29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 7085 |
| 3 | 20230712 | 190200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 4 | 20230712 | 190100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 5 | 20230712 | 190000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 6 | 20230712 | 185900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 7 | 20230712 | 185800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 8 | 20230712 | 185700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 9 | 20230712 | 185600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 10 | 20230712 | 185500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 11 | 20230712 | 185400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 12 | 20230712 | 185300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 13 | 20230712 | 185200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 14 | 20230712 | 185100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 15 | 20230712 | 185000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 16 | 20230712 | 184900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 17 | 20230712 | 184800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 18 | 20230712 | 184700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 19 | 20230712 | 184600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 20 | 20230712 | 184500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 21 | 20230712 | 184400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 22 | 20230712 | 184300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 23 | 20230712 | 184200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 24 | 20230712 | 184100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 25 | 20230712 | 184000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 26 | 20230712 | 183900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 27 | 20230712 | 183800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 28 | 20230712 | 183700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 29 | 20230712 | 183600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 30 | 20230712 | 183500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 31 | 20230712 | 183400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 32 | 20230712 | 183300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 7085 |
| 33 | 20230712 | 183200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 34 | 20230712 | 183100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 35 | 20230712 | 183000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 36 | 20230712 | 182900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 37 | 20230712 | 182800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 38 | 20230712 | 182700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 39 | 20230712 | 182600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 40 | 20230712 | 182500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 41 | 20230712 | 182400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 42 | 20230712 | 182300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 43 | 20230712 | 182200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 44 | 20230712 | 182100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 45 | 20230712 | 182000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 46 | 20230712 | 181900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 47 | 20230712 | 181800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 48 | 20230712 | 181700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 49 | 20230712 | 181600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 50 | 20230712 | 181500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 51 | 20230712 | 181400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 52 | 20230712 | 181300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 53 | 20230712 | 181200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 54 | 20230712 | 181100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 55 | 20230712 | 181000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 56 | 20230712 | 180900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 57 | 20230712 | 180800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 58 | 20230712 | 180700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 59 | 20230712 | 180600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 60 | 20230712 | 180500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 61 | 20230712 | 180400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 62 | 20230712 | 180300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 7085 |
| 63 | 20230712 | 180200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 64 | 20230712 | 180100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 65 | 20230712 | 180000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 66 | 20230712 | 175900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 67 | 20230712 | 175800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 68 | 20230712 | 175700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 69 | 20230712 | 175600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 70 | 20230712 | 175500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 71 | 20230712 | 175400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 72 | 20230712 | 175300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 73 | 20230712 | 175200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 74 | 20230712 | 175100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 75 | 20230712 | 175000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 76 | 20230712 | 174900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 77 | 20230712 | 174800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 78 | 20230712 | 174700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 79 | 20230712 | 174600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 80 | 20230712 | 174500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 81 | 20230712 | 174400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 82 | 20230712 | 174300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 83 | 20230712 | 174200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 84 | 20230712 | 174100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 85 | 20230712 | 174000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 86 | 20230712 | 173900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 87 | 20230712 | 173800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 88 | 20230712 | 173700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 89 | 20230712 | 173600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 90 | 20230712 | 173500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 91 | 20230712 | 173400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 92 | 20230712 | 173300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 7085 |
| 93 | 20230712 | 173200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 94 | 20230712 | 173100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 95 | 20230712 | 173000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 96 | 20230712 | 172900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 97 | 20230712 | 172800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 98 | 20230712 | 172700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 99 | 20230712 | 172600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 100 | 20230712 | 172500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 101 | 20230712 | 172400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 102 | 20230712 | 172300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 103 | 20230712 | 172200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 104 | 20230712 | 172100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 105 | 20230712 | 172000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 106 | 20230712 | 171900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 107 | 20230712 | 171800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 108 | 20230712 | 171700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 109 | 20230712 | 171600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 110 | 20230712 | 171500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 111 | 20230712 | 171400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 112 | 20230712 | 171300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 113 | 20230712 | 171200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 114 | 20230712 | 171100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 115 | 20230712 | 171000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 116 | 20230712 | 170900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 117 | 20230712 | 170800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 118 | 20230712 | 170700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 119 | 20230712 | 170600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 120 | 20230712 | 170500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 121 | 20230712 | 170400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 122 | 20230712 | 170300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 7085 |
| 123 | 20230712 | 170200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 124 | 20230712 | 170100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 125 | 20230712 | 170000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 126 | 20230712 | 165900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 127 | 20230712 | 165800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 128 | 20230712 | 165700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 129 | 20230712 | 165600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 130 | 20230712 | 165500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 131 | 20230712 | 165400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 132 | 20230712 | 165300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 133 | 20230712 | 165200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 134 | 20230712 | 165100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 135 | 20230712 | 165000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 136 | 20230712 | 164900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 137 | 20230712 | 164800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 138 | 20230712 | 164700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 139 | 20230712 | 164600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 140 | 20230712 | 164500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 141 | 20230712 | 164400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 142 | 20230712 | 164300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 143 | 20230712 | 164200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 144 | 20230712 | 164100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 145 | 20230712 | 164000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 146 | 20230712 | 163900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 147 | 20230712 | 163800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 148 | 20230712 | 163700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 149 | 20230712 | 163600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 150 | 20230712 | 163500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 151 | 20230712 | 163400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 152 | 20230712 | 163300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 7085 |
