28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 3251 |
| 3 | 20230706 | 183900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20230706 | 183800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20230706 | 183700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20230706 | 183600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20230706 | 183500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20230706 | 183400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20230706 | 183300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20230706 | 183200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20230706 | 183100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20230706 | 183000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20230706 | 182900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20230706 | 182800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20230706 | 182700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20230706 | 182600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20230706 | 182500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20230706 | 182400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20230706 | 182300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20230706 | 182200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20230706 | 182100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20230706 | 182000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20230706 | 181900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20230706 | 181800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20230706 | 181700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20230706 | 181600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20230706 | 181500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20230706 | 181400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20230706 | 181300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20230706 | 181200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20230706 | 181100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20230706 | 181000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 3251 |
| 33 | 20230706 | 180900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20230706 | 180800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20230706 | 180700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20230706 | 180600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20230706 | 180500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20230706 | 180400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20230706 | 180300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20230706 | 180200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20230706 | 180100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20230706 | 180000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20230706 | 175900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20230706 | 175800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20230706 | 175700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20230706 | 175600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20230706 | 175500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20230706 | 175400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20230706 | 175300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20230706 | 175200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20230706 | 175100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20230706 | 175000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20230706 | 174900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20230706 | 174800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20230706 | 174700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20230706 | 174600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20230706 | 174500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20230706 | 174400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20230706 | 174300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20230706 | 174200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20230706 | 174100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20230706 | 174000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 3251 |
| 63 | 20230706 | 173900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20230706 | 173800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20230706 | 173700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20230706 | 173600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20230706 | 173500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20230706 | 173400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20230706 | 173300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20230706 | 173200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20230706 | 173100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20230706 | 173000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20230706 | 172900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20230706 | 172800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20230706 | 172700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20230706 | 172600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20230706 | 