30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 8738 |
| 3 | 20230712 | 192500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20230712 | 192400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20230712 | 192300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20230712 | 192200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20230712 | 192100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20230712 | 192000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20230712 | 191900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20230712 | 191800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20230712 | 191700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20230712 | 191600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20230712 | 191500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20230712 | 191400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20230712 | 191300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20230712 | 191200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20230712 | 191100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20230712 | 191000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20230712 | 190900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20230712 | 190800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20230712 | 190700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20230712 | 190600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20230712 | 190500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20230712 | 190400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20230712 | 190300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20230712 | 190200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20230712 | 190100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20230712 | 190000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20230712 | 185900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20230712 | 185800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20230712 | 185700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20230712 | 185600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 8738 |
| 33 | 20230712 | 185500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20230712 | 185400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20230712 | 185300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20230712 | 185200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20230712 | 185100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20230712 | 185000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20230712 | 184900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20230712 | 184800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20230712 | 184700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20230712 | 184600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20230712 | 184500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20230712 | 184400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20230712 | 184300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20230712 | 184200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20230712 | 184100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20230712 | 184000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20230712 | 183900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20230712 | 183800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20230712 | 183700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20230712 | 183600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20230712 | 183500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20230712 | 183400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20230712 | 183300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20230712 | 183200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20230712 | 183100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20230712 | 183000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20230712 | 182900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20230712 | 182800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20230712 | 182700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20230712 | 182600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 8738 |
| 63 | 20230712 | 182500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20230712 | 182400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20230712 | 182300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20230712 | 182200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20230712 | 182100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20230712 | 182000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20230712 | 181900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20230712 | 181800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20230712 | 181700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20230712 | 181600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20230712 | 181500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20230712 | 181400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20230712 | 181300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20230712 | 181200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20230712 | 181100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20230712 | 181000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20230712 | 180900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20230712 | 180800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20230712 | 180700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20230712 | 180600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20230712 | 180500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20230712 | 180400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20230712 | 180300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20230712 | 180200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20230712 | 180100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20230712 | 180000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20230712 | 175900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20230712 | 175800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20230712 | 175700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20230712 | 175600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 8738 |