| 153 | 20230712 | 163200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 154 | 20230712 | 163100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 155 | 20230712 | 163000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 156 | 20230712 | 162900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 157 | 20230712 | 162800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 158 | 20230712 | 162700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 159 | 20230712 | 162600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 160 | 20230712 | 162500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 161 | 20230712 | 162400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 162 | 20230712 | 162300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 163 | 20230712 | 162200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 164 | 20230712 | 162100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 165 | 20230712 | 162000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 166 | 20230712 | 161900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 167 | 20230712 | 161800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 168 | 20230712 | 161700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 169 | 20230712 | 161600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 170 | 20230712 | 161500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 171 | 20230712 | 161400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 172 | 20230712 | 161300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 173 | 20230712 | 161200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 174 | 20230712 | 161100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 175 | 20230712 | 161000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 176 | 20230712 | 160900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 177 | 20230712 | 160800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 178 | 20230712 | 160700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 179 | 20230712 | 160600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 180 | 20230712 | 160500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 181 | 20230712 | 160400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 182 | 20230712 | 160300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 7085 |
| 183 | 20230712 | 160200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 184 | 20230712 | 160100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 185 | 20230712 | 160000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 186 | 20230712 | 155900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 187 | 20230712 | 155800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 188 | 20230712 | 155700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 189 | 20230712 | 155600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 190 | 20230712 | 155500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 191 | 20230712 | 155400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 192 | 20230712 | 155300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 193 | 20230712 | 155200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 194 | 20230712 | 155100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 195 | 20230712 | 155000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 196 | 20230712 | 154900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 197 | 20230712 | 154800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 198 | 20230712 | 154700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 199 | 20230712 | 154600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 200 | 20230712 | 154500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 201 | 20230712 | 154400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 202 | 20230712 | 154300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 203 | 20230712 | 154200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 204 | 20230712 | 154100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 205 | 20230712 | 154000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 206 | 20230712 | 153900 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 207 | 20230712 | 153800 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 208 | 20230712 | 153700 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 209 | 20230712 | 153600 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 210 | 20230712 | 153500 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 211 | 20230712 | 153400 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 212 | 20230712 | 153300 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 7085 |
| 213 | 20230712 | 153200 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 214 | 20230712 | 153100 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 0 |
| 215 | 20230712 | 153000 | 1206415080 | 9290 | 9290 | 9290 | 9290 | 7085 |
| 216 | 20230712 | 152900 | 1140595430 | 9310 | 9310 | 9310 | 9310 | 0 |
| 217 | 20230712 | 152800 | 1140595430 | 9310 | 9310 | 9310 | 9310 | 0 |
| 218 | 20230712 | 152700 | 1140595430 | 9310 | 9310 | 9310 | 9310 | 0 |
| 219 | 20230712 | 152600 | 1140595430 | 9310 | 9310 | 9310 | 9310 | 0 |
| 220 | 20230712 | 152500 | 1140595430 | 9310 | 9310 | 9310 | 9310 | 0 |
| 221 | 20230712 | 152400 | 1140595430 | 9310 | 9310 | 9310 | 9310 | 0 |
