29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 18990 |
| 3 | 20230712 | 185200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20230712 | 185100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20230712 | 185000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20230712 | 184900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20230712 | 184800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20230712 | 184700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20230712 | 184600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20230712 | 184500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20230712 | 184400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20230712 | 184300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20230712 | 184200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20230712 | 184100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20230712 | 184000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20230712 | 183900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20230712 | 183800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20230712 | 183700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20230712 | 183600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20230712 | 183500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20230712 | 183400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20230712 | 183300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20230712 | 183200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20230712 | 183100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20230712 | 183000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20230712 | 182900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20230712 | 182800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20230712 | 182700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20230712 | 182600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20230712 | 182500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20230712 | 182400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20230712 | 182300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 18990 |
| 33 | 20230712 | 182200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20230712 | 182100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20230712 | 182000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20230712 | 181900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20230712 | 181800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20230712 | 181700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20230712 | 181600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20230712 | 181500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20230712 | 181400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20230712 | 181300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20230712 | 181200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20230712 | 181100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20230712 | 181000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20230712 | 180900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20230712 | 180800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20230712 | 180700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20230712 | 180600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20230712 | 180500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20230712 | 180400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20230712 | 180300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20230712 | 180200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20230712 | 180100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20230712 | 180000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20230712 | 175900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20230712 | 175800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20230712 | 175700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20230712 | 175600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20230712 | 175500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20230712 | 175400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20230712 | 175300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 18990 |
| 63 | 20230712 | 175200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20230712 | 175100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20230712 | 175000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20230712 | 174900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20230712 | 174800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20230712 | 174700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20230712 | 174600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20230712 | 174500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20230712 | 174400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20230712 | 174300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20230712 | 174200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20230712 | 174100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20230712 | 174000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20230712 | 173900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20230712 | 173800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20230712 | 173700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20230712 | 