30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 24114 |
| 3 | 20230712 | 185200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230712 | 185100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230712 | 185000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230712 | 184900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230712 | 184800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230712 | 184700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230712 | 184600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230712 | 184500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230712 | 184400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230712 | 184300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230712 | 184200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230712 | 184100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230712 | 184000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230712 | 183900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230712 | 183800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230712 | 183700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230712 | 183600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230712 | 183500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230712 | 183400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230712 | 183300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230712 | 183200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230712 | 183100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230712 | 183000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230712 | 182900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230712 | 182800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230712 | 182700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230712 | 182600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230712 | 182500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230712 | 182400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230712 | 182300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 24114 |
| 33 | 20230712 | 182200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230712 | 182100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230712 | 182000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230712 | 181900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230712 | 181800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230712 | 181700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230712 | 181600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230712 | 181500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230712 | 181400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230712 | 181300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230712 | 181200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230712 | 181100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230712 | 181000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230712 | 180900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230712 | 180800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230712 | 180700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230712 | 180600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230712 | 180500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230712 | 180400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230712 | 180300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230712 | 180200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230712 | 180100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230712 | 180000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230712 | 175900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230712 | 175800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230712 | 175700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230712 | 175600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230712 | 175500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230712 | 175400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230712 | 175300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 24114 |
| 63 | 20230712 | 175200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230712 | 175100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230712 | 175000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230712 | 174900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230712 | 174800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230712 | 174700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230712 | 174600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230712 | 174500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230712 | 174400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230712 | 174300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230712 | 174200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230712 | 174100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230712 | 174000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230712 | 173900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230712 | 173800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230712 | 173700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230712 | 173600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230712 | 