| 222 | 20230712 | 152300 | 1140595430 | 9310 | 9310 | 9310 | 9310 | 0 |
| 223 | 20230712 | 152200 | 1140595430 | 9310 | 9310 | 9310 | 9310 | 0 |
| 224 | 20230712 | 152100 | 1140595430 | 9310 | 9310 | 9310 | 9310 | 0 |
| 225 | 20230712 | 152000 | 1140595430 | 9310 | 9310 | 9310 | 9310 | 0 |
| 226 | 20230712 | 151900 | 1140595430 | 9310 | 9310 | 9340 | 9310 | 165 |
| 227 | 20230712 | 151800 | 1139058500 | 9310 | 9350 | 9350 | 9310 | 692 |
| 228 | 20230712 | 151700 | 1132598930 | 9350 | 9350 | 9350 | 9350 | 53 |
| 229 | 20230712 | 151600 | 1132103380 | 9350 | 9350 | 9350 | 9350 | 109 |
| 230 | 20230712 | 151500 | 1131084230 | 9350 | 9360 | 9360 | 9350 | 311 |
| 231 | 20230712 | 151400 | 1128173430 | 9360 | 9360 | 9360 | 9360 | 187 |
| 232 | 20230712 | 151300 | 1126423110 | 9350 | 9320 | 9350 | 9320 | 1323 |
| 233 | 20230712 | 151200 | 1114069830 | 9320 | 9310 | 9320 | 9310 | 126 |
| 234 | 20230712 | 151100 | 1112896510 | 9310 | 9310 | 9310 | 9310 | 499 |
| 235 | 20230712 | 151000 | 1108250820 | 9310 | 9310 | 9310 | 9310 | 0 |
| 236 | 20230712 | 150900 | 1108250820 | 9310 | 9310 | 9310 | 9310 | 0 |
| 237 | 20230712 | 150800 | 1108250820 | 9310 | 9310 | 9310 | 9310 | 148 |
| 238 | 20230712 | 150700 | 1106872940 | 9310 | 9310 | 9310 | 9310 | 0 |
| 239 | 20230712 | 150600 | 1106872940 | 9310 | 9310 | 9310 | 9310 | 0 |
| 240 | 20230712 | 150500 | 1106872940 | 9310 | 9310 | 9310 | 9310 | 0 |
| 241 | 20230712 | 150400 | 1106872940 | 9310 | 9320 | 9320 | 9310 | 1001 |
| 242 | 20230712 | 150300 | 1097552530 | 9310 | 9310 | 9310 | 9310 | 70 |
| 243 | 20230712 | 150200 | 1096900830 | 9320 | 9320 | 9320 | 9320 | 5 |
| 244 | 20230712 | 150100 | 1096854230 | 9310 | 9310 | 9310 | 9310 | 10 |
| 245 | 20230712 | 150000 | 1096761130 | 9310 | 9310 | 9310 | 9310 | 220 |
| 246 | 20230712 | 145900 | 1094712930 | 9310 | 9310 | 9310 | 9310 | 92 |
| 247 | 20230712 | 145800 | 1093856410 | 9320 | 9320 | 9320 | 9320 | 0 |
| 248 | 20230712 | 145700 | 1093856410 | 9320 | 9320 | 9320 | 9320 | 50 |
| 249 | 20230712 | 145600 | 1093390410 | 9320 | 9320 | 9320 | 9320 | 158 |
| 250 | 20230712 | 145500 | 1091917850 | 9320 | 9320 | 9320 | 9320 | 24 |
| 251 | 20230712 | 145400 | 1091694170 | 9310 | 9310 | 9310 | 9310 | 0 |
| 252 | 20230712 | 145300 | 1091694170 | 9310 | 9310 | 9310 | 9310 | 0 |
| 253 | 20230712 | 145200 | 1091694170 | 9310 | 9320 | 9320 | 9310 | 110 |
| 254 | 20230712 | 145100 | 1090669970 | 9310 | 9320 | 9320 | 9310 | 90 |
| 255 | 20230712 | 145000 | 1089831370 | 9320 | 9320 | 9320 | 9320 | 800 |
| 256 | 20230712 | 144900 | 1082375370 | 9320 | 9330 | 9330 | 9310 | 181 |
| 257 | 20230712 | 144800 | 1080687430 | 9320 | 9320 | 9320 | 9320 | 0 |
| 258 | 20230712 | 144700 | 1080687430 | 9320 | 9320 | 9320 | 9320 | 61 |
| 259 | 20230712 | 144600 | 1080118910 | 9320 | 9320 | 9320 | 9320 | 0 |
| 260 | 20230712 | 144500 | 1080118910 | 9320 | 9320 | 9320 | 9320 | 200 |
| 261 | 20230712 | 144400 | 1078254910 | 9320 | 9320 | 9320 | 9320 | 212 |
| 262 | 20230712 | 144300 | 1076279070 | 9320 | 9300 | 9320 | 9300 | 547 |
| 263 | 20230712 | 144200 | 1071181230 | 9300 | 9300 | 9300 | 9300 | 100 |
| 264 | 20230712 | 144100 | 1070251230 | 9300 | 9300 | 9300 | 9300 | 0 |
| 265 | 20230712 | 144000 | 1070251230 | 9300 | 9310 | 9310 | 9300 | 200 |
| 266 | 20230712 | 143900 | 1068390220 | 9310 | 9310 | 9310 | 9310 | 40 |
| 267 | 20230712 | 143800 | 1068017820 | 9310 | 9310 | 9310 | 9310 | 10 |
| 268 | 20230712 | 143700 | 1067924720 | 9310 | 9320 | 9320 | 9310 | 61 |
| 269 | 20230712 | 143600 | 1067356700 | 9310 | 9310 | 9310 | 9310 | 51 |
| 270 | 20230712 | 143500 | 1066881890 | 9330 | 9330 | 9330 | 9330 | 0 |
| 271 | 20230712 | 143400 | 1066881890 | 9330 | 9310 | 9330 | 9310 | 11 |
| 272 | 20230712 | 143300 | 1066779290 | 9300 | 9300 | 9300 | 9300 | 96 |
| 273 | 20230712 | 143200 | 1065886490 | 9300 | 9290 | 9300 | 9290 | 135 |
| 274 | 20230712 | 143100 | 1064632040 | 9290 | 9300 | 9300 | 9290 | 1186 |
| 275 | 20230712 | 143000 | 1053610550 | 9300 | 9300 | 9300 | 9300 | 104 |
| 276 | 20230712 | 142900 | 1052643350 | 9290 | 9290 | 9290 | 9290 | 0 |
| 277 | 20230712 | 142800 | 1052643350 | 9290 | 9290 | 9290 | 9290 | 10 |
| 278 | 20230712 | 142700 | 1052550450 | 9290 | 9290 | 9290 | 9290 | 872 |
| 279 | 20230712 | 142600 | 1044449570 | 9290 | 9300 | 9300 | 9290 | 727 |
| 280 | 20230712 | 142500 | 1037691660 | 9300 | 9310 | 9310 | 9300 | 321 |
| 281 | 20230712 | 142400 | 1034705650 | 9310 | 9300 | 9310 | 9300 | 358 |
| 282 | 20230712 | 142300 | 1031376150 | 9310 | 9310 | 9310 | 9310 | 5 |
| 283 | 20230712 | 142200 | 1031329600 | 9310 | 9310 | 9310 | 9310 | 10 |
| 284 | 20230712 | 142100 | 1031236500 | 9310 | 9310 | 9310 | 9310 | 101 |
| 285 | 20230712 | 142000 | 1030296190 | 9300 | 9320 | 9350 | 9300 | 2527 |
| 286 | 20230712 | 141900 | 1006791630 | 9340 | 9340 | 9340 | 9340 | 20 |
| 287 | 20230712 | 141800 | 1006604830 | 9330 | 9320 | 9330 | 9320 | 6 |
| 288 | 20230712 | 141700 | 1006548900 | 9320 | 9310 | 9320 | 9310 | 17 |
| 289 | 20230712 | 141600 | 1006390540 | 9310 | 9330 | 9330 | 9310 | 217 |
| 290 | 20230712 | 141500 | 1004369980 | 9330 | 9330 | 9330 | 9330 | 14 |
| 291 | 20230712 | 141400 | 1004239360 | 9320 | 9310 | 9320 | 9310 | 216 |
| 292 | 20230712 | 141300 | 1002228290 | 9310 | 9330 | 9330 | 9310 | 40 |
| 293 | 20230712 | 141200 | 1001855600 | 9330 | 9320 | 9330 | 9320 | 19 |
| 294 | 20230712 | 141100 | 1001678500 | 9320 | 9310 | 9320 | 9310 | 33 |
| 295 | 20230712 | 141000 | 1001371150 | 9310 | 9310 | 9330 | 9310 | 149 |
| 296 | 20230712 | 140900 | 999983940 | 9310 | 9320 | 9320 | 9310 | 107 |
| 297 | 20230712 | 140800 | 998986790 | 9320 | 9320 | 9320 | 9310 | 967 |