173600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20230712 | 173500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20230712 | 173400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20230712 | 173300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20230712 | 173200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20230712 | 173100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20230712 | 173000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20230712 | 172900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20230712 | 172800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20230712 | 172700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20230712 | 172600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20230712 | 172500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20230712 | 172400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20230712 | 172300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 18990 |
| 93 | 20230712 | 172200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20230712 | 172100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20230712 | 172000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20230712 | 171900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20230712 | 171800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20230712 | 171700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20230712 | 171600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20230712 | 171500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20230712 | 171400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20230712 | 171300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20230712 | 171200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20230712 | 171100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20230712 | 171000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20230712 | 170900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20230712 | 170800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20230712 | 170700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20230712 | 170600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20230712 | 170500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20230712 | 170400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20230712 | 170300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20230712 | 170200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20230712 | 170100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20230712 | 170000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20230712 | 165900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20230712 | 165800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20230712 | 165700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20230712 | 165600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20230712 | 165500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20230712 | 165400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20230712 | 165300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 18990 |
| 123 | 20230712 | 165200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20230712 | 165100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20230712 | 165000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20230712 | 164900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20230712 | 164800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20230712 | 164700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20230712 | 164600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20230712 | 164500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20230712 | 164400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20230712 | 164300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20230712 | 164200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20230712 | 164100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20230712 | 164000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20230712 | 163900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20230712 | 163800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20230712 | 163700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20230712 | 163600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20230712 | 163500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20230712 | 163400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20230712 | 163300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20230712 | 163200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20230712 | 163100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20230712 | 163000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20230712 | 162900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20230712 | 162800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20230712 | 162700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20230712 | 162600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20230712 | 162500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20230712 | 162400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20230712 | 162300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 18990 |