173500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230712 | 173400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230712 | 173300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230712 | 173200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230712 | 173100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230712 | 173000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230712 | 172900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230712 | 172800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230712 | 172700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230712 | 172600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230712 | 172500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230712 | 172400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230712 | 172300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 24114 |
| 93 | 20230712 | 172200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230712 | 172100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230712 | 172000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230712 | 171900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230712 | 171800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230712 | 171700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230712 | 171600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230712 | 171500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230712 | 171400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230712 | 171300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230712 | 171200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230712 | 171100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230712 | 171000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230712 | 170900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230712 | 170800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230712 | 170700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230712 | 170600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230712 | 170500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230712 | 170400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230712 | 170300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230712 | 170200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230712 | 170100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230712 | 170000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230712 | 165900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230712 | 165800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230712 | 165700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230712 | 165600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230712 | 165500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230712 | 165400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230712 | 165300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 24114 |
| 123 | 20230712 | 165200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230712 | 165100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230712 | 165000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230712 | 164900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230712 | 164800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230712 | 164700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230712 | 164600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230712 | 164500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230712 | 164400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230712 | 164300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230712 | 164200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230712 | 164100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230712 | 164000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230712 | 163900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230712 | 163800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230712 | 163700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230712 | 163600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230712 | 163500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230712 | 163400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230712 | 163300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230712 | 163200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230712 | 163100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230712 | 163000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230712 | 162900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230712 | 162800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230712 | 162700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230712 | 162600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230712 | 162500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230712 | 162400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230712 | 162300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 24114 |