172500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20230706 | 172400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20230706 | 172300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20230706 | 172200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20230706 | 172100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20230706 | 172000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20230706 | 171900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20230706 | 171800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20230706 | 171700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20230706 | 171600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20230706 | 171500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20230706 | 171400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20230706 | 171300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20230706 | 171200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20230706 | 171100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20230706 | 171000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 3251 |
| 93 | 20230706 | 170900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20230706 | 170800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20230706 | 170700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20230706 | 170600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20230706 | 170500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20230706 | 170400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20230706 | 170300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20230706 | 170200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20230706 | 170100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20230706 | 170000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20230706 | 165900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20230706 | 165800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20230706 | 165700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20230706 | 165600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20230706 | 165500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20230706 | 165400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20230706 | 165300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20230706 | 165200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20230706 | 165100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20230706 | 165000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20230706 | 164900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20230706 | 164800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20230706 | 164700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20230706 | 164600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20230706 | 164500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20230706 | 164400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20230706 | 164300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20230706 | 164200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20230706 | 164100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20230706 | 164000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 3251 |
| 123 | 20230706 | 163900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20230706 | 163800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20230706 | 163700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20230706 | 163600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20230706 | 163500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20230706 | 163400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20230706 | 163300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20230706 | 163200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20230706 | 163100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20230706 | 163000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20230706 | 162900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20230706 | 162800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20230706 | 162700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20230706 | 162600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20230706 | 162500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20230706 | 162400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20230706 | 162300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20230706 | 162200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20230706 | 162100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20230706 | 162000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20230706 | 161900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20230706 | 161800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20230706 | 161700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20230706 | 161600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20230706 | 161500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20230706 | 161400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20230706 | 161300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20230706 | 161200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20230706 | 161100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20230706 | 161000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 3251 |
