31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 194000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 21267 |
| 3 | 20230712 | 193900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20230712 | 193800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20230712 | 193700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20230712 | 193600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20230712 | 193500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20230712 | 193400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20230712 | 193300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20230712 | 193200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20230712 | 193100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20230712 | 193000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20230712 | 192900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20230712 | 192800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20230712 | 192700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20230712 | 192600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20230712 | 192500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20230712 | 192400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20230712 | 192300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20230712 | 192200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20230712 | 192100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20230712 | 192000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20230712 | 191900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20230712 | 191800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20230712 | 191700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20230712 | 191600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20230712 | 191500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20230712 | 191400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20230712 | 191300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20230712 | 191200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20230712 | 191100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20230712 | 191000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 21267 |
| 33 | 20230712 | 190900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20230712 | 190800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20230712 | 190700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20230712 | 190600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20230712 | 190500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20230712 | 190400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20230712 | 190300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20230712 | 190200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20230712 | 190100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20230712 | 190000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20230712 | 185900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20230712 | 185800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20230712 | 185700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20230712 | 185600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20230712 | 185500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20230712 | 185400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20230712 | 185300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20230712 | 185200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20230712 | 185100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20230712 | 185000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20230712 | 184900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20230712 | 184800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20230712 | 184700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20230712 | 184600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20230712 | 184500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20230712 | 184400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20230712 | 184300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20230712 | 184200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20230712 | 184100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20230712 | 184000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 21267 |
| 63 | 20230712 | 183900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20230712 | 183800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20230712 | 183700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20230712 | 183600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20230712 | 183500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20230712 | 183400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20230712 | 183300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20230712 | 183200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20230712 | 183100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20230712 | 183000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20230712 | 182900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20230712 | 182800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20230712 | 182700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20230712 | 182600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20230712 | 182500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20230712 | 182400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20230712 | 182300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20230712 | 182200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20230712 | 182100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20230712 | 182000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20230712 | 181900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20230712 | 181800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20230712 | 181700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20230712 | 181600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20230712 | 181500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20230712 | 181400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20230712 | 181300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20230712 | 181200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20230712 | 181100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20230712 | 181000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 21267 |