| 153 | 20230712 | 162200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230712 | 162100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230712 | 162000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230712 | 161900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230712 | 161800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230712 | 161700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230712 | 161600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230712 | 161500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230712 | 161400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230712 | 161300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230712 | 161200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230712 | 161100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230712 | 161000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230712 | 160900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230712 | 160800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230712 | 160700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230712 | 160600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230712 | 160500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230712 | 160400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230712 | 160300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230712 | 160200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230712 | 160100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230712 | 160000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230712 | 155900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230712 | 155800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230712 | 155700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230712 | 155600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230712 | 155500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230712 | 155400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230712 | 155300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 24114 |
| 183 | 20230712 | 155200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230712 | 155100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20230712 | 155000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20230712 | 154900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20230712 | 154800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20230712 | 154700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20230712 | 154600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20230712 | 154500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20230712 | 154400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20230712 | 154300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230712 | 154200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230712 | 154100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230712 | 154000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20230712 | 153900 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20230712 | 153800 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20230712 | 153700 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20230712 | 153600 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20230712 | 153500 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20230712 | 153400 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20230712 | 153300 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20230712 | 153200 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20230712 | 153100 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20230712 | 153000 | 6214393140 | 5700 | 5700 | 5700 | 5700 | 24114 |
| 206 | 20230712 | 152900 | 6076943340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20230712 | 152800 | 6076943340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20230712 | 152700 | 6076943340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20230712 | 152600 | 6076943340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20230712 | 152500 | 6076943340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20230712 | 152400 | 6076943340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20230712 | 152300 | 6076943340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 213 | 20230712 | 152200 | 6076943340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20230712 | 152100 | 6076943340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20230712 | 152000 | 6076943340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20230712 | 151900 | 6076943340 | 5700 | 5710 | 5720 | 5700 | 5596 |
| 217 | 20230712 | 151800 | 6044991510 | 5710 | 5720 | 5720 | 5700 | 1138 |
| 218 | 20230712 | 151700 | 6038494410 | 5720 | 5680 | 5720 | 5680 | 9276 |
| 219 | 20230712 | 151600 | 5985576160 | 5680 | 5680 | 5690 | 5680 | 1032 |
| 220 | 20230712 | 151500 | 5979711300 | 5670 | 5670 | 5680 | 5670 | 1851 |
| 221 | 20230712 | 151400 | 5969211840 | 5670 | 5680 | 5680 | 5670 | 2205 |
| 222 | 20230712 | 151300 | 5956689710 | 5670 | 5680 | 5680 | 5670 | 442 |
| 223 | 20230712 | 151200 | 5954181180 | 5680 | 5680 | 5680 | 5670 | 1840 |
| 224 | 20230712 | 151100 | 5943746970 | 5680 | 5670 | 5680 | 5670 | 12081 |
| 225 | 20230712 | 151000 | 5875181670 | 5680 | 5670 | 5680 | 5670 | 376 |
| 226 | 20230712 | 150900 | 5873049440 | 5680 | 5680 | 5680 | 5670 | 2975 |
| 227 | 20230712 | 150800 | 5856155210 | 5670 | 5670 | 5680 | 5670 | 1928 |
| 228 | 20230712 | 150700 | 5845223360 | 5670 | 5680 | 5680 | 5670 | 314 |
| 229 | 20230712 | 150600 | 5843442910 | 5660 | 5680 | 5680 | 5660 | 1128 |
| 230 | 20230712 | 150500 | 5837047020 | 5670 | 5670 | 5680 | 5670 | 5393 |
| 231 | 20230712 | 150400 | 5806467660 | 5670 | 5670 | 5680 | 5670 | 1227 |
| 232 | 20230712 | 150300 | 5799507120 | 5680 | 5680 | 5690 | 5670 | 2319 |