| 298 | 20230712 | 140700 | 989980190 | 9330 | 9340 | 9340 | 9330 | 3311 |
| 299 | 20230712 | 140600 | 959087510 | 9350 | 9350 | 9350 | 9350 | 1 |
| 300 | 20230712 | 140500 | 959078160 | 9350 | 9350 | 9350 | 9350 | 0 |
| 301 | 20230712 | 140400 | 959078160 | 9350 | 9340 | 9350 | 9340 | 101 |
| 302 | 20230712 | 140300 | 958134810 | 9340 | 9340 | 9340 | 9340 | 0 |
| 303 | 20230712 | 140200 | 958134810 | 9340 | 9340 | 9340 | 9340 | 200 |
| 304 | 20230712 | 140100 | 956266810 | 9340 | 9340 | 9340 | 9340 | 0 |
| 305 | 20230712 | 140000 | 956266810 | 9340 | 9340 | 9340 | 9340 | 147 |
| 306 | 20230712 | 135900 | 954893830 | 9340 | 9340 | 9340 | 9340 | 290 |
| 307 | 20230712 | 135800 | 952185230 | 9330 | 9350 | 9350 | 9330 | 3411 |
| 308 | 20230712 | 135700 | 920347610 | 9350 | 9350 | 9350 | 9350 | 100 |
| 309 | 20230712 | 135600 | 919412610 | 9350 | 9350 | 9360 | 9350 | 203 |
| 310 | 20230712 | 135500 | 917514550 | 9350 | 9350 | 9350 | 9350 | 0 |
| 311 | 20230712 | 135400 | 917514550 | 9350 | 9350 | 9350 | 9350 | 0 |
| 312 | 20230712 | 135300 | 917514550 | 9350 | 9350 | 9350 | 9350 | 100 |
| 313 | 20230712 | 135200 | 916579550 | 9350 | 9360 | 9360 | 9350 | 280 |
| 314 | 20230712 | 135100 | 913959860 | 9360 | 9360 | 9360 | 9360 | 0 |
| 315 | 20230712 | 135000 | 913959860 | 9360 | 9360 | 9360 | 9360 | 0 |
| 316 | 20230712 | 134900 | 913959860 | 9360 | 9360 | 9360 | 9360 | 22 |
| 317 | 20230712 | 134800 | 913753940 | 9360 | 9360 | 9360 | 9360 | 1 |
| 318 | 20230712 | 134700 | 913744580 | 9360 | 9360 | 9360 | 9360 | 2 |
| 319 | 20230712 | 134600 | 913725860 | 9370 | 9370 | 9370 | 9370 | 1 |
| 320 | 20230712 | 134500 | 913716490 | 9370 | 9370 | 9370 | 9370 | 0 |
| 321 | 20230712 | 134400 | 913716490 | 9370 | 9370 | 9370 | 9370 | 0 |
| 322 | 20230712 | 134300 | 913716490 | 9370 | 9370 | 9370 | 9370 | 186 |
| 323 | 20230712 | 134200 | 911973670 | 9370 | 9370 | 9370 | 9370 | 286 |
| 324 | 20230712 | 134100 | 909293850 | 9370 | 9370 | 9370 | 9370 | 4 |
| 325 | 20230712 | 134000 | 909256370 | 9370 | 9370 | 9370 | 9370 | 0 |
| 326 | 20230712 | 133900 | 909256370 | 9370 | 9370 | 9370 | 9370 | 0 |
| 327 | 20230712 | 133800 | 909256370 | 9370 | 9370 | 9370 | 9370 | 2 |
| 328 | 20230712 | 133700 | 909237630 | 9390 | 9390 | 9390 | 9370 | 13 |
| 329 | 20230712 | 133600 | 909115780 | 9380 | 9370 | 9380 | 9370 | 66 |
| 330 | 20230712 | 133500 | 908497280 | 9380 | 9340 | 9380 | 9340 | 239 |
| 331 | 20230712 | 133400 | 906256800 | 9370 | 9370 | 9370 | 9370 | 0 |
| 332 | 20230712 | 133300 | 906256800 | 9370 | 9340 | 9370 | 9330 | 422 |
| 333 | 20230712 | 133200 | 902317250 | 9370 | 9350 | 9370 | 9350 | 4 |
| 334 | 20230712 | 133100 | 902279820 | 9340 | 9340 | 9340 | 9340 | 0 |
| 335 | 20230712 | 133000 | 902279820 | 9340 | 9340 | 9340 | 9340 | 2 |
| 336 | 20230712 | 132900 | 902261140 | 9340 | 9340 | 9340 | 9340 | 499 |
| 337 | 20230712 | 132800 | 897600480 | 9340 | 9340 | 9340 | 9340 | 72 |
| 338 | 20230712 | 132700 | 896928000 | 9340 | 9340 | 9340 | 9340 | 42 |
| 339 | 20230712 | 132600 | 896535720 | 9340 | 9340 | 9340 | 9340 | 7 |
| 340 | 20230712 | 132500 | 896470340 | 9330 | 9330 | 9330 | 9330 | 0 |
| 341 | 20230712 | 132400 | 896470340 | 9330 | 9360 | 9360 | 9330 | 292 |
| 342 | 20230712 | 132300 | 893742830 | 9350 | 9350 | 9350 | 9350 | 0 |
| 343 | 20230712 | 132200 | 893742830 | 9350 | 9350 | 9350 | 9350 | 0 |
| 344 | 20230712 | 132100 | 893742830 | 9350 | 9350 | 9350 | 9350 | 1 |
| 345 | 20230712 | 132000 | 893733480 | 9350 | 9350 | 9350 | 9350 | 1 |
| 346 | 20230712 | 131900 | 893724130 | 9370 | 9360 | 9370 | 9360 | 30 |
| 347 | 20230712 | 131800 | 893443140 | 9350 | 9350 | 9350 | 9350 | 1 |
| 348 | 20230712 | 131700 | 893433790 | 9350 | 9350 | 9350 | 9350 | 17 |
| 349 | 20230712 | 131600 | 893274840 | 9340 | 9330 | 9340 | 9330 | 31 |
| 350 | 20230712 | 131500 | 892985360 | 9330 | 9330 | 9330 | 9330 | 124 |
| 351 | 20230712 | 131400 | 891828440 | 9330 | 9330 | 9330 | 9330 | 39 |
| 352 | 20230712 | 131300 | 891464570 | 9330 | 9310 | 9340 | 9310 | 629 |
| 353 | 20230712 | 131200 | 885593970 | 9310 | 9340 | 9340 | 9310 | 447 |
| 354 | 20230712 | 131100 | 881424000 | 9340 | 9330 | 9340 | 9330 | 16 |
| 355 | 20230712 | 131000 | 881274620 | 9330 | 9320 | 9330 | 9320 | 115 |
| 356 | 20230712 | 130900 | 880202770 | 9320 | 9320 | 9320 | 9310 | 99 |
| 357 | 20230712 | 130800 | 879280190 | 9320 | 9310 | 9330 | 9310 | 174 |
| 358 | 20230712 | 130700 | 877658830 | 9310 | 9340 | 9340 | 9310 | 946 |
| 359 | 20230712 | 130600 | 868844250 | 9340 | 9340 | 9340 | 9340 | 20 |
| 360 | 20230712 | 130500 | 868657450 | 9340 | 9340 | 9340 | 9330 | 286 |
| 361 | 20230712 | 130400 | 865987210 | 9350 | 9350 | 9350 | 9350 | 11 |
| 362 | 20230712 | 130300 | 865884360 | 9350 | 9350 | 9350 | 9350 | 123 |
| 363 | 20230712 | 130200 | 864734310 | 9350 | 9350 | 9350 | 9350 | 0 |
| 364 | 20230712 | 130100 | 864734310 | 9350 | 9350 | 9350 | 9350 | 0 |
| 365 | 20230712 | 130000 | 864734310 | 9350 | 9350 | 9350 | 9350 | 400 |
| 366 | 20230712 | 125900 | 860994310 | 9350 | 9340 | 9350 | 9340 | 2 |
| 367 | 20230712 | 125800 | 860975620 | 9330 | 9320 | 9330 | 9320 | 6 |
| 368 | 20230712 | 125700 | 860919690 | 9320 | 9360 | 9360 | 9320 | 1117 |
| 369 | 20230712 | 125600 | 850491070 | 9360 | 9350 | 9360 | 9350 | 8 |
| 370 | 20230712 | 125500 | 850416260 | 9350 | 9360 | 9360 | 9350 | 2023 |
| 371 | 20230712 | 125400 | 831490860 | 9370 | 9370 | 9370 | 9370 | 0 |
| 372 | 20230712 | 125300 | 831490860 | 9370 | 9370 | 9370 | 9370 | 100 |
| 373 | 20230712 | 125200 | 830553860 | 9370 | 9360 | 9370 | 9360 | 134 |
| 374 | 20230712 | 125100 | 829298550 | 9370 | 9370 | 9370 | 9370 | 103 |
| 375 | 20230712 | 125000 | 828333440 | 9360 | 9370 | 9370 | 9360 | 337 |