| 153 | 20230706 | 160900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20230706 | 160800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20230706 | 160700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20230706 | 160600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20230706 | 160500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20230706 | 160400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20230706 | 160300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20230706 | 160200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20230706 | 160100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20230706 | 160000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20230706 | 155900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20230706 | 155800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20230706 | 155700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20230706 | 155600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20230706 | 155500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20230706 | 155400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20230706 | 155300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20230706 | 155200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20230706 | 155100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20230706 | 155000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20230706 | 154900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20230706 | 154800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20230706 | 154700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20230706 | 154600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20230706 | 154500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20230706 | 154400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20230706 | 154300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20230706 | 154200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20230706 | 154100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20230706 | 154000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 3251 |
| 183 | 20230706 | 153900 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20230706 | 153800 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20230706 | 153700 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20230706 | 153600 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20230706 | 153500 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20230706 | 153400 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20230706 | 153300 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20230706 | 153200 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20230706 | 153100 | 422041530 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20230706 | 153000 | 422041530 | 2200 | 2200 | 2200 | 2200 | 3251 |
| 193 | 20230706 | 152900 | 414889330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20230706 | 152800 | 414889330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20230706 | 152700 | 414889330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20230706 | 152600 | 414889330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20230706 | 152500 | 414889330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20230706 | 152400 | 414889330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20230706 | 152300 | 414889330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20230706 | 152200 | 414889330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20230706 | 152100 | 414889330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20230706 | 152000 | 414889330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20230706 | 151900 | 414889330 | 2195 | 2195 | 2195 | 2195 | 1498 |
| 204 | 20230706 | 151800 | 411601220 | 2195 | 2200 | 2200 | 2195 | 567 |
| 205 | 20230706 | 151700 | 410354155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20230706 | 151600 | 410354155 | 2200 | 2195 | 2200 | 2195 | 124 |
| 207 | 20230706 | 151500 | 410081825 | 2195 | 2195 | 2195 | 2195 | 10 |
| 208 | 20230706 | 151400 | 410059875 | 2195 | 2195 | 2200 | 2195 | 11 |
| 209 | 20230706 | 151300 | 410035710 | 2195 | 2195 | 2195 | 2195 | 0 |
| 210 | 20230706 | 151200 | 410035710 | 2195 | 2195 | 2195 | 2195 | 245 |
| 211 | 20230706 | 151100 | 409497935 | 2205 | 2195 | 2205 | 2195 | 2434 |
| 212 | 20230706 | 151000 | 404155295 | 2195 | 2195 | 2195 | 2195 | 200 |
| 213 | 20230706 | 150900 | 403716295 | 2205 | 2195 | 2205 | 2195 | 801 |
| 214 | 20230706 | 150800 | 401958090 | 2195 | 2195 | 2195 | 2195 | 324 |
| 215 | 20230706 | 150700 | 401246910 | 2200 | 2200 | 2200 | 2200 | 11 |
| 216 | 20230706 | 150600 | 401222710 | 2210 | 2210 | 2210 | 2210 | 0 |
| 217 | 20230706 | 150500 | 401222710 | 2210 | 2210 | 2210 | 2210 | 1 |
| 218 | 20230706 | 150400 | 401220500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20230706 | 150300 | 401220500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 220 | 20230706 | 150200 | 401220500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 221 | 20230706 | 150100 | 401220500 | 2195 | 2195 | 2195 | 2195 | 20 |
| 222 | 20230706 | 150000 | 401176600 | 2200 | 2200 | 2200 | 2200 | 60 |