| 233 | 20230712 | 150200 | 5786334220 | 5690 | 5670 | 5690 | 5670 | 2785 |
| 234 | 20230712 | 150100 | 5770535640 | 5670 | 5670 | 5680 | 5670 | 131 |
| 235 | 20230712 | 150000 | 5769792860 | 5680 | 5680 | 5680 | 5670 | 661 |
| 236 | 20230712 | 145900 | 5766038870 | 5680 | 5690 | 5690 | 5680 | 1584 |
| 237 | 20230712 | 145800 | 5757041130 | 5680 | 5690 | 5690 | 5680 | 2619 |
| 238 | 20230712 | 145700 | 5742139120 | 5680 | 5690 | 5690 | 5680 | 1705 |
| 239 | 20230712 | 145600 | 5732442330 | 5690 | 5690 | 5690 | 5670 | 1505 |
| 240 | 20230712 | 145500 | 5723884890 | 5680 | 5680 | 5680 | 5670 | 261 |
| 241 | 20230712 | 145400 | 5722402420 | 5690 | 5680 | 5690 | 5670 | 1175 |
| 242 | 20230712 | 145300 | 5715732040 | 5680 | 5690 | 5690 | 5680 | 2608 |
| 243 | 20230712 | 145200 | 5700915960 | 5690 | 5690 | 5690 | 5680 | 371 |
| 244 | 20230712 | 145100 | 5698807890 | 5690 | 5690 | 5690 | 5680 | 123 |
| 245 | 20230712 | 145000 | 5698108550 | 5690 | 5690 | 5690 | 5680 | 696 |
| 246 | 20230712 | 144900 | 5694155250 | 5690 | 5680 | 5690 | 5680 | 143 |
| 247 | 20230712 | 144800 | 5693341960 | 5680 | 5700 | 5700 | 5680 | 872 |
| 248 | 20230712 | 144700 | 5688386000 | 5680 | 5690 | 5700 | 5680 | 3991 |
| 249 | 20230712 | 144600 | 5665716060 | 5690 | 5690 | 5690 | 5690 | 409 |
| 250 | 20230712 | 144500 | 5663388850 | 5700 | 5690 | 5700 | 5690 | 362 |
| 251 | 20230712 | 144400 | 5661326530 | 5700 | 5700 | 5700 | 5700 | 439 |
| 252 | 20230712 | 144300 | 5658824230 | 5700 | 5690 | 5700 | 5690 | 630 |
| 253 | 20230712 | 144200 | 5655236350 | 5690 | 5700 | 5700 | 5690 | 65 |
| 254 | 20230712 | 144100 | 5654866200 | 5700 | 5690 | 5700 | 5690 | 127 |
| 255 | 20230712 | 144000 | 5654142540 | 5690 | 5680 | 5690 | 5670 | 7027 |
| 256 | 20230712 | 143900 | 5614244720 | 5670 | 5670 | 5670 | 5670 | 1 |
| 257 | 20230712 | 143800 | 5614239050 | 5680 | 5670 | 5680 | 5670 | 16 |
| 258 | 20230712 | 143700 | 5614148280 | 5670 | 5680 | 5680 | 5670 | 510 |
| 259 | 20230712 | 143600 | 5611253980 | 5680 | 5680 | 5680 | 5680 | 212 |
| 260 | 20230712 | 143500 | 5610049820 | 5680 | 5670 | 5680 | 5670 | 161 |
| 261 | 20230712 | 143400 | 5609136940 | 5670 | 5670 | 5670 | 5660 | 5068 |
| 262 | 20230712 | 143300 | 5580411190 | 5680 | 5680 | 5680 | 5680 | 81 |
| 263 | 20230712 | 143200 | 5579951110 | 5670 | 5670 | 5670 | 5670 | 32 |
| 264 | 20230712 | 143100 | 5579769670 | 5670 | 5690 | 5690 | 5670 | 2316 |
| 265 | 20230712 | 143000 | 5566616120 | 5690 | 5690 | 5690 | 5690 | 1194 |
| 266 | 20230712 | 142900 | 5559822260 | 5690 | 5700 | 5700 | 5690 | 407 |
| 267 | 20230712 | 142800 | 5557506330 | 5700 | 5700 | 5700 | 5690 | 227 |
| 268 | 20230712 | 142700 | 5556212590 | 5700 | 5710 | 5710 | 5700 | 2488 |
| 269 | 20230712 | 142600 | 5542030980 | 5710 | 5710 | 5710 | 5710 | 1329 |
| 270 | 20230712 | 142500 | 5534442390 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 271 | 20230712 | 142400 | 5528732390 | 5710 | 5680 | 5710 | 5680 | 7649 |
| 272 | 20230712 | 142300 | 5485142990 | 5690 | 5680 | 5690 | 5680 | 319 |
| 273 | 20230712 | 142200 | 5483330820 | 5680 | 5680 | 5680 | 5680 | 200 |
| 274 | 20230712 | 142100 | 5482194820 | 5670 | 5680 | 5680 | 5670 | 620 |
| 275 | 20230712 | 142000 | 5478675050 | 5680 | 5680 | 5680 | 5670 | 141 |
| 276 | 20230712 | 141900 | 5477874420 | 5680 | 5680 | 5680 | 5680 | 1023 |
| 277 | 20230712 | 141800 | 5472063780 | 5670 | 5670 | 5670 | 5670 | 489 |
| 278 | 20230712 | 141700 | 5469291150 | 5670 | 5670 | 5670 | 5670 | 1046 |
| 279 | 20230712 | 141600 | 5463360330 | 5660 | 5670 | 5670 | 5660 | 5207 |
| 280 | 20230712 | 141500 | 5433861640 | 5670 | 5680 | 5680 | 5670 | 348 |
| 281 | 20230712 | 141400 | 5431886500 | 5670 | 5680 | 5680 | 5670 | 922 |
| 282 | 20230712 | 141300 | 5426652950 | 5680 | 5680 | 5680 | 5680 | 793 |
| 283 | 20230712 | 141200 | 5422148710 | 5680 | 5700 | 5700 | 5680 | 201 |
| 284 | 20230712 | 141100 | 5421006910 | 5680 | 5670 | 5680 | 5670 | 1172 |
| 285 | 20230712 | 141000 | 5414356760 | 5670 | 5680 | 5680 | 5670 | 857 |
| 286 | 20230712 | 140900 | 5409489580 | 5680 | 5680 | 5700 | 5670 | 2014 |
| 287 | 20230712 | 140800 | 5398048620 | 5670 | 5680 | 5680 | 5670 | 351 |
| 288 | 20230712 | 140700 | 5396058250 | 5680 | 5690 | 5690 | 5680 | 3130 |
| 289 | 20230712 | 140600 | 5378275020 | 5690 | 5690 | 5690 | 5680 | 455 |
| 290 | 20230712 | 140500 | 5375688780 | 5680 | 5690 | 5690 | 5680 | 991 |
| 291 | 20230712 | 140400 | 5370050000 | 5690 | 5690 | 5690 | 5690 | 8315 |
| 292 | 20230712 | 140300 | 5322737650 | 5690 | 5700 | 5700 | 5690 | 292 |
| 293 | 20230712 | 140200 | 5321073570 | 5700 | 5710 | 5710 | 5700 | 1571 |
| 294 | 20230712 | 140100 | 5312115840 | 5710 | 5710 | 5710 | 5700 | 156 |
| 295 | 20230712 | 140000 | 5311225100 | 5700 | 5700 | 5710 | 5700 | 613 |
| 296 | 20230712 | 135900 | 5307727500 | 5700 | 5700 | 5700 | 5700 | 1 |
| 297 | 20230712 | 135800 | 5307721800 | 5700 | 5710 | 5710 | 5700 | 21 |
| 298 | 20230712 | 135700 | 5307601990 | 5710 | 5710 | 5710 | 5710 | 6 |
| 299 | 20230712 | 135600 | 5307567730 | 5710 | 5710 | 5710 | 5700 | 718 |
| 300 | 20230712 | 135500 | 5303474990 | 5710 | 5700 | 5710 | 5700 | 933 |
| 301 | 20230712 | 135400 | 5298156880 | 5700 | 5710 | 5710 | 5700 | 83 |
| 302 | 20230712 | 135300 | 5297683280 | 5710 | 5700 | 5710 | 5700 | 1303 |
| 303 | 20230712 | 135200 | 5290256100 | 5700 | 5700 | 5720 | 5700 | 982 |
