600 | 620298240 | 2265 | 2265 | 2265 | 2265 | 20 |
| 404 | 20230712 | 120500 | 620252940 | 2265 | 2270 | 2270 | 2265 | 5137 |
| 405 | 20230712 | 120400 | 608617445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 406 | 20230712 | 120300 | 608617445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 407 | 20230712 | 120200 | 608617445 | 2270 | 2270 | 2270 | 2270 | 1 |
| 408 | 20230712 | 120100 | 608615175 | 2270 | 2270 | 2270 | 2270 | 0 |
| 409 | 20230712 | 120000 | 608615175 | 2270 | 2270 | 2270 | 2270 | 1 |
| 410 | 20230712 | 115900 | 608612905 | 2275 | 2275 | 2275 | 2275 | 162 |
| 411 | 20230712 | 115800 | 608244355 | 2275 | 2275 | 2275 | 2275 | 0 |
| 412 | 20230712 | 115700 | 608244355 | 2275 | 2275 | 2275 | 2275 | 3 |
| 413 | 20230712 | 115600 | 608237530 | 2275 | 2275 | 2275 | 2275 | 0 |
| 414 | 20230712 | 115500 | 608237530 | 2275 | 2275 | 2275 | 2275 | 9 |
| 415 | 20230712 | 115400 | 608217055 | 2270 | 2270 | 2270 | 2270 | 10 |
| 416 | 20230712 | 115300 | 608194355 | 2270 | 2270 | 2270 | 2270 | 55 |
| 417 | 20230712 | 115200 | 608069505 | 2270 | 2270 | 2270 | 2270 | 0 |
| 418 | 20230712 | 115100 | 608069505 | 2270 | 2270 | 2270 | 2270 | 0 |
| 419 | 20230712 | 115000 | 608069505 | 2270 | 2270 | 2270 | 2270 | 276 |
| 420 | 20230712 | 114900 | 607442985 | 2270 | 2270 | 2270 | 2270 | 475 |
| 421 | 20230712 | 114800 | 606364735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 422 | 20230712 | 114700 | 606364735 | 2280 | 2270 | 2280 | 2270 | 525 |
| 423 | 20230712 | 114600 | 605167985 | 2280 | 2265 | 2280 | 2265 | 57 |
| 424 | 20230712 | 114500 | 605038135 | 2275 | 2280 | 2280 | 2275 | 245 |
| 425 | 20230712 | 114400 | 604479580 | 2275 | 2275 | 2275 | 2275 | 25 |
| 426 | 20230712 | 114300 | 604422705 | 2280 | 2280 | 2280 | 2280 | 0 |
| 427 | 20230712 | 114200 | 604422705 | 2280 | 2275 | 2280 | 2270 | 467 |
| 428 | 20230712 | 114100 | 603360130 | 2275 | 2275 | 2275 | 2275 | 0 |
| 429 | 20230712 | 114000 | 603360130 | 2275 | 2275 | 2275 | 2275 | 0 |
| 430 | 20230712 | 113900 | 603360130 | 2275 | 2275 | 2275 | 2275 | 1 |
| 431 | 20230712 | 113800 | 603357855 | 2265 | 2265 | 2265 | 2265 | 0 |
| 432 | 20230712 | 113700 | 603357855 | 2265 | 2265 | 2265 | 2265 | 3736 |
| 433 | 20230712 | 113600 | 594895815 | 2275 | 2275 | 2275 | 2275 | 0 |
| 434 | 20230712 | 113500 | 594895815 | 2275 | 2280 | 2280 | 2275 | 9610 |
| 435 | 20230712 | 113400 | 573030035 | 2280 | 2275 | 2280 | 2275 | 4692 |
| 436 | 20230712 | 113300 | 562338695 | 2275 | 2275 | 2275 | 2275 | 168 |
| 437 | 20230712 | 113200 | 561956495 | 2270 | 2265 | 2270 | 2265 | 113 |
| 438 | 20230712 | 113100 | 561699990 | 2265 | 2265 | 2265 | 2265 | 36 |
| 439 | 20230712 | 113000 | 561618450 | 2270 | 2270 | 2270 | 2270 | 14 |