| 153 | 20230712 | 162200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20230712 | 162100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20230712 | 162000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20230712 | 161900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20230712 | 161800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20230712 | 161700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20230712 | 161600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20230712 | 161500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20230712 | 161400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20230712 | 161300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20230712 | 161200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20230712 | 161100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20230712 | 161000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20230712 | 160900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20230712 | 160800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20230712 | 160700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20230712 | 160600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20230712 | 160500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20230712 | 160400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20230712 | 160300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20230712 | 160200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20230712 | 160100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20230712 | 160000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20230712 | 155900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20230712 | 155800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20230712 | 155700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20230712 | 155600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20230712 | 155500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20230712 | 155400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20230712 | 155300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 18990 |
| 183 | 20230712 | 155200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20230712 | 155100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20230712 | 155000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20230712 | 154900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20230712 | 154800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20230712 | 154700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20230712 | 154600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20230712 | 154500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20230712 | 154400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20230712 | 154300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20230712 | 154200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20230712 | 154100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20230712 | 154000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20230712 | 153900 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20230712 | 153800 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20230712 | 153700 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20230712 | 153600 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20230712 | 153500 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20230712 | 153400 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20230712 | 153300 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20230712 | 153200 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 204 | 20230712 | 153100 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 205 | 20230712 | 153000 | 2484881870 | 2260 | 2260 | 2260 | 2260 | 18990 |
| 206 | 20230712 | 152900 | 2441964470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20230712 | 152800 | 2441964470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20230712 | 152700 | 2441964470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20230712 | 152600 | 2441964470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20230712 | 152500 | 2441964470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20230712 | 152400 | 2441964470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 212 | 20230712 | 152300 | 2441964470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 213 | 20230712 | 152200 | 2441964470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 214 | 20230712 | 152100 | 2441964470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 215 | 20230712 | 152000 | 2441964470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 216 | 20230712 | 151900 | 2441964470 | 2270 | 2265 | 2270 | 2260 | 1788 |
| 217 | 20230712 | 151800 | 2437914495 | 2265 | 2265 | 2265 | 2265 | 2711 |
| 218 | 20230712 | 151700 | 2431774080 | 2265 | 2265 | 2265 | 2265 | 1341 |
| 219 | 20230712 | 151600 | 2428736715 | 2265 | 2265 | 2265 | 2265 | 600 |
| 220 | 20230712 | 151500 | 2427377715 | 2265 | 2270 | 2270 | 2250 | 2268 |
| 221 | 20230712 | 151400 | 2422244655 | 2270 | 2255 | 2270 | 2255 | 4290 |
| 222 | 20230712 | 151300 | 2412554090 | 2255 | 2255 | 2255 | 2250 | 802 |
| 223 | 20230712 | 151200 | 2410746575 | 2250 | 2255 | 2255 | 2250 | 1002 |
| 224 | 20230712 | 151100 | 2408487075 | 2255 | 2250 | 2255 | 2250 | 5312 |
| 225 | 20230712 | 151000 | 2396535070 | 2255 | 2255 | 2260 | 2255 | 1942 |
| 226 | 20230712 | 150900 | 2392153650 | 2255 | 2255 | 2255 | 2255 | 400 |
| 227 | 20230712 | 150800 | 2391251650 | 2250 | 2255 | 2260 | 2250 | 5411 |
| 228 | 20230712 | 150700 | 2379049290 | 2255 | 2255 | 2255 | 2255 | 1 |
| 229 | 20230712 | 150600 | 2379047035 | 2255 | 2255 | 2255 | 2255 | 3100 |
| 230 | 20230712 | 150500 | 2372056535 | 2255 | 2255 | 2255 | 2255 | 258 |