| 304 | 20230712 | 135100 | 5284658340 | 5730 | 5710 | 5730 | 5700 | 8055 |
| 305 | 20230712 | 135000 | 5238722900 | 5710 | 5720 | 5720 | 5710 | 225 |
| 306 | 20230712 | 134900 | 5237436000 | 5720 | 5720 | 5720 | 5720 | 618 |
| 307 | 20230712 | 134800 | 5233901040 | 5720 | 5720 | 5730 | 5720 | 900 |
| 308 | 20230712 | 134700 | 5228752520 | 5720 | 5720 | 5720 | 5710 | 804 |
| 309 | 20230712 | 134600 | 5224155430 | 5710 | 5720 | 5720 | 5710 | 1538 |
| 310 | 20230712 | 134500 | 5215358350 | 5720 | 5710 | 5720 | 5710 | 610 |
| 311 | 20230712 | 134400 | 5211870650 | 5710 | 5720 | 5720 | 5710 | 185 |
| 312 | 20230712 | 134300 | 5210813250 | 5720 | 5710 | 5720 | 5710 | 431 |
| 313 | 20230712 | 134200 | 5208349240 | 5720 | 5720 | 5720 | 5710 | 1161 |
| 314 | 20230712 | 134100 | 5201713240 | 5720 | 5720 | 5720 | 5720 | 713 |
| 315 | 20230712 | 134000 | 5197634880 | 5710 | 5720 | 5720 | 5710 | 133 |
| 316 | 20230712 | 133900 | 5196874130 | 5720 | 5710 | 5720 | 5710 | 1515 |
| 317 | 20230712 | 133800 | 5188214380 | 5720 | 5710 | 5720 | 5710 | 146 |
| 318 | 20230712 | 133700 | 5187379720 | 5710 | 5710 | 5710 | 5710 | 105 |
| 319 | 20230712 | 133600 | 5186780170 | 5700 | 5700 | 5700 | 5700 | 253 |
| 320 | 20230712 | 133500 | 5185338070 | 5710 | 5710 | 5710 | 5710 | 999 |
| 321 | 20230712 | 133400 | 5179633780 | 5710 | 5720 | 5720 | 5710 | 353 |
| 322 | 20230712 | 133300 | 5177617620 | 5720 | 5720 | 5720 | 5710 | 475 |
| 323 | 20230712 | 133200 | 5174904340 | 5700 | 5710 | 5710 | 5700 | 489 |
| 324 | 20230712 | 133100 | 5172115540 | 5700 | 5700 | 5710 | 5700 | 229 |
| 325 | 20230712 | 133000 | 5170810120 | 5700 | 5690 | 5700 | 5690 | 1416 |
| 326 | 20230712 | 132900 | 5162738930 | 5690 | 5700 | 5700 | 5690 | 44 |
| 327 | 20230712 | 132800 | 5162488140 | 5700 | 5700 | 5700 | 5700 | 166 |
| 328 | 20230712 | 132700 | 5161541940 | 5700 | 5700 | 5700 | 5690 | 364 |
| 329 | 20230712 | 132600 | 5159468630 | 5700 | 5700 | 5710 | 5700 | 5569 |
| 330 | 20230712 | 132500 | 5127725100 | 5710 | 5710 | 5710 | 5710 | 595 |
| 331 | 20230712 | 132400 | 5124327650 | 5710 | 5720 | 5720 | 5700 | 666 |
| 332 | 20230712 | 132300 | 5120526230 | 5710 | 5710 | 5710 | 5710 | 572 |
| 333 | 20230712 | 132200 | 5117260110 | 5710 | 5710 | 5710 | 5700 | 1060 |
| 334 | 20230712 | 132100 | 5111212540 | 5710 | 5700 | 5710 | 5700 | 622 |
| 335 | 20230712 | 132000 | 5107664970 | 5710 | 5710 | 5720 | 5700 | 1632 |
| 336 | 20230712 | 131900 | 5098347810 | 5700 | 5710 | 5710 | 5700 | 343 |
| 337 | 20230712 | 131800 | 5096389710 | 5710 | 5710 | 5710 | 5700 | 157 |
| 338 | 20230712 | 131700 | 5095493440 | 5710 | 5710 | 5710 | 5710 | 587 |
| 339 | 20230712 | 131600 | 5092141670 | 5710 | 5710 | 5710 | 5710 | 104 |
| 340 | 20230712 | 131500 | 5091547830 | 5700 | 5700 | 5700 | 5700 | 100 |
| 341 | 20230712 | 131400 | 5090977830 | 5710 | 5710 | 5710 | 5700 | 76 |
| 342 | 20230712 | 131300 | 5090543890 | 5710 | 5710 | 5710 | 5710 | 2025 |
| 343 | 20230712 | 131200 | 5078981140 | 5720 | 5720 | 5720 | 5720 | 0 |
| 344 | 20230712 | 131100 | 5078981140 | 5720 | 5710 | 5720 | 5710 | 391 |
| 345 | 20230712 | 131000 | 5076744720 | 5710 | 5720 | 5720 | 5710 | 139 |
| 346 | 20230712 | 130900 | 5075951020 | 5720 | 5710 | 5720 | 5710 | 263 |
| 347 | 20230712 | 130800 | 5074448990 | 5710 | 5710 | 5710 | 5710 | 8 |
| 348 | 20230712 | 130700 | 5074403310 | 5710 | 5710 | 5720 | 5710 | 2986 |
| 349 | 20230712 | 130600 | 5057333140 | 5720 | 5720 | 5720 | 5710 | 1299 |
| 350 | 20230712 | 130500 | 5049913170 | 5730 | 5720 | 5730 | 5720 | 621 |
| 351 | 20230712 | 130400 | 5046360050 | 5720 | 5720 | 5720 | 5710 | 1326 |
| 352 | 20230712 | 130300 | 5038775850 | 5720 | 5720 | 5720 | 5720 | 296 |
| 353 | 20230712 | 130200 | 5037082730 | 5720 | 5720 | 5730 | 5720 | 24 |
| 354 | 20230712 | 130100 | 5036945440 | 5730 | 5730 | 5730 | 5720 | 615 |
| 355 | 20230712 | 130000 | 5033423570 | 5730 | 5730 | 5730 | 5720 | 468 |
| 356 | 20230712 | 125900 | 5030743010 | 5740 | 5730 | 5740 | 5730 | 462 |
| 357 | 20230712 | 125800 | 5028094620 | 5730 | 5740 | 5740 | 5730 | 131 |
| 358 | 20230712 | 125700 | 5027343980 | 5740 | 5740 | 5740 | 5730 | 193 |
| 359 | 20230712 | 125600 | 5026237310 | 5740 | 5730 | 5740 | 5730 | 707 |
| 360 | 20230712 | 125500 | 5022184430 | 5730 | 5720 | 5740 | 5720 | 928 |
| 361 | 20230712 | 125400 | 5016872130 | 5730 | 5740 | 5740 | 5730 | 138 |
| 362 | 20230712 | 125300 | 5016081330 | 5740 | 5730 | 5740 | 5730 | 1038 |
| 363 | 20230712 | 125200 | 5010123220 | 5740 | 5730 | 5740 | 5730 | 1010 |
| 364 | 20230712 | 125100 | 5004330870 | 5730 | 5720 | 5730 | 5720 | 580 |
| 365 | 20230712 | 125000 | 5001012970 | 5730 | 5730 | 5730 | 5730 | 3 |
| 366 | 20230712 | 124900 | 5000995780 | 5730 | 5730 | 5730 | 5720 | 1026 |
| 367 | 20230712 | 124800 | 4995117980 | 5740 | 5740 | 5740 | 5730 | 612 |
| 368 | 20230712 | 124700 | 4991606520 | 5740 | 5740 | 5740 | 5740 | 8 |
| 369 | 20230712 | 124600 | 4991560600 | 5740 | 5720 | 5740 | 5720 | 871 |
| 370 | 20230712 | 124500 | 4986568880 | 5720 | 5720 | 5730 | 5720 | 247 |
| 371 | 20230712 | 124400 | 4985156020 | 5720 | 5720 | 5720 | 5720 | 10 |
| 372 | 20230712 | 124300 | 4985098820 | 5720 | 5720 | 5720 | 5720 | 264 |
| 373 | 20230712 | 124200 | 4983588740 | 5720 | 5720 | 5720 | 5720 | 254 |
| 374 | 20230712 | 124100 | 4982135860 | 5710 | 5720 | 5720 | 5710 | 95 |
| 375 | 20230712 | 124000 | 4981592570 | 5720 | 5720 | 5720 | 5720 | 110 |