| 376 | 20230712 | 124900 | 825178260 | 9380 | 9380 | 9380 | 9380 | 51 |
| 377 | 20230712 | 124800 | 824699880 | 9380 | 9380 | 9380 | 9380 | 0 |
| 378 | 20230712 | 124700 | 824699880 | 9380 | 9380 | 9380 | 9380 | 6 |
| 379 | 20230712 | 124600 | 824643600 | 9380 | 9370 | 9380 | 9370 | 112 |
| 380 | 20230712 | 124500 | 823594100 | 9370 | 9370 | 9370 | 9370 | 6 |
| 381 | 20230712 | 124400 | 823537880 | 9370 | 9370 | 9370 | 9370 | 0 |
| 382 | 20230712 | 124300 | 823537880 | 9370 | 9370 | 9370 | 9370 | 48 |
| 383 | 20230712 | 124200 | 823088120 | 9370 | 9370 | 9370 | 9370 | 2 |
| 384 | 20230712 | 124100 | 823069380 | 9370 | 9370 | 9370 | 9370 | 0 |
| 385 | 20230712 | 124000 | 823069380 | 9370 | 9370 | 9370 | 9370 | 2 |
| 386 | 20230712 | 123900 | 823050640 | 9370 | 9370 | 9370 | 9370 | 356 |
| 387 | 20230712 | 123800 | 819714920 | 9370 | 9390 | 9390 | 9370 | 446 |
| 388 | 20230712 | 123700 | 815530220 | 9370 | 9390 | 9390 | 9370 | 101 |
| 389 | 20230712 | 123600 | 814583830 | 9370 | 9400 | 9400 | 9370 | 223 |
| 390 | 20230712 | 123500 | 812491110 | 9400 | 9380 | 9400 | 9380 | 5 |
| 391 | 20230712 | 123400 | 812444160 | 9380 | 9380 | 9380 | 9380 | 2 |
| 392 | 20230712 | 123300 | 812425400 | 9370 | 9360 | 9370 | 9360 | 74 |
| 393 | 20230712 | 123200 | 811732030 | 9350 | 9340 | 9350 | 9340 | 501 |
| 394 | 20230712 | 123100 | 807052680 | 9350 | 9330 | 9350 | 9330 | 2807 |
| 395 | 20230712 | 123000 | 780809970 | 9330 | 9350 | 9350 | 9330 | 337 |
| 396 | 20230712 | 122900 | 777665720 | 9350 | 9340 | 9350 | 9330 | 583 |
| 397 | 20230712 | 122800 | 772219830 | 9340 | 9350 | 9350 | 9340 | 484 |
| 398 | 20230712 | 122700 | 767698430 | 9340 | 9350 | 9350 | 9340 | 81 |
| 399 | 20230712 | 122600 | 766941090 | 9350 | 9350 | 9350 | 9350 | 51 |
| 400 | 20230712 | 122500 | 766464240 | 9350 | 9350 | 9350 | 9350 | 1172 |
| 401 | 20230712 | 122400 | 755506040 | 9350 | 9350 | 9350 | 9350 | 60 |
| 402 | 20230712 | 122300 | 754945040 | 9360 | 9370 | 9370 | 9360 | 138 |
| 403 | 20230712 | 122200 | 753653340 | 9360 | 9360 | 9360 | 9360 | 405 |
| 404 | 20230712 | 122100 | 749862540 | 9370 | 9370 | 9370 | 9370 | 205 |
| 405 | 20230712 | 122000 | 747941690 | 9370 | 9360 | 9370 | 9350 | 2718 |
| 406 | 20230712 | 121900 | 722515880 | 9360 | 9360 | 9370 | 9360 | 58 |
| 407 | 20230712 | 121800 | 721972950 | 9360 | 9360 | 9360 | 9360 | 200 |
| 408 | 20230712 | 121700 | 720100950 | 9370 | 9370 | 9370 | 9370 | 801 |
| 409 | 20230712 | 121600 | 712595580 | 9370 | 9380 | 9380 | 9370 | 421 |
| 410 | 20230712 | 121500 | 708650180 | 9380 | 9380 | 9380 | 9380 | 2 |
| 411 | 20230712 | 121400 | 708631420 | 9380 | 9380 | 9380 | 9380 | 0 |
| 412 | 20230712 | 121300 | 708631420 | 9380 | 9390 | 9390 | 9370 | 997 |
| 413 | 20230712 | 121200 | 699277520 | 9390 | 9390 | 9390 | 9390 | 1 |
| 414 | 20230712 | 121100 | 699268130 | 9390 | 9390 | 9390 | 9390 | 100 |
| 415 | 20230712 | 121000 | 698329130 | 9390 | 9390 | 9390 | 9390 | 0 |
| 416 | 20230712 | 120900 | 698329130 | 9390 | 9390 | 9390 | 9390 | 0 |
| 417 | 20230712 | 120800 | 698329130 | 9390 | 9390 | 9390 | 9390 | 61 |
| 418 | 20230712 | 120700 | 697756340 | 9380 | 9380 | 9380 | 9380 | 3 |
| 419 | 20230712 | 120600 | 697728200 | 9380 | 9380 | 9380 | 9380 | 1000 |
| 420 | 20230712 | 120500 | 688348200 | 9390 | 9390 | 9390 | 9390 | 99 |
| 421 | 20230712 | 120400 | 687418590 | 9390 | 9390 | 9390 | 9390 | 31 |
| 422 | 20230712 | 120300 | 687127500 | 9390 | 9390 | 9390 | 9390 | 70 |
| 423 | 20230712 | 120200 | 686470200 | 9390 | 9410 | 9410 | 9390 | 891 |
| 424 | 20230712 | 120100 | 678097510 | 9420 | 9420 | 9420 | 9420 | 50 |
| 425 | 20230712 | 120000 | 677626510 | 9450 | 9450 | 9450 | 9450 | 9 |
| 426 | 20230712 | 115900 | 677541460 | 9450 | 9450 | 9450 | 9450 | 67 |
| 427 | 20230712 | 115800 | 676908310 | 9450 | 9450 | 9450 | 9450 | 0 |
| 428 | 20230712 | 115700 | 676908310 | 9450 | 9450 | 9450 | 9450 | 50 |
| 429 | 20230712 | 115600 | 676435810 | 9450 | 9450 | 9450 | 9450 | 100 |
| 430 | 20230712 | 115500 | 675490810 | 9420 | 9400 | 9420 | 9400 | 684 |
| 431 | 20230712 | 115400 | 669048500 | 9410 | 9390 | 9410 | 9390 | 31 |
| 432 | 20230712 | 115300 | 668757020 | 9390 | 9390 | 9390 | 9390 | 5 |
| 433 | 20230712 | 115200 | 668710070 | 9390 | 9390 | 9410 | 9390 | 55 |
| 434 | 20230712 | 115100 | 668192620 | 9390 | 9390 | 9390 | 9390 | 85 |
| 435 | 20230712 | 115000 | 667394470 | 9390 | 9390 | 9390 | 9390 | 5 |
| 436 | 20230712 | 114900 | 667347520 | 9390 | 9390 | 9390 | 9390 | 51 |
| 437 | 20230712 | 114800 | 666868630 | 9390 | 9380 | 9390 | 9380 | 85 |
| 438 | 20230712 | 114700 | 666071230 | 9380 | 9380 | 9380 | 9380 | 8 |
| 439 | 20230712 | 114600 | 665996190 | 9380 | 9380 | 9380 | 9380 | 8 |
| 440 | 20230712 | 114500 | 665921150 | 9380 | 9390 | 9390 | 9380 | 226 |
| 441 | 20230712 | 114400 | 663799090 | 9400 | 9400 | 9400 | 9400 | 0 |
| 442 | 20230712 | 114300 | 663799090 | 9400 | 9410 | 9410 | 9400 | 379 |
| 443 | 20230712 | 114200 | 660234060 | 9410 | 9410 | 9420 | 9410 | 55 |
| 444 | 20230712 | 114100 | 659716010 | 9410 | 9420 | 9420 | 9410 | 104 |
| 445 | 20230712 | 114000 | 658736370 | 9420 | 9410 | 9420 | 9410 | 3 |
| 446 | 20230712 | 113900 | 658708130 | 9410 | 9410 | 9410 | 9410 | 24 |
| 447 | 20230712 | 113800 | 658482290 | 9420 | 9410 | 9420 | 9410 | 49 |
| 448 | 20230712 | 113700 | 658020930 | 9390 | 9400 | 9410 | 9390 | 615 |
| 449 | 20230712 | 113600 | 652239890 | 9400 | 9400 | 9400 | 9400 | 103 |
| 450 | 20230712 | 113500 | 651271690 | 9390 | 9400 | 9410 | 9390 | 63 |
| 451 | 20230712 | 113400 | 650679260 | 9400 | 9390 | 9400 | 9380 | 1509 |
| 452 | 20230712 | 113300 | 636516670 | 9390 | 9420 | 9420 | 9390 | 337 |