| 93 | 20230712 | 175500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20230712 | 175400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20230712 | 175300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20230712 | 175200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20230712 | 175100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20230712 | 175000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20230712 | 174900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20230712 | 174800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20230712 | 174700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20230712 | 174600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20230712 | 174500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20230712 | 174400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20230712 | 174300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20230712 | 174200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20230712 | 174100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20230712 | 174000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20230712 | 173900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20230712 | 173800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20230712 | 173700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20230712 | 173600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20230712 | 173500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20230712 | 173400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20230712 | 173300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20230712 | 173200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20230712 | 173100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20230712 | 173000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20230712 | 172900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20230712 | 172800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20230712 | 172700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20230712 | 172600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 8738 |
| 123 | 20230712 | 172500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20230712 | 172400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20230712 | 172300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20230712 | 172200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20230712 | 172100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20230712 | 172000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20230712 | 171900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20230712 | 171800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20230712 | 171700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20230712 | 171600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20230712 | 171500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20230712 | 171400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20230712 | 171300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20230712 | 171200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20230712 | 171100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20230712 | 171000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20230712 | 170900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20230712 | 170800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20230712 | 170700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20230712 | 170600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20230712 | 170500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20230712 | 170400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20230712 | 170300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20230712 | 170200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20230712 | 170100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20230712 | 170000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20230712 | 165900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20230712 | 165800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20230712 | 165700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20230712 | 165600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 8738 |