| 93 | 20230712 | 180900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20230712 | 180800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20230712 | 180700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20230712 | 180600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20230712 | 180500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20230712 | 180400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20230712 | 180300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20230712 | 180200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20230712 | 180100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20230712 | 180000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20230712 | 175900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20230712 | 175800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20230712 | 175700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20230712 | 175600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20230712 | 175500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20230712 | 175400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20230712 | 175300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20230712 | 175200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20230712 | 175100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20230712 | 175000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20230712 | 174900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20230712 | 174800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20230712 | 174700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20230712 | 174600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20230712 | 174500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20230712 | 174400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20230712 | 174300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20230712 | 174200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20230712 | 174100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20230712 | 174000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 21267 |
| 123 | 20230712 | 173900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20230712 | 173800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20230712 | 173700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20230712 | 173600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20230712 | 173500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20230712 | 173400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20230712 | 173300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20230712 | 173200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20230712 | 173100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20230712 | 173000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20230712 | 172900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20230712 | 172800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20230712 | 172700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20230712 | 172600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20230712 | 172500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20230712 | 172400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20230712 | 172300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20230712 | 172200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20230712 | 172100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20230712 | 172000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20230712 | 171900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20230712 | 171800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20230712 | 171700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20230712 | 171600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20230712 | 171500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20230712 | 171400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20230712 | 171300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20230712 | 171200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20230712 | 171100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20230712 | 171000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 21267 |
| 153 | 20230712 | 170900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20230712 | 170800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20230712 | 170700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20230712 | 170600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20230712 | 170500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20230712 | 170400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20230712 | 170300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20230712 | 170200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20230712 | 170100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20230712 | 170000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20230712 | 165900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20230712 | 165800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20230712 | 