| 376 | 20230712 | 123900 | 4980963370 | 5710 | 5720 | 5720 | 5710 | 403 |
| 377 | 20230712 | 123800 | 4978660000 | 5730 | 5720 | 5730 | 5720 | 233 |
| 378 | 20230712 | 123700 | 4977327040 | 5730 | 5720 | 5730 | 5710 | 46 |
| 379 | 20230712 | 123600 | 4977064010 | 5720 | 5730 | 5730 | 5710 | 97 |
| 380 | 20230712 | 123500 | 4976508500 | 5710 | 5710 | 5710 | 5710 | 90 |
| 381 | 20230712 | 123400 | 4975994600 | 5710 | 5710 | 5710 | 5710 | 2164 |
| 382 | 20230712 | 123300 | 4963638160 | 5710 | 5730 | 5730 | 5710 | 256 |
| 383 | 20230712 | 123200 | 4962173530 | 5730 | 5720 | 5730 | 5720 | 250 |
| 384 | 20230712 | 123100 | 4960742030 | 5720 | 5730 | 5730 | 5720 | 365 |
| 385 | 20230712 | 123000 | 4958653820 | 5730 | 5730 | 5740 | 5720 | 493 |
| 386 | 20230712 | 122900 | 4955829320 | 5730 | 5740 | 5740 | 5730 | 184 |
| 387 | 20230712 | 122800 | 4954774600 | 5740 | 5730 | 5740 | 5720 | 2723 |
| 388 | 20230712 | 122700 | 4939157680 | 5730 | 5730 | 5740 | 5730 | 254 |
| 389 | 20230712 | 122600 | 4937702250 | 5730 | 5730 | 5740 | 5730 | 728 |
| 390 | 20230712 | 122500 | 4933528000 | 5730 | 5720 | 5730 | 5720 | 642 |
| 391 | 20230712 | 122400 | 4929849360 | 5720 | 5720 | 5730 | 5720 | 2765 |
| 392 | 20230712 | 122300 | 4914008090 | 5720 | 5720 | 5720 | 5720 | 30 |
| 393 | 20230712 | 122200 | 4913836490 | 5710 | 5710 | 5710 | 5710 | 1248 |
| 394 | 20230712 | 122100 | 4906710410 | 5710 | 5720 | 5720 | 5710 | 481 |
| 395 | 20230712 | 122000 | 4903961090 | 5730 | 5720 | 5730 | 5710 | 1073 |
| 396 | 20230712 | 121900 | 4897821400 | 5720 | 5710 | 5720 | 5710 | 624 |
| 397 | 20230712 | 121800 | 4894257350 | 5710 | 5710 | 5710 | 5710 | 800 |
| 398 | 20230712 | 121700 | 4889689350 | 5710 | 5710 | 5720 | 5710 | 729 |
| 399 | 20230712 | 121600 | 4885521760 | 5720 | 5720 | 5720 | 5710 | 286 |
| 400 | 20230712 | 121500 | 4883886880 | 5720 | 5720 | 5720 | 5720 | 977 |
| 401 | 20230712 | 121400 | 4878298440 | 5730 | 5730 | 5730 | 5730 | 1601 |
| 402 | 20230712 | 121300 | 4869124710 | 5730 | 5710 | 5730 | 5690 | 4708 |
| 403 | 20230712 | 121200 | 4842289150 | 5710 | 5710 | 5710 | 5710 | 1162 |
| 404 | 20230712 | 121100 | 4835654130 | 5710 | 5700 | 5710 | 5700 | 363 |
| 405 | 20230712 | 121000 | 4833583000 | 5700 | 5680 | 5700 | 5680 | 2764 |
| 406 | 20230712 | 120900 | 4817848930 | 5680 | 5680 | 5680 | 5670 | 565 |
| 407 | 20230712 | 120800 | 4814640730 | 5680 | 5670 | 5680 | 5660 | 542 |
| 408 | 20230712 | 120700 | 4811569170 | 5670 | 5670 | 5670 | 5670 | 50 |
| 409 | 20230712 | 120600 | 4811285670 | 5670 | 5660 | 5680 | 5660 | 487 |
| 410 | 20230712 | 120500 | 4808525520 | 5660 | 5660 | 5670 | 5660 | 355 |
| 411 | 20230712 | 120400 | 4806513180 | 5660 | 5670 | 5670 | 5660 | 1505 |
| 412 | 20230712 | 120300 | 4797994780 | 5660 | 5660 | 5670 | 5660 | 2921 |
| 413 | 20230712 | 120200 | 4781461470 | 5660 | 5670 | 5670 | 5660 | 1442 |
| 414 | 20230712 | 120100 | 4773288350 | 5670 | 5660 | 5670 | 5660 | 44 |
| 415 | 20230712 | 120000 | 4773038890 | 5670 | 5660 | 5670 | 5660 | 318 |
| 416 | 20230712 | 115900 | 4771238920 | 5670 | 5660 | 5670 | 5660 | 93 |
| 417 | 20230712 | 115800 | 4770711710 | 5670 | 5660 | 5670 | 5660 | 221 |
| 418 | 20230712 | 115700 | 4769460320 | 5660 | 5670 | 5670 | 5660 | 816 |
| 419 | 20230712 | 115600 | 4764835740 | 5660 | 5660 | 5660 | 5660 | 1221 |
| 420 | 20230712 | 115500 | 4757924880 | 5670 | 5660 | 5670 | 5660 | 1238 |
| 421 | 20230712 | 115400 | 4750905460 | 5670 | 5670 | 5670 | 5660 | 1918 |
| 422 | 20230712 | 115300 | 4740036350 | 5670 | 5660 | 5670 | 5650 | 199 |
| 423 | 20230712 | 115200 | 4738911130 | 5660 | 5660 | 5670 | 5650 | 649 |
| 424 | 20230712 | 115100 | 4735237790 | 5660 | 5670 | 5670 | 5650 | 7343 |
| 425 | 20230712 | 115000 | 4693678630 | 5670 | 5680 | 5680 | 5670 | 161 |
| 426 | 20230712 | 114900 | 4692765670 | 5670 | 5670 | 5670 | 5660 | 774 |
| 427 | 20230712 | 114800 | 4688378710 | 5670 | 5680 | 5680 | 5670 | 1617 |
| 428 | 20230712 | 114700 | 4679210120 | 5670 | 5680 | 5680 | 5670 | 112 |
| 429 | 20230712 | 114600 | 4678575050 | 5680 | 5680 | 5680 | 5670 | 702 |
| 430 | 20230712 | 114500 | 4674589810 | 5680 | 5680 | 5680 | 5670 | 953 |
| 431 | 20230712 | 114400 | 4669180770 | 5670 | 5680 | 5680 | 5670 | 428 |
| 432 | 20230712 | 114300 | 4666749850 | 5680 | 5680 | 5680 | 5670 | 139 |
| 433 | 20230712 | 114200 | 4665961340 | 5670 | 5680 | 5680 | 5670 | 4678 |
| 434 | 20230712 | 114100 | 4639433670 | 5680 | 5690 | 5690 | 5680 | 132 |
| 435 | 20230712 | 114000 | 4638682840 | 5690 | 5680 | 5690 | 5680 | 531 |
| 436 | 20230712 | 113900 | 4635666650 | 5680 | 5680 | 5690 | 5680 | 376 |
| 437 | 20230712 | 113800 | 4633528970 | 5680 | 5680 | 5680 | 5680 | 637 |
| 438 | 20230712 | 113700 | 4629910810 | 5680 | 5680 | 5680 | 5670 | 1144 |
| 439 | 20230712 | 113600 | 4623417190 | 5670 | 5680 | 5680 | 5670 | 567 |
| 440 | 20230712 | 113500 | 4620199600 | 5680 | 5670 | 5680 | 5670 | 226 |
| 441 | 20230712 | 113400 | 4618916940 | 5680 | 5690 | 5690 | 5670 | 2082 |
| 442 | 20230712 | 113300 | 4607104220 | 5690 | 5680 | 5690 | 5680 | 706 |
| 443 | 20230712 | 113200 | 4603088940 | 5680 | 5690 | 5690 | 5680 | 1338 |
| 444 | 20230712 | 113100 | 4595487910 | 5680 | 5670 | 5690 | 5670 | 484 |
| 445 | 20230712 | 113000 | 4592739710 | 5670 | 5660 | 5670 | 5660 | 4133 |
| 446 | 20230712 | 112900 | 4569318890 | 5660 | 5680 | 5680 | 5660 | 10936 |