| 231 | 20230712 | 150400 | 2371474745 | 2265 | 2260 | 2265 | 2260 | 5597 |
| 232 | 20230712 | 150300 | 2358825185 | 2260 | 2260 | 2260 | 2260 | 100 |
| 233 | 20230712 | 150200 | 2358599185 | 2265 | 2265 | 2265 | 2265 | 3730 |
| 234 | 20230712 | 150100 | 2350150735 | 2265 | 2265 | 2265 | 2265 | 277 |
| 235 | 20230712 | 150000 | 2349523330 | 2265 | 2260 | 2265 | 2260 | 14577 |
| 236 | 20230712 | 145900 | 2316577810 | 2265 | 2260 | 2265 | 2260 | 6105 |
| 237 | 20230712 | 145800 | 2302776010 | 2260 | 2260 | 2260 | 2260 | 1600 |
| 238 | 20230712 | 145700 | 2299160010 | 2260 | 2260 | 2260 | 2260 | 0 |
| 239 | 20230712 | 145600 | 2299160010 | 2260 | 2260 | 2260 | 2255 | 1361 |
| 240 | 20230712 | 145500 | 2296085905 | 2260 | 2260 | 2265 | 2260 | 742 |
| 241 | 20230712 | 145400 | 2294408980 | 2260 | 2260 | 2260 | 2255 | 2351 |
| 242 | 20230712 | 145300 | 2289103975 | 2260 | 2260 | 2260 | 2260 | 3481 |
| 243 | 20230712 | 145200 | 2281236915 | 2255 | 2260 | 2260 | 2255 | 437 |
| 244 | 20230712 | 145100 | 2280249315 | 2255 | 2255 | 2255 | 2255 | 1457 |
| 245 | 20230712 | 145000 | 2276963780 | 2255 | 2255 | 2255 | 2255 | 651 |
| 246 | 20230712 | 144900 | 2275495775 | 2255 | 2255 | 2260 | 2255 | 810 |
| 247 | 20230712 | 144800 | 2273668890 | 2250 | 2250 | 2250 | 2250 | 578 |
| 248 | 20230712 | 144700 | 2272368390 | 2255 | 2250 | 2255 | 2250 | 319 |
| 249 | 20230712 | 144600 | 2271649140 | 2250 | 2250 | 2250 | 2250 | 200 |
| 250 | 20230712 | 144500 | 2271199140 | 2255 | 2255 | 2255 | 2255 | 300 |
| 251 | 20230712 | 144400 | 2270522640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 252 | 20230712 | 144300 | 2270522640 | 2260 | 2260 | 2260 | 2260 | 1 |
| 253 | 20230712 | 144200 | 2270520380 | 2260 | 2245 | 2260 | 2245 | 1400 |
| 254 | 20230712 | 144100 | 2267373400 | 2240 | 2245 | 2245 | 2240 | 2864 |
| 255 | 20230712 | 144000 | 2260958000 | 2240 | 2250 | 2250 | 2240 | 9456 |
| 256 | 20230712 | 143900 | 2239761795 | 2255 | 2255 | 2255 | 2255 | 1342 |
| 257 | 20230712 | 143800 | 2236735585 | 2255 | 2255 | 2255 | 2255 | 4312 |
| 258 | 20230712 | 143700 | 2227012025 | 2260 | 2270 | 2270 | 2260 | 6742 |
| 259 | 20230712 | 143600 | 2211762610 | 2270 | 2275 | 2275 | 2270 | 1680 |
| 260 | 20230712 | 143500 | 2207947690 | 2275 | 2270 | 2275 | 2270 | 410 |
| 261 | 20230712 | 143400 | 2207014990 | 2275 | 2275 | 2275 | 2275 | 1206 |
| 262 | 20230712 | 143300 | 2204271340 | 2275 | 2260 | 2275 | 2260 | 29523 |
| 263 | 20230712 | 143200 | 2137189855 | 2255 | 2260 | 2270 | 2255 | 16565 |
| 264 | 20230712 | 143100 | 2099685405 | 2255 | 2250 | 2255 | 2250 | 150 |
| 265 | 20230712 | 143000 | 2099347900 | 2250 | 2250 | 2250 | 2250 | 105 |
| 266 | 20230712 | 142900 | 2099111650 | 2250 | 2260 | 2260 | 2250 | 715 |
| 267 | 20230712 | 142800 | 2097502570 | 2250 | 2260 | 2260 | 2250 | 6548 |
| 268 | 20230712 | 142700 | 2082760270 | 2265 | 2265 | 2265 | 2265 | 415 |
| 269 | 20230712 | 142600 | 2081820295 | 2270 | 2255 | 2270 | 2255 | 6141 |
| 270 | 20230712 | 142500 | 2067911910 | 2255 | 2255 | 2260 | 2255 | 300 |
| 271 | 20230712 | 142400 | 2067234910 | 2255 | 2260 | 2260 | 2255 | 1145 |
| 272 | 20230712 | 142300 | 2064649710 | 2260 | 2255 | 2265 | 2255 | 626 |
| 273 | 20230712 | 142200 | 2063232355 | 2250 | 2250 | 2270 | 2250 | 401 |
| 274 | 20230712 | 142100 | 2062326105 | 2250 | 2275 | 2275 | 2250 | 22492 |
| 275 | 20230712 | 142000 | 2011491195 | 2275 | 2265 | 2280 | 2265 | 11409 |
| 276 | 20230712 | 141900 | 1985536080 | 2265 | 2255 | 2270 | 2255 | 13576 |
| 277 | 20230712 | 141800 | 1954837230 | 2260 | 2250 | 2260 | 2250 | 41381 |
| 278 | 20230712 | 141700 | 1861558635 | 2250 | 2245 | 2250 | 2245 | 6797 |
| 279 | 20230712 | 141600 | 1846292725 | 2235 | 2230 | 2245 | 2230 | 3811 |
| 280 | 20230712 | 141500 | 1837758480 | 2230 | 2230 | 2230 | 2230 | 2450 |
| 281 | 20230712 | 141400 | 1832294980 | 2230 | 2230 | 2230 | 2230 | 50 |
| 282 | 20230712 | 141300 | 1832183480 | 2230 | 2230 | 2230 | 2230 | 2092 |
| 283 | 20230712 | 141200 | 1827518320 | 2230 | 2230 | 2230 | 2230 | 3013 |
| 284 | 20230712 | 141100 | 1820799330 | 2230 | 2230 | 2230 | 2230 | 7917 |
| 285 | 20230712 | 141000 | 1803144420 | 2230 | 2230 | 2230 | 2230 | 200 |
| 286 | 20230712 | 140900 | 1802698420 | 2230 | 2230 | 2230 | 2230 | 35 |
| 287 | 20230712 | 140800 | 1802620370 | 2230 | 2230 | 2230 | 2230 | 439 |
| 288 | 20230712 | 140700 | 1801641400 | 2230 | 2235 | 2235 | 2230 | 20485 |
| 289 | 20230712 | 140600 | 1755857430 | 2240 | 2245 | 2245 | 2240 | 20002 |
| 290 | 20230712 | 140500 | 1710952945 | 2250 | 2250 | 2250 | 2250 | 0 |
| 291 | 20230712 | 140400 | 1710952945 | 2250 | 2250 | 2250 | 2250 | 0 |
| 292 | 20230712 | 140300 | 1710952945 | 2250 | 2235 | 2250 | 2235 | 111 |
| 293 | 20230712 | 140200 | 1710703300 | 2235 | 2255 | 2255 | 2235 | 6531 |
| 294 | 20230712 | 140100 | 1696036305 | 2255 | 2235 | 2255 | 2235 | 36594 |
| 295 | 20230712 | 140000 | 1613834435 | 2235 | 2225 | 2235 | 2225 | 19582 |
| 296 | 20230712 | 135900 | 1570146270 | 2225 | 2215 | 2225 | 2215 | 12911 |
| 297 | 20230712 | 135800 | 1541528740 | 2210 | 2210 | 2210 | 2210 | 1200 |
| 298 | 20230712 | 135700 | 1538876740 | 2215 | 2215 | 2215 | 2215 | 0 |
| 299 | 20230712 | 135600 | 1538876740 | 2215 | 2215 | 2215 | 2215 | 0 |
| 300 | 20230712 | 135500 | 1538876740 | 2215 | 2215 | 2215 | 2215 | 0 |
| 301 | 20230712 | 135400 | 1538876740 | 2215 | 2195 | 2215 | 2195 | 11004 |
| 302 | 20230712 | 135300 | 1514522960 | 2210 | 2210 | 2210 | 2210 | 5160 |