165700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20230712 | 165600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20230712 | 165500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20230712 | 165400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20230712 | 165300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20230712 | 165200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20230712 | 165100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20230712 | 165000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20230712 | 164900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20230712 | 164800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20230712 | 164700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20230712 | 164600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20230712 | 164500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20230712 | 164400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20230712 | 164300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20230712 | 164200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20230712 | 164100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20230712 | 164000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 21267 |
| 183 | 20230712 | 163900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20230712 | 163800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20230712 | 163700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20230712 | 163600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20230712 | 163500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20230712 | 163400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20230712 | 163300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20230712 | 163200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20230712 | 163100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20230712 | 163000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20230712 | 162900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20230712 | 162800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20230712 | 162700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20230712 | 162600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20230712 | 162500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20230712 | 162400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20230712 | 162300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20230712 | 162200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20230712 | 162100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20230712 | 162000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20230712 | 161900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20230712 | 161800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20230712 | 161700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20230712 | 161600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20230712 | 161500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20230712 | 161400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20230712 | 161300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20230712 | 161200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20230712 | 161100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20230712 | 161000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 21267 |
| 213 | 20230712 | 160900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20230712 | 160800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20230712 | 160700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20230712 | 160600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20230712 | 160500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20230712 | 160400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20230712 | 160300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20230712 | 160200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20230712 | 160100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20230712 | 160000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20230712 | 155900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20230712 | 155800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20230712 | 155700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20230712 | 155600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20230712 | 155500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20230712 | 155400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20230712 | 155300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20230712 | 155200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20230712 | 155100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20230712 | 155000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20230712 | 154900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20230712 | 154800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20230712 | 154700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20230712 | 154600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20230712 | 154500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 238 | 20230712 | 154400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 239 | 20230712 | 154300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 240 | 20230712 | 154200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 241 | 20230712 | 154100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 242 | 20230712 | 154000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 21267 |