| 223 | 20230706 | 145900 | 401044600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 224 | 20230706 | 145800 | 401044600 | 2205 | 2205 | 2205 | 2205 | 60 |
| 225 | 20230706 | 145700 | 400912300 | 2195 | 2195 | 2195 | 2195 | 70 |
| 226 | 20230706 | 145600 | 400758650 | 2210 | 2210 | 2210 | 2210 | 0 |
| 227 | 20230706 | 145500 | 400758650 | 2210 | 2210 | 2210 | 2210 | 0 |
| 228 | 20230706 | 145400 | 400758650 | 2210 | 2210 | 2210 | 2210 | 50 |
| 229 | 20230706 | 145300 | 400648150 | 2195 | 2200 | 2200 | 2195 | 4914 |
| 230 | 20230706 | 145200 | 389856410 | 2210 | 2210 | 2210 | 2210 | 0 |
| 231 | 20230706 | 145100 | 389856410 | 2210 | 2210 | 2210 | 2210 | 0 |
| 232 | 20230706 | 145000 | 389856410 | 2210 | 2210 | 2210 | 2210 | 0 |
| 233 | 20230706 | 144900 | 389856410 | 2210 | 2210 | 2210 | 2210 | 0 |
| 234 | 20230706 | 144800 | 389856410 | 2210 | 2210 | 2210 | 2210 | 0 |
| 235 | 20230706 | 144700 | 389856410 | 2210 | 2210 | 2210 | 2210 | 0 |
| 236 | 20230706 | 144600 | 389856410 | 2210 | 2200 | 2210 | 2200 | 3001 |
| 237 | 20230706 | 144500 | 383238615 | 2195 | 2195 | 2195 | 2195 | 0 |
| 238 | 20230706 | 144400 | 383238615 | 2195 | 2200 | 2200 | 2195 | 1656 |
| 239 | 20230706 | 144300 | 379600525 | 2200 | 2200 | 2200 | 2200 | 435 |
| 240 | 20230706 | 144200 | 378643525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 241 | 20230706 | 144100 | 378643525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 242 | 20230706 | 144000 | 378643525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 243 | 20230706 | 143900 | 378643525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 244 | 20230706 | 143800 | 378643525 | 2210 | 2210 | 2210 | 2210 | 10 |
| 245 | 20230706 | 143700 | 378621425 | 2205 | 2205 | 2205 | 2205 | 0 |
| 246 | 20230706 | 143600 | 378621425 | 2205 | 2205 | 2205 | 2205 | 100 |
| 247 | 20230706 | 143500 | 378400925 | 2205 | 2205 | 2205 | 2205 | 0 |
| 248 | 20230706 | 143400 | 378400925 | 2205 | 2205 | 2205 | 2205 | 0 |
| 249 | 20230706 | 143300 | 378400925 | 2205 | 2205 | 2205 | 2205 | 59 |
| 250 | 20230706 | 143200 | 378270830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 251 | 20230706 | 143100 | 378270830 | 2205 | 2205 | 2205 | 2205 | 1 |
| 252 | 20230706 | 143000 | 378268625 | 2205 | 2205 | 2205 | 2205 | 0 |
| 253 | 20230706 | 142900 | 378268625 | 2205 | 2205 | 2205 | 2205 | 41 |
| 254 | 20230706 | 142800 | 378178220 | 2210 | 2210 | 2210 | 2210 | 0 |
| 255 | 20230706 | 142700 | 378178220 | 2210 | 2215 | 2215 | 2210 | 5 |
| 256 | 20230706 | 142600 | 378167165 | 2215 | 2215 | 2215 | 2215 | 202 |
| 257 | 20230706 | 142500 | 377719735 | 2215 | 2215 | 2215 | 2215 | 0 |
| 258 | 20230706 | 142400 | 377719735 | 2215 | 2215 | 2215 | 2215 | 0 |
| 259 | 20230706 | 142300 | 377719735 | 2215 | 2215 | 2215 | 2215 | 1 |
| 260 | 20230706 | 142200 | 377717520 | 2195 | 2195 | 2195 | 2195 | 231 |
| 261 | 20230706 | 142100 | 377210475 | 2215 | 2215 | 2215 | 2215 | 500 |
| 262 | 20230706 | 142000 | 376102975 | 2215 | 2195 | 2215 | 2195 | 1308 |
| 263 | 20230706 | 141900 | 373205895 | 2215 | 2215 | 2215 | 2215 | 510 |
| 264 | 20230706 | 141800 | 372076245 | 2215 | 2215 | 2215 | 2215 | 0 |
| 265 | 20230706 | 141700 | 372076245 | 2215 | 2215 | 2215 | 2215 | 0 |
| 266 | 20230706 | 141600 | 372076245 | 2215 | 2200 | 2215 | 2195 | 498 |
| 267 | 20230706 | 141500 | 370977035 | 2200 | 2200 | 2200 | 2200 | 1199 |
| 268 | 20230706 | 141400 | 368339235 | 2210 | 2210 | 2210 | 2210 | 0 |
| 269 | 20230706 | 141300 | 368339235 | 2210 | 2210 | 2210 | 2210 | 0 |
| 270 | 20230706 | 141200 | 368339235 | 2210 | 2210 | 2210 | 2210 | 0 |
| 271 | 20230706 | 141100 | 368339235 | 2210 | 2205 | 2210 | 2205 | 745 |
| 272 | 20230706 | 141000 | 366696505 | 2210 | 2210 | 2210 | 2210 | 0 |
| 273 | 20230706 | 140900 | 366696505 | 2210 | 2200 | 2210 | 2200 | 210 |
| 274 | 20230706 | 140800 | 366234205 | 2210 | 2205 | 2210 | 2205 | 1228 |
| 275 | 20230706 | 140700 | 363520720 | 2210 | 2210 | 2210 | 2210 | 0 |
| 276 | 20230706 | 140600 | 363520720 | 2210 | 2210 | 2210 | 2210 | 0 |
| 277 | 20230706 | 140500 | 363520720 | 2210 | 2210 | 2210 | 2210 | 0 |
| 278 | 20230706 | 140400 | 363520720 | 2210 | 2210 | 2210 | 2210 | 0 |
| 279 | 20230706 | 140300 | 363520720 | 2210 | 2195 | 2210 | 2190 | 2071 |
| 280 | 20230706 | 140200 | 358973790 | 2195 | 2210 | 2210 | 2195 | 96 |
| 281 | 20230706 | 140100 | 358763055 | 2195 | 2195 | 2210 | 2195 | 156 |
| 282 | 20230706 | 140000 | 358420610 | 2195 | 2195 | 2195 | 2195 | 11 |
| 283 | 20230706 | 135900 | 358396465 | 2195 | 2195 | 2195 | 2190 | 2454 |
| 284 | 20230706 | 135800 | 353022110 | 2195 | 2195 | 2195 | 2195 | 0 |
| 285 | 20230706 | 135700 | 353022110 | 2195 | 2195 | 2195 | 2195 | 200 |
| 286 | 20230706 | 135600 | 352583110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 287 | 20230706 | 135500 | 352583110 | 2210 | 2210 | 2210 | 2210 | 1 |
| 288 | 20230706 | 135400 | 352580900 | 2210 | 2210 | 2210 | 2210 | 100 |
| 289 | 20230706 | 135300 | 352359900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 290 | 20230706 | 135200 | 352359900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 291 | 20230706 | 135100 | 352359900 | 2200 | 2200 | 2200 | 2200 | 237 |
| 292 | 20230706 | 135000 | 351838500 | 2200 | 2200 | 2200 | 2200 | 14 |
| 293 | 20230706 | 134900 | 351807700 | 2200 | 2200 | 2200 | 2200 | 3 |