| 447 | 20230712 | 112800 | 4507311130 | 5690 | 5690 | 5700 | 5680 | 5052 |
| 448 | 20230712 | 112700 | 4478600910 | 5690 | 5700 | 5700 | 5690 | 816 |
| 449 | 20230712 | 112600 | 4473957630 | 5680 | 5690 | 5690 | 5680 | 6802 |
| 450 | 20230712 | 112500 | 4435274310 | 5700 | 5700 | 5700 | 5690 | 3389 |
| 451 | 20230712 | 112400 | 4415972450 | 5700 | 5700 | 5710 | 5700 | 24689 |
| 452 | 20230712 | 112300 | 4275239740 | 5700 | 5710 | 5710 | 5700 | 1412 |
| 453 | 20230712 | 112200 | 4267177630 | 5710 | 5710 | 5710 | 5700 | 1253 |
| 454 | 20230712 | 112100 | 4260024600 | 5710 | 5710 | 5710 | 5700 | 73 |
| 455 | 20230712 | 112000 | 4259608480 | 5700 | 5710 | 5710 | 5700 | 1084 |
| 456 | 20230712 | 111900 | 4253425340 | 5710 | 5710 | 5710 | 5710 | 1164 |
| 457 | 20230712 | 111800 | 4246778900 | 5710 | 5710 | 5720 | 5700 | 9434 |
| 458 | 20230712 | 111700 | 4192910170 | 5720 | 5710 | 5730 | 5710 | 722 |
| 459 | 20230712 | 111600 | 4188787450 | 5730 | 5710 | 5730 | 5710 | 1506 |
| 460 | 20230712 | 111500 | 4180182250 | 5720 | 5720 | 5730 | 5710 | 1798 |
| 461 | 20230712 | 111400 | 4169905140 | 5720 | 5710 | 5720 | 5710 | 962 |
| 462 | 20230712 | 111300 | 4164402710 | 5710 | 5720 | 5730 | 5710 | 16809 |
| 463 | 20230712 | 111200 | 4068259240 | 5730 | 5720 | 5730 | 5720 | 145 |
| 464 | 20230712 | 111100 | 4067429390 | 5730 | 5740 | 5740 | 5730 | 763 |
| 465 | 20230712 | 111000 | 4063057380 | 5730 | 5730 | 5730 | 5730 | 315 |
| 466 | 20230712 | 110900 | 4061252430 | 5730 | 5730 | 5740 | 5720 | 10417 |
| 467 | 20230712 | 110800 | 4001565690 | 5730 | 5740 | 5740 | 5730 | 842 |
| 468 | 20230712 | 110700 | 3996733120 | 5740 | 5730 | 5740 | 5730 | 642 |
| 469 | 20230712 | 110600 | 3993051850 | 5730 | 5740 | 5740 | 5730 | 126 |
| 470 | 20230712 | 110500 | 3992329710 | 5740 | 5740 | 5740 | 5740 | 2846 |
| 471 | 20230712 | 110400 | 3975993670 | 5750 | 5740 | 5750 | 5740 | 3593 |
| 472 | 20230712 | 110300 | 3955334300 | 5750 | 5760 | 5760 | 5750 | 1421 |
| 473 | 20230712 | 110200 | 3947163480 | 5750 | 5740 | 5750 | 5740 | 504 |
| 474 | 20230712 | 110100 | 3944269780 | 5740 | 5740 | 5770 | 5740 | 456 |
| 475 | 20230712 | 110000 | 3941652190 | 5750 | 5750 | 5770 | 5740 | 2201 |
| 476 | 20230712 | 105900 | 3928997750 | 5750 | 5770 | 5770 | 5750 | 1602 |
| 477 | 20230712 | 105800 | 3919783170 | 5780 | 5750 | 5780 | 5740 | 3072 |
| 478 | 20230712 | 105700 | 3902093610 | 5750 | 5740 | 5750 | 5740 | 732 |
| 479 | 20230712 | 105600 | 3897891390 | 5740 | 5740 | 5740 | 5740 | 238 |
| 480 | 20230712 | 105500 | 3896525270 | 5740 | 5750 | 5760 | 5740 | 10583 |
| 481 | 20230712 | 105400 | 3835747880 | 5750 | 5760 | 5760 | 5750 | 179 |
| 482 | 20230712 | 105300 | 3834716990 | 5750 | 5770 | 5770 | 5750 | 1281 |
| 483 | 20230712 | 105200 | 3827333300 | 5770 | 5770 | 5770 | 5770 | 95 |
| 484 | 20230712 | 105100 | 3826785150 | 5780 | 5770 | 5780 | 5760 | 670 |
| 485 | 20230712 | 105000 | 3822918260 | 5770 | 5770 | 5770 | 5770 | 47 |
| 486 | 20230712 | 104900 | 3822647070 | 5770 | 5760 | 5770 | 5760 | 2827 |
| 487 | 20230712 | 104800 | 3806361550 | 5750 | 5740 | 5750 | 5740 | 515 |
| 488 | 20230712 | 104700 | 3803401240 | 5750 | 5760 | 5760 | 5750 | 1008 |
| 489 | 20230712 | 104600 | 3797605200 | 5740 | 5760 | 5760 | 5740 | 3592 |
| 490 | 20230712 | 104500 | 3776972080 | 5760 | 5750 | 5760 | 5740 | 2167 |
| 491 | 20230712 | 104400 | 3764512190 | 5750 | 5760 | 5760 | 5750 | 564 |
| 492 | 20230712 | 104300 | 3761268110 | 5760 | 5760 | 5760 | 5760 | 40 |
| 493 | 20230712 | 104200 | 3761037710 | 5750 | 5750 | 5760 | 5750 | 542 |
| 494 | 20230712 | 104100 | 3757921010 | 5750 | 5770 | 5770 | 5750 | 26 |
| 495 | 20230712 | 104000 | 3757771490 | 5750 | 5760 | 5770 | 5750 | 2373 |
| 496 | 20230712 | 103900 | 3744119990 | 5760 | 5770 | 5770 | 5760 | 137 |
| 497 | 20230712 | 103800 | 3743330740 | 5770 | 5780 | 5780 | 5760 | 748 |
| 498 | 20230712 | 103700 | 3739007890 | 5770 | 5760 | 5770 | 5760 | 39 |
| 499 | 20230712 | 103600 | 3738783210 | 5760 | 5770 | 5770 | 5760 | 251 |
| 500 | 20230712 | 103500 | 3737337440 | 5760 | 5780 | 5780 | 5760 | 1246 |
| 501 | 20230712 | 103400 | 3730139290 | 5780 | 5770 | 5790 | 5770 | 1190 |
| 502 | 20230712 | 103300 | 3723264890 | 5760 | 5750 | 5760 | 5750 | 2085 |
| 503 | 20230712 | 103200 | 3711258300 | 5760 | 5740 | 5760 | 5740 | 464 |
| 504 | 20230712 | 103100 | 3708590190 | 5740 | 5750 | 5760 | 5740 | 895 |
| 505 | 20230712 | 103000 | 3703450880 | 5740 | 5740 | 5750 | 5740 | 2037 |
| 506 | 20230712 | 102900 | 3691741760 | 5750 | 5740 | 5750 | 5740 | 1251 |
| 507 | 20230712 | 102800 | 3684560640 | 5750 | 5740 | 5750 | 5740 | 447 |
| 508 | 20230712 | 102700 | 3681992690 | 5750 | 5740 | 5750 | 5740 | 477 |
| 509 | 20230712 | 102600 | 3679251590 | 5740 | 5750 | 5750 | 5740 | 1061 |
| 510 | 20230712 | 102500 | 3673158150 | 5750 | 5750 | 5750 | 5740 | 970 |
| 511 | 20230712 | 102400 | 3667581110 | 5750 | 5750 | 5750 | 5740 | 1258 |
| 512 | 20230712 | 102300 | 3660349010 | 5750 | 5760 | 5760 | 5750 | 607 |
| 513 | 20230712 | 102200 | 3656857760 | 5740 | 5750 | 5750 | 5740 | 2268 |
| 514 | 20230712 | 102100 | 3643839390 | 5740 | 5740 | 5750 | 5740 | 327 |
| 515 | 20230712 | 102000 | 3641961700 | 5740 | 5770 | 5770 | 5740 | 4879 |
| 516 | 20230712 | 101900 | 3613893370 | 5770 | 5760 | 5770 | 5760 | 893 |
| 517 | 20230712 | 101800 | 3608746780 | 5770 | 5750 | 5770 | 5750 | 3223 |
| 518 | 20230712 | 101700 | 3590195000 | 5750 | 5740 | 5750 | 5740 | 1044 |