| 243 | 20230712 | 153900 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 244 | 20230712 | 153800 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 245 | 20230712 | 153700 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 246 | 20230712 | 153600 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 247 | 20230712 | 153500 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 248 | 20230712 | 153400 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 249 | 20230712 | 153300 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 250 | 20230712 | 153200 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 251 | 20230712 | 153100 | 922165165 | 4600 | 4600 | 4600 | 4600 | 0 |
| 252 | 20230712 | 153000 | 922165165 | 4600 | 4600 | 4600 | 4600 | 21267 |
| 253 | 20230712 | 152900 | 824336965 | 4620 | 4620 | 4620 | 4620 | 0 |
| 254 | 20230712 | 152800 | 824336965 | 4620 | 4620 | 4620 | 4620 | 0 |
| 255 | 20230712 | 152700 | 824336965 | 4620 | 4620 | 4620 | 4620 | 0 |
| 256 | 20230712 | 152600 | 824336965 | 4620 | 4620 | 4620 | 4620 | 0 |
| 257 | 20230712 | 152500 | 824336965 | 4620 | 4620 | 4620 | 4620 | 0 |
| 258 | 20230712 | 152400 | 824336965 | 4620 | 4620 | 4620 | 4620 | 0 |
| 259 | 20230712 | 152300 | 824336965 | 4620 | 4620 | 4620 | 4620 | 0 |
| 260 | 20230712 | 152200 | 824336965 | 4620 | 4620 | 4620 | 4620 | 0 |
| 261 | 20230712 | 152100 | 824336965 | 4620 | 4620 | 4620 | 4620 | 0 |
| 262 | 20230712 | 152000 | 824336965 | 4620 | 4620 | 4620 | 4620 | 0 |
| 263 | 20230712 | 151900 | 824336965 | 4620 | 4585 | 4620 | 4580 | 2313 |
| 264 | 20230712 | 151800 | 813700995 | 4585 | 4590 | 4590 | 4585 | 163 |
| 265 | 20230712 | 151700 | 812953490 | 4590 | 4590 | 4590 | 4590 | 162 |
| 266 | 20230712 | 151600 | 812209910 | 4585 | 4600 | 4600 | 4585 | 634 |
| 267 | 20230712 | 151500 | 809299795 | 4600 | 4610 | 4610 | 4595 | 16 |
| 268 | 20230712 | 151400 | 809226160 | 4610 | 4605 | 4610 | 4605 | 204 |
| 269 | 20230712 | 151300 | 808286735 | 4605 | 4590 | 4605 | 4590 | 3004 |
| 270 | 20230712 | 151200 | 794480275 | 4585 | 4585 | 4590 | 4585 | 18 |
| 271 | 20230712 | 151100 | 794397665 | 4585 | 4585 | 4585 | 4585 | 117 |
| 272 | 20230712 | 151000 | 793861220 | 4585 | 4585 | 4590 | 4575 | 299 |
| 273 | 20230712 | 150900 | 792490350 | 4600 | 4610 | 4610 | 4565 | 2653 |
| 274 | 20230712 | 150800 | 780317470 | 4610 | 4610 | 4610 | 4610 | 33 |
| 275 | 20230712 | 150700 | 780165340 | 4610 | 4605 | 4610 | 4605 | 234 |
| 276 | 20230712 | 150600 | 779087055 | 4605 | 4605 | 4605 | 4605 | 8 |
| 277 | 20230712 | 150500 | 779050215 | 4605 | 4605 | 4605 | 4605 | 63 |
| 278 | 20230712 | 150400 | 778760100 | 4605 | 4605 | 4605 | 4600 | 150 |
| 279 | 20230712 | 150300 | 778070085 | 4605 | 4605 | 4605 | 4605 | 3 |
| 280 | 20230712 | 150200 | 778056270 | 4605 | 4605 | 4605 | 4605 | 19 |
| 281 | 20230712 | 150100 | 777968775 | 4605 | 4590 | 4615 | 4570 | 10291 |
| 282 | 20230712 | 150000 | 730874610 | 4590 | 4595 | 4595 | 4580 | 61 |
| 283 | 20230712 | 145900 | 730594660 | 4595 | 4580 | 4595 | 4580 | 4 |
| 284 | 20230712 | 145800 | 730576325 | 4595 | 4590 | 4595 | 4580 | 3182 |
| 285 | 20230712 | 145700 | 715989355 | 4595 | 4590 | 4595 | 4590 | 94 |
| 286 | 20230712 | 145600 | 715557465 | 4590 | 4595 | 4595 | 4590 | 256 |
| 287 | 20230712 | 145500 | 714381605 | 4605 | 4600 | 4610 | 4600 | 148 |
| 288 | 20230712 | 145400 | 713700070 | 4595 | 4585 | 4595 | 4585 | 1676 |
| 289 | 20230712 | 145300 | 706010980 | 4595 | 4600 | 4600 | 4590 | 2166 |
| 290 | 20230712 | 145200 | 696059780 | 4600 | 4610 | 4610 | 4600 | 738 |
| 291 | 20230712 | 145100 | 692662155 | 4610 | 4610 | 4615 | 4610 | 163 |
| 292 | 20230712 | 145000 | 691910700 | 4610 | 4610 | 4615 | 4610 | 187 |
| 293 | 20230712 | 144900 | 691047730 | 4610 | 4615 | 4615 | 4610 | 28 |
| 294 | 20230712 | 144800 | 690918545 | 4610 | 4615 | 4615 | 4610 | 132 |
| 295 | 20230712 | 144700 | 690309405 | 4610 | 4610 | 4615 | 4610 | 33 |
| 296 | 20230712 | 144600 | 690157240 | 4610 | 4610 | 4615 | 4610 | 46 |
| 297 | 20230712 | 144500 | 689945025 | 4605 | 4610 | 4615 | 4600 | 1208 |
| 298 | 20230712 | 144400 | 684370790 | 4610 | 4610 | 4610 | 4605 | 932 |
| 299 | 20230712 | 144300 | 680076885 | 4610 | 4605 | 4610 | 4605 | 553 |
| 300 | 20230712 | 144200 | 677527630 | 4605 | 4605 | 4610 | 4605 | 680 |
| 301 | 20230712 | 144100 | 674396225 | 4605 | 4600 | 4605 | 4600 | 415 |
| 302 | 20230712 | 144000 | 672485355 | 4595 | 4600 | 4600 | 4595 | 10 |
| 303 | 20230712 | 143900 | 672439390 | 4595 | 4595 | 4600 | 4595 | 13 |
| 304 | 20230712 | 143800 | 672379625 | 4595 | 4600 | 4600 | 4595 | 213 |
| 305 | 20230712 | 143700 | 671399845 | 4595 | 4595 | 4600 | 4595 | 8 |
| 306 | 20230712 | 143600 | 671363080 | 4600 | 4600 | 4600 | 4595 | 24 |
| 307 | 20230712 | 143500 | 671252705 | 4595 | 4600 | 4600 | 4595 | 26 |
| 308 | 20230712 | 143400 | 671133140 | 4600 | 4595 | 4600 | 4595 | 17 |
| 309 | 20230712 | 143300 | 671054980 | 4600 | 4595 | 4600 | 4595 | 21 |
| 310 | 20230712 | 143200 | 670958430 | 4600 | 4600 | 4600 | 4600 | 3 |
| 311 | 20230712 | 143100 | 670944630 | 4585 | 4585 | 4585 | 4575 | 3375 |
| 312 | 20230712 | 143000 | 655490175 | 4585 | 4585 | 4585 | 4580 | 432 |
| 313 | 20230712 | 142900 | 653509480 | 4585 | 4580 | 4585 | 4580 | 1368 |
| 314 | 20230712 | 142800 | 647239735 | 4585 | 4580 | 4585 | 4580 | 515 |
| 315 | 20230712 | 142700 | 644880995 | 4580 | 4585 | 4585 | 4580 | 7 |
| 316 | 20230712 | 142600 | 644848925 | 4580 | 4585 | 4585 | 4580 | 65 |
| 317 | 20230712 | 142500 | 644550935 | 4585 | 4585 | 4585 | 4580 | 27 |
| 318 | 20230712 | 142400 | 644427180 | 4585 | 4585 | 4585 | 4585 | 7 |
| 319 | 20230712 | 142300 | 644395085 | 4585 | 4580 | 4585 | 4580 | 70 |
| 320 | 20230712 | 142200 | 644074445 | 4585 | 4600 | 4600 | 4585 | 518 |
| 321 | 20230712 | 142100 | 641698105 | 4600 | 4605 | 4605 | 4595 | 221 |
| 322 | 20230712 | 142000 | 640682010 | 4615 | 4615 | 4615 | 4615 | 0 |
| 323 | 20230712 | 141900 | 640682010 | 4615 | 4590 | 4615 | 4590 | 2230 |
| 324 | 20230712 | 141800 | 630424965 | 4585 | 4585 | 4585 | 4585 | 1283 |
| 325 | 20230712 | 141700 | 624542410 | 4585 | 4585 | 4585 | 4580 | 7075 |