| 303 | 20230712 | 135200 | 1503119360 | 2210 | 2210 | 2210 | 2210 | 10195 |
| 304 | 20230712 | 135100 | 1480588410 | 2215 | 2195 | 2215 | 2195 | 19801 |
| 305 | 20230712 | 135000 | 1437050885 | 2190 | 2190 | 2190 | 2190 | 95 |
| 306 | 20230712 | 134900 | 1436842835 | 2190 | 2190 | 2190 | 2190 | 0 |
| 307 | 20230712 | 134800 | 1436842835 | 2190 | 2190 | 2190 | 2190 | 0 |
| 308 | 20230712 | 134700 | 1436842835 | 2190 | 2190 | 2190 | 2190 | 445 |
| 309 | 20230712 | 134600 | 1435868285 | 2185 | 2185 | 2185 | 2185 | 0 |
| 310 | 20230712 | 134500 | 1435868285 | 2185 | 2185 | 2185 | 2185 | 0 |
| 311 | 20230712 | 134400 | 1435868285 | 2185 | 2185 | 2185 | 2185 | 7205 |
| 312 | 20230712 | 134300 | 1420125360 | 2185 | 2185 | 2185 | 2185 | 210 |
| 313 | 20230712 | 134200 | 1419666510 | 2185 | 2185 | 2185 | 2185 | 5000 |
| 314 | 20230712 | 134100 | 1408741510 | 2185 | 2170 | 2185 | 2170 | 1000 |
| 315 | 20230712 | 134000 | 1406565265 | 2165 | 2165 | 2165 | 2165 | 0 |
| 316 | 20230712 | 133900 | 1406565265 | 2165 | 2165 | 2165 | 2165 | 0 |
| 317 | 20230712 | 133800 | 1406565265 | 2165 | 2165 | 2165 | 2165 | 130 |
| 318 | 20230712 | 133700 | 1406283815 | 2170 | 2170 | 2170 | 2170 | 1 |
| 319 | 20230712 | 133600 | 1406281645 | 2170 | 2170 | 2170 | 2170 | 3 |
| 320 | 20230712 | 133500 | 1406275135 | 2170 | 2160 | 2175 | 2160 | 5 |
| 321 | 20230712 | 133400 | 1406264285 | 2125 | 2170 | 2185 | 2125 | 47675 |
| 322 | 20230712 | 133300 | 1304141390 | 2170 | 2170 | 2170 | 2170 | 0 |
| 323 | 20230712 | 133200 | 1304141390 | 2170 | 2175 | 2175 | 2165 | 2477 |
| 324 | 20230712 | 133100 | 1298774850 | 2180 | 2180 | 2180 | 2180 | 3 |
| 325 | 20230712 | 133000 | 1298768310 | 2180 | 2180 | 2180 | 2180 | 25 |
| 326 | 20230712 | 132900 | 1298713810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 327 | 20230712 | 132800 | 1298713810 | 2185 | 2175 | 2185 | 2165 | 2215 |
| 328 | 20230712 | 132700 | 1293910445 | 2170 | 2170 | 2170 | 2170 | 0 |
| 329 | 20230712 | 132600 | 1293910445 | 2170 | 2170 | 2170 | 2170 | 0 |
| 330 | 20230712 | 132500 | 1293910445 | 2170 | 2170 | 2170 | 2170 | 0 |
| 331 | 20230712 | 132400 | 1293910445 | 2170 | 2170 | 2170 | 2170 | 0 |
| 332 | 20230712 | 132300 | 1293910445 | 2170 | 2170 | 2170 | 2170 | 0 |
| 333 | 20230712 | 132200 | 1293910445 | 2170 | 2170 | 2170 | 2170 | 2232 |
| 334 | 20230712 | 132100 | 1289067005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 335 | 20230712 | 132000 | 1289067005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 336 | 20230712 | 131900 | 1289067005 | 2170 | 2170 | 2170 | 2170 | 1 |
| 337 | 20230712 | 131800 | 1289064835 | 2180 | 2175 | 2180 | 2170 | 2824 |
| 338 | 20230712 | 131700 | 1282934055 | 2190 | 2190 | 2190 | 2190 | 6 |
| 339 | 20230712 | 131600 | 1282920915 | 2200 | 2200 | 2200 | 2200 | 0 |
| 340 | 20230712 | 131500 | 1282920915 | 2200 | 2200 | 2200 | 2200 | 0 |
| 341 | 20230712 | 131400 | 1282920915 | 2200 | 2180 | 2200 | 2170 | 8070 |
| 342 | 20230712 | 131300 | 1265397090 | 2175 | 2175 | 2175 | 2175 | 0 |
| 343 | 20230712 | 131200 | 1265397090 | 2175 | 2175 | 2175 | 2175 | 611 |
| 344 | 20230712 | 131100 | 1264068165 | 2180 | 2180 | 2180 | 2180 | 1910 |
| 345 | 20230712 | 131000 | 1259904365 | 2180 | 2180 | 2180 | 2180 | 100 |
| 346 | 20230712 | 130900 | 1259686365 | 2185 | 2190 | 2190 | 2185 | 7375 |
| 347 | 20230712 | 130800 | 1243559595 | 2200 | 2195 | 2200 | 2195 | 1000 |
| 348 | 20230712 | 130700 | 1241363975 | 2190 | 2190 | 2190 | 2190 | 0 |
| 349 | 20230712 | 130600 | 1241363975 | 2190 | 2190 | 2190 | 2190 | 0 |
| 350 | 20230712 | 130500 | 1241363975 | 2190 | 2190 | 2190 | 2190 | 20 |
| 351 | 20230712 | 130400 | 1241320175 | 2195 | 2195 | 2195 | 2195 | 1700 |
| 352 | 20230712 | 130300 | 1237588675 | 2195 | 2195 | 2195 | 2195 | 0 |
| 353 | 20230712 | 130200 | 1237588675 | 2195 | 2195 | 2195 | 2195 | 0 |
| 354 | 20230712 | 130100 | 1237588675 | 2195 | 2195 | 2195 | 2195 | 0 |
| 355 | 20230712 | 130000 | 1237588675 | 2195 | 2195 | 2195 | 2195 | 2209 |
| 356 | 20230712 | 125900 | 1232739920 | 2195 | 2195 | 2195 | 2195 | 0 |
| 357 | 20230712 | 125800 | 1232739920 | 2195 | 2195 | 2195 | 2195 | 317 |
| 358 | 20230712 | 125700 | 1232044105 | 2195 | 2185 | 2195 | 2185 | 7172 |
| 359 | 20230712 | 125600 | 1216317425 | 2185 | 2185 | 2185 | 2185 | 300 |
| 360 | 20230712 | 125500 | 1215661925 | 2190 | 2180 | 2190 | 2165 | 11418 |
| 361 | 20230712 | 125400 | 1190891350 | 2190 | 2190 | 2190 | 2190 | 7 |
| 362 | 20230712 | 125300 | 1190876020 | 2195 | 2195 | 2195 | 2195 | 32 |
| 363 | 20230712 | 125200 | 1190805780 | 2195 | 2190 | 2195 | 2190 | 120 |
| 364 | 20230712 | 125100 | 1190542880 | 2170 | 2175 | 2175 | 2170 | 5335 |
| 365 | 20230712 | 125000 | 1178944530 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 366 | 20230712 | 124900 | 1176754530 | 2200 | 2200 | 2200 | 2200 | 800 |
| 367 | 20230712 | 124800 | 1174994530 | 2190 | 2195 | 2200 | 2170 | 7600 |
| 368 | 20230712 | 124700 | 1158314895 | 2200 | 2175 | 2200 | 2175 | 4405 |
| 369 | 20230712 | 124600 | 1148697295 | 2190 | 2150 | 2190 | 2150 | 27503 |
| 370 | 20230712 | 124500 | 1088756330 | 2150 | 2150 | 2150 | 2150 | 535 |
| 371 | 20230712 | 124400 | 1087606080 | 2170 | 2155 | 2170 | 2155 | 1434 |
| 372 | 20230712 | 124300 | 1084500620 | 2150 | 2150 | 2150 | 2150 | 15862 |
| 373 | 20230712 | 124200 | 1050397320 | 2150 | 2150 | 2150 | 2150 | 415 |
| 374 | 20230712 | 124100 | 1049505070 | 2150 | 2145 | 2150 | 2140 | 8400 |