| 153 | 20230712 | 165500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20230712 | 165400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20230712 | 165300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20230712 | 165200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20230712 | 165100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20230712 | 165000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20230712 | 164900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20230712 | 164800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20230712 | 164700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20230712 | 164600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20230712 | 164500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20230712 | 164400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20230712 | 164300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20230712 | 164200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20230712 | 164100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20230712 | 164000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20230712 | 163900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20230712 | 163800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20230712 | 163700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20230712 | 163600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20230712 | 163500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20230712 | 163400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20230712 | 163300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20230712 | 163200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20230712 | 163100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20230712 | 163000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20230712 | 162900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20230712 | 162800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20230712 | 162700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20230712 | 162600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 8738 |
| 183 | 20230712 | 162500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20230712 | 162400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20230712 | 162300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20230712 | 162200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20230712 | 162100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20230712 | 162000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20230712 | 161900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20230712 | 161800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20230712 | 161700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20230712 | 161600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20230712 | 161500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20230712 | 161400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20230712 | 161300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20230712 | 161200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20230712 | 161100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20230712 | 161000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20230712 | 160900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20230712 | 160800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20230712 | 160700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20230712 | 160600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20230712 | 160500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20230712 | 160400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20230712 | 160300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20230712 | 160200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20230712 | 160100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20230712 | 160000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20230712 | 155900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20230712 | 155800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20230712 | 155700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20230712 | 155600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 8738 |
| 213 | 20230712 | 155500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20230712 | 155400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20230712 | 155300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20230712 | 155200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20230712 | 155100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20230712 | 155000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20230712 | 154900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20230712 | 154800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20230712 | 154700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20230712 | 154600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20230712 | 154500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20230712 | 154400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20230712 | 154300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20230712 | 154200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20230712 | 154100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20230712 | 154000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20230712 | 153900 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20230712 | 153800 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20230712 | 153700 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20230712 | 153600 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20230712 | 153500 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20230712 | 153400 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20230712 | 153300 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20230712 | 153200 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20230712 | 153100 | 553208020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 238 | 20230712 | 153000 | 553208020 | 3400 | 3400 | 3400 | 3400 | 8738 |
| 239 | 20230712 | 152900 | 523498820 | 3410 | 3410 | 3410 | 3410 | 0 |
| 240 | 20230712 | 152800 | 523498820 | 3410 | 3410 | 3410 | 3410 | 0 |
| 241 | 20230712 | 152700 | 523498820 | 3410 | 3410 | 3410 | 3410 | 0 |
| 242 | 20230712 | 152600 | 523498820 | 3410 | 3410 | 3410 | 3410 | 0 |