| 440 | 20230712 | 112900 | 561586670 | 2265 | 2265 | 2265 | 2265 | 24 |
| 441 | 20230712 | 112800 | 561532310 | 2265 | 2265 | 2265 | 2260 | 10 |
| 442 | 20230712 | 112700 | 561509685 | 2260 | 2260 | 2260 | 2260 | 407 |
| 443 | 20230712 | 112600 | 560589865 | 2260 | 2260 | 2260 | 2260 | 200 |
| 444 | 20230712 | 112500 | 560137865 | 2260 | 2260 | 2260 | 2260 | 7 |
| 445 | 20230712 | 112400 | 560122045 | 2265 | 2265 | 2265 | 2265 | 0 |
| 446 | 20230712 | 112300 | 560122045 | 2265 | 2265 | 2265 | 2265 | 38 |
| 447 | 20230712 | 112200 | 560035975 | 2265 | 2265 | 2265 | 2265 | 0 |
| 448 | 20230712 | 112100 | 560035975 | 2265 | 2265 | 2265 | 2265 | 9 |
| 449 | 20230712 | 112000 | 560015590 | 2270 | 2270 | 2270 | 2270 | 5 |
| 450 | 20230712 | 111900 | 560004240 | 2270 | 2270 | 2270 | 2270 | 1 |
| 451 | 20230712 | 111800 | 560001970 | 2265 | 2265 | 2265 | 2265 | 1 |
| 452 | 20230712 | 111700 | 559999705 | 2265 | 2265 | 2265 | 2265 | 1 |
| 453 | 20230712 | 111600 | 559997440 | 2265 | 2265 | 2265 | 2265 | 33 |
| 454 | 20230712 | 111500 | 559922695 | 2265 | 2265 | 2265 | 2265 | 9 |
| 455 | 20230712 | 111400 | 559902310 | 2265 | 2265 | 2270 | 2265 | 59 |
| 456 | 20230712 | 111300 | 559768510 | 2265 | 2265 | 2265 | 2265 | 201 |
| 457 | 20230712 | 111200 | 559313245 | 2265 | 2265 | 2265 | 2265 | 1 |
| 458 | 20230712 | 111100 | 559310980 | 2265 | 2265 | 2265 | 2265 | 0 |
| 459 | 20230712 | 111000 | 559310980 | 2265 | 2265 | 2265 | 2265 | 100 |
| 460 | 20230712 | 110900 | 559084480 | 2260 | 2260 | 2260 | 2260 | 1 |
| 461 | 20230712 | 110800 | 559082220 | 2260 | 2260 | 2260 | 2260 | 1 |
| 462 | 20230712 | 110700 | 559079960 | 2265 | 2265 | 2265 | 2265 | 7 |
| 463 | 20230712 | 110600 | 559064105 | 2260 | 2265 | 2265 | 2260 | 4000 |
| 464 | 20230712 | 110500 | 550018980 | 2265 | 2265 | 2265 | 2265 | 490 |
| 465 | 20230712 | 110400 | 548909130 | 2270 | 2270 | 2270 | 2270 | 100 |
| 466 | 20230712 | 110300 | 548682130 | 2280 | 2280 | 2280 | 2280 | 1 |
| 467 | 20230712 | 110200 | 548679850 | 2275 | 2275 | 2275 | 2275 | 438 |
| 468 | 20230712 | 110100 | 547683400 | 2275 | 2275 | 2275 | 2275 | 107 |
| 469 | 20230712 | 110000 | 547439975 | 2275 | 2275 | 2275 | 2275 | 153 |
| 470 | 20230712 | 105900 | 547091900 | 2275 | 2275 | 2275 | 2275 | 47 |
| 471 | 20230712 | 105800 | 546984975 | 2275 | 2275 | 2275 | 2275 | 760 |
| 472 | 20230712 | 105700 | 545255975 | 2275 | 2270 | 2275 | 2270 | 531 |
| 473 | 20230712 | 105600 | 544050600 | 2265 | 2270 | 2270 | 2265 | 4829 |
| 474 | 20230712 | 105500 | 533111480 | 2270 | 2270 | 2270 | 2270 | 7 |
| 475 | 20230712 | 105400 | 533095590 | 2270 | 2270 | 2270 | 2270 | 0 |
| 476 | 20230712 | 105300 | 533095590 | 2270 | 2270 | 2270 | 2270 | 300 |
| 477 | 20230712 | 105200 | 532414590 | 2270 | 2270 | 2270 | 2270 | 26 |