| 326 | 20230712 | 141600 | 592122085 | 4590 | 4590 | 4590 | 4590 | 4 |
| 327 | 20230712 | 141500 | 592103725 | 4590 | 4590 | 4590 | 4590 | 4 |
| 328 | 20230712 | 141400 | 592085365 | 4590 | 4590 | 4590 | 4590 | 78 |
| 329 | 20230712 | 141300 | 591727345 | 4590 | 4590 | 4590 | 4590 | 54 |
| 330 | 20230712 | 141200 | 591479485 | 4590 | 4590 | 4590 | 4590 | 5 |
| 331 | 20230712 | 141100 | 591456535 | 4585 | 4590 | 4590 | 4585 | 10 |
| 332 | 20230712 | 141000 | 591410665 | 4590 | 4590 | 4590 | 4590 | 24 |
| 333 | 20230712 | 140900 | 591300505 | 4590 | 4590 | 4590 | 4590 | 22 |
| 334 | 20230712 | 140800 | 591199525 | 4585 | 4590 | 4590 | 4585 | 334 |
| 335 | 20230712 | 140700 | 589668115 | 4590 | 4590 | 4590 | 4585 | 59 |
| 336 | 20230712 | 140600 | 589397380 | 4590 | 4590 | 4590 | 4590 | 893 |
| 337 | 20230712 | 140500 | 585298510 | 4595 | 4595 | 4595 | 4595 | 8 |
| 338 | 20230712 | 140400 | 585261750 | 4595 | 4590 | 4595 | 4590 | 1912 |
| 339 | 20230712 | 140300 | 576485560 | 4595 | 4595 | 4595 | 4595 | 4 |
| 340 | 20230712 | 140200 | 576467180 | 4595 | 4595 | 4595 | 4595 | 0 |
| 341 | 20230712 | 140100 | 576467180 | 4595 | 4595 | 4595 | 4595 | 18 |
| 342 | 20230712 | 140000 | 576384470 | 4595 | 4595 | 4595 | 4595 | 34 |
| 343 | 20230712 | 135900 | 576228240 | 4595 | 4595 | 4595 | 4595 | 240 |
| 344 | 20230712 | 135800 | 575125440 | 4595 | 4605 | 4605 | 4595 | 1537 |
| 345 | 20230712 | 135700 | 568049985 | 4610 | 4610 | 4610 | 4610 | 0 |
| 346 | 20230712 | 135600 | 568049985 | 4610 | 4610 | 4610 | 4610 | 4 |
| 347 | 20230712 | 135500 | 568031545 | 4610 | 4610 | 4610 | 4610 | 4 |
| 348 | 20230712 | 135400 | 568013105 | 4610 | 4610 | 4610 | 4610 | 1374 |
| 349 | 20230712 | 135300 | 561678965 | 4615 | 4615 | 4615 | 4615 | 5 |
| 350 | 20230712 | 135200 | 561655890 | 4610 | 4610 | 4610 | 4610 | 339 |
| 351 | 20230712 | 135100 | 560093100 | 4610 | 4610 | 4610 | 4610 | 0 |
| 352 | 20230712 | 135000 | 560093100 | 4610 | 4610 | 4610 | 4610 | 4 |
| 353 | 20230712 | 134900 | 560074660 | 4610 | 4610 | 4610 | 4610 | 0 |
| 354 | 20230712 | 134800 | 560074660 | 4610 | 4610 | 4610 | 4610 | 4 |
| 355 | 20230712 | 134700 | 560056220 | 4610 | 4610 | 4610 | 4610 | 13 |
| 356 | 20230712 | 134600 | 559996290 | 4610 | 4610 | 4610 | 4610 | 0 |
| 357 | 20230712 | 134500 | 559996290 | 4610 | 4610 | 4610 | 4610 | 4 |
| 358 | 20230712 | 134400 | 559977850 | 4605 | 4605 | 4605 | 4605 | 1 |
| 359 | 20230712 | 134300 | 559973245 | 4610 | 4605 | 4610 | 4605 | 9 |
| 360 | 20230712 | 134200 | 559931780 | 4610 | 4610 | 4610 | 4610 | 4 |
| 361 | 20230712 | 134100 | 559913340 | 4605 | 4605 | 4605 | 4605 | 50 |
| 362 | 20230712 | 134000 | 559683090 | 4610 | 4615 | 4615 | 4610 | 737 |
| 363 | 20230712 | 133900 | 556285500 | 4615 | 4615 | 4615 | 4615 | 0 |
| 364 | 20230712 | 133800 | 556285500 | 4615 | 4610 | 4615 | 4610 | 2000 |
| 365 | 20230712 | 133700 | 547065480 | 4610 | 4610 | 4610 | 4610 | 4 |
| 366 | 20230712 | 133600 | 547047040 | 4610 | 4610 | 4610 | 4610 | 2 |
| 367 | 20230712 | 133500 | 547037820 | 4610 | 4610 | 4610 | 4610 | 9 |
| 368 | 20230712 | 133400 | 546996330 | 4605 | 4610 | 4610 | 4605 | 103 |
| 369 | 20230712 | 133300 | 546521515 | 4610 | 4605 | 4610 | 4605 | 5 |
| 370 | 20230712 | 133200 | 546498470 | 4605 | 4610 | 4610 | 4605 | 128 |
| 371 | 20230712 | 133100 | 545909025 | 4605 | 4610 | 4610 | 4605 | 1795 |
| 372 | 20230712 | 133000 | 537643045 | 4605 | 4595 | 4610 | 4595 | 3415 |
| 373 | 20230712 | 132900 | 521930480 | 4595 | 4595 | 4595 | 4595 | 10 |
| 374 | 20230712 | 132800 | 521884530 | 4595 | 4595 | 4595 | 4595 | 4 |
| 375 | 20230712 | 132700 | 521866150 | 4595 | 4595 | 4595 | 4595 | 6 |
| 376 | 20230712 | 132600 | 521838580 | 4595 | 4595 | 4595 | 4595 | 510 |
| 377 | 20230712 | 132500 | 519495130 | 4595 | 4595 | 4595 | 4590 | 6 |
| 378 | 20230712 | 132400 | 519467565 | 4595 | 4595 | 4595 | 4595 | 177 |
| 379 | 20230712 | 132300 | 518654250 | 4595 | 4595 | 4595 | 4595 | 1 |
| 380 | 20230712 | 132200 | 518649655 | 4595 | 4595 | 4595 | 4595 | 4 |
| 381 | 20230712 | 132100 | 518631275 | 4590 | 4590 | 4590 | 4590 | 0 |
| 382 | 20230712 | 132000 | 518631275 | 4590 | 4595 | 4595 | 4590 | 7 |
| 383 | 20230712 | 131900 | 518599115 | 4595 | 4595 | 4595 | 4595 | 42 |
| 384 | 20230712 | 131800 | 518406125 | 4595 | 4595 | 4595 | 4595 | 102 |
| 385 | 20230712 | 131700 | 517937435 | 4595 | 4595 | 4595 | 4595 | 14 |
| 386 | 20230712 | 131600 | 517873105 | 4590 | 4590 | 4590 | 4590 | 500 |
| 387 | 20230712 | 131500 | 515578105 | 4595 | 4595 | 4595 | 4595 | 4 |
| 388 | 20230712 | 131400 | 515559725 | 4595 | 4595 | 4595 | 4595 | 4 |
| 389 | 20230712 | 131300 | 515541345 | 4595 | 4595 | 4595 | 4595 | 41 |
| 390 | 20230712 | 131200 | 515352950 | 4595 | 4595 | 4595 | 4595 | 290 |
| 391 | 20230712 | 131100 | 514020400 | 4595 | 4595 | 4595 | 4595 | 0 |
| 392 | 20230712 | 131000 | 514020400 | 4595 | 4595 | 4595 | 4595 | 14 |
| 393 | 20230712 | 130900 | 513956070 | 4595 | 4595 | 4595 | 4595 | 8 |
| 394 | 20230712 | 130800 | 513919310 | 4590 | 4595 | 4595 | 4590 | 2891 |
| 395 | 20230712 | 130700 | 500646645 | 4600 | 4600 | 4600 | 4600 | 6 |
| 396 | 20230712 | 130600 | 500619045 | 4595 | 4595 | 4595 | 4595 | 1050 |
| 397 | 20230712 | 130500 | 495794295 | 4600 | 4600 | 4600 | 4600 | 4 |
| 398 | 20230712 | 130400 | 495775895 | 4600 | 4600 | 4600 | 4595 | 227 |
| 399 | 20230712 | 130300 | 494732770 | 4595 | 4595 | 4595 | 4595 | 44 |
| 400 | 20230712 | 130200 | 494530590 | 4600 | 4600 | 4600 | 4600 | 7 |
| 401 | 20230712 | 130100 | 494498390 | 4600 | 4600 | 4600 | 4600 | 0 |
| 402 | 20230712 | 130000 | 494498390 | 4600 | 4600 | 4600 | 4600 | 4 |
| 403 | 20230712 | 125900 | 494479990 | 4600 | 4600 | 4600 | 4600 | 4 |
| 404 | 20230712 | 125800 | 494461590 | 4600 | 4600 | 4600 | 4600 | 0 |