| 243 | 20230712 | 152500 | 523498820 | 3410 | 3410 | 3410 | 3410 | 0 |
| 244 | 20230712 | 152400 | 523498820 | 3410 | 3410 | 3410 | 3410 | 0 |
| 245 | 20230712 | 152300 | 523498820 | 3410 | 3410 | 3410 | 3410 | 0 |
| 246 | 20230712 | 152200 | 523498820 | 3410 | 3410 | 3410 | 3410 | 0 |
| 247 | 20230712 | 152100 | 523498820 | 3410 | 3410 | 3410 | 3410 | 0 |
| 248 | 20230712 | 152000 | 523498820 | 3410 | 3410 | 3410 | 3410 | 0 |
| 249 | 20230712 | 151900 | 523498820 | 3410 | 3405 | 3410 | 3405 | 139 |
| 250 | 20230712 | 151800 | 523025265 | 3400 | 3400 | 3400 | 3400 | 87 |
| 251 | 20230712 | 151700 | 522729465 | 3405 | 3405 | 3405 | 3405 | 3 |
| 252 | 20230712 | 151600 | 522719250 | 3405 | 3405 | 3405 | 3405 | 41 |
| 253 | 20230712 | 151500 | 522579645 | 3400 | 3400 | 3400 | 3400 | 0 |
| 254 | 20230712 | 151400 | 522579645 | 3400 | 3400 | 3400 | 3400 | 0 |
| 255 | 20230712 | 151300 | 522579645 | 3400 | 3405 | 3405 | 3400 | 4 |
| 256 | 20230712 | 151200 | 522566030 | 3405 | 3405 | 3405 | 3405 | 30 |
| 257 | 20230712 | 151100 | 522463880 | 3405 | 3405 | 3405 | 3405 | 30 |
| 258 | 20230712 | 151000 | 522361730 | 3405 | 3400 | 3405 | 3400 | 161 |
| 259 | 20230712 | 150900 | 521814025 | 3400 | 3400 | 3400 | 3400 | 175 |
| 260 | 20230712 | 150800 | 521219025 | 3405 | 3405 | 3405 | 3405 | 100 |
| 261 | 20230712 | 150700 | 520878525 | 3410 | 3410 | 3410 | 3410 | 120 |
| 262 | 20230712 | 150600 | 520469325 | 3410 | 3410 | 3410 | 3410 | 0 |
| 263 | 20230712 | 150500 | 520469325 | 3410 | 3410 | 3410 | 3410 | 0 |
| 264 | 20230712 | 150400 | 520469325 | 3410 | 3400 | 3410 | 3400 | 95 |
| 265 | 20230712 | 150300 | 520146280 | 3410 | 3410 | 3410 | 3410 | 532 |
| 266 | 20230712 | 150200 | 518332160 | 3410 | 3410 | 3410 | 3410 | 50 |
| 267 | 20230712 | 150100 | 518161660 | 3410 | 3405 | 3410 | 3405 | 31 |
| 268 | 20230712 | 150000 | 518055955 | 3400 | 3400 | 3400 | 3400 | 0 |
| 269 | 20230712 | 145900 | 518055955 | 3400 | 3405 | 3405 | 3400 | 195 |
| 270 | 20230712 | 145800 | 517392730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 271 | 20230712 | 145700 | 517392730 | 3405 | 3405 | 3405 | 3405 | 117 |
| 272 | 20230712 | 145600 | 516994345 | 3405 | 3405 | 3405 | 3405 | 0 |
| 273 | 20230712 | 145500 | 516994345 | 3405 | 3405 | 3405 | 3405 | 1000 |
| 274 | 20230712 | 145400 | 513589345 | 3400 | 3395 | 3400 | 3395 | 110 |
| 275 | 20230712 | 145300 | 513215845 | 3400 | 3400 | 3400 | 3400 | 16 |
| 276 | 20230712 | 145200 | 513161445 | 3400 | 3400 | 3400 | 3400 | 46 |
| 277 | 20230712 | 145100 | 513005045 | 3400 | 3400 | 3400 | 3400 | 340 |
| 278 | 20230712 | 145000 | 511849045 | 3400 | 3400 | 3400 | 3400 | 0 |
| 279 | 20230712 | 144900 | 511849045 | 3400 | 3400 | 3400 | 3400 | 1 |
| 280 | 20230712 | 144800 | 511845645 | 3400 | 3400 | 3400 | 3400 | 50 |
| 281 | 20230712 | 144700 | 511675645 | 3400 | 3395 | 3400 | 3395 | 301 |
| 282 | 20230712 | 144600 | 510653745 | 3400 | 3400 | 3400 | 3400 | 0 |
| 283 | 20230712 | 144500 | 510653745 | 3400 | 3400 | 3400 | 3400 | 0 |
| 284 | 20230712 | 144400 | 510653745 | 3400 | 3400 | 3400 | 3400 | 0 |
| 285 | 20230712 | 144300 | 510653745 | 3400 | 3400 | 3400 | 3400 | 336 |
| 286 | 20230712 | 144200 | 509511345 | 3400 | 3400 | 3400 | 3400 | 11 |
| 287 | 20230712 | 144100 | 509473945 | 3400 | 3400 | 3400 | 3400 | 201 |
| 288 | 20230712 | 144000 | 508790545 | 3400 | 3395 | 3400 | 3395 | 50 |
| 289 | 20230712 | 143900 | 508620695 | 3400 | 3405 | 3405 | 3400 | 11 |
| 290 | 20230712 | 143800 | 508583290 | 3400 | 3400 | 3400 | 3400 | 0 |
| 291 | 20230712 | 143700 | 508583290 | 3400 | 3400 | 3400 | 3400 | 5 |
| 292 | 20230712 | 143600 | 508566290 | 3405 | 3400 | 3405 | 3400 | 14 |
| 293 | 20230712 | 143500 | 508518685 | 3400 | 3400 | 3400 | 3400 | 110 |
| 294 | 20230712 | 143400 | 508144685 | 3395 | 3395 | 3395 | 3395 | 50 |
| 295 | 20230712 | 143300 | 507974935 | 3400 | 3395 | 3400 | 3395 | 1026 |
| 296 | 20230712 | 143200 | 504486665 | 3395 | 3395 | 3395 | 3395 | 84 |
| 297 | 20230712 | 143100 | 504201485 | 3395 | 3400 | 3400 | 3395 | 1010 |
| 298 | 20230712 | 143000 | 500772485 | 3400 | 3400 | 3400 | 3400 | 24 |
| 299 | 20230712 | 142900 | 500690885 | 3400 | 3400 | 3400 | 3400 | 80 |
| 300 | 20230712 | 142800 | 500418885 | 3400 | 3400 | 3400 | 3400 | 7 |
| 301 | 20230712 | 142700 | 500395085 | 3400 | 3400 | 3400 | 3400 | 260 |
| 302 | 20230712 | 142600 | 499511085 | 3395 | 3395 | 3395 | 3395 | 30 |
| 303 | 20230712 | 142500 | 499409235 | 3395 | 3395 | 3395 | 3395 | 0 |
| 304 | 20230712 | 142400 | 499409235 | 3395 | 3395 | 3395 | 3395 | 20 |
| 305 | 20230712 | 142300 | 499341335 | 3400 | 3400 | 3400 | 3400 | 101 |
| 306 | 20230712 | 142200 | 498997935 | 3400 | 3400 | 3400 | 3400 | 5 |
| 307 | 20230712 | 142100 | 498980935 | 3400 | 3395 | 3400 | 3395 | 753 |
| 308 | 20230712 | 142000 | 496424495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 309 | 20230712 | 141900 | 496424495 | 3395 | 3400 | 3400 | 3395 | 1158 |
| 310 | 20230712 | 141800 | 492492295 | 3400 | 3400 | 3400 | 3400 | 403 |
| 311 | 20230712 | 141700 | 491122095 | 3400 | 3400 | 3400 | 3400 | 0 |
| 312 | 20230712 | 141600 | 491122095 | 3400 | 3400 | 3400 | 3400 | 141 |
| 313 | 20230712 | 141500 | 490642695 | 3400 | 3400 | 3400 | 3400 | 5 |
| 314 | 20230712 | 141400 | 490625695 | 3400 | 3400 | 3400 | 3400 | 5 |
| 315 | 20230712 | 141300 | 490608695 | 3395 | 3395 | 3395 | 3395 | 300 |
| 316 | 20230712 | 141200 | 489590195 | 3400 | 3395 | 3400 | 3395 | 1432 |
| 317 | 20230712 | 141100 | 484728310 | 3400 | 3400 | 3400 | 3400 | 0 |
| 318 | 20230712 | 141000 | 484728310 | 3400 | 3400 | 3400 | 3400 | 400 |
| 319 | 20230712 | 140900 | 483368310 | 3395 | 3395 | 3395 | 3395 | 0 |