| 453 | 20230712 | 113200 | 633345160 | 9420 | 9420 | 9420 | 9420 | 35 |
| 454 | 20230712 | 113100 | 633015460 | 9420 | 9430 | 9430 | 9420 | 44 |
| 455 | 20230712 | 113000 | 632600840 | 9440 | 9400 | 9440 | 9400 | 83 |
| 456 | 20230712 | 112900 | 631820600 | 9400 | 9410 | 9410 | 9400 | 1101 |
| 457 | 20230712 | 112800 | 621467200 | 9400 | 9400 | 9400 | 9400 | 0 |
| 458 | 20230712 | 112700 | 621467200 | 9400 | 9440 | 9440 | 9400 | 101 |
| 459 | 20230712 | 112600 | 620517760 | 9410 | 9410 | 9410 | 9410 | 1000 |
| 460 | 20230712 | 112500 | 611107760 | 9410 | 9410 | 9410 | 9410 | 500 |
| 461 | 20230712 | 112400 | 606402760 | 9410 | 9410 | 9410 | 9410 | 8 |
| 462 | 20230712 | 112300 | 606327480 | 9410 | 9410 | 9410 | 9410 | 90 |
| 463 | 20230712 | 112200 | 605480580 | 9410 | 9410 | 9410 | 9410 | 6 |
| 464 | 20230712 | 112100 | 605424120 | 9450 | 9450 | 9450 | 9450 | 20 |
| 465 | 20230712 | 112000 | 605235120 | 9450 | 9450 | 9450 | 9450 | 10 |
| 466 | 20230712 | 111900 | 605140620 | 9400 | 9400 | 9400 | 9400 | 810 |
| 467 | 20230712 | 111800 | 597526620 | 9400 | 9400 | 9400 | 9400 | 101 |
| 468 | 20230712 | 111700 | 596577220 | 9400 | 9400 | 9400 | 9400 | 0 |
| 469 | 20230712 | 111600 | 596577220 | 9400 | 9400 | 9400 | 9400 | 2 |
| 470 | 20230712 | 111500 | 596558420 | 9390 | 9400 | 9400 | 9390 | 299 |
| 471 | 20230712 | 111400 | 593747930 | 9400 | 9400 | 9400 | 9400 | 270 |
| 472 | 20230712 | 111300 | 591209930 | 9400 | 9390 | 9400 | 9390 | 503 |
| 473 | 20230712 | 111200 | 586485650 | 9400 | 9400 | 9400 | 9400 | 30 |
| 474 | 20230712 | 111100 | 586203650 | 9400 | 9400 | 9400 | 9400 | 219 |
| 475 | 20230712 | 111000 | 584145050 | 9400 | 9400 | 9400 | 9400 | 75 |
| 476 | 20230712 | 110900 | 583440050 | 9400 | 9420 | 9420 | 9400 | 2714 |
| 477 | 20230712 | 110800 | 557921580 | 9420 | 9430 | 9430 | 9420 | 879 |
| 478 | 20230712 | 110700 | 549640400 | 9420 | 9420 | 9420 | 9420 | 0 |
| 479 | 20230712 | 110600 | 549640400 | 9420 | 9420 | 9420 | 9420 | 0 |
| 480 | 20230712 | 110500 | 549640400 | 9420 | 9430 | 9430 | 9420 | 478 |
| 481 | 20230712 | 110400 | 545136550 | 9420 | 9430 | 9430 | 9420 | 429 |
| 482 | 20230712 | 110300 | 541093320 | 9430 | 9440 | 9440 | 9430 | 359 |
| 483 | 20230712 | 110200 | 537706360 | 9440 | 9440 | 9440 | 9440 | 43 |
| 484 | 20230712 | 110100 | 537300440 | 9430 | 9470 | 9470 | 9430 | 310 |
| 485 | 20230712 | 110000 | 534373750 | 9460 | 9470 | 9480 | 9460 | 52 |
| 486 | 20230712 | 105900 | 533881220 | 9470 | 9470 | 9470 | 9470 | 1 |
| 487 | 20230712 | 105800 | 533871750 | 9470 | 9480 | 9480 | 9470 | 52 |
| 488 | 20230712 | 105700 | 533378810 | 9480 | 9480 | 9480 | 9480 | 0 |
| 489 | 20230712 | 105600 | 533378810 | 9480 | 9480 | 9480 | 9480 | 6 |
| 490 | 20230712 | 105500 | 533321930 | 9480 | 9480 | 9480 | 9480 | 2 |
| 491 | 20230712 | 105400 | 533302970 | 9490 | 9490 | 9490 | 9490 | 0 |
| 492 | 20230712 | 105300 | 533302970 | 9490 | 9430 | 9490 | 9410 | 313 |
| 493 | 20230712 | 105200 | 530354050 | 9430 | 9440 | 9440 | 9420 | 2187 |
| 494 | 20230712 | 105100 | 509739360 | 9440 | 9460 | 9460 | 9440 | 2000 |
| 495 | 20230712 | 105000 | 490849150 | 9510 | 9510 | 9510 | 9510 | 1 |
| 496 | 20230712 | 104900 | 490839640 | 9460 | 9510 | 9510 | 9450 | 3002 |
| 497 | 20230712 | 104800 | 462449560 | 9510 | 9510 | 9510 | 9510 | 8 |
| 498 | 20230712 | 104700 | 462373480 | 9510 | 9510 | 9510 | 9510 | 0 |
| 499 | 20230712 | 104600 | 462373480 | 9510 | 9510 | 9510 | 9510 | 216 |
| 500 | 20230712 | 104500 | 460319320 | 9510 | 9510 | 9510 | 9510 | 204 |
| 501 | 20230712 | 104400 | 458379280 | 9510 | 9510 | 9510 | 9510 | 100 |
| 502 | 20230712 | 104300 | 457428280 | 9510 | 9520 | 9520 | 9510 | 52 |
| 503 | 20230712 | 104200 | 456933740 | 9500 | 9500 | 9500 | 9500 | 200 |
| 504 | 20230712 | 104100 | 455033740 | 9510 | 9500 | 9510 | 9500 | 807 |
| 505 | 20230712 | 104000 | 447361380 | 9450 | 9510 | 9510 | 9450 | 551 |
| 506 | 20230712 | 103900 | 442151050 | 9510 | 9510 | 9510 | 9510 | 150 |
| 507 | 20230712 | 103800 | 440724550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 508 | 20230712 | 103700 | 440724550 | 9510 | 9510 | 9510 | 9510 | 103 |
| 509 | 20230712 | 103600 | 439745020 | 9510 | 9510 | 9510 | 9510 | 2 |
| 510 | 20230712 | 103500 | 439726000 | 9440 | 9480 | 9480 | 9440 | 649 |
| 511 | 20230712 | 103400 | 433592580 | 9530 | 9530 | 9530 | 9530 | 45 |
| 512 | 20230712 | 103300 | 433163730 | 9530 | 9530 | 9530 | 9530 | 0 |
| 513 | 20230712 | 103200 | 433163730 | 9530 | 9530 | 9530 | 9530 | 0 |
| 514 | 20230712 | 103100 | 433163730 | 9530 | 9520 | 9530 | 9520 | 827 |
| 515 | 20230712 | 103000 | 425290420 | 9450 | 9480 | 9480 | 9440 | 1727 |
| 516 | 20230712 | 102900 | 408960780 | 9480 | 9490 | 9500 | 9480 | 650 |
| 517 | 20230712 | 102800 | 402796130 | 9500 | 9500 | 9500 | 9500 | 15 |
| 518 | 20230712 | 102700 | 402653630 | 9550 | 9550 | 9550 | 9550 | 743 |
| 519 | 20230712 | 102600 | 395557980 | 9550 | 9500 | 9550 | 9500 | 205 |
| 520 | 20230712 | 102500 | 393605380 | 9520 | 9520 | 9520 | 9520 | 10 |
| 521 | 20230712 | 102400 | 393510180 | 9520 | 9520 | 9520 | 9520 | 115 |
| 522 | 20230712 | 102300 | 392415380 | 9520 | 9520 | 9520 | 9520 | 195 |
| 523 | 20230712 | 102200 | 390558980 | 9500 | 9510 | 9510 | 9500 | 668 |
| 524 | 20230712 | 102100 | 384210160 | 9530 | 9560 | 9560 | 9530 | 279 |
| 525 | 20230712 | 102000 | 381546870 | 9560 | 9560 | 9560 | 9560 | 109 |
| 526 | 20230712 | 101900 | 380504830 | 9570 | 9570 | 9570 | 9570 | 1 |
| 527 | 20230712 | 101800 | 380495260 | 9560 | 9580 | 9580 | 9560 | 150 |
| 528 | 20230712 | 101700 | 379059520 | 9610 | 9610 | 9610 | 9610 | 0 |