| 405 | 20230712 | 125700 | 494461590 | 4600 | 4600 | 4600 | 4600 | 6 |
| 406 | 20230712 | 125600 | 494433990 | 4600 | 4600 | 4600 | 4600 | 74 |
| 407 | 20230712 | 125500 | 494093590 | 4600 | 4600 | 4600 | 4600 | 0 |
| 408 | 20230712 | 125400 | 494093590 | 4600 | 4595 | 4600 | 4595 | 2879 |
| 409 | 20230712 | 125300 | 480858085 | 4600 | 4600 | 4600 | 4600 | 100 |
| 410 | 20230712 | 125200 | 480398085 | 4600 | 4600 | 4600 | 4600 | 31 |
| 411 | 20230712 | 125100 | 480255485 | 4600 | 4600 | 4600 | 4600 | 204 |
| 412 | 20230712 | 125000 | 479317085 | 4600 | 4605 | 4605 | 4600 | 777 |
| 413 | 20230712 | 124900 | 475742685 | 4605 | 4605 | 4605 | 4605 | 6 |
| 414 | 20230712 | 124800 | 475715055 | 4605 | 4605 | 4605 | 4605 | 10 |
| 415 | 20230712 | 124700 | 475669005 | 4605 | 4605 | 4605 | 4605 | 133 |
| 416 | 20230712 | 124600 | 475056540 | 4605 | 4605 | 4605 | 4605 | 14 |
| 417 | 20230712 | 124500 | 474992070 | 4605 | 4605 | 4605 | 4605 | 0 |
| 418 | 20230712 | 124400 | 474992070 | 4605 | 4605 | 4605 | 4605 | 204 |
| 419 | 20230712 | 124300 | 474052650 | 4605 | 4605 | 4605 | 4605 | 0 |
| 420 | 20230712 | 124200 | 474052650 | 4605 | 4600 | 4605 | 4600 | 1192 |
| 421 | 20230712 | 124100 | 468569430 | 4600 | 4600 | 4600 | 4600 | 4 |
| 422 | 20230712 | 124000 | 468551030 | 4600 | 4600 | 4600 | 4600 | 0 |
| 423 | 20230712 | 123900 | 468551030 | 4600 | 4600 | 4600 | 4600 | 55 |
| 424 | 20230712 | 123800 | 468298030 | 4600 | 4600 | 4600 | 4600 | 0 |
| 425 | 20230712 | 123700 | 468298030 | 4600 | 4600 | 4600 | 4600 | 4 |
| 426 | 20230712 | 123600 | 468279630 | 4600 | 4600 | 4600 | 4600 | 105 |
| 427 | 20230712 | 123500 | 467796630 | 4600 | 4600 | 4600 | 4600 | 872 |
| 428 | 20230712 | 123400 | 463785430 | 4605 | 4605 | 4605 | 4605 | 4 |
| 429 | 20230712 | 123300 | 463767010 | 4600 | 4600 | 4600 | 4600 | 303 |
| 430 | 20230712 | 123200 | 462373210 | 4600 | 4600 | 4600 | 4600 | 5 |
| 431 | 20230712 | 123100 | 462350210 | 4600 | 4605 | 4605 | 4600 | 1984 |
| 432 | 20230712 | 123000 | 453223790 | 4600 | 4600 | 4600 | 4600 | 2365 |
| 433 | 20230712 | 122900 | 442344790 | 4605 | 4600 | 4605 | 4600 | 516 |
| 434 | 20230712 | 122800 | 439971170 | 4600 | 4605 | 4605 | 4600 | 5 |
| 435 | 20230712 | 122700 | 439948150 | 4600 | 4605 | 4605 | 4600 | 950 |
| 436 | 20230712 | 122600 | 435577900 | 4605 | 4605 | 4605 | 4605 | 69 |
| 437 | 20230712 | 122500 | 435260155 | 4600 | 4600 | 4600 | 4600 | 79 |
| 438 | 20230712 | 122400 | 434896755 | 4605 | 4610 | 4610 | 4605 | 326 |
| 439 | 20230712 | 122300 | 433395495 | 4610 | 4610 | 4610 | 4610 | 4 |
| 440 | 20230712 | 122200 | 433377055 | 4610 | 4610 | 4610 | 4610 | 0 |
| 441 | 20230712 | 122100 | 433377055 | 4610 | 4615 | 4615 | 4610 | 340 |
| 442 | 20230712 | 122000 | 431809630 | 4615 | 4615 | 4615 | 4615 | 0 |
| 443 | 20230712 | 121900 | 431809630 | 4615 | 4615 | 4615 | 4615 | 416 |
| 444 | 20230712 | 121800 | 429889790 | 4620 | 4620 | 4620 | 4620 | 4 |
| 445 | 20230712 | 121700 | 429871310 | 4620 | 4620 | 4620 | 4620 | 150 |
| 446 | 20230712 | 121600 | 429178310 | 4620 | 4620 | 4620 | 4620 | 107 |
| 447 | 20230712 | 121500 | 428683970 | 4620 | 4620 | 4620 | 4620 | 6 |
| 448 | 20230712 | 121400 | 428656250 | 4620 | 4620 | 4620 | 4620 | 4 |
| 449 | 20230712 | 121300 | 428637770 | 4615 | 4620 | 4620 | 4615 | 5 |
| 450 | 20230712 | 121200 | 428614675 | 4615 | 4615 | 4615 | 4615 | 9 |
| 451 | 20230712 | 121100 | 428573140 | 4615 | 4615 | 4615 | 4615 | 242 |
| 452 | 20230712 | 121000 | 427456310 | 4615 | 4615 | 4615 | 4615 | 223 |
| 453 | 20230712 | 120900 | 426427165 | 4615 | 4615 | 4615 | 4615 | 9 |
| 454 | 20230712 | 120800 | 426385630 | 4615 | 4615 | 4615 | 4615 | 4 |
| 455 | 20230712 | 120700 | 426367170 | 4620 | 4620 | 4620 | 4620 | 0 |
| 456 | 20230712 | 120600 | 426367170 | 4620 | 4625 | 4625 | 4620 | 133 |
| 457 | 20230712 | 120500 | 425752690 | 4625 | 4625 | 4625 | 4625 | 0 |
| 458 | 20230712 | 120400 | 425752690 | 4625 | 4630 | 4630 | 4625 | 31 |
| 459 | 20230712 | 120300 | 425609310 | 4630 | 4630 | 4630 | 4630 | 4 |
| 460 | 20230712 | 120200 | 425590790 | 4630 | 4630 | 4630 | 4630 | 1556 |
| 461 | 20230712 | 120100 | 418386510 | 4635 | 4635 | 4635 | 4635 | 4 |
| 462 | 20230712 | 120000 | 418367970 | 4635 | 4635 | 4635 | 4635 | 0 |
| 463 | 20230712 | 115900 | 418367970 | 4635 | 4635 | 4635 | 4635 | 4 |
| 464 | 20230712 | 115800 | 418349430 | 4630 | 4630 | 4630 | 4630 | 43 |
| 465 | 20230712 | 115700 | 418150340 | 4630 | 4630 | 4630 | 4630 | 30 |
| 466 | 20230712 | 115600 | 418011440 | 4630 | 4630 | 4635 | 4630 | 510 |
| 467 | 20230712 | 115500 | 415650120 | 4635 | 4635 | 4635 | 4635 | 4 |
| 468 | 20230712 | 115400 | 415631580 | 4635 | 4635 | 4635 | 4635 | 0 |
| 469 | 20230712 | 115300 | 415631580 | 4635 | 4635 | 4635 | 4635 | 14 |
| 470 | 20230712 | 115200 | 415566690 | 4635 | 4635 | 4635 | 4635 | 255 |
| 471 | 20230712 | 115100 | 414384765 | 4635 | 4635 | 4635 | 4635 | 326 |
| 472 | 20230712 | 115000 | 412873755 | 4635 | 4635 | 4635 | 4635 | 4 |
| 473 | 20230712 | 114900 | 412855215 | 4635 | 4635 | 4635 | 4635 | 683 |
| 474 | 20230712 | 114800 | 409689510 | 4635 | 4635 | 4635 | 4635 | 4 |
| 475 | 20230712 | 114700 | 409670970 | 4635 | 4635 | 4635 | 4635 | 215 |
| 476 | 20230712 | 114600 | 408674445 | 4635 | 4630 | 4635 | 4630 | 221 |
| 477 | 20230712 | 114500 | 407651195 | 4635 | 4630 | 4635 | 4630 | 148 |
| 478 | 20230712 | 114400 | 406965225 | 4635 | 4635 | 4635 | 4635 | 107 |
| 479 | 20230712 | 114300 | 406469280 | 4635 | 4635 | 4635 | 4635 | 4 |
| 480 | 20230712 | 114200 | 406450740 | 4635 | 4635 | 4635 | 4635 | 261 |
| 481 | 20230712 | 114100 | 405241005 | 4635 | 4635 | 4635 | 4635 | 8 |
| 482 | 20230712 | 114000 | 405203925 | 4635 | 4635 | 4635 | 4635 | 8 |
| 483 | 20230712 | 113900 | 405166845 | 4635 | 4635 | 4635 | 4635 | 0 |