| 478 | 20230712 | 105100 | 532355570 | 2270 | 2270 | 2270 | 2270 | 46 |
| 479 | 20230712 | 105000 | 532251150 | 2270 | 2270 | 2270 | 2270 | 0 |
| 480 | 20230712 | 104900 | 532251150 | 2270 | 2270 | 2275 | 2270 | 1283 |
| 481 | 20230712 | 104800 | 529338735 | 2275 | 2275 | 2275 | 2275 | 0 |
| 482 | 20230712 | 104700 | 529338735 | 2275 | 2275 | 2275 | 2275 | 0 |
| 483 | 20230712 | 104600 | 529338735 | 2275 | 2275 | 2275 | 2275 | 4 |
| 484 | 20230712 | 104500 | 529329635 | 2275 | 2275 | 2275 | 2275 | 1 |
| 485 | 20230712 | 104400 | 529327360 | 2275 | 2275 | 2275 | 2275 | 0 |
| 486 | 20230712 | 104300 | 529327360 | 2275 | 2275 | 2275 | 2275 | 0 |
| 487 | 20230712 | 104200 | 529327360 | 2275 | 2270 | 2275 | 2270 | 67 |
| 488 | 20230712 | 104100 | 529175025 | 2265 | 2270 | 2275 | 2265 | 2323 |
| 489 | 20230712 | 104000 | 523911390 | 2270 | 2275 | 2275 | 2270 | 76 |
| 490 | 20230712 | 103900 | 523738555 | 2275 | 2270 | 2275 | 2270 | 22 |
| 491 | 20230712 | 103800 | 523688515 | 2270 | 2270 | 2270 | 2270 | 117 |
| 492 | 20230712 | 103700 | 523422925 | 2270 | 2270 | 2270 | 2270 | 2 |
| 493 | 20230712 | 103600 | 523418385 | 2275 | 2275 | 2275 | 2275 | 440 |
| 494 | 20230712 | 103500 | 522417385 | 2275 | 2275 | 2275 | 2275 | 223 |
| 495 | 20230712 | 103400 | 521910060 | 2275 | 2275 | 2275 | 2275 | 1 |
| 496 | 20230712 | 103300 | 521907785 | 2275 | 2260 | 2275 | 2260 | 121 |
| 497 | 20230712 | 103200 | 521634010 | 2275 | 2275 | 2275 | 2275 | 118 |
| 498 | 20230712 | 103100 | 521365560 | 2275 | 2265 | 2275 | 2265 | 2517 |
| 499 | 20230712 | 103000 | 515664440 | 2270 | 2275 | 2275 | 2270 | 377 |
| 500 | 20230712 | 102900 | 514808645 | 2270 | 2270 | 2270 | 2270 | 209 |
| 501 | 20230712 | 102800 | 514334215 | 2265 | 2265 | 2265 | 2265 | 0 |
| 502 | 20230712 | 102700 | 514334215 | 2265 | 2280 | 2280 | 2265 | 2010 |
| 503 | 20230712 | 102600 | 509773320 | 2280 | 2280 | 2280 | 2280 | 133 |
| 504 | 20230712 | 102500 | 509470080 | 2280 | 2280 | 2280 | 2280 | 10 |
| 505 | 20230712 | 102400 | 509447280 | 2280 | 2280 | 2280 | 2280 | 10 |
| 506 | 20230712 | 102300 | 509424480 | 2285 | 2285 | 2285 | 2285 | 1 |
| 507 | 20230712 | 102200 | 509422195 | 2285 | 2275 | 2285 | 2275 | 732 |
| 508 | 20230712 | 102100 | 507753285 | 2280 | 2280 | 2280 | 2280 | 1529 |
| 509 | 20230712 | 102000 | 504267165 | 2285 | 2285 | 2285 | 2285 | 71 |
| 510 | 20230712 | 101900 | 504104930 | 2285 | 2280 | 2285 | 2280 | 1033 |
| 511 | 20230712 | 101800 | 501748890 | 2280 | 2280 | 2280 | 2280 | 7 |
| 512 | 20230712 | 101700 | 501732930 | 2280 | 2280 | 2295 | 2280 | 190 |
| 513 | 20230712 | 101600 | 501299715 | 2300 | 2300 | 2300 | 2300 | 0 |
| 514 | 20230712 | 101500 | 501299715 | 2300 | 2290 | 2300 | 2290 | 2019 |
| 515 | 20230712 | 101400 | 496669800 | 2290 | 2290 | 2290 | 2290 | 1 |