| 529 | 20230712 | 101600 | 379059520 | 9610 | 9610 | 9610 | 9610 | 160 |
| 530 | 20230712 | 101500 | 377521920 | 9580 | 9600 | 9600 | 9570 | 751 |
| 531 | 20230712 | 101400 | 370331160 | 9610 | 9660 | 9660 | 9610 | 270 |
| 532 | 20230712 | 101300 | 367736410 | 9610 | 9620 | 9620 | 9610 | 739 |
| 533 | 20230712 | 101200 | 360629130 | 9660 | 9660 | 9660 | 9660 | 1 |
| 534 | 20230712 | 101100 | 360619470 | 9620 | 9630 | 9630 | 9620 | 160 |
| 535 | 20230712 | 101000 | 359079670 | 9660 | 9660 | 9660 | 9660 | 1015 |
| 536 | 20230712 | 100900 | 349274770 | 9670 | 9670 | 9670 | 9670 | 0 |
| 537 | 20230712 | 100800 | 349274770 | 9670 | 9670 | 9670 | 9670 | 51 |
| 538 | 20230712 | 100700 | 348781600 | 9670 | 9670 | 9670 | 9670 | 0 |
| 539 | 20230712 | 100600 | 348781600 | 9670 | 9630 | 9670 | 9630 | 15 |
| 540 | 20230712 | 100500 | 348637030 | 9630 | 9640 | 9640 | 9630 | 1957 |
| 541 | 20230712 | 100400 | 329788730 | 9690 | 9690 | 9690 | 9690 | 7 |
| 542 | 20230712 | 100300 | 329720900 | 9700 | 9650 | 9700 | 9640 | 992 |
| 543 | 20230712 | 100200 | 320103610 | 9660 | 9700 | 9710 | 9660 | 601 |
| 544 | 20230712 | 100100 | 314273450 | 9700 | 9680 | 9700 | 9680 | 2654 |
| 545 | 20230712 | 100000 | 288539660 | 9690 | 9670 | 9690 | 9660 | 327 |
| 546 | 20230712 | 095900 | 285378660 | 9660 | 9630 | 9660 | 9620 | 1125 |
| 547 | 20230712 | 095800 | 274534490 | 9630 | 9580 | 9630 | 9580 | 629 |
| 548 | 20230712 | 095700 | 268504770 | 9610 | 9570 | 9610 | 9570 | 160 |
| 549 | 20230712 | 095600 | 266967770 | 9560 | 9560 | 9560 | 9560 | 150 |
| 550 | 20230712 | 095500 | 265533770 | 9550 | 9580 | 9580 | 9550 | 1019 |
| 551 | 20230712 | 095400 | 255786530 | 9580 | 9600 | 9640 | 9580 | 1161 |
| 552 | 20230712 | 095300 | 244621770 | 9600 | 9570 | 9600 | 9570 | 489 |
| 553 | 20230712 | 095200 | 239931060 | 9570 | 9560 | 9570 | 9560 | 55 |
| 554 | 20230712 | 095100 | 239405180 | 9560 | 9500 | 9560 | 9500 | 1342 |
| 555 | 20230712 | 095000 | 226609620 | 9490 | 9480 | 9500 | 9460 | 1052 |
| 556 | 20230712 | 094900 | 216641500 | 9500 | 9490 | 9500 | 9490 | 73 |
| 557 | 20230712 | 094800 | 215948040 | 9490 | 9500 | 9500 | 9470 | 73 |
| 558 | 20230712 | 094700 | 215255950 | 9500 | 9460 | 9500 | 9460 | 2 |
| 559 | 20230712 | 094600 | 215236990 | 9510 | 9510 | 9510 | 9510 | 1 |
| 560 | 20230712 | 094500 | 215227480 | 9460 | 9460 | 9460 | 9460 | 24 |
| 561 | 20230712 | 094400 | 215000440 | 9520 | 9520 | 9520 | 9520 | 2 |
| 562 | 20230712 | 094300 | 214981400 | 9460 | 9500 | 9520 | 9460 | 3 |
| 563 | 20230712 | 094200 | 214952920 | 9440 | 9490 | 9490 | 9440 | 1011 |
| 564 | 20230712 | 094100 | 205402950 | 9500 | 9500 | 9500 | 9500 | 0 |
| 565 | 20230712 | 094000 | 205402950 | 9500 | 9500 | 9500 | 9500 | 191 |
| 566 | 20230712 | 093900 | 203588450 | 9500 | 9510 | 9510 | 9500 | 92 |
| 567 | 20230712 | 093800 | 202713650 | 9510 | 9510 | 9510 | 9510 | 151 |
| 568 | 20230712 | 093700 | 201277640 | 9510 | 9520 | 9520 | 9510 | 89 |
| 569 | 20230712 | 093600 | 200431200 | 9520 | 9530 | 9540 | 9520 | 122 |
| 570 | 20230712 | 093500 | 199268470 | 9530 | 9530 | 9530 | 9530 | 251 |
| 571 | 20230712 | 093400 | 196876440 | 9540 | 9540 | 9550 | 9540 | 30 |
| 572 | 20230712 | 093300 | 196590220 | 9530 | 9550 | 9550 | 9530 | 127 |
| 573 | 20230712 | 093200 | 195379390 | 9550 | 9550 | 9550 | 9550 | 0 |
| 574 | 20230712 | 093100 | 195379390 | 9550 | 9550 | 9550 | 9550 | 1 |
| 575 | 20230712 | 093000 | 195369840 | 9440 | 9480 | 9480 | 9440 | 270 |
| 576 | 20230712 | 092900 | 192816040 | 9480 | 9490 | 9490 | 9480 | 89 |
| 577 | 20230712 | 092800 | 191972270 | 9480 | 9480 | 9480 | 9480 | 50 |
| 578 | 20230712 | 092700 | 191498270 | 9480 | 9430 | 9480 | 9430 | 24 |
| 579 | 20230712 | 092600 | 191271250 | 9450 | 9440 | 9450 | 9420 | 1133 |
| 580 | 20230712 | 092500 | 180585190 | 9440 | 9500 | 9500 | 9440 | 473 |
| 581 | 20230712 | 092400 | 176113650 | 9500 | 9540 | 9540 | 9490 | 3035 |
| 582 | 20230712 | 092300 | 147215960 | 9540 | 9540 | 9540 | 9540 | 1554 |
| 583 | 20230712 | 092200 | 132390800 | 9540 | 9560 | 9560 | 9540 | 4441 |
| 584 | 20230712 | 092100 | 89949600 | 9560 | 9600 | 9600 | 9560 | 3916 |
| 585 | 20230712 | 092000 | 52440750 | 9600 | 9610 | 9610 | 9600 | 820 |
| 586 | 20230712 | 091900 | 44566760 | 9610 | 9610 | 9610 | 9610 | 100 |
| 587 | 20230712 | 091800 | 43605760 | 9620 | 9620 | 9620 | 9620 | 24 |
| 588 | 20230712 | 091700 | 43374880 | 9620 | 9610 | 9620 | 9610 | 50 |
| 589 | 20230712 | 091600 | 42894360 | 9610 | 9620 | 9620 | 9610 | 36 |
| 590 | 20230712 | 091500 | 42548390 | 9620 | 9620 | 9620 | 9600 | 7 |
| 591 | 20230712 | 091400 | 42481070 | 9620 | 9620 | 9620 | 9620 | 0 |
| 592 | 20230712 | 091300 | 42481070 | 9620 | 9640 | 9640 | 9620 | 16 |
| 593 | 20230712 | 091200 | 42327050 | 9640 | 9610 | 9640 | 9610 | 101 |
| 594 | 20230712 | 091100 | 41354760 | 9600 | 9590 | 9600 | 9580 | 583 |
| 595 | 20230712 | 091000 | 35761300 | 9590 | 9600 | 9610 | 9590 | 186 |
| 596 | 20230712 | 090900 | 33976050 | 9600 | 9600 | 9600 | 9600 | 766 |
| 597 | 20230712 | 090800 | 26622450 | 9600 | 9600 | 9600 | 9600 | 66 |
| 598 | 20230712 | 090700 | 25988850 | 9590 | 9590 | 9590 | 9590 | 12 |
| 599 | 20230712 | 090600 | 25873770 | 9590 | 9600 | 9600 | 9590 | 193 |
| 600 | 20230712 | 090500 | 24021920 | 9620 | 9620 | 9620 | 9620 | 0 |
| 601 | 20230712 | 090400 | 24021920 | 9620 | 9620 | 9620 | 9620 | 105 |
| 602 | 20230712 | 090300 | 23011820 | 9610 | 9610 | 9610 | 9610 | 4 |
| 603 | 20230712 | 090200 | 22973380 | 9590 | 9650 | 9650 | 9590 | 990 |
| 604 | 20230712 | 090100 | 13446940 | 9710 | 9710 | 9710 | 9630 | 287 |
| 605 | 20230712 | 090000 | 10678690 | 9630 | 9700 | 9700 | 9630 | 1030 |