| 484 | 20230712 | 113800 | 405166845 | 4635 | 4635 | 4635 | 4635 | 4 |
| 485 | 20230712 | 113700 | 405148305 | 4635 | 4635 | 4635 | 4635 | 0 |
| 486 | 20230712 | 113600 | 405148305 | 4635 | 4635 | 4635 | 4635 | 4 |
| 487 | 20230712 | 113500 | 405129765 | 4630 | 4630 | 4630 | 4630 | 38 |
| 488 | 20230712 | 113400 | 404953825 | 4630 | 4630 | 4630 | 4630 | 1516 |
| 489 | 20230712 | 113300 | 397934745 | 4630 | 4630 | 4630 | 4620 | 2442 |
| 490 | 20230712 | 113200 | 386632815 | 4620 | 4610 | 4625 | 4610 | 3318 |
| 491 | 20230712 | 113100 | 371307250 | 4610 | 4605 | 4610 | 4605 | 70 |
| 492 | 20230712 | 113000 | 370984880 | 4610 | 4610 | 4610 | 4610 | 4 |
| 493 | 20230712 | 112900 | 370966440 | 4605 | 4605 | 4605 | 4605 | 100 |
| 494 | 20230712 | 112800 | 370505940 | 4610 | 4610 | 4610 | 4610 | 4 |
| 495 | 20230712 | 112700 | 370487500 | 4610 | 4610 | 4610 | 4610 | 4 |
| 496 | 20230712 | 112600 | 370469060 | 4610 | 4610 | 4610 | 4610 | 440 |
| 497 | 20230712 | 112500 | 368440660 | 4610 | 4610 | 4610 | 4610 | 7 |
| 498 | 20230712 | 112400 | 368408390 | 4610 | 4610 | 4610 | 4610 | 4 |
| 499 | 20230712 | 112300 | 368389950 | 4610 | 4610 | 4610 | 4610 | 12 |
| 500 | 20230712 | 112200 | 368334630 | 4605 | 4605 | 4605 | 4605 | 1078 |
| 501 | 20230712 | 112100 | 363370440 | 4600 | 4600 | 4600 | 4600 | 300 |
| 502 | 20230712 | 112000 | 361990440 | 4600 | 4605 | 4605 | 4600 | 22 |
| 503 | 20230712 | 111900 | 361889170 | 4605 | 4605 | 4605 | 4605 | 10 |
| 504 | 20230712 | 111800 | 361843120 | 4605 | 4600 | 4605 | 4600 | 154 |
| 505 | 20230712 | 111700 | 361134700 | 4605 | 4605 | 4605 | 4605 | 4 |
| 506 | 20230712 | 111600 | 361116280 | 4605 | 4605 | 4605 | 4605 | 1 |
| 507 | 20230712 | 111500 | 361111675 | 4605 | 4605 | 4605 | 4605 | 4 |
| 508 | 20230712 | 111400 | 361093255 | 4605 | 4600 | 4605 | 4600 | 920 |
| 509 | 20230712 | 111300 | 356856705 | 4605 | 4605 | 4605 | 4605 | 1615 |
| 510 | 20230712 | 111200 | 349419630 | 4605 | 4610 | 4610 | 4605 | 295 |
| 511 | 20230712 | 111100 | 348061080 | 4610 | 4610 | 4610 | 4610 | 5 |
| 512 | 20230712 | 111000 | 348038030 | 4610 | 4610 | 4610 | 4610 | 5 |
| 513 | 20230712 | 110900 | 348014980 | 4610 | 4610 | 4610 | 4610 | 2 |
| 514 | 20230712 | 110800 | 348005760 | 4610 | 4610 | 4610 | 4610 | 26 |
| 515 | 20230712 | 110700 | 347885900 | 4610 | 4605 | 4610 | 4605 | 284 |
| 516 | 20230712 | 110600 | 346578060 | 4610 | 4610 | 4610 | 4610 | 50 |
| 517 | 20230712 | 110500 | 346347560 | 4610 | 4610 | 4610 | 4610 | 54 |
| 518 | 20230712 | 110400 | 346098620 | 4610 | 4610 | 4610 | 4610 | 1 |
| 519 | 20230712 | 110300 | 346094010 | 4610 | 4610 | 4610 | 4610 | 104 |
| 520 | 20230712 | 110200 | 345614570 | 4610 | 4610 | 4610 | 4610 | 4 |
| 521 | 20230712 | 110100 | 345596130 | 4610 | 4610 | 4610 | 4610 | 0 |
| 522 | 20230712 | 110000 | 345596130 | 4610 | 4610 | 4610 | 4610 | 31 |
| 523 | 20230712 | 105900 | 345453220 | 4610 | 4610 | 4610 | 4610 | 136 |
| 524 | 20230712 | 105800 | 344826260 | 4605 | 4615 | 4615 | 4605 | 597 |
| 525 | 20230712 | 105700 | 342075410 | 4620 | 4610 | 4620 | 4610 | 1574 |
| 526 | 20230712 | 105600 | 334807580 | 4610 | 4610 | 4610 | 4610 | 0 |
| 527 | 20230712 | 105500 | 334807580 | 4610 | 4610 | 4610 | 4610 | 4 |
| 528 | 20230712 | 105400 | 334789140 | 4610 | 4610 | 4610 | 4610 | 4 |
| 529 | 20230712 | 105300 | 334770700 | 4605 | 4605 | 4605 | 4605 | 0 |
| 530 | 20230712 | 105200 | 334770700 | 4605 | 4605 | 4605 | 4605 | 191 |
| 531 | 20230712 | 105100 | 333891145 | 4600 | 4600 | 4600 | 4600 | 15 |
| 532 | 20230712 | 105000 | 333822145 | 4605 | 4605 | 4605 | 4605 | 14 |
| 533 | 20230712 | 104900 | 333757675 | 4605 | 4605 | 4605 | 4605 | 4 |
| 534 | 20230712 | 104800 | 333739255 | 4605 | 4605 | 4605 | 4605 | 0 |
| 535 | 20230712 | 104700 | 333739255 | 4605 | 4605 | 4605 | 4605 | 4 |
| 536 | 20230712 | 104600 | 333720835 | 4605 | 4605 | 4605 | 4605 | 20 |
| 537 | 20230712 | 104500 | 333628735 | 4605 | 4605 | 4605 | 4605 | 4 |
| 538 | 20230712 | 104400 | 333610315 | 4605 | 4605 | 4605 | 4605 | 307 |
| 539 | 20230712 | 104300 | 332196580 | 4600 | 4600 | 4600 | 4600 | 0 |
| 540 | 20230712 | 104200 | 332196580 | 4600 | 4600 | 4600 | 4600 | 110 |
| 541 | 20230712 | 104100 | 331690580 | 4600 | 4590 | 4600 | 4590 | 408 |
| 542 | 20230712 | 104000 | 329817385 | 4590 | 4590 | 4590 | 4590 | 4 |
| 543 | 20230712 | 103900 | 329799025 | 4585 | 4600 | 4600 | 4585 | 1231 |
| 544 | 20230712 | 103800 | 324147240 | 4600 | 4600 | 4600 | 4600 | 0 |
| 545 | 20230712 | 103700 | 324147240 | 4600 | 4600 | 4600 | 4600 | 4 |
| 546 | 20230712 | 103600 | 324128840 | 4600 | 4600 | 4600 | 4600 | 1 |
| 547 | 20230712 | 103500 | 324124240 | 4600 | 4600 | 4600 | 4600 | 812 |
| 548 | 20230712 | 103400 | 320389040 | 4600 | 4605 | 4605 | 4600 | 55 |
| 549 | 20230712 | 103300 | 320136020 | 4605 | 4605 | 4605 | 4605 | 50 |
| 550 | 20230712 | 103200 | 319905770 | 4605 | 4605 | 4605 | 4605 | 4 |
| 551 | 20230712 | 103100 | 319887350 | 4605 | 4605 | 4605 | 4605 | 4 |
| 552 | 20230712 | 103000 | 319868930 | 4605 | 4605 | 4605 | 4605 | 5 |
| 553 | 20230712 | 102900 | 319845905 | 4605 | 4605 | 4605 | 4605 | 31 |
| 554 | 20230712 | 102800 | 319703150 | 4605 | 4605 | 4605 | 4605 | 1 |
| 555 | 20230712 | 102700 | 319698545 | 4605 | 4605 | 4605 | 4605 | 8 |
| 556 | 20230712 | 102600 | 319661705 | 4605 | 4605 | 4605 | 4605 | 4 |
| 557 | 20230712 | 102500 | 319643285 | 4605 | 4605 | 4605 | 4605 | 0 |
| 558 | 20230712 | 102400 | 319643285 | 4605 | 4605 | 4605 | 4605 | 24 |
| 559 | 20230712 | 102300 | 319532765 | 4605 | 4605 | 4605 | 4605 | 0 |
| 560 | 20230712 | 102200 | 319532765 | 4605 | 4590 | 4605 | 4590 | 1305 |
| 561 | 20230712 | 102100 | 313542740 | 4585 | 4610 | 4610 | 4580 | 2708 |
| 562 | 20230712 | 102000 | 301111145 | 4610 | 4610 | 4610 | 4610 | 0 |
| 563 | 20230712 | 101900 | 301111145 | 4610 | 4610 | 4610 | 4610 | 4 |