| 375 | 20230712 | 124000 | 1031525065 | 2140 | 2140 | 2140 | 2140 | 0 |
| 376 | 20230712 | 123900 | 1031525065 | 2140 | 2140 | 2140 | 2140 | 0 |
| 377 | 20230712 | 123800 | 1031525065 | 2140 | 2140 | 2140 | 2140 | 23 |
| 378 | 20230712 | 123700 | 1031475845 | 2145 | 2145 | 2145 | 2145 | 590 |
| 379 | 20230712 | 123600 | 1030210295 | 2145 | 2145 | 2145 | 2145 | 505 |
| 380 | 20230712 | 123500 | 1029127070 | 2145 | 2145 | 2145 | 2145 | 1550 |
| 381 | 20230712 | 123400 | 1025802320 | 2145 | 2145 | 2145 | 2140 | 135 |
| 382 | 20230712 | 123300 | 1025513310 | 2140 | 2130 | 2140 | 2130 | 7954 |
| 383 | 20230712 | 123200 | 1008550730 | 2125 | 2125 | 2125 | 2125 | 810 |
| 384 | 20230712 | 123100 | 1006829480 | 2125 | 2120 | 2125 | 2120 | 1460 |
| 385 | 20230712 | 123000 | 1003727080 | 2125 | 2120 | 2130 | 2110 | 2095 |
| 386 | 20230712 | 122900 | 999287500 | 2130 | 2125 | 2130 | 2125 | 991 |
| 387 | 20230712 | 122800 | 997181405 | 2120 | 2130 | 2130 | 2120 | 354 |
| 388 | 20230712 | 122700 | 996430885 | 2120 | 2145 | 2145 | 2100 | 75390 |
| 389 | 20230712 | 122600 | 837126410 | 2140 | 2155 | 2155 | 2140 | 12650 |
| 390 | 20230712 | 122500 | 809933030 | 2160 | 2160 | 2160 | 2160 | 2000 |
| 391 | 20230712 | 122400 | 805613030 | 2170 | 2170 | 2170 | 2170 | 0 |
| 392 | 20230712 | 122300 | 805613030 | 2170 | 2170 | 2170 | 2170 | 24 |
| 393 | 20230712 | 122200 | 805560950 | 2170 | 2160 | 2170 | 2160 | 2065 |
| 394 | 20230712 | 122100 | 801094925 | 2165 | 2165 | 2170 | 2165 | 882 |
| 395 | 20230712 | 122000 | 799184395 | 2165 | 2165 | 2165 | 2165 | 120 |
| 396 | 20230712 | 121900 | 798924595 | 2165 | 2165 | 2165 | 2165 | 0 |
| 397 | 20230712 | 121800 | 798924595 | 2165 | 2165 | 2165 | 2165 | 0 |
| 398 | 20230712 | 121700 | 798924595 | 2165 | 2165 | 2165 | 2165 | 600 |
| 399 | 20230712 | 121600 | 797625595 | 2165 | 2165 | 2165 | 2165 | 0 |
| 400 | 20230712 | 121500 | 797625595 | 2165 | 2165 | 2165 | 2165 | 2 |
| 401 | 20230712 | 121400 | 797621265 | 2160 | 2160 | 2160 | 2160 | 0 |
| 402 | 20230712 | 121300 | 797621265 | 2160 | 2160 | 2160 | 2160 | 700 |
| 403 | 20230712 | 121200 | 796109265 | 2160 | 2160 | 2160 | 2160 | 0 |
| 404 | 20230712 | 121100 | 796109265 | 2160 | 2155 | 2205 | 2155 | 5270 |
| 405 | 20230712 | 121000 | 784635660 | 2185 | 2185 | 2185 | 2185 | 1 |
| 406 | 20230712 | 120900 | 784633475 | 2190 | 2155 | 2190 | 2155 | 9137 |
| 407 | 20230712 | 120800 | 764827730 | 2140 | 2140 | 2165 | 2140 | 3252 |
| 408 | 20230712 | 120700 | 757820490 | 2130 | 2130 | 2130 | 2130 | 0 |
| 409 | 20230712 | 120600 | 757820490 | 2130 | 2130 | 2130 | 2130 | 0 |
| 410 | 20230712 | 120500 | 757820490 | 2130 | 2130 | 2130 | 2130 | 0 |
| 411 | 20230712 | 120400 | 757820490 | 2130 | 2145 | 2145 | 2130 | 1011 |
| 412 | 20230712 | 120300 | 755666910 | 2150 | 2130 | 2150 | 2130 | 1002 |
| 413 | 20230712 | 120200 | 753532615 | 2130 | 2135 | 2135 | 2130 | 2000 |
| 414 | 20230712 | 120100 | 749267315 | 2150 | 2150 | 2150 | 2150 | 1 |
| 415 | 20230712 | 120000 | 749265165 | 2140 | 2150 | 2150 | 2140 | 3122 |
| 416 | 20230712 | 115900 | 742584075 | 2150 | 2155 | 2155 | 2140 | 1074 |
| 417 | 20230712 | 115800 | 740284855 | 2155 | 2140 | 2155 | 2140 | 21 |
| 418 | 20230712 | 115700 | 740239900 | 2140 | 2140 | 2140 | 2140 | 5 |
| 419 | 20230712 | 115600 | 740229200 | 2160 | 2150 | 2160 | 2115 | 34552 |
| 420 | 20230712 | 115500 | 666440670 | 2155 | 2160 | 2160 | 2155 | 4392 |
| 421 | 20230712 | 115400 | 656966875 | 2170 | 2170 | 2170 | 2170 | 0 |
| 422 | 20230712 | 115300 | 656966875 | 2170 | 2170 | 2170 | 2170 | 0 |
| 423 | 20230712 | 115200 | 656966875 | 2170 | 2170 | 2170 | 2170 | 213 |
| 424 | 20230712 | 115100 | 656504665 | 2170 | 2165 | 2170 | 2165 | 1508 |
| 425 | 20230712 | 115000 | 653238485 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 426 | 20230712 | 114900 | 651078485 | 2165 | 2165 | 2165 | 2165 | 100 |
| 427 | 20230712 | 114800 | 650861985 | 2165 | 2165 | 2165 | 2165 | 301 |
| 428 | 20230712 | 114700 | 650210320 | 2165 | 2155 | 2165 | 2150 | 2056 |
| 429 | 20230712 | 114600 | 645784050 | 2155 | 2155 | 2160 | 2155 | 2501 |
| 430 | 20230712 | 114500 | 640394390 | 2165 | 2165 | 2165 | 2150 | 13790 |
| 431 | 20230712 | 114400 | 610671275 | 2165 | 2170 | 2170 | 2160 | 30288 |
| 432 | 20230712 | 114300 | 545011270 | 2175 | 2175 | 2175 | 2175 | 108 |
| 433 | 20230712 | 114200 | 544776370 | 2180 | 2180 | 2180 | 2180 | 0 |
| 434 | 20230712 | 114100 | 544776370 | 2180 | 2175 | 2180 | 2175 | 1701 |
| 435 | 20230712 | 114000 | 541076690 | 2175 | 2185 | 2185 | 2175 | 336 |
| 436 | 20230712 | 113900 | 540344040 | 2190 | 2190 | 2190 | 2190 | 0 |
| 437 | 20230712 | 113800 | 540344040 | 2190 | 2190 | 2190 | 2190 | 0 |
| 438 | 20230712 | 113700 | 540344040 | 2190 | 2185 | 2190 | 2185 | 500 |
| 439 | 20230712 | 113600 | 539249335 | 2190 | 2190 | 2190 | 2175 | 2520 |
| 440 | 20230712 | 113500 | 533765535 | 2190 | 2190 | 2190 | 2190 | 0 |
| 441 | 20230712 | 113400 | 533765535 | 2190 | 2190 | 2190 | 2190 | 0 |
| 442 | 20230712 | 113300 | 533765535 | 2190 | 2175 | 2190 | 2175 | 744 |
| 443 | 20230712 | 113200 | 532147305 | 2175 | 2175 | 2180 | 2175 | 5680 |
| 444 | 20230712 | 113100 | 519793300 | 2180 | 2180 | 2180 | 2180 | 7847 |
| 445 | 20230712 | 113000 | 502686840 | 2190 | 2190 | 2190 | 2190 | 0 |
| 446 | 20230712 | 112900 | 502686840 | 2190 | 2190 | 2190 | 2190 | 0 |
| 447 | 20230712 | 112800 | 502686840 | 2190 | 2190 | 2190 | 2190 | 0 |
| 448 | 20230712 | 112700 | 502686840 | 2190 | 2170 | 2190 | 2170 | 1320 |