| 294 | 20230706 | 134800 | 351801100 | 2200 | 2200 | 2200 | 2200 | 0 |
| 295 | 20230706 | 134700 | 351801100 | 2200 | 2200 | 2200 | 2200 | 2 |
| 296 | 20230706 | 134600 | 351796700 | 2200 | 2190 | 2200 | 2190 | 106 |
| 297 | 20230706 | 134500 | 351564500 | 2210 | 2210 | 2210 | 2210 | 0 |
| 298 | 20230706 | 134400 | 351564500 | 2210 | 2210 | 2210 | 2210 | 0 |
| 299 | 20230706 | 134300 | 351564500 | 2210 | 2195 | 2210 | 2195 | 150 |
| 300 | 20230706 | 134200 | 351233750 | 2195 | 2195 | 2195 | 2195 | 227 |
| 301 | 20230706 | 134100 | 350735485 | 2195 | 2195 | 2195 | 2195 | 10 |
| 302 | 20230706 | 134000 | 350713535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 303 | 20230706 | 133900 | 350713535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 304 | 20230706 | 133800 | 350713535 | 2210 | 2210 | 2210 | 2210 | 2 |
| 305 | 20230706 | 133700 | 350709115 | 2190 | 2190 | 2190 | 2190 | 0 |
| 306 | 20230706 | 133600 | 350709115 | 2190 | 2190 | 2190 | 2190 | 0 |
| 307 | 20230706 | 133500 | 350709115 | 2190 | 2190 | 2215 | 2190 | 1048 |
| 308 | 20230706 | 133400 | 348413970 | 2190 | 2190 | 2190 | 2190 | 109 |
| 309 | 20230706 | 133300 | 348175260 | 2215 | 2215 | 2215 | 2215 | 89 |
| 310 | 20230706 | 133200 | 347978125 | 2190 | 2190 | 2215 | 2190 | 244 |
| 311 | 20230706 | 133100 | 347441505 | 2190 | 2190 | 2190 | 2190 | 100 |
| 312 | 20230706 | 133000 | 347222505 | 2210 | 2210 | 2210 | 2210 | 0 |
| 313 | 20230706 | 132900 | 347222505 | 2210 | 2210 | 2210 | 2210 | 1 |
| 314 | 20230706 | 132800 | 347220295 | 2210 | 2210 | 2210 | 2210 | 0 |
| 315 | 20230706 | 132700 | 347220295 | 2210 | 2210 | 2210 | 2210 | 0 |
| 316 | 20230706 | 132600 | 347220295 | 2210 | 2210 | 2210 | 2210 | 1 |
| 317 | 20230706 | 132500 | 347218085 | 2190 | 2190 | 2190 | 2190 | 0 |
| 318 | 20230706 | 132400 | 347218085 | 2190 | 2190 | 2190 | 2190 | 42 |
| 319 | 20230706 | 132300 | 347126105 | 2190 | 2190 | 2190 | 2190 | 310 |
| 320 | 20230706 | 132200 | 346447205 | 2195 | 2195 | 2195 | 2195 | 9 |
| 321 | 20230706 | 132100 | 346427450 | 2195 | 2195 | 2195 | 2195 | 40 |
| 322 | 20230706 | 132000 | 346339650 | 2205 | 2205 | 2205 | 2205 | 100 |
| 323 | 20230706 | 131900 | 346119150 | 2195 | 2195 | 2195 | 2195 | 250 |
| 324 | 20230706 | 131800 | 345570400 | 2195 | 2195 | 2195 | 2195 | 1313 |
| 325 | 20230706 | 131700 | 342688365 | 2195 | 2195 | 2195 | 2195 | 0 |
| 326 | 20230706 | 131600 | 342688365 | 2195 | 2195 | 2195 | 2195 | 0 |
| 327 | 20230706 | 131500 | 342688365 | 2195 | 2195 | 2195 | 2195 | 0 |
| 328 | 20230706 | 131400 | 342688365 | 2195 | 2195 | 2195 | 2195 | 1 |
| 329 | 20230706 | 131300 | 342686170 | 2195 | 2195 | 2195 | 2195 | 2800 |
| 330 | 20230706 | 131200 | 336540170 | 2195 | 2195 | 2195 | 2195 | 0 |
| 331 | 20230706 | 131100 | 336540170 | 2195 | 2200 | 2200 | 2195 | 616 |
| 332 | 20230706 | 131000 | 335187715 | 2200 | 2200 | 2200 | 2200 | 1445 |
| 333 | 20230706 | 130900 | 332008715 | 2200 | 2200 | 2200 | 2200 | 488 |
| 334 | 20230706 | 130800 | 330935115 | 2195 | 2195 | 2195 | 2195 | 405 |
| 335 | 20230706 | 130700 | 330046140 | 2200 | 2200 | 2200 | 2200 | 0 |
| 336 | 20230706 | 130600 | 330046140 | 2200 | 2200 | 2200 | 2200 | 4 |
| 337 | 20230706 | 130500 | 330037340 | 2200 | 2200 | 2200 | 2200 | 351 |
| 338 | 20230706 | 130400 | 329265140 | 2200 | 2200 | 2200 | 2200 | 502 |
| 339 | 20230706 | 130300 | 328160740 | 2200 | 2200 | 2200 | 2200 | 0 |
| 340 | 20230706 | 130200 | 328160740 | 2200 | 2200 | 2200 | 2200 | 0 |
| 341 | 20230706 | 130100 | 328160740 | 2200 | 2200 | 2200 | 2200 | 0 |
| 342 | 20230706 | 130000 | 328160740 | 2200 | 2200 | 2200 | 2200 | 500 |
| 343 | 20230706 | 125900 | 327060740 | 2195 | 2195 | 2195 | 2195 | 83 |
| 344 | 20230706 | 125800 | 326878555 | 2195 | 2195 | 2195 | 2195 | 0 |
| 345 | 20230706 | 125700 | 326878555 | 2195 | 2195 | 2195 | 2195 | 200 |
| 346 | 20230706 | 125600 | 326439555 | 2195 | 2195 | 2195 | 2195 | 0 |
| 347 | 20230706 | 125500 | 326439555 | 2195 | 2195 | 2195 | 2195 | 0 |
| 348 | 20230706 | 125400 | 326439555 | 2195 | 2195 | 2195 | 2195 | 0 |
| 349 | 20230706 | 125300 | 326439555 | 2195 | 2195 | 2195 | 2195 | 0 |
| 350 | 20230706 | 125200 | 326439555 | 2195 | 2195 | 2195 | 2195 | 0 |
| 351 | 20230706 | 125100 | 326439555 | 2195 | 2195 | 2195 | 2195 | 0 |
| 352 | 20230706 | 125000 | 326439555 | 2195 | 2195 | 2195 | 2195 | 0 |
| 353 | 20230706 | 124900 | 326439555 | 2195 | 2195 | 2195 | 2195 | 1 |
| 354 | 20230706 | 124800 | 326437360 | 2195 | 2195 | 2195 | 2195 | 0 |
| 355 | 20230706 | 124700 | 326437360 | 2195 | 2195 | 2195 | 2195 | 100 |
| 356 | 20230706 | 124600 | 326217860 | 2220 | 2220 | 2220 | 2220 | 100 |
| 357 | 20230706 | 124500 | 325995860 | 2195 | 2195 | 2195 | 2195 | 0 |
| 358 | 20230706 | 124400 | 325995860 | 2195 | 2200 | 2200 | 2195 | 4000 |
| 359 | 20230706 | 124300 | 317207995 | 2205 | 2220 | 2220 | 2205 | 218 |
| 360 | 20230706 | 124200 | 316727185 | 2220 | 2205 | 2220 | 2205 | 124 |
| 361 | 20230706 | 124100 | 316453615 | 2220 | 2220 | 2220 | 2220 | 10 |
| 362 | 20230706 | 124000 | 316431415 | 2220 | 2220 | 2220 | 2220 | 0 |
| 363 | 20230706 | 123900 | 316431415 | 2220 | 2220 | 2220 | 2220 | 0 |
| 364 | 20230706 | 123800 | 316431415 | 2220 | 2220 | 2220 | 2220 | 114 |
| 365 | 20230706 | 123700 | 316178335 | 2220 | 2220 | 2220 | 2220 | 0 |
| 366 | 20230706 | 123600 | 316178335 | 2220 | 2220 | 2220 | 2220 | 0 |