| 320 | 20230712 | 140800 | 483368310 | 3395 | 3400 | 3400 | 3395 | 446 |
| 321 | 20230712 | 140700 | 481853590 | 3395 | 3395 | 3395 | 3395 | 0 |
| 322 | 20230712 | 140600 | 481853590 | 3395 | 3395 | 3395 | 3395 | 45 |
| 323 | 20230712 | 140500 | 481700815 | 3395 | 3395 | 3395 | 3395 | 0 |
| 324 | 20230712 | 140400 | 481700815 | 3395 | 3395 | 3395 | 3395 | 5 |
| 325 | 20230712 | 140300 | 481683840 | 3395 | 3395 | 3395 | 3395 | 1 |
| 326 | 20230712 | 140200 | 481680445 | 3405 | 3395 | 3405 | 3395 | 3119 |
| 327 | 20230712 | 140100 | 471089440 | 3400 | 3400 | 3400 | 3400 | 85 |
| 328 | 20230712 | 140000 | 470800440 | 3405 | 3405 | 3405 | 3405 | 0 |
| 329 | 20230712 | 135900 | 470800440 | 3405 | 3405 | 3405 | 3405 | 35 |
| 330 | 20230712 | 135800 | 470681265 | 3400 | 3410 | 3410 | 3400 | 1084 |
| 331 | 20230712 | 135700 | 466994825 | 3400 | 3400 | 3400 | 3400 | 0 |
| 332 | 20230712 | 135600 | 466994825 | 3400 | 3400 | 3400 | 3400 | 0 |
| 333 | 20230712 | 135500 | 466994825 | 3400 | 3400 | 3400 | 3400 | 325 |
| 334 | 20230712 | 135400 | 465889825 | 3400 | 3400 | 3400 | 3400 | 885 |
| 335 | 20230712 | 135300 | 462880825 | 3400 | 3400 | 3400 | 3400 | 154 |
| 336 | 20230712 | 135200 | 462357225 | 3410 | 3410 | 3410 | 3410 | 0 |
| 337 | 20230712 | 135100 | 462357225 | 3410 | 3410 | 3410 | 3410 | 8 |
| 338 | 20230712 | 135000 | 462329945 | 3410 | 3410 | 3410 | 3410 | 0 |
| 339 | 20230712 | 134900 | 462329945 | 3410 | 3400 | 3410 | 3400 | 136 |
| 340 | 20230712 | 134800 | 461867475 | 3400 | 3400 | 3400 | 3400 | 2371 |
| 341 | 20230712 | 134700 | 453806075 | 3400 | 3405 | 3410 | 3400 | 302 |
| 342 | 20230712 | 134600 | 452777765 | 3405 | 3410 | 3410 | 3405 | 648 |
| 343 | 20230712 | 134500 | 450571170 | 3410 | 3410 | 3410 | 3410 | 6 |
| 344 | 20230712 | 134400 | 450550710 | 3405 | 3410 | 3410 | 3405 | 425 |
| 345 | 20230712 | 134300 | 449103435 | 3410 | 3405 | 3410 | 3405 | 1146 |
| 346 | 20230712 | 134200 | 445201230 | 3400 | 3400 | 3400 | 3400 | 1741 |
| 347 | 20230712 | 134100 | 439281830 | 3400 | 3400 | 3400 | 3400 | 0 |
| 348 | 20230712 | 134000 | 439281830 | 3400 | 3400 | 3400 | 3400 | 10 |
| 349 | 20230712 | 133900 | 439247830 | 3400 | 3400 | 3400 | 3395 | 81 |
| 350 | 20230712 | 133800 | 438972825 | 3395 | 3395 | 3395 | 3395 | 0 |
| 351 | 20230712 | 133700 | 438972825 | 3395 | 3395 | 3395 | 3395 | 250 |
| 352 | 20230712 | 133600 | 438124075 | 3395 | 3395 | 3395 | 3395 | 34 |
| 353 | 20230712 | 133500 | 438008645 | 3400 | 3395 | 3400 | 3390 | 5236 |
| 354 | 20230712 | 133400 | 420243140 | 3395 | 3395 | 3395 | 3395 | 15 |
| 355 | 20230712 | 133300 | 420192215 | 3395 | 3395 | 3395 | 3395 | 0 |
| 356 | 20230712 | 133200 | 420192215 | 3395 | 3395 | 3395 | 3395 | 0 |
| 357 | 20230712 | 133100 | 420192215 | 3395 | 3400 | 3400 | 3395 | 305 |
| 358 | 20230712 | 133000 | 419156715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 359 | 20230712 | 132900 | 419156715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 360 | 20230712 | 132800 | 419156715 | 3395 | 3395 | 3395 | 3395 | 100 |
| 361 | 20230712 | 132700 | 418817215 | 3395 | 3405 | 3405 | 3395 | 442 |
| 362 | 20230712 | 132600 | 417316605 | 3405 | 3405 | 3405 | 3405 | 1 |
| 363 | 20230712 | 132500 | 417313200 | 3400 | 3400 | 3400 | 3400 | 1469 |
| 364 | 20230712 | 132400 | 412318600 | 3400 | 3400 | 3400 | 3400 | 834 |
| 365 | 20230712 | 132300 | 409483000 | 3400 | 3400 | 3400 | 3400 | 9 |
| 366 | 20230712 | 132200 | 409452400 | 3395 | 3400 | 3400 | 3395 | 1105 |
| 367 | 20230712 | 132100 | 405700400 | 3400 | 3400 | 3400 | 3400 | 24 |
| 368 | 20230712 | 132000 | 405618800 | 3400 | 3400 | 3400 | 3400 | 0 |
| 369 | 20230712 | 131900 | 405618800 | 3400 | 3400 | 3400 | 3400 | 3 |
| 370 | 20230712 | 131800 | 405608600 | 3395 | 3395 | 3395 | 3395 | 132 |
| 371 | 20230712 | 131700 | 405160460 | 3400 | 3400 | 3400 | 3400 | 22 |
| 372 | 20230712 | 131600 | 405085660 | 3400 | 3400 | 3400 | 3400 | 0 |
| 373 | 20230712 | 131500 | 405085660 | 3400 | 3400 | 3400 | 3400 | 311 |
| 374 | 20230712 | 131400 | 404028260 | 3400 | 3400 | 3400 | 3400 | 15 |
| 375 | 20230712 | 131300 | 403977260 | 3400 | 3400 | 3400 | 3400 | 0 |
| 376 | 20230712 | 131200 | 403977260 | 3400 | 3400 | 3400 | 3400 | 152 |
| 377 | 20230712 | 131100 | 403460460 | 3400 | 3400 | 3400 | 3400 | 5 |
| 378 | 20230712 | 131000 | 403443460 | 3400 | 3400 | 3400 | 3400 | 339 |
| 379 | 20230712 | 130900 | 402290860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 380 | 20230712 | 130800 | 402290860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 381 | 20230712 | 130700 | 402290860 | 3400 | 3400 | 3400 | 3400 | 1972 |
| 382 | 20230712 | 130600 | 395586060 | 3395 | 3395 | 3395 | 3395 | 0 |
| 383 | 20230712 | 130500 | 395586060 | 3395 | 3395 | 3395 | 3395 | 0 |
| 384 | 20230712 | 130400 | 395586060 | 3395 | 3395 | 3395 | 3395 | 222 |
| 385 | 20230712 | 130300 | 394832370 | 3395 | 3395 | 3395 | 3395 | 100 |
| 386 | 20230712 | 130200 | 394492870 | 3395 | 3395 | 3395 | 3395 | 0 |
| 387 | 20230712 | 130100 | 394492870 | 3395 | 3395 | 3395 | 3395 | 0 |
| 388 | 20230712 | 130000 | 394492870 | 3395 | 3395 | 3395 | 3395 | 40 |
| 389 | 20230712 | 125900 | 394357070 | 3395 | 3395 | 3395 | 3395 | 3 |
| 390 | 20230712 | 125800 | 394346885 | 3395 | 3395 | 3395 | 3395 | 972 |
| 391 | 20230712 | 125700 | 391046945 | 3395 | 3400 | 3400 | 3395 | 275 |
| 392 | 20230712 | 125600 | 390113315 | 3400 | 3400 | 3400 | 3400 | 205 |
| 393 | 20230712 | 125500 | 389416315 | 3400 | 3400 | 3400 | 3400 | 100 |
| 394 | 20230712 | 125400 | 389076315 | 3400 | 3400 | 3400 | 3400 | 0 |
| 395 | 20230712 | 125300 | 389076315 | 3400 | 3400 | 3400 | 3400 | 73 |
| 396 | 20230712 | 125200 | 388828115 | 3400 | 3400 | 3405 | 3400 | 302 |