| 564 | 20230712 | 101800 | 301092705 | 4610 | 4610 | 4610 | 4610 | 0 |
| 565 | 20230712 | 101700 | 301092705 | 4610 | 4610 | 4610 | 4610 | 4 |
| 566 | 20230712 | 101600 | 301074265 | 4605 | 4605 | 4605 | 4600 | 300 |
| 567 | 20230712 | 101500 | 299692770 | 4605 | 4605 | 4605 | 4605 | 0 |
| 568 | 20230712 | 101400 | 299692770 | 4605 | 4600 | 4605 | 4600 | 182 |
| 569 | 20230712 | 101300 | 298855245 | 4600 | 4600 | 4600 | 4600 | 0 |
| 570 | 20230712 | 101200 | 298855245 | 4600 | 4600 | 4600 | 4600 | 4 |
| 571 | 20230712 | 101100 | 298836845 | 4600 | 4615 | 4615 | 4600 | 739 |
| 572 | 20230712 | 101000 | 295434625 | 4610 | 4610 | 4610 | 4600 | 2009 |
| 573 | 20230712 | 100900 | 286191625 | 4610 | 4620 | 4620 | 4610 | 58 |
| 574 | 20230712 | 100800 | 285924130 | 4620 | 4620 | 4620 | 4620 | 23 |
| 575 | 20230712 | 100700 | 285817870 | 4620 | 4620 | 4620 | 4620 | 5 |
| 576 | 20230712 | 100600 | 285794770 | 4620 | 4620 | 4620 | 4620 | 4 |
| 577 | 20230712 | 100500 | 285776290 | 4620 | 4620 | 4620 | 4620 | 5 |
| 578 | 20230712 | 100400 | 285753190 | 4620 | 4620 | 4620 | 4620 | 0 |
| 579 | 20230712 | 100300 | 285753190 | 4620 | 4620 | 4620 | 4610 | 925 |
| 580 | 20230712 | 100200 | 281487260 | 4620 | 4620 | 4620 | 4620 | 1299 |
| 581 | 20230712 | 100100 | 275485880 | 4620 | 4620 | 4620 | 4615 | 231 |
| 582 | 20230712 | 100000 | 274418875 | 4625 | 4630 | 4630 | 4625 | 324 |
| 583 | 20230712 | 095900 | 272920360 | 4630 | 4630 | 4630 | 4630 | 8 |
| 584 | 20230712 | 095800 | 272883320 | 4630 | 4630 | 4630 | 4630 | 1 |
| 585 | 20230712 | 095700 | 272878690 | 4625 | 4625 | 4625 | 4625 | 1 |
| 586 | 20230712 | 095600 | 272874065 | 4635 | 4625 | 4635 | 4625 | 595 |
| 587 | 20230712 | 095500 | 270118610 | 4620 | 4620 | 4620 | 4620 | 1 |
| 588 | 20230712 | 095400 | 270113990 | 4625 | 4620 | 4625 | 4620 | 18 |
| 589 | 20230712 | 095300 | 270030745 | 4625 | 4625 | 4625 | 4620 | 613 |
| 590 | 20230712 | 095200 | 267196595 | 4630 | 4615 | 4630 | 4615 | 1734 |
| 591 | 20230712 | 095100 | 259181680 | 4615 | 4620 | 4620 | 4615 | 1047 |
| 592 | 20230712 | 095000 | 254344670 | 4625 | 4625 | 4625 | 4625 | 3 |
| 593 | 20230712 | 094900 | 254330795 | 4625 | 4620 | 4625 | 4620 | 3 |
| 594 | 20230712 | 094800 | 254316925 | 4620 | 4625 | 4625 | 4620 | 2000 |
| 595 | 20230712 | 094700 | 245076730 | 4630 | 4625 | 4630 | 4625 | 29 |
| 596 | 20230712 | 094600 | 244942580 | 4640 | 4640 | 4640 | 4640 | 5 |
| 597 | 20230712 | 094500 | 244919380 | 4640 | 4620 | 4640 | 4620 | 15 |
| 598 | 20230712 | 094400 | 244849980 | 4620 | 4640 | 4640 | 4620 | 580 |
| 599 | 20230712 | 094300 | 242169165 | 4640 | 4635 | 4640 | 4635 | 25 |
| 600 | 20230712 | 094200 | 242053230 | 4620 | 4635 | 4635 | 4610 | 1445 |
| 601 | 20230712 | 094100 | 235379100 | 4625 | 4605 | 4625 | 4600 | 3464 |
| 602 | 20230712 | 094000 | 219419065 | 4605 | 4605 | 4605 | 4605 | 1 |
| 603 | 20230712 | 093900 | 219414460 | 4610 | 4610 | 4610 | 4610 | 11 |
| 604 | 20230712 | 093800 | 219363750 | 4610 | 4610 | 4620 | 4610 | 2149 |
| 605 | 20230712 | 093700 | 209456850 | 4620 | 4625 | 4625 | 4610 | 1004 |
| 606 | 20230712 | 093600 | 204828385 | 4625 | 4625 | 4625 | 4625 | 1 |
| 607 | 20230712 | 093500 | 204823760 | 4625 | 4610 | 4625 | 4610 | 362 |
| 608 | 20230712 | 093400 | 203153730 | 4610 | 4610 | 4610 | 4610 | 711 |
| 609 | 20230712 | 093300 | 199876020 | 4610 | 4610 | 4625 | 4610 | 1658 |
| 610 | 20230712 | 093200 | 192232595 | 4610 | 4610 | 4610 | 4610 | 31 |
| 611 | 20230712 | 093100 | 192089685 | 4610 | 4605 | 4610 | 4605 | 855 |
| 612 | 20230712 | 093000 | 188150280 | 4605 | 4610 | 4615 | 4600 | 1019 |
| 613 | 20230712 | 092900 | 183454140 | 4620 | 4620 | 4620 | 4620 | 588 |
| 614 | 20230712 | 092800 | 180737580 | 4595 | 4605 | 4605 | 4595 | 905 |
| 615 | 20230712 | 092700 | 176570065 | 4605 | 4595 | 4625 | 4595 | 1965 |
| 616 | 20230712 | 092600 | 167520610 | 4595 | 4595 | 4595 | 4595 | 10 |
| 617 | 20230712 | 092500 | 167474660 | 4590 | 4595 | 4595 | 4590 | 19 |
| 618 | 20230712 | 092400 | 167387360 | 4590 | 4600 | 4600 | 4580 | 12327 |
| 619 | 20230712 | 092300 | 110751785 | 4600 | 4600 | 4600 | 4600 | 1765 |
| 620 | 20230712 | 092200 | 102632785 | 4600 | 4600 | 4605 | 4600 | 521 |
| 621 | 20230712 | 092100 | 100236180 | 4600 | 4600 | 4600 | 4600 | 21 |
| 622 | 20230712 | 092000 | 100139580 | 4595 | 4595 | 4595 | 4595 | 1240 |
| 623 | 20230712 | 091900 | 94441780 | 4590 | 4600 | 4600 | 4590 | 6980 |
| 624 | 20230712 | 091800 | 62367285 | 4615 | 4600 | 4615 | 4600 | 102 |
| 625 | 20230712 | 091700 | 61898070 | 4600 | 4600 | 4600 | 4600 | 101 |
| 626 | 20230712 | 091600 | 61433470 | 4610 | 4620 | 4620 | 4610 | 1456 |
| 627 | 20230712 | 091500 | 54712200 | 4620 | 4600 | 4620 | 4600 | 123 |
| 628 | 20230712 | 091400 | 54146380 | 4625 | 4600 | 4625 | 4600 | 102 |
| 629 | 20230712 | 091300 | 53677155 | 4600 | 4625 | 4625 | 4600 | 75 |
| 630 | 20230712 | 091200 | 53332030 | 4625 | 4600 | 4625 | 4595 | 74 |
| 631 | 20230712 | 091100 | 52991960 | 4645 | 4585 | 4645 | 4585 | 248 |
| 632 | 20230712 | 091000 | 51854775 | 4585 | 4585 | 4600 | 4585 | 1315 |
| 633 | 20230712 | 090900 | 45821925 | 4590 | 4615 | 4615 | 4585 | 1021 |
| 634 | 20230712 | 090800 | 41119815 | 4615 | 4620 | 4655 | 4615 | 895 |
| 635 | 20230712 | 090700 | 36975905 | 4585 | 4580 | 4585 | 4580 | 929 |
| 636 | 20230712 | 090600 | 32717665 | 4580 | 4600 | 4600 | 4580 | 978 |
| 637 | 20230712 | 090500 | 28232505 | 4630 | 4595 | 4630 | 4595 | 757 |
| 638 | 20230712 | 090400 | 24745230 | 4595 | 4595 | 4595 | 4595 | 0 |
| 639 | 20230712 | 090300 | 24745230 | 4595 | 4580 | 4595 | 4575 | 329 |
| 640 | 20230712 | 090200 | 23238790 | 4575 | 4595 | 4600 | 4575 | 2183 |
| 641 | 20230712 | 090100 | 13242625 | 4600 | 4620 | 4620 | 4595 | 2041 |
| 642 | 20230712 | 090000 | 3816170 | 4635 | 4620 | 4635 | 4620 | 826 |