| 367 | 20230706 | 123500 | 316178335 | 2220 | 2220 | 2220 | 2220 | 0 |
| 368 | 20230706 | 123400 | 316178335 | 2220 | 2220 | 2220 | 2220 | 20 |
| 369 | 20230706 | 123300 | 316133935 | 2220 | 2220 | 2220 | 2220 | 0 |
| 370 | 20230706 | 123200 | 316133935 | 2220 | 2220 | 2220 | 2220 | 0 |
| 371 | 20230706 | 123100 | 316133935 | 2220 | 2220 | 2220 | 2220 | 0 |
| 372 | 20230706 | 123000 | 316133935 | 2220 | 2220 | 2220 | 2220 | 0 |
| 373 | 20230706 | 122900 | 316133935 | 2220 | 2220 | 2220 | 2220 | 1 |
| 374 | 20230706 | 122800 | 316131715 | 2205 | 2205 | 2205 | 2205 | 0 |
| 375 | 20230706 | 122700 | 316131715 | 2205 | 2205 | 2205 | 2205 | 0 |
| 376 | 20230706 | 122600 | 316131715 | 2205 | 2205 | 2205 | 2205 | 0 |
| 377 | 20230706 | 122500 | 316131715 | 2205 | 2205 | 2205 | 2205 | 43 |
| 378 | 20230706 | 122400 | 316036900 | 2205 | 2205 | 2205 | 2205 | 0 |
| 379 | 20230706 | 122300 | 316036900 | 2205 | 2205 | 2205 | 2205 | 0 |
| 380 | 20230706 | 122200 | 316036900 | 2205 | 2205 | 2205 | 2205 | 0 |
| 381 | 20230706 | 122100 | 316036900 | 2205 | 2205 | 2205 | 2205 | 100 |
| 382 | 20230706 | 122000 | 315816400 | 2230 | 2215 | 2230 | 2215 | 200 |
| 383 | 20230706 | 121900 | 315370905 | 2200 | 2200 | 2200 | 2200 | 118 |
| 384 | 20230706 | 121800 | 315111305 | 2215 | 2210 | 2215 | 2210 | 100 |
| 385 | 20230706 | 121700 | 314890010 | 2200 | 2200 | 2200 | 2200 | 158 |
| 386 | 20230706 | 121600 | 314542410 | 2200 | 2210 | 2210 | 2200 | 1183 |
| 387 | 20230706 | 121500 | 311939420 | 2210 | 2210 | 2210 | 2210 | 2 |
| 388 | 20230706 | 121400 | 311935000 | 2220 | 2220 | 2220 | 2220 | 0 |
| 389 | 20230706 | 121300 | 311935000 | 2220 | 2220 | 2220 | 2220 | 0 |
| 390 | 20230706 | 121200 | 311935000 | 2220 | 2220 | 2220 | 2220 | 0 |
| 391 | 20230706 | 121100 | 311935000 | 2220 | 2220 | 2220 | 2220 | 0 |
| 392 | 20230706 | 121000 | 311935000 | 2220 | 2220 | 2220 | 2220 | 99 |
| 393 | 20230706 | 120900 | 311715220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 394 | 20230706 | 120800 | 311715220 | 2220 | 2220 | 2220 | 2220 | 381 |
| 395 | 20230706 | 120700 | 310869400 | 2225 | 2225 | 2225 | 2225 | 0 |
| 396 | 20230706 | 120600 | 310869400 | 2225 | 2205 | 2225 | 2205 | 103 |
| 397 | 20230706 | 120500 | 310642265 | 2230 | 2230 | 2230 | 2230 | 0 |
| 398 | 20230706 | 120400 | 310642265 | 2230 | 2220 | 2230 | 2210 | 4 |
| 399 | 20230706 | 120300 | 310633375 | 2230 | 2230 | 2230 | 2230 | 99 |
| 400 | 20230706 | 120200 | 310412605 | 2230 | 2205 | 2230 | 2205 | 101 |
| 401 | 20230706 | 120100 | 310189875 | 2230 | 2230 | 2230 | 2230 | 0 |
| 402 | 20230706 | 120000 | 310189875 | 2230 | 2210 | 2230 | 2205 | 298 |
| 403 | 20230706 | 115900 | 309528655 | 2230 | 2210 | 2230 | 2210 | 7 |
| 404 | 20230706 | 115800 | 309513065 | 2205 | 2230 | 2230 | 2205 | 2010 |
| 405 | 20230706 | 115700 | 305079990 | 2230 | 2230 | 2235 | 2210 | 155 |
| 406 | 20230706 | 115600 | 304735475 | 2230 | 2230 | 2230 | 2230 | 17 |
| 407 | 20230706 | 115500 | 304697565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 408 | 20230706 | 115400 | 304697565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 409 | 20230706 | 115300 | 304697565 | 2235 | 2230 | 2235 | 2230 | 59 |
| 410 | 20230706 | 115200 | 304565900 | 2210 | 2215 | 2215 | 2210 | 60 |
| 411 | 20230706 | 115100 | 304433050 | 2235 | 2230 | 2235 | 2215 | 224 |
| 412 | 20230706 | 115000 | 303934035 | 2230 | 2230 | 2230 | 2230 | 30 |
| 413 | 20230706 | 114900 | 303867135 | 2230 | 2210 | 2230 | 2210 | 3 |
| 414 | 20230706 | 114800 | 303860485 | 2210 | 2230 | 2230 | 2210 | 1020 |
| 415 | 20230706 | 114700 | 301605060 | 2230 | 2215 | 2230 | 2215 | 674 |
| 416 | 20230706 | 114600 | 300112135 | 2235 | 2215 | 2235 | 2215 | 103 |
| 417 | 20230706 | 114500 | 299883970 | 2215 | 2230 | 2235 | 2215 | 211 |
| 418 | 20230706 | 114400 | 299414435 | 2235 | 2215 | 2235 | 2215 | 130 |
| 419 | 20230706 | 114300 | 299126465 | 2235 | 2235 | 2235 | 2235 | 0 |
| 420 | 20230706 | 114200 | 299126465 | 2235 | 2225 | 2235 | 2215 | 209 |
| 421 | 20230706 | 114100 | 298660645 | 2230 | 2230 | 2230 | 2230 | 0 |
| 422 | 20230706 | 114000 | 298660645 | 2230 | 2230 | 2230 | 2230 | 0 |
| 423 | 20230706 | 113900 | 298660645 | 2230 | 2230 | 2230 | 2230 | 1 |
| 424 | 20230706 | 113800 | 298658415 | 2230 | 2230 | 2230 | 2230 | 6 |
| 425 | 20230706 | 113700 | 298645035 | 2230 | 2230 | 2230 | 2230 | 27 |
| 426 | 20230706 | 113600 | 298584825 | 2230 | 2225 | 2230 | 2215 | 6 |
| 427 | 20230706 | 113500 | 298571495 | 2230 | 2230 | 2230 | 2230 | 10 |
| 428 | 20230706 | 113400 | 298549195 | 2230 | 2230 | 2230 | 2230 | 0 |
| 429 | 20230706 | 113300 | 298549195 | 2230 | 2230 | 2230 | 2230 | 0 |
| 430 | 20230706 | 113200 | 298549195 | 2230 | 2230 | 2230 | 2230 | 0 |
| 431 | 20230706 | 113100 | 298549195 | 2230 | 2215 | 2230 | 2215 | 108 |
| 432 | 20230706 | 113000 | 298309960 | 2220 | 2220 | 2220 | 2220 | 23 |
| 433 | 20230706 | 112900 | 298258900 | 2240 | 2235 | 2240 | 2235 | 130 |
| 434 | 20230706 | 112800 | 297967975 | 2240 | 2225 | 2240 | 2225 | 5000 |
| 435 | 20230706 | 112700 | 286779290 | 2230 | 2215 | 2230 | 2215 | 174 |
| 436 | 20230706 | 112600 | 286392815 | 2230 | 2230 | 2230 | 2230 | 0 |
| 437 | 20230706 | 112500 | 286392815 | 2230 | 2225 | 2230 | 2225 | 483 |