| 449 | 20230712 | 112600 | 499816975 | 2170 | 2175 | 2175 | 2170 | 1513 |
| 450 | 20230712 | 112500 | 496533715 | 2175 | 2185 | 2185 | 2175 | 1244 |
| 451 | 20230712 | 112400 | 493827895 | 2170 | 2185 | 2185 | 2170 | 23000 |
| 452 | 20230712 | 112300 | 443731645 | 2190 | 2190 | 2190 | 2190 | 115 |
| 453 | 20230712 | 112200 | 443479795 | 2190 | 2190 | 2190 | 2190 | 0 |
| 454 | 20230712 | 112100 | 443479795 | 2190 | 2190 | 2190 | 2190 | 300 |
| 455 | 20230712 | 112000 | 442822795 | 2205 | 2190 | 2205 | 2190 | 3300 |
| 456 | 20230712 | 111900 | 435592405 | 2190 | 2200 | 2200 | 2190 | 1020 |
| 457 | 20230712 | 111800 | 433348605 | 2200 | 2200 | 2200 | 2200 | 13 |
| 458 | 20230712 | 111700 | 433320005 | 2200 | 2195 | 2200 | 2190 | 4014 |
| 459 | 20230712 | 111600 | 424509225 | 2200 | 2200 | 2200 | 2200 | 0 |
| 460 | 20230712 | 111500 | 424509225 | 2200 | 2200 | 2200 | 2200 | 11 |
| 461 | 20230712 | 111400 | 424485025 | 2190 | 2190 | 2190 | 2190 | 200 |
| 462 | 20230712 | 111300 | 424047025 | 2200 | 2200 | 2200 | 2200 | 0 |
| 463 | 20230712 | 111200 | 424047025 | 2200 | 2185 | 2200 | 2185 | 1253 |
| 464 | 20230712 | 111100 | 421306805 | 2190 | 2200 | 2200 | 2185 | 14319 |
| 465 | 20230712 | 111000 | 389968565 | 2200 | 2200 | 2200 | 2200 | 15 |
| 466 | 20230712 | 110900 | 389935565 | 2200 | 2190 | 2200 | 2190 | 1047 |
| 467 | 20230712 | 110800 | 387640465 | 2190 | 2190 | 2190 | 2190 | 211 |
| 468 | 20230712 | 110700 | 387178375 | 2200 | 2200 | 2200 | 2200 | 14 |
| 469 | 20230712 | 110600 | 387147575 | 2200 | 2185 | 2200 | 2185 | 91 |
| 470 | 20230712 | 110500 | 386948530 | 2200 | 2200 | 2200 | 2190 | 7408 |
| 471 | 20230712 | 110400 | 370724940 | 2195 | 2200 | 2205 | 2195 | 12016 |
| 472 | 20230712 | 110300 | 344342290 | 2205 | 2200 | 2205 | 2200 | 79 |
| 473 | 20230712 | 110200 | 344168480 | 2205 | 2205 | 2205 | 2205 | 259 |
| 474 | 20230712 | 110100 | 343597385 | 2205 | 2200 | 2205 | 2200 | 573 |
| 475 | 20230712 | 110000 | 342336775 | 2200 | 2200 | 2200 | 2200 | 122 |
| 476 | 20230712 | 105900 | 342068375 | 2195 | 2195 | 2195 | 2195 | 51 |
| 477 | 20230712 | 105800 | 341956430 | 2195 | 2205 | 2205 | 2195 | 27 |
| 478 | 20230712 | 105700 | 341897145 | 2195 | 2200 | 2220 | 2195 | 2295 |
| 479 | 20230712 | 105600 | 336857995 | 2200 | 2200 | 2200 | 2200 | 0 |
| 480 | 20230712 | 105500 | 336857995 | 2200 | 2200 | 2200 | 2200 | 6395 |
| 481 | 20230712 | 105400 | 322788995 | 2220 | 2215 | 2220 | 2215 | 11 |
| 482 | 20230712 | 105300 | 322764590 | 2220 | 2215 | 2220 | 2215 | 15 |
| 483 | 20230712 | 105200 | 322731350 | 2215 | 2205 | 2220 | 2205 | 71 |
| 484 | 20230712 | 105100 | 322574695 | 2205 | 2205 | 2205 | 2205 | 6 |
| 485 | 20230712 | 105000 | 322561465 | 2200 | 2200 | 2200 | 2200 | 2001 |
| 486 | 20230712 | 104900 | 318159265 | 2205 | 2200 | 2205 | 2200 | 75 |
| 487 | 20230712 | 104800 | 317994255 | 2210 | 2210 | 2210 | 2210 | 0 |
| 488 | 20230712 | 104700 | 317994255 | 2210 | 2200 | 2210 | 2200 | 1739 |
| 489 | 20230712 | 104600 | 314168220 | 2200 | 2200 | 2200 | 2200 | 200 |
| 490 | 20230712 | 104500 | 313728220 | 2200 | 2210 | 2210 | 2195 | 956 |
| 491 | 20230712 | 104400 | 311627265 | 2210 | 2210 | 2210 | 2210 | 5 |
| 492 | 20230712 | 104300 | 311616215 | 2210 | 2210 | 2210 | 2210 | 470 |
| 493 | 20230712 | 104200 | 310577515 | 2210 | 2205 | 2210 | 2205 | 84 |
| 494 | 20230712 | 104100 | 310392270 | 2210 | 2205 | 2215 | 2200 | 3011 |
| 495 | 20230712 | 104000 | 303764255 | 2210 | 2210 | 2210 | 2210 | 0 |
| 496 | 20230712 | 103900 | 303764255 | 2210 | 2215 | 2215 | 2210 | 335 |
| 497 | 20230712 | 103800 | 303022250 | 2235 | 2215 | 2240 | 2215 | 1000 |
| 498 | 20230712 | 103700 | 300789355 | 2215 | 2210 | 2215 | 2210 | 5000 |
| 499 | 20230712 | 103600 | 289717465 | 2195 | 2200 | 2200 | 2195 | 2330 |
| 500 | 20230712 | 103500 | 284600110 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 501 | 20230712 | 103400 | 282405110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 502 | 20230712 | 103300 | 282405110 | 2195 | 2200 | 2200 | 2195 | 550 |
| 503 | 20230712 | 103200 | 281196360 | 2215 | 2215 | 2215 | 2215 | 30 |
| 504 | 20230712 | 103100 | 281129910 | 2215 | 2205 | 2215 | 2200 | 20825 |
| 505 | 20230712 | 103000 | 235279430 | 2210 | 2210 | 2210 | 2210 | 1018 |
| 506 | 20230712 | 102900 | 233029650 | 2210 | 2210 | 2210 | 2210 | 0 |
| 507 | 20230712 | 102800 | 233029650 | 2210 | 2210 | 2210 | 2210 | 0 |
| 508 | 20230712 | 102700 | 233029650 | 2210 | 2210 | 2210 | 2210 | 2145 |
| 509 | 20230712 | 102600 | 228289200 | 2215 | 2215 | 2215 | 2215 | 10 |
| 510 | 20230712 | 102500 | 228267050 | 2215 | 2215 | 2215 | 2215 | 1060 |
| 511 | 20230712 | 102400 | 225919150 | 2215 | 2215 | 2215 | 2215 | 4 |
| 512 | 20230712 | 102300 | 225910290 | 2215 | 2215 | 2215 | 2215 | 290 |
| 513 | 20230712 | 102200 | 225267940 | 2215 | 2215 | 2215 | 2215 | 10 |
| 514 | 20230712 | 102100 | 225245790 | 2220 | 2220 | 2220 | 2220 | 327 |
| 515 | 20230712 | 102000 | 224519850 | 2225 | 2225 | 2225 | 2225 | 249 |
| 516 | 20230712 | 101900 | 223965825 | 2225 | 2225 | 2225 | 2225 | 127 |
| 517 | 20230712 | 101800 | 223683250 | 2225 | 2225 | 2225 | 2225 | 11 |
| 518 | 20230712 | 101700 | 223658775 | 2225 | 2225 | 2225 | 2225 | 0 |
| 519 | 20230712 | 101600 | 223658775 | 2225 | 2225 | 2225 | 2225 | 1333 |
| 520 | 20230712 | 101500 | 220692850 | 2240 | 2235 | 2240 | 2225 | 72 |
| 521 | 20230712 | 101400 | 220531965 | 2240 | 2240 | 2240 | 2240 | 1303 |