| 397 | 20230712 | 125100 | 387801310 | 3400 | 3400 | 3400 | 3400 | 20 |
| 398 | 20230712 | 125000 | 387733310 | 3405 | 3405 | 3405 | 3405 | 0 |
| 399 | 20230712 | 124900 | 387733310 | 3405 | 3410 | 3410 | 3405 | 42 |
| 400 | 20230712 | 124800 | 387590105 | 3410 | 3410 | 3410 | 3410 | 0 |
| 401 | 20230712 | 124700 | 387590105 | 3410 | 3395 | 3410 | 3395 | 1599 |
| 402 | 20230712 | 124600 | 382161485 | 3395 | 3395 | 3395 | 3395 | 321 |
| 403 | 20230712 | 124500 | 381071690 | 3400 | 3400 | 3400 | 3400 | 1578 |
| 404 | 20230712 | 124400 | 375706490 | 3400 | 3400 | 3400 | 3400 | 8 |
| 405 | 20230712 | 124300 | 375679290 | 3410 | 3410 | 3410 | 3410 | 0 |
| 406 | 20230712 | 124200 | 375679290 | 3410 | 3410 | 3410 | 3410 | 0 |
| 407 | 20230712 | 124100 | 375679290 | 3410 | 3410 | 3410 | 3410 | 443 |
| 408 | 20230712 | 124000 | 374168660 | 3410 | 3410 | 3410 | 3410 | 102 |
| 409 | 20230712 | 123900 | 373820840 | 3410 | 3400 | 3410 | 3400 | 120 |
| 410 | 20230712 | 123800 | 373411840 | 3400 | 3400 | 3400 | 3400 | 51 |
| 411 | 20230712 | 123700 | 373238440 | 3400 | 3410 | 3410 | 3400 | 317 |
| 412 | 20230712 | 123600 | 372157480 | 3400 | 3400 | 3400 | 3400 | 224 |
| 413 | 20230712 | 123500 | 371395880 | 3400 | 3400 | 3400 | 3400 | 0 |
| 414 | 20230712 | 123400 | 371395880 | 3400 | 3400 | 3400 | 3400 | 104 |
| 415 | 20230712 | 123300 | 371042280 | 3405 | 3405 | 3405 | 3405 | 200 |
| 416 | 20230712 | 123200 | 370361280 | 3405 | 3405 | 3405 | 3405 | 0 |
| 417 | 20230712 | 123100 | 370361280 | 3405 | 3405 | 3405 | 3405 | 100 |
| 418 | 20230712 | 123000 | 370020780 | 3400 | 3400 | 3400 | 3400 | 0 |
| 419 | 20230712 | 122900 | 370020780 | 3400 | 3400 | 3400 | 3400 | 1 |
| 420 | 20230712 | 122800 | 370017380 | 3400 | 3400 | 3400 | 3400 | 27 |
| 421 | 20230712 | 122700 | 369925580 | 3400 | 3400 | 3400 | 3400 | 2 |
| 422 | 20230712 | 122600 | 369918780 | 3395 | 3395 | 3395 | 3395 | 0 |
| 423 | 20230712 | 122500 | 369918780 | 3395 | 3395 | 3395 | 3395 | 0 |
| 424 | 20230712 | 122400 | 369918780 | 3395 | 3395 | 3395 | 3395 | 0 |
| 425 | 20230712 | 122300 | 369918780 | 3395 | 3400 | 3400 | 3395 | 436 |
| 426 | 20230712 | 122200 | 368437350 | 3400 | 3400 | 3400 | 3400 | 77 |
| 427 | 20230712 | 122100 | 368175550 | 3400 | 3400 | 3400 | 3400 | 164 |
| 428 | 20230712 | 122000 | 367617950 | 3405 | 3405 | 3405 | 3405 | 0 |
| 429 | 20230712 | 121900 | 367617950 | 3405 | 3405 | 3405 | 3405 | 0 |
| 430 | 20230712 | 121800 | 367617950 | 3405 | 3405 | 3405 | 3405 | 3 |
| 431 | 20230712 | 121700 | 367607735 | 3405 | 3405 | 3405 | 3405 | 0 |
| 432 | 20230712 | 121600 | 367607735 | 3405 | 3405 | 3405 | 3405 | 0 |
| 433 | 20230712 | 121500 | 367607735 | 3405 | 3405 | 3405 | 3405 | 0 |
| 434 | 20230712 | 121400 | 367607735 | 3405 | 3405 | 3405 | 3405 | 0 |
| 435 | 20230712 | 121300 | 367607735 | 3405 | 3405 | 3405 | 3405 | 0 |
| 436 | 20230712 | 121200 | 367607735 | 3405 | 3405 | 3405 | 3405 | 0 |
| 437 | 20230712 | 121100 | 367607735 | 3405 | 3405 | 3405 | 3405 | 380 |
| 438 | 20230712 | 121000 | 366313835 | 3405 | 3400 | 3405 | 3395 | 123 |
| 439 | 20230712 | 120900 | 365895930 | 3405 | 3405 | 3405 | 3405 | 0 |
| 440 | 20230712 | 120800 | 365895930 | 3405 | 3405 | 3405 | 3405 | 1003 |
| 441 | 20230712 | 120700 | 362480715 | 3400 | 3405 | 3405 | 3400 | 87 |
| 442 | 20230712 | 120600 | 362184635 | 3405 | 3405 | 3405 | 3405 | 0 |
| 443 | 20230712 | 120500 | 362184635 | 3405 | 3405 | 3405 | 3405 | 0 |
| 444 | 20230712 | 120400 | 362184635 | 3405 | 3400 | 3405 | 3400 | 18 |
| 445 | 20230712 | 120300 | 362123385 | 3400 | 3400 | 3400 | 3400 | 8 |
| 446 | 20230712 | 120200 | 362096185 | 3400 | 3400 | 3400 | 3400 | 0 |
| 447 | 20230712 | 120100 | 362096185 | 3400 | 3400 | 3400 | 3400 | 1 |
| 448 | 20230712 | 120000 | 362092785 | 3400 | 3400 | 3400 | 3400 | 230 |
| 449 | 20230712 | 115900 | 361310785 | 3395 | 3395 | 3395 | 3395 | 0 |
| 450 | 20230712 | 115800 | 361310785 | 3395 | 3400 | 3400 | 3395 | 1032 |
| 451 | 20230712 | 115700 | 357804645 | 3400 | 3400 | 3400 | 3400 | 68 |
| 452 | 20230712 | 115600 | 357573445 | 3400 | 3400 | 3400 | 3400 | 57 |
| 453 | 20230712 | 115500 | 357379645 | 3400 | 3400 | 3400 | 3400 | 10 |
| 454 | 20230712 | 115400 | 357345645 | 3400 | 3400 | 3400 | 3400 | 88 |
| 455 | 20230712 | 115300 | 357046445 | 3400 | 3400 | 3400 | 3400 | 600 |
| 456 | 20230712 | 115200 | 355006445 | 3400 | 3400 | 3400 | 3400 | 0 |
| 457 | 20230712 | 115100 | 355006445 | 3400 | 3400 | 3400 | 3400 | 30 |
| 458 | 20230712 | 115000 | 354904445 | 3395 | 3395 | 3395 | 3395 | 0 |
| 459 | 20230712 | 114900 | 354904445 | 3395 | 3395 | 3395 | 3395 | 0 |
| 460 | 20230712 | 114800 | 354904445 | 3395 | 3395 | 3395 | 3395 | 10 |
| 461 | 20230712 | 114700 | 354870495 | 3395 | 3400 | 3400 | 3395 | 101 |
| 462 | 20230712 | 114600 | 354527595 | 3400 | 3400 | 3400 | 3400 | 706 |
| 463 | 20230712 | 114500 | 352127195 | 3400 | 3400 | 3400 | 3400 | 471 |
| 464 | 20230712 | 114400 | 350525795 | 3400 | 3400 | 3400 | 3400 | 552 |
| 465 | 20230712 | 114300 | 348648995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 466 | 20230712 | 114200 | 348648995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 467 | 20230712 | 114100 | 348648995 | 3400 | 3400 | 3400 | 3400 | 3 |
| 468 | 20230712 | 114000 | 348638795 | 3400 | 3400 | 3400 | 3400 | 0 |
| 469 | 20230712 | 113900 | 348638795 | 3400 | 3400 | 3400 | 3400 | 110 |
| 470 | 20230712 | 113800 | 348264795 | 3400 | 3400 | 3400 | 3400 | 1 |
| 471 | 20230712 | 113700 | 348261395 | 3405 | 3405 | 3405 | 3405 | 105 |
| 472 | 20230712 | 113600 | 347903870 | 3405 | 3405 | 3405 | 3405 | 100 |
| 473 | 20230712 | 113500 | 347563370 | 3405 | 3400 | 3405 | 3400 | 67 |