| 438 | 20230706 | 112400 | 285317635 | 2225 | 2225 | 2225 | 2225 | 0 |
| 439 | 20230706 | 112300 | 285317635 | 2225 | 2225 | 2225 | 2225 | 0 |
| 440 | 20230706 | 112200 | 285317635 | 2225 | 2225 | 2225 | 2225 | 0 |
| 441 | 20230706 | 112100 | 285317635 | 2225 | 2225 | 2225 | 2210 | 201 |
| 442 | 20230706 | 112000 | 284871910 | 2225 | 2225 | 2230 | 2210 | 39 |
| 443 | 20230706 | 111900 | 284785395 | 2225 | 2220 | 2225 | 2220 | 601 |
| 444 | 20230706 | 111800 | 283451170 | 2220 | 2220 | 2220 | 2220 | 1643 |
| 445 | 20230706 | 111700 | 279803710 | 2215 | 2215 | 2215 | 2215 | 1 |
| 446 | 20230706 | 111600 | 279801495 | 2215 | 2215 | 2215 | 2215 | 2304 |
| 447 | 20230706 | 111500 | 274698135 | 2215 | 2215 | 2215 | 2215 | 0 |
| 448 | 20230706 | 111400 | 274698135 | 2215 | 2215 | 2215 | 2215 | 0 |
| 449 | 20230706 | 111300 | 274698135 | 2215 | 2195 | 2215 | 2195 | 6060 |
| 450 | 20230706 | 111200 | 261319360 | 2195 | 2195 | 2195 | 2195 | 2 |
| 451 | 20230706 | 111100 | 261314970 | 2205 | 2205 | 2205 | 2205 | 1 |
| 452 | 20230706 | 111000 | 261312765 | 2200 | 2200 | 2200 | 2200 | 100 |
| 453 | 20230706 | 110900 | 261092765 | 2205 | 2205 | 2205 | 2205 | 0 |
| 454 | 20230706 | 110800 | 261092765 | 2205 | 2200 | 2205 | 2200 | 950 |
| 455 | 20230706 | 110700 | 259000515 | 2200 | 2200 | 2200 | 2200 | 0 |
| 456 | 20230706 | 110600 | 259000515 | 2200 | 2200 | 2200 | 2200 | 21 |
| 457 | 20230706 | 110500 | 258954315 | 2205 | 2205 | 2205 | 2205 | 0 |
| 458 | 20230706 | 110400 | 258954315 | 2205 | 2200 | 2205 | 2200 | 2 |
| 459 | 20230706 | 110300 | 258949910 | 2205 | 2200 | 2205 | 2200 | 10000 |
| 460 | 20230706 | 110200 | 236900275 | 2200 | 2200 | 2200 | 2200 | 0 |
| 461 | 20230706 | 110100 | 236900275 | 2200 | 2200 | 2200 | 2200 | 5 |
| 462 | 20230706 | 110000 | 236889275 | 2200 | 2190 | 2200 | 2190 | 20 |
| 463 | 20230706 | 105900 | 236845370 | 2195 | 2195 | 2195 | 2195 | 1 |
| 464 | 20230706 | 105800 | 236843175 | 2195 | 2190 | 2195 | 2190 | 1619 |
| 465 | 20230706 | 105700 | 233289870 | 2190 | 2190 | 2195 | 2190 | 45 |
| 466 | 20230706 | 105600 | 233191315 | 2190 | 2190 | 2190 | 2190 | 1737 |
| 467 | 20230706 | 105500 | 229387285 | 2190 | 2190 | 2190 | 2190 | 0 |
| 468 | 20230706 | 105400 | 229387285 | 2190 | 2190 | 2190 | 2190 | 0 |
| 469 | 20230706 | 105300 | 229387285 | 2190 | 2190 | 2190 | 2185 | 22 |
| 470 | 20230706 | 105200 | 229339205 | 2190 | 2190 | 2190 | 2190 | 561 |
| 471 | 20230706 | 105100 | 228110615 | 2190 | 2190 | 2190 | 2190 | 35 |
| 472 | 20230706 | 105000 | 228033965 | 2195 | 2195 | 2195 | 2195 | 36 |
| 473 | 20230706 | 104900 | 227954945 | 2190 | 2190 | 2195 | 2190 | 13 |
| 474 | 20230706 | 104800 | 227926470 | 2190 | 2195 | 2195 | 2190 | 15 |
| 475 | 20230706 | 104700 | 227893615 | 2195 | 2200 | 2200 | 2195 | 375 |
| 476 | 20230706 | 104600 | 227069425 | 2200 | 2200 | 2200 | 2200 | 0 |
| 477 | 20230706 | 104500 | 227069425 | 2200 | 2200 | 2200 | 2200 | 0 |
| 478 | 20230706 | 104400 | 227069425 | 2200 | 2200 | 2200 | 2200 | 3 |
| 479 | 20230706 | 104300 | 227062825 | 2200 | 2200 | 2200 | 2200 | 0 |
| 480 | 20230706 | 104200 | 227062825 | 2200 | 2200 | 2200 | 2200 | 0 |
| 481 | 20230706 | 104100 | 227062825 | 2200 | 2200 | 2200 | 2200 | 0 |
| 482 | 20230706 | 104000 | 227062825 | 2200 | 2200 | 2200 | 2200 | 1 |
| 483 | 20230706 | 103900 | 227060625 | 2195 | 2200 | 2200 | 2195 | 16 |
| 484 | 20230706 | 103800 | 227025480 | 2200 | 2200 | 2200 | 2200 | 0 |
| 485 | 20230706 | 103700 | 227025480 | 2200 | 2200 | 2200 | 2200 | 0 |
| 486 | 20230706 | 103600 | 227025480 | 2200 | 2200 | 2200 | 2200 | 0 |
| 487 | 20230706 | 103500 | 227025480 | 2200 | 2195 | 2200 | 2195 | 535 |
| 488 | 20230706 | 103400 | 225851150 | 2195 | 2195 | 2195 | 2195 | 22 |
| 489 | 20230706 | 103300 | 225802860 | 2190 | 2190 | 2190 | 2185 | 18561 |
| 490 | 20230706 | 103200 | 185245770 | 2190 | 2190 | 2195 | 2190 | 1470 |
| 491 | 20230706 | 103100 | 182026465 | 2190 | 2190 | 2190 | 2190 | 201 |
| 492 | 20230706 | 103000 | 181586275 | 2195 | 2195 | 2195 | 2195 | 40 |
| 493 | 20230706 | 102900 | 181498475 | 2195 | 2195 | 2195 | 2195 | 0 |
| 494 | 20230706 | 102800 | 181498475 | 2195 | 2195 | 2195 | 2195 | 0 |
| 495 | 20230706 | 102700 | 181498475 | 2195 | 2195 | 2195 | 2195 | 0 |
| 496 | 20230706 | 102600 | 181498475 | 2195 | 2195 | 2195 | 2195 | 5 |
| 497 | 20230706 | 102500 | 181487500 | 2190 | 2190 | 2190 | 2190 | 246 |
| 498 | 20230706 | 102400 | 180948760 | 2190 | 2195 | 2195 | 2190 | 1855 |
| 499 | 20230706 | 102300 | 176886260 | 2195 | 2195 | 2195 | 2195 | 40 |
| 500 | 20230706 | 102200 | 176798460 | 2195 | 2195 | 2195 | 2195 | 220 |
| 501 | 20230706 | 102100 | 176315560 | 2195 | 2190 | 2195 | 2190 | 4 |
| 502 | 20230706 | 102000 | 176306795 | 2190 | 2190 | 2190 | 2190 | 109 |
| 503 | 20230706 | 101900 | 176068085 | 2195 | 2195 | 2195 | 2195 | 80 |
| 504 | 20230706 | 101800 | 175892485 | 2195 | 2195 | 2195 | 2195 | 1016 |
| 505 | 20230706 | 101700 | 173662365 | 2200 | 2200 | 2200 | 2200 | 55 |
| 506 | 20230706 | 101600 | 173541365 | 2205 | 2205 | 2205 | 2205 | 1 |
| 507 | 20230706 | 101500 | 173539160 | 2200 | 2200 | 2200 | 2200 | 210 |
| 508 | 20230706 | 101400 | 173077160 | 2200 | 2195 | 2200 | 2195 | 32 |
| 509 | 20230706 | 101300 | 173006765 | 2195 | 2195 | 2195 | 2195 | 20 |
| 510 | 20230706 | 101200 | 172962865 | 2200 | 2200 | 2200 | 2200 | 0 |