| 516 | 20230712 | 101300 | 496667510 | 2285 | 2285 | 2285 | 2285 | 258 |
| 517 | 20230712 | 101200 | 496077980 | 2285 | 2285 | 2285 | 2285 | 0 |
| 518 | 20230712 | 101100 | 496077980 | 2285 | 2285 | 2285 | 2285 | 177 |
| 519 | 20230712 | 101000 | 495673535 | 2285 | 2275 | 2285 | 2275 | 735 |
| 520 | 20230712 | 100900 | 494001310 | 2275 | 2275 | 2275 | 2275 | 0 |
| 521 | 20230712 | 100800 | 494001310 | 2275 | 2275 | 2275 | 2275 | 200 |
| 522 | 20230712 | 100700 | 493546310 | 2285 | 2285 | 2285 | 2285 | 1 |
| 523 | 20230712 | 100600 | 493544025 | 2275 | 2280 | 2280 | 2275 | 474 |
| 524 | 20230712 | 100500 | 492464955 | 2285 | 2280 | 2285 | 2280 | 291 |
| 525 | 20230712 | 100400 | 491800320 | 2280 | 2290 | 2290 | 2280 | 502 |
| 526 | 20230712 | 100300 | 490652175 | 2290 | 2290 | 2290 | 2285 | 36 |
| 527 | 20230712 | 100200 | 490569760 | 2290 | 2290 | 2290 | 2290 | 0 |
| 528 | 20230712 | 100100 | 490569760 | 2290 | 2285 | 2290 | 2285 | 232 |
| 529 | 20230712 | 100000 | 490038635 | 2285 | 2285 | 2285 | 2280 | 573 |
| 530 | 20230712 | 095900 | 488732090 | 2265 | 2275 | 2290 | 2265 | 1836 |
| 531 | 20230712 | 095800 | 484559270 | 2295 | 2280 | 2295 | 2275 | 132 |
| 532 | 20230712 | 095700 | 484258355 | 2275 | 2280 | 2295 | 2270 | 2998 |
| 533 | 20230712 | 095600 | 477420875 | 2290 | 2285 | 2295 | 2270 | 4914 |
| 534 | 20230712 | 095500 | 466215780 | 2290 | 2290 | 2290 | 2290 | 3871 |
| 535 | 20230712 | 095400 | 457351190 | 2290 | 2290 | 2290 | 2290 | 10 |
| 536 | 20230712 | 095300 | 457328290 | 2290 | 2295 | 2295 | 2290 | 403 |
| 537 | 20230712 | 095200 | 456405170 | 2300 | 2295 | 2300 | 2295 | 2688 |
| 538 | 20230712 | 095100 | 450236205 | 2295 | 2295 | 2295 | 2290 | 58 |
| 539 | 20230712 | 095000 | 450103150 | 2295 | 2295 | 2295 | 2295 | 3384 |
| 540 | 20230712 | 094900 | 442336870 | 2295 | 2300 | 2300 | 2295 | 3356 |
| 541 | 20230712 | 094800 | 434633850 | 2300 | 2300 | 2305 | 2300 | 1052 |
| 542 | 20230712 | 094700 | 432214245 | 2300 | 2290 | 2300 | 2290 | 1859 |
| 543 | 20230712 | 094600 | 427943500 | 2295 | 2305 | 2305 | 2295 | 5530 |
| 544 | 20230712 | 094500 | 415224255 | 2310 | 2310 | 2310 | 2305 | 694 |
| 545 | 20230712 | 094400 | 413624570 | 2310 | 2310 | 2310 | 2310 | 21 |
| 546 | 20230712 | 094300 | 413576060 | 2305 | 2305 | 2305 | 2305 | 3627 |
| 547 | 20230712 | 094200 | 405215825 | 2305 | 2305 | 2305 | 2300 | 1397 |
| 548 | 20230712 | 094100 | 401995755 | 2300 | 2315 | 2315 | 2300 | 497 |
| 549 | 20230712 | 094000 | 400848650 | 2300 | 2305 | 2315 | 2300 | 2569 |
| 550 | 20230712 | 093900 | 394929430 | 2320 | 2315 | 2320 | 2305 | 2200 |
| 551 | 20230712 | 093800 | 389838605 | 2320 | 2330 | 2335 | 2320 | 5715 |
| 552 | 20230712 | 093700 | 376534790 | 2335 | 2315 | 2340 | 2315 | 17501 |