| 474 | 20230712 | 113400 | 347335565 | 3400 | 3400 | 3400 | 3400 | 0 |
| 475 | 20230712 | 113300 | 347335565 | 3400 | 3405 | 3405 | 3400 | 101 |
| 476 | 20230712 | 113200 | 346992160 | 3405 | 3405 | 3405 | 3405 | 115 |
| 477 | 20230712 | 113100 | 346600585 | 3400 | 3400 | 3400 | 3400 | 84 |
| 478 | 20230712 | 113000 | 346314985 | 3400 | 3400 | 3400 | 3400 | 56 |
| 479 | 20230712 | 112900 | 346124585 | 3405 | 3405 | 3405 | 3405 | 0 |
| 480 | 20230712 | 112800 | 346124585 | 3405 | 3400 | 3405 | 3395 | 275 |
| 481 | 20230712 | 112700 | 345188605 | 3400 | 3405 | 3405 | 3400 | 4 |
| 482 | 20230712 | 112600 | 345175000 | 3400 | 3400 | 3400 | 3400 | 1302 |
| 483 | 20230712 | 112500 | 340748200 | 3400 | 3400 | 3400 | 3400 | 43 |
| 484 | 20230712 | 112400 | 340602000 | 3400 | 3400 | 3400 | 3400 | 95 |
| 485 | 20230712 | 112300 | 340279000 | 3395 | 3395 | 3395 | 3395 | 4 |
| 486 | 20230712 | 112200 | 340265420 | 3400 | 3400 | 3400 | 3400 | 3 |
| 487 | 20230712 | 112100 | 340255220 | 3395 | 3400 | 3400 | 3395 | 101 |
| 488 | 20230712 | 112000 | 339912320 | 3400 | 3400 | 3400 | 3400 | 4 |
| 489 | 20230712 | 111900 | 339898720 | 3400 | 3400 | 3400 | 3400 | 27 |
| 490 | 20230712 | 111800 | 339806920 | 3400 | 3400 | 3400 | 3400 | 26 |
| 491 | 20230712 | 111700 | 339718520 | 3400 | 3400 | 3400 | 3400 | 1 |
| 492 | 20230712 | 111600 | 339715120 | 3395 | 3395 | 3395 | 3395 | 66 |
| 493 | 20230712 | 111500 | 339491050 | 3400 | 3400 | 3400 | 3400 | 35 |
| 494 | 20230712 | 111400 | 339372050 | 3395 | 3395 | 3395 | 3395 | 0 |
| 495 | 20230712 | 111300 | 339372050 | 3395 | 3395 | 3395 | 3395 | 50 |
| 496 | 20230712 | 111200 | 339202300 | 3405 | 3405 | 3405 | 3405 | 1 |
| 497 | 20230712 | 111100 | 339198895 | 3395 | 3400 | 3400 | 3395 | 1514 |
| 498 | 20230712 | 111000 | 334052685 | 3405 | 3405 | 3405 | 3405 | 11 |
| 499 | 20230712 | 110900 | 334015230 | 3400 | 3400 | 3400 | 3400 | 1000 |
| 500 | 20230712 | 110800 | 330615230 | 3405 | 3405 | 3405 | 3405 | 1 |
| 501 | 20230712 | 110700 | 330611825 | 3405 | 3400 | 3405 | 3400 | 25 |
| 502 | 20230712 | 110600 | 330526810 | 3400 | 3400 | 3400 | 3400 | 1112 |
| 503 | 20230712 | 110500 | 326746010 | 3405 | 3405 | 3405 | 3405 | 2 |
| 504 | 20230712 | 110400 | 326739200 | 3400 | 3400 | 3400 | 3400 | 22 |
| 505 | 20230712 | 110300 | 326664400 | 3405 | 3405 | 3405 | 3405 | 50 |
| 506 | 20230712 | 110200 | 326494150 | 3405 | 3405 | 3405 | 3405 | 442 |
| 507 | 20230712 | 110100 | 324989140 | 3405 | 3405 | 3405 | 3405 | 0 |
| 508 | 20230712 | 110000 | 324989140 | 3405 | 3405 | 3405 | 3405 | 5 |
| 509 | 20230712 | 105900 | 324972115 | 3405 | 3405 | 3405 | 3405 | 152 |
| 510 | 20230712 | 105800 | 324454555 | 3405 | 3405 | 3405 | 3405 | 2 |
| 511 | 20230712 | 105700 | 324447745 | 3400 | 3405 | 3405 | 3400 | 903 |
| 512 | 20230712 | 105600 | 321377535 | 3405 | 3405 | 3405 | 3405 | 4 |
| 513 | 20230712 | 105500 | 321363915 | 3405 | 3405 | 3405 | 3405 | 1 |
| 514 | 20230712 | 105400 | 321360510 | 3405 | 3405 | 3405 | 3405 | 3 |
| 515 | 20230712 | 105300 | 321350295 | 3405 | 3400 | 3405 | 3400 | 11 |
| 516 | 20230712 | 105200 | 321312890 | 3400 | 3400 | 3400 | 3400 | 1 |
| 517 | 20230712 | 105100 | 321309490 | 3410 | 3410 | 3410 | 3410 | 4 |
| 518 | 20230712 | 105000 | 321295850 | 3410 | 3410 | 3410 | 3410 | 0 |
| 519 | 20230712 | 104900 | 321295850 | 3410 | 3405 | 3410 | 3405 | 511 |
| 520 | 20230712 | 104800 | 319555380 | 3405 | 3405 | 3405 | 3405 | 59 |
| 521 | 20230712 | 104700 | 319354485 | 3405 | 3405 | 3405 | 3405 | 1 |
| 522 | 20230712 | 104600 | 319351080 | 3400 | 3395 | 3400 | 3395 | 28 |
| 523 | 20230712 | 104500 | 319256015 | 3400 | 3400 | 3400 | 3400 | 23 |
| 524 | 20230712 | 104400 | 319177815 | 3405 | 3400 | 3405 | 3400 | 98 |
| 525 | 20230712 | 104300 | 318844610 | 3400 | 3395 | 3400 | 3395 | 121 |
| 526 | 20230712 | 104200 | 318433810 | 3400 | 3400 | 3400 | 3400 | 1 |
| 527 | 20230712 | 104100 | 318430410 | 3390 | 3400 | 3400 | 3390 | 1001 |
| 528 | 20230712 | 104000 | 315032105 | 3395 | 3400 | 3400 | 3395 | 294 |
| 529 | 20230712 | 103900 | 314033370 | 3400 | 3400 | 3405 | 3400 | 314 |
| 530 | 20230712 | 103800 | 312965765 | 3400 | 3400 | 3400 | 3400 | 103 |
| 531 | 20230712 | 103700 | 312615565 | 3400 | 3400 | 3400 | 3400 | 197 |
| 532 | 20230712 | 103600 | 311945765 | 3400 | 3400 | 3400 | 3400 | 53 |
| 533 | 20230712 | 103500 | 311765565 | 3400 | 3405 | 3405 | 3400 | 44 |
| 534 | 20230712 | 103400 | 311615915 | 3400 | 3395 | 3400 | 3395 | 303 |
| 535 | 20230712 | 103300 | 310587180 | 3410 | 3410 | 3410 | 3410 | 11 |
| 536 | 20230712 | 103200 | 310549670 | 3395 | 3400 | 3400 | 3395 | 173 |
| 537 | 20230712 | 103100 | 309962135 | 3390 | 3390 | 3390 | 3390 | 0 |
| 538 | 20230712 | 103000 | 309962135 | 3390 | 3390 | 3390 | 3390 | 0 |
| 539 | 20230712 | 102900 | 309962135 | 3390 | 3390 | 3390 | 3390 | 0 |
| 540 | 20230712 | 102800 | 309962135 | 3390 | 3400 | 3405 | 3390 | 596 |
| 541 | 20230712 | 102700 | 307939805 | 3405 | 3405 | 3405 | 3405 | 2 |
| 542 | 20230712 | 102600 | 307932995 | 3405 | 3405 | 3405 | 3405 | 500 |
| 543 | 20230712 | 102500 | 306230495 | 3410 | 3395 | 3410 | 3390 | 538 |
| 544 | 20230712 | 102400 | 304405830 | 3395 | 3410 | 3410 | 3395 | 63 |
| 545 | 20230712 | 102300 | 304191450 | 3410 | 3395 | 3410 | 3395 | 52 |
| 546 | 20230712 | 102200 | 304014730 | 3410 | 3410 | 3410 | 3405 | 5 |
| 547 | 20230712 | 102100 | 303997690 | 3395 | 3410 | 3410 | 3390 | 3632 |
| 548 | 20230712 | 102000 | 291671170 | 3395 | 3410 | 3410 | 3395 | 3004 |
| 549 | 20230712 | 101900 | 281457140 | 3405 | 3405 | 3405 | 3405 | 28 |
| 550 | 20230712 | 101800 | 281361800 | 3410 | 3410 | 3410 | 3410 | 294 |
| 551 | 20230712 | 101700 | 280359260 | 3410 | 3410 | 3410 | 3410 | 31 |