| 522 | 20230712 | 101300 | 217613245 | 2240 | 2240 | 2240 | 2240 | 5 |
| 523 | 20230712 | 101200 | 217602045 | 2240 | 2240 | 2240 | 2240 | 1 |
| 524 | 20230712 | 101100 | 217599805 | 2225 | 2225 | 2225 | 2225 | 0 |
| 525 | 20230712 | 101000 | 217599805 | 2225 | 2225 | 2225 | 2225 | 0 |
| 526 | 20230712 | 100900 | 217599805 | 2225 | 2225 | 2225 | 2225 | 0 |
| 527 | 20230712 | 100800 | 217599805 | 2225 | 2225 | 2225 | 2225 | 100 |
| 528 | 20230712 | 100700 | 217377305 | 2225 | 2225 | 2225 | 2225 | 0 |
| 529 | 20230712 | 100600 | 217377305 | 2225 | 2225 | 2225 | 2225 | 0 |
| 530 | 20230712 | 100500 | 217377305 | 2225 | 2225 | 2225 | 2225 | 308 |
| 531 | 20230712 | 100400 | 216692005 | 2230 | 2230 | 2230 | 2230 | 1 |
| 532 | 20230712 | 100300 | 216689775 | 2230 | 2235 | 2235 | 2230 | 969 |
| 533 | 20230712 | 100200 | 214528655 | 2230 | 2230 | 2230 | 2230 | 139 |
| 534 | 20230712 | 100100 | 214218685 | 2240 | 2240 | 2240 | 2240 | 998 |
| 535 | 20230712 | 100000 | 211983165 | 2250 | 2240 | 2250 | 2230 | 6679 |
| 536 | 20230712 | 095900 | 197029815 | 2240 | 2245 | 2245 | 2240 | 111 |
| 537 | 20230712 | 095800 | 196780635 | 2245 | 2250 | 2250 | 2245 | 426 |
| 538 | 20230712 | 095700 | 195824215 | 2250 | 2250 | 2250 | 2250 | 0 |
| 539 | 20230712 | 095600 | 195824215 | 2250 | 2250 | 2250 | 2250 | 4945 |
| 540 | 20230712 | 095500 | 184697965 | 2240 | 2240 | 2240 | 2240 | 1178 |
| 541 | 20230712 | 095400 | 182059245 | 2240 | 2245 | 2250 | 2240 | 3110 |
| 542 | 20230712 | 095300 | 175071265 | 2240 | 2240 | 2240 | 2240 | 0 |
| 543 | 20230712 | 095200 | 175071265 | 2240 | 2240 | 2240 | 2240 | 3 |
| 544 | 20230712 | 095100 | 175064545 | 2240 | 2245 | 2245 | 2240 | 1279 |
| 545 | 20230712 | 095000 | 172193855 | 2245 | 2235 | 2245 | 2230 | 772 |
| 546 | 20230712 | 094900 | 170471700 | 2230 | 2235 | 2235 | 2230 | 3000 |
| 547 | 20230712 | 094800 | 163780675 | 2235 | 2235 | 2235 | 2235 | 5 |
| 548 | 20230712 | 094700 | 163769500 | 2230 | 2235 | 2240 | 2230 | 1679 |
| 549 | 20230712 | 094600 | 160015620 | 2235 | 2235 | 2235 | 2235 | 501 |
| 550 | 20230712 | 094500 | 158895885 | 2240 | 2240 | 2240 | 2240 | 112 |
| 551 | 20230712 | 094400 | 158645005 | 2235 | 2235 | 2235 | 2235 | 158 |
| 552 | 20230712 | 094300 | 158291875 | 2230 | 2230 | 2230 | 2230 | 1534 |
| 553 | 20230712 | 094200 | 154871055 | 2220 | 2220 | 2220 | 2220 | 10 |
| 554 | 20230712 | 094100 | 154848855 | 2220 | 2220 | 2220 | 2220 | 488 |
| 555 | 20230712 | 094000 | 153765495 | 2220 | 2220 | 2220 | 2220 | 100 |
| 556 | 20230712 | 093900 | 153543495 | 2230 | 2220 | 2230 | 2220 | 180 |
| 557 | 20230712 | 093800 | 153143155 | 2220 | 2220 | 2230 | 2220 | 229 |
| 558 | 20230712 | 093700 | 152634725 | 2230 | 2230 | 2230 | 2230 | 200 |
| 559 | 20230712 | 093600 | 152188725 | 2230 | 2230 | 2235 | 2230 | 6728 |
| 560 | 20230712 | 093500 | 137185280 | 2220 | 2230 | 2230 | 2220 | 85 |
| 561 | 20230712 | 093400 | 136995750 | 2215 | 2230 | 2230 | 2215 | 2698 |
| 562 | 20230712 | 093300 | 131019665 | 2210 | 2220 | 2230 | 2210 | 6788 |
| 563 | 20230712 | 093200 | 115884645 | 2210 | 2210 | 2210 | 2210 | 0 |
| 564 | 20230712 | 093100 | 115884645 | 2210 | 2215 | 2230 | 2210 | 1101 |
| 565 | 20230712 | 093000 | 113450965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 566 | 20230712 | 092900 | 113450965 | 2230 | 2215 | 2230 | 2215 | 55 |
| 567 | 20230712 | 092800 | 113329110 | 2230 | 2205 | 2230 | 2205 | 645 |
| 568 | 20230712 | 092700 | 111895950 | 2205 | 2205 | 2205 | 2205 | 300 |
| 569 | 20230712 | 092600 | 111234450 | 2205 | 2215 | 2215 | 2205 | 3103 |
| 570 | 20230712 | 092500 | 104391305 | 2205 | 2205 | 2205 | 2205 | 658 |
| 571 | 20230712 | 092400 | 102940415 | 2215 | 2210 | 2215 | 2205 | 384 |
| 572 | 20230712 | 092300 | 102093145 | 2210 | 2210 | 2210 | 2205 | 750 |
| 573 | 20230712 | 092200 | 100437670 | 2210 | 2210 | 2210 | 2210 | 3390 |
| 574 | 20230712 | 092100 | 92945770 | 2215 | 2215 | 2215 | 2215 | 370 |
| 575 | 20230712 | 092000 | 92126220 | 2230 | 2230 | 2230 | 2230 | 0 |
| 576 | 20230712 | 091900 | 92126220 | 2230 | 2230 | 2230 | 2230 | 0 |
| 577 | 20230712 | 091800 | 92126220 | 2230 | 2230 | 2230 | 2230 | 0 |
| 578 | 20230712 | 091700 | 92126220 | 2230 | 2230 | 2230 | 2220 | 3004 |
| 579 | 20230712 | 091600 | 85437300 | 2220 | 2220 | 2220 | 2220 | 2263 |
| 580 | 20230712 | 091500 | 80413440 | 2220 | 2220 | 2220 | 2220 | 1 |
| 581 | 20230712 | 091400 | 80411220 | 2230 | 2230 | 2230 | 2230 | 0 |
| 582 | 20230712 | 091300 | 80411220 | 2230 | 2230 | 2230 | 2230 | 221 |
| 583 | 20230712 | 091200 | 79918390 | 2230 | 2225 | 2230 | 2210 | 3527 |
| 584 | 20230712 | 091100 | 72065870 | 2230 | 2230 | 2230 | 2230 | 2500 |
| 585 | 20230712 | 091000 | 66490870 | 2230 | 2235 | 2235 | 2230 | 1044 |
| 586 | 20230712 | 090900 | 64162250 | 2230 | 2230 | 2230 | 2230 | 62 |
| 587 | 20230712 | 090800 | 64023990 | 2230 | 2225 | 2230 | 2225 | 562 |
| 588 | 20230712 | 090700 | 62773110 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 589 | 20230712 | 090600 | 60543110 | 2210 | 2215 | 2215 | 2210 | 12061 |
| 590 | 20230712 | 090500 | 33888225 | 2210 | 2210 | 2210 | 2210 | 54 |
| 591 | 20230712 | 090400 | 33768885 | 2235 | 2230 | 2235 | 2230 | 2101 |
| 592 | 20230712 | 090300 | 29074620 | 2205 | 2205 | 2215 | 2195 | 3688 |
| 593 | 20230712 | 090200 | 20953580 | 2195 | 2235 | 2235 | 2195 | 7828 |
| 594 | 20230712 | 090100 | 3612445 | 2240 | 2240 | 2240 | 2240 | 5 |
| 595 | 20230712 | 090000 | 3601245 | 2245 | 2245 | 2250 | 2245 | 1604 |