| 553 | 20230712 | 093600 | 335780955 | 2310 | 2300 | 2310 | 2300 | 5408 |
| 554 | 20230712 | 093500 | 323326730 | 2300 | 2295 | 2300 | 2295 | 5534 |
| 555 | 20230712 | 093400 | 310623450 | 2300 | 2305 | 2305 | 2295 | 3502 |
| 556 | 20230712 | 093300 | 302566770 | 2305 | 2305 | 2305 | 2300 | 1055 |
| 557 | 20230712 | 093200 | 300137010 | 2300 | 2305 | 2305 | 2300 | 4157 |
| 558 | 20230712 | 093100 | 290558290 | 2305 | 2315 | 2315 | 2305 | 2774 |
| 559 | 20230712 | 093000 | 284159660 | 2315 | 2305 | 2315 | 2305 | 2139 |
| 560 | 20230712 | 092900 | 279214460 | 2305 | 2325 | 2335 | 2305 | 8801 |
| 561 | 20230712 | 092800 | 258795450 | 2325 | 2335 | 2345 | 2315 | 26328 |
| 562 | 20230712 | 092700 | 197437940 | 2340 | 2285 | 2340 | 2285 | 29702 |
| 563 | 20230712 | 092600 | 128812210 | 2285 | 2270 | 2285 | 2270 | 11897 |
| 564 | 20230712 | 092500 | 101693565 | 2270 | 2265 | 2270 | 2265 | 2072 |
| 565 | 20230712 | 092400 | 96992665 | 2265 | 2265 | 2265 | 2265 | 2627 |
| 566 | 20230712 | 092300 | 91042510 | 2265 | 2270 | 2270 | 2265 | 6614 |
| 567 | 20230712 | 092200 | 76031280 | 2270 | 2255 | 2270 | 2255 | 12050 |
| 568 | 20230712 | 092100 | 48763195 | 2255 | 2265 | 2265 | 2255 | 743 |
| 569 | 20230712 | 092000 | 47081900 | 2255 | 2250 | 2270 | 2250 | 1414 |
| 570 | 20230712 | 091900 | 43879900 | 2250 | 2245 | 2260 | 2240 | 4537 |
| 571 | 20230712 | 091800 | 33668385 | 2240 | 2240 | 2240 | 2235 | 728 |
| 572 | 20230712 | 091700 | 32037685 | 2235 | 2230 | 2235 | 2230 | 58 |
| 573 | 20230712 | 091600 | 31908325 | 2240 | 2235 | 2245 | 2235 | 2972 |
| 574 | 20230712 | 091500 | 25250090 | 2235 | 2235 | 2240 | 2235 | 503 |
| 575 | 20230712 | 091400 | 24123785 | 2225 | 2225 | 2225 | 2225 | 0 |
| 576 | 20230712 | 091300 | 24123785 | 2225 | 2225 | 2225 | 2225 | 28 |
| 577 | 20230712 | 091200 | 24061485 | 2230 | 2230 | 2230 | 2230 | 0 |
| 578 | 20230712 | 091100 | 24061485 | 2230 | 2230 | 2230 | 2230 | 120 |
| 579 | 20230712 | 091000 | 23793885 | 2225 | 2220 | 2225 | 2220 | 530 |
| 580 | 20230712 | 090900 | 22617230 | 2220 | 2230 | 2230 | 2220 | 37 |
| 581 | 20230712 | 090800 | 22535080 | 2225 | 2225 | 2225 | 2225 | 1597 |
| 582 | 20230712 | 090700 | 18981755 | 2225 | 2235 | 2235 | 2225 | 21 |
| 583 | 20230712 | 090600 | 18934920 | 2225 | 2235 | 2235 | 2225 | 51 |
| 584 | 20230712 | 090500 | 18821385 | 2225 | 2230 | 2240 | 2225 | 1241 |
| 585 | 20230712 | 090400 | 16047205 | 2225 | 2225 | 2225 | 2225 | 8 |
| 586 | 20230712 | 090300 | 16029405 | 2240 | 2225 | 2240 | 2225 | 191 |
| 587 | 20230712 | 090200 | 15604415 | 2230 | 2230 | 2240 | 2230 | 1399 |
| 588 | 20230712 | 090100 | 12484030 | 2230 | 2220 | 2230 | 2215 | 5327 |
| 589 | 20230712 | 090000 | 611340 | 2215 | 2215 | 2215 | 2215 | 276 |