| 511 | 20230706 | 101100 | 172962865 | 2200 | 2200 | 2200 | 2200 | 71 |
| 512 | 20230706 | 101000 | 172806665 | 2200 | 2200 | 2200 | 2200 | 7 |
| 513 | 20230706 | 100900 | 172791265 | 2200 | 2200 | 2200 | 2200 | 50 |
| 514 | 20230706 | 100800 | 172681265 | 2200 | 2200 | 2200 | 2200 | 82 |
| 515 | 20230706 | 100700 | 172500865 | 2200 | 2195 | 2200 | 2195 | 3 |
| 516 | 20230706 | 100600 | 172494275 | 2195 | 2190 | 2195 | 2190 | 471 |
| 517 | 20230706 | 100500 | 171462125 | 2195 | 2195 | 2195 | 2195 | 4000 |
| 518 | 20230706 | 100400 | 162682125 | 2190 | 2195 | 2195 | 2190 | 976 |
| 519 | 20230706 | 100300 | 160544665 | 2195 | 2195 | 2195 | 2195 | 0 |
| 520 | 20230706 | 100200 | 160544665 | 2195 | 2195 | 2195 | 2190 | 109 |
| 521 | 20230706 | 100100 | 160305430 | 2195 | 2195 | 2195 | 2195 | 0 |
| 522 | 20230706 | 100000 | 160305430 | 2195 | 2195 | 2195 | 2195 | 1 |
| 523 | 20230706 | 095900 | 160303235 | 2195 | 2195 | 2195 | 2185 | 5198 |
| 524 | 20230706 | 095800 | 148938570 | 2195 | 2195 | 2195 | 2195 | 145 |
| 525 | 20230706 | 095700 | 148620295 | 2195 | 2200 | 2200 | 2195 | 7 |
| 526 | 20230706 | 095600 | 148604925 | 2195 | 2195 | 2200 | 2195 | 114 |
| 527 | 20230706 | 095500 | 148354635 | 2195 | 2195 | 2195 | 2195 | 0 |
| 528 | 20230706 | 095400 | 148354635 | 2195 | 2195 | 2195 | 2195 | 500 |
| 529 | 20230706 | 095300 | 147257135 | 2195 | 2195 | 2195 | 2195 | 1587 |
| 530 | 20230706 | 095200 | 143773670 | 2200 | 2200 | 2200 | 2200 | 1 |
| 531 | 20230706 | 095100 | 143771470 | 2200 | 2200 | 2200 | 2200 | 480 |
| 532 | 20230706 | 095000 | 142715470 | 2195 | 2195 | 2195 | 2195 | 176 |
| 533 | 20230706 | 094900 | 142329150 | 2190 | 2200 | 2200 | 2190 | 5048 |
| 534 | 20230706 | 094800 | 131267400 | 2195 | 2195 | 2195 | 2195 | 36 |
| 535 | 20230706 | 094700 | 131188380 | 2200 | 2195 | 2200 | 2195 | 254 |
| 536 | 20230706 | 094600 | 130630845 | 2200 | 2200 | 2200 | 2200 | 100 |
| 537 | 20230706 | 094500 | 130410845 | 2200 | 2200 | 2200 | 2200 | 111 |
| 538 | 20230706 | 094400 | 130166645 | 2200 | 2200 | 2200 | 2195 | 42 |
| 539 | 20230706 | 094300 | 130074250 | 2200 | 2205 | 2205 | 2200 | 1068 |
| 540 | 20230706 | 094200 | 127724640 | 2205 | 2205 | 2205 | 2205 | 500 |
| 541 | 20230706 | 094100 | 126622140 | 2205 | 2205 | 2205 | 2205 | 0 |
| 542 | 20230706 | 094000 | 126622140 | 2205 | 2205 | 2205 | 2205 | 0 |
| 543 | 20230706 | 093900 | 126622140 | 2205 | 2205 | 2205 | 2205 | 0 |
| 544 | 20230706 | 093800 | 126622140 | 2205 | 2205 | 2205 | 2205 | 200 |
| 545 | 20230706 | 093700 | 126181140 | 2205 | 2205 | 2205 | 2205 | 50 |
| 546 | 20230706 | 093600 | 126070890 | 2205 | 2200 | 2205 | 2200 | 313 |
| 547 | 20230706 | 093500 | 125382285 | 2195 | 2195 | 2200 | 2195 | 55 |
| 548 | 20230706 | 093400 | 125261545 | 2195 | 2205 | 2205 | 2195 | 3247 |
| 549 | 20230706 | 093300 | 118134080 | 2205 | 2195 | 2205 | 2195 | 130 |
| 550 | 20230706 | 093200 | 117847730 | 2205 | 2190 | 2205 | 2190 | 423 |
| 551 | 20230706 | 093100 | 116921345 | 2190 | 2200 | 2200 | 2190 | 3222 |
| 552 | 20230706 | 093000 | 109856385 | 2200 | 2195 | 2200 | 2195 | 1142 |
| 553 | 20230706 | 092900 | 107345545 | 2195 | 2200 | 2200 | 2195 | 1216 |
| 554 | 20230706 | 092800 | 104674425 | 2200 | 2200 | 2200 | 2200 | 157 |
| 555 | 20230706 | 092700 | 104329025 | 2200 | 2195 | 2200 | 2190 | 2521 |
| 556 | 20230706 | 092600 | 98787725 | 2195 | 2200 | 2200 | 2195 | 10709 |
| 557 | 20230706 | 092500 | 75281320 | 2200 | 2205 | 2205 | 2200 | 13973 |
| 558 | 20230706 | 092400 | 44514700 | 2210 | 2205 | 2210 | 2205 | 556 |
| 559 | 20230706 | 092300 | 43288440 | 2210 | 2210 | 2210 | 2210 | 0 |
| 560 | 20230706 | 092200 | 43288440 | 2210 | 2210 | 2210 | 2210 | 12 |
| 561 | 20230706 | 092100 | 43261920 | 2210 | 2210 | 2210 | 2205 | 190 |
| 562 | 20230706 | 092000 | 42842870 | 2205 | 2210 | 2210 | 2205 | 700 |
| 563 | 20230706 | 091900 | 41298870 | 2210 | 2220 | 2220 | 2210 | 672 |
| 564 | 20230706 | 091800 | 39813620 | 2220 | 2220 | 2220 | 2220 | 102 |
| 565 | 20230706 | 091700 | 39587180 | 2220 | 2215 | 2220 | 2215 | 36 |
| 566 | 20230706 | 091600 | 39507265 | 2215 | 2210 | 2215 | 2210 | 3401 |
| 567 | 20230706 | 091500 | 31990855 | 2225 | 2220 | 2225 | 2220 | 101 |
| 568 | 20230706 | 091400 | 31766630 | 2220 | 2220 | 2220 | 2215 | 194 |
| 569 | 20230706 | 091300 | 31336400 | 2225 | 2215 | 2225 | 2215 | 501 |
| 570 | 20230706 | 091200 | 30226675 | 2210 | 2210 | 2210 | 2210 | 243 |
| 571 | 20230706 | 091100 | 29689645 | 2210 | 2220 | 2220 | 2210 | 358 |
| 572 | 20230706 | 091000 | 28898385 | 2210 | 2210 | 2210 | 2210 | 20 |
| 573 | 20230706 | 090900 | 28854185 | 2210 | 2205 | 2230 | 2205 | 1516 |
| 574 | 20230706 | 090800 | 25505800 | 2210 | 2210 | 2210 | 2205 | 1071 |
| 575 | 20230706 | 090700 | 23140980 | 2220 | 2210 | 2220 | 2205 | 3814 |
| 576 | 20230706 | 090600 | 14709960 | 2215 | 2215 | 2215 | 2215 | 549 |
| 577 | 20230706 | 090500 | 13493925 | 2220 | 2215 | 2220 | 2215 | 481 |
| 578 | 20230706 | 090400 | 12428285 | 2215 | 2230 | 2230 | 2215 | 521 |
| 579 | 20230706 | 090300 | 11272740 | 2230 | 2220 | 2230 | 2215 | 1045 |
| 580 | 20230706 | 090200 | 8952515 | 2220 | 2220 | 2220 | 2220 | 217 |
| 581 | 20230706 | 090100 | 8470775 | 2220 | 2225 | 2225 | 2220 | 1428 |
| 582 | 20230706 | 090000 | 5299285 | 2230 | 2240 | 2240 | 2230 | 2166 |