| 552 | 20230712 | 101600 | 280253550 | 3400 | 3405 | 3405 | 3400 | 500 |
| 553 | 20230712 | 101500 | 278552440 | 3410 | 3410 | 3410 | 3410 | 1000 |
| 554 | 20230712 | 101400 | 275142440 | 3415 | 3415 | 3415 | 3415 | 10 |
| 555 | 20230712 | 101300 | 275108290 | 3415 | 3410 | 3415 | 3400 | 1531 |
| 556 | 20230712 | 101200 | 269895225 | 3410 | 3410 | 3410 | 3410 | 641 |
| 557 | 20230712 | 101100 | 267709415 | 3415 | 3430 | 3430 | 3415 | 154 |
| 558 | 20230712 | 101000 | 267183445 | 3430 | 3430 | 3430 | 3415 | 5 |
| 559 | 20230712 | 100900 | 267166340 | 3415 | 3420 | 3420 | 3415 | 355 |
| 560 | 20230712 | 100800 | 265953985 | 3430 | 3420 | 3430 | 3420 | 22 |
| 561 | 20230712 | 100700 | 265878735 | 3420 | 3430 | 3430 | 3420 | 1406 |
| 562 | 20230712 | 100600 | 261070085 | 3435 | 3435 | 3435 | 3435 | 6 |
| 563 | 20230712 | 100500 | 261049475 | 3425 | 3435 | 3435 | 3425 | 1647 |
| 564 | 20230712 | 100400 | 255408470 | 3425 | 3425 | 3425 | 3425 | 8 |
| 565 | 20230712 | 100300 | 255381070 | 3435 | 3435 | 3435 | 3425 | 20 |
| 566 | 20230712 | 100200 | 255312380 | 3440 | 3440 | 3440 | 3440 | 0 |
| 567 | 20230712 | 100100 | 255312380 | 3440 | 3440 | 3440 | 3440 | 0 |
| 568 | 20230712 | 100000 | 255312380 | 3440 | 3440 | 3440 | 3440 | 1 |
| 569 | 20230712 | 095900 | 255308940 | 3430 | 3430 | 3430 | 3430 | 948 |
| 570 | 20230712 | 095800 | 252057300 | 3440 | 3440 | 3440 | 3440 | 0 |
| 571 | 20230712 | 095700 | 252057300 | 3440 | 3440 | 3440 | 3440 | 0 |
| 572 | 20230712 | 095600 | 252057300 | 3440 | 3440 | 3440 | 3440 | 0 |
| 573 | 20230712 | 095500 | 252057300 | 3440 | 3435 | 3440 | 3435 | 4 |
| 574 | 20230712 | 095400 | 252043555 | 3430 | 3430 | 3430 | 3430 | 14 |
| 575 | 20230712 | 095300 | 251995535 | 3430 | 3440 | 3440 | 3430 | 93 |
| 576 | 20230712 | 095200 | 251675965 | 3440 | 3440 | 3440 | 3440 | 0 |
| 577 | 20230712 | 095100 | 251675965 | 3440 | 3440 | 3440 | 3440 | 1 |
| 578 | 20230712 | 095000 | 251672525 | 3430 | 3430 | 3430 | 3430 | 379 |
| 579 | 20230712 | 094900 | 250372555 | 3430 | 3430 | 3430 | 3430 | 0 |
| 580 | 20230712 | 094800 | 250372555 | 3430 | 3430 | 3430 | 3430 | 156 |
| 581 | 20230712 | 094700 | 249837475 | 3445 | 3445 | 3445 | 3445 | 1 |
| 582 | 20230712 | 094600 | 249834030 | 3440 | 3440 | 3440 | 3440 | 800 |
| 583 | 20230712 | 094500 | 247082030 | 3440 | 3440 | 3440 | 3440 | 2 |
| 584 | 20230712 | 094400 | 247075150 | 3440 | 3440 | 3440 | 3440 | 1 |
| 585 | 20230712 | 094300 | 247071710 | 3430 | 3435 | 3435 | 3430 | 612 |
| 586 | 20230712 | 094200 | 244970015 | 3435 | 3435 | 3435 | 3430 | 38 |
| 587 | 20230712 | 094100 | 244839660 | 3430 | 3430 | 3430 | 3430 | 103 |
| 588 | 20230712 | 094000 | 244486370 | 3435 | 3440 | 3440 | 3435 | 2 |
| 589 | 20230712 | 093900 | 244479495 | 3435 | 3440 | 3440 | 3435 | 29 |
| 590 | 20230712 | 093800 | 244379875 | 3430 | 3435 | 3440 | 3430 | 516 |
| 591 | 20230712 | 093700 | 242605370 | 3440 | 3440 | 3440 | 3440 | 2 |
| 592 | 20230712 | 093600 | 242598490 | 3440 | 3440 | 3440 | 3440 | 366 |
| 593 | 20230712 | 093500 | 241339450 | 3440 | 3430 | 3440 | 3430 | 3444 |
| 594 | 20230712 | 093400 | 229525010 | 3430 | 3430 | 3435 | 3430 | 677 |
| 595 | 20230712 | 093300 | 227200395 | 3430 | 3435 | 3435 | 3430 | 97 |
| 596 | 20230712 | 093200 | 226867650 | 3435 | 3430 | 3435 | 3430 | 65 |
| 597 | 20230712 | 093100 | 226644695 | 3435 | 3435 | 3435 | 3435 | 301 |
| 598 | 20230712 | 093000 | 225610760 | 3435 | 3430 | 3435 | 3430 | 455 |
| 599 | 20230712 | 092900 | 224049485 | 3430 | 3435 | 3435 | 3430 | 310 |
| 600 | 20230712 | 092800 | 222986135 | 3435 | 3445 | 3445 | 3435 | 66 |
| 601 | 20230712 | 092700 | 222759205 | 3445 | 3445 | 3445 | 3430 | 726 |
| 602 | 20230712 | 092600 | 220266985 | 3445 | 3445 | 3445 | 3445 | 206 |
| 603 | 20230712 | 092500 | 219557315 | 3450 | 3435 | 3450 | 3435 | 1424 |
| 604 | 20230712 | 092400 | 214665800 | 3435 | 3450 | 3450 | 3435 | 4533 |
| 605 | 20230712 | 092300 | 199082100 | 3440 | 3445 | 3445 | 3440 | 287 |
| 606 | 20230712 | 092200 | 198094110 | 3445 | 3445 | 3445 | 3440 | 419 |
| 607 | 20230712 | 092100 | 196651435 | 3445 | 3445 | 3445 | 3445 | 894 |
| 608 | 20230712 | 092000 | 193571605 | 3450 | 3450 | 3450 | 3450 | 757 |
| 609 | 20230712 | 091900 | 190959955 | 3450 | 3450 | 3450 | 3445 | 841 |
| 610 | 20230712 | 091800 | 188061550 | 3450 | 3460 | 3460 | 3450 | 1239 |
| 611 | 20230712 | 091700 | 183786990 | 3460 | 3460 | 3460 | 3450 | 1022 |
| 612 | 20230712 | 091600 | 180260820 | 3455 | 3460 | 3460 | 3450 | 2441 |
| 613 | 20230712 | 091500 | 171832425 | 3475 | 3465 | 3475 | 3460 | 2748 |
| 614 | 20230712 | 091400 | 162302755 | 3475 | 3475 | 3475 | 3465 | 1084 |
| 615 | 20230712 | 091300 | 158536035 | 3465 | 3475 | 3475 | 3465 | 1505 |
| 616 | 20230712 | 091200 | 153309165 | 3470 | 3475 | 3475 | 3470 | 762 |
| 617 | 20230712 | 091100 | 150663915 | 3475 | 3470 | 3480 | 3470 | 2290 |
| 618 | 20230712 | 091000 | 142713425 | 3475 | 3475 | 3480 | 3470 | 3288 |
| 619 | 20230712 | 090900 | 131291215 | 3475 | 3465 | 3480 | 3455 | 4957 |
| 620 | 20230712 | 090800 | 114087640 | 3445 | 3455 | 3455 | 3445 | 3634 |
| 621 | 20230712 | 090700 | 101555395 | 3445 | 3465 | 3470 | 3445 | 3967 |
| 622 | 20230712 | 090600 | 87837810 | 3465 | 3440 | 3465 | 3440 | 7732 |
| 623 | 20230712 | 090500 | 61145665 | 3440 | 3435 | 3440 | 3435 | 2821 |
| 624 | 20230712 | 090400 | 51441715 | 3435 | 3435 | 3440 | 3435 | 1114 |
| 625 | 20230712 | 090300 | 47612775 | 3435 | 3440 | 3445 | 3435 | 2457 |
| 626 | 20230712 | 090200 | 39164050 | 3435 | 3425 | 3445 | 3425 | 2697 |
| 627 | 20230712 | 090100 | 29903105 | 3430 | 3430 | 3430 | 3410 | 1763 |
| 628 | 20230712 | 090000 | 23862055 | 3430 | 3400 | 3430 | 3400 | 7001 |