| 519 | 20230712 | 101600 | 3584198020 | 5750 | 5740 | 5750 | 5740 | 20975 |
| 520 | 20230712 | 101500 | 3463797430 | 5730 | 5740 | 5740 | 5730 | 1855 |
| 521 | 20230712 | 101400 | 3453149740 | 5740 | 5740 | 5750 | 5740 | 3227 |
| 522 | 20230712 | 101300 | 3434615980 | 5730 | 5740 | 5750 | 5730 | 4138 |
| 523 | 20230712 | 101200 | 3410886500 | 5750 | 5750 | 5760 | 5740 | 1209 |
| 524 | 20230712 | 101100 | 3403941340 | 5750 | 5770 | 5770 | 5750 | 1907 |
| 525 | 20230712 | 101000 | 3392965540 | 5770 | 5750 | 5770 | 5740 | 336 |
| 526 | 20230712 | 100900 | 3391031930 | 5750 | 5740 | 5750 | 5740 | 3978 |
| 527 | 20230712 | 100800 | 3368189950 | 5740 | 5740 | 5740 | 5740 | 1904 |
| 528 | 20230712 | 100700 | 3357260990 | 5740 | 5740 | 5740 | 5730 | 10642 |
| 529 | 20230712 | 100600 | 3296271820 | 5740 | 5770 | 5770 | 5730 | 22957 |
| 530 | 20230712 | 100500 | 3164457060 | 5770 | 5770 | 5770 | 5770 | 1429 |
| 531 | 20230712 | 100400 | 3156211730 | 5770 | 5770 | 5780 | 5770 | 1637 |
| 532 | 20230712 | 100300 | 3146764050 | 5770 | 5790 | 5800 | 5770 | 5625 |
| 533 | 20230712 | 100200 | 3114255790 | 5790 | 5800 | 5800 | 5790 | 5116 |
| 534 | 20230712 | 100100 | 3084623140 | 5800 | 5800 | 5800 | 5800 | 324 |
| 535 | 20230712 | 100000 | 3082743940 | 5800 | 5800 | 5820 | 5790 | 2257 |
| 536 | 20230712 | 095900 | 3069649480 | 5810 | 5780 | 5810 | 5770 | 5561 |
| 537 | 20230712 | 095800 | 3037445340 | 5780 | 5780 | 5780 | 5780 | 1155 |
| 538 | 20230712 | 095700 | 3030769440 | 5780 | 5790 | 5790 | 5780 | 922 |
| 539 | 20230712 | 095600 | 3025432130 | 5790 | 5790 | 5800 | 5790 | 555 |
| 540 | 20230712 | 095500 | 3022217320 | 5790 | 5780 | 5810 | 5780 | 5276 |
| 541 | 20230712 | 095400 | 2991648130 | 5780 | 5770 | 5790 | 5770 | 628 |
| 542 | 20230712 | 095300 | 2988021500 | 5770 | 5760 | 5790 | 5760 | 5599 |
| 543 | 20230712 | 095200 | 2955693990 | 5750 | 5760 | 5760 | 5750 | 517 |
| 544 | 20230712 | 095100 | 2952716350 | 5760 | 5760 | 5760 | 5750 | 1730 |
| 545 | 20230712 | 095000 | 2942753220 | 5760 | 5750 | 5760 | 5750 | 1969 |
| 546 | 20230712 | 094900 | 2931431220 | 5760 | 5760 | 5770 | 5750 | 2725 |
| 547 | 20230712 | 094800 | 2915744460 | 5760 | 5770 | 5770 | 5760 | 1591 |
| 548 | 20230712 | 094700 | 2906567500 | 5760 | 5760 | 5770 | 5750 | 1053 |
| 549 | 20230712 | 094600 | 2900501980 | 5760 | 5750 | 5770 | 5750 | 3377 |
| 550 | 20230712 | 094500 | 2881027990 | 5750 | 5770 | 5770 | 5750 | 1832 |
| 551 | 20230712 | 094400 | 2870461990 | 5770 | 5770 | 5790 | 5740 | 18759 |
| 552 | 20230712 | 094300 | 2762590960 | 5770 | 5760 | 5770 | 5760 | 1786 |
| 553 | 20230712 | 094200 | 2752300880 | 5760 | 5750 | 5790 | 5750 | 9059 |
| 554 | 20230712 | 094100 | 2700100020 | 5750 | 5760 | 5760 | 5740 | 10644 |
| 555 | 20230712 | 094000 | 2638894040 | 5760 | 5760 | 5770 | 5750 | 3690 |
| 556 | 20230712 | 093900 | 2617640780 | 5760 | 5760 | 5780 | 5760 | 3533 |
| 557 | 20230712 | 093800 | 2597288060 | 5780 | 5770 | 5780 | 5760 | 1275 |
| 558 | 20230712 | 093700 | 2589919730 | 5770 | 5760 | 5780 | 5760 | 3840 |
| 559 | 20230712 | 093600 | 2567779550 | 5760 | 5760 | 5780 | 5760 | 2369 |
| 560 | 20230712 | 093500 | 2554134010 | 5760 | 5780 | 5780 | 5760 | 4334 |
| 561 | 20230712 | 093400 | 2529124160 | 5780 | 5790 | 5790 | 5770 | 898 |
| 562 | 20230712 | 093300 | 2523933510 | 5780 | 5790 | 5800 | 5780 | 4022 |
| 563 | 20230712 | 093200 | 2500668990 | 5800 | 5810 | 5820 | 5790 | 2057 |
| 564 | 20230712 | 093100 | 2488748530 | 5800 | 5820 | 5820 | 5790 | 6305 |
| 565 | 20230712 | 093000 | 2452196630 | 5820 | 5820 | 5830 | 5790 | 6792 |
| 566 | 20230712 | 092900 | 2412699300 | 5810 | 5800 | 5820 | 5790 | 10780 |
| 567 | 20230712 | 092800 | 2350080810 | 5790 | 5760 | 5810 | 5760 | 10252 |
| 568 | 20230712 | 092700 | 2290715610 | 5760 | 5770 | 5770 | 5760 | 2199 |
| 569 | 20230712 | 092600 | 2278042430 | 5770 | 5780 | 5780 | 5760 | 8777 |
| 570 | 20230712 | 092500 | 2227410370 | 5770 | 5770 | 5780 | 5770 | 1771 |
| 571 | 20230712 | 092400 | 2217186900 | 5780 | 5790 | 5790 | 5770 | 3785 |
| 572 | 20230712 | 092300 | 2195308730 | 5780 | 5800 | 5800 | 5780 | 12900 |
| 573 | 20230712 | 092200 | 2120699990 | 5800 | 5780 | 5800 | 5770 | 12463 |
| 574 | 20230712 | 092100 | 2048577620 | 5770 | 5780 | 5790 | 5760 | 2372 |
| 575 | 20230712 | 092000 | 2034890970 | 5780 | 5760 | 5780 | 5760 | 3195 |
| 576 | 20230712 | 091900 | 2016452890 | 5770 | 5760 | 5770 | 5750 | 8901 |
| 577 | 20230712 | 091800 | 1965214030 | 5760 | 5810 | 5830 | 5720 | 36977 |
| 578 | 20230712 | 091700 | 1752265580 | 5820 | 5810 | 5830 | 5810 | 1495 |
| 579 | 20230712 | 091600 | 1743579200 | 5810 | 5830 | 5840 | 5810 | 4774 |
| 580 | 20230712 | 091500 | 1715788880 | 5830 | 5840 | 5840 | 5820 | 4819 |
| 581 | 20230712 | 091400 | 1687669730 | 5840 | 5840 | 5840 | 5820 | 3977 |
| 582 | 20230712 | 091300 | 1664476510 | 5840 | 5810 | 5840 | 5800 | 9825 |
| 583 | 20230712 | 091200 | 1607379660 | 5800 | 5810 | 5820 | 5800 | 9383 |
| 584 | 20230712 | 091100 | 1552901250 | 5800 | 5830 | 5840 | 5800 | 5988 |
| 585 | 20230712 | 091000 | 1518092520 | 5830 | 5800 | 5840 | 5790 | 9642 |
| 586 | 20230712 | 090900 | 1462088000 | 5800 | 5800 | 5820 | 5790 | 4941 |
| 587 | 20230712 | 090800 | 1433422090 | 5790 | 5770 | 5820 | 5760 | 14066 |
| 588 | 20230712 | 090700 | 1351981930 | 5770 | 5800 | 5810 | 5750 | 35749 |
| 589 | 20230712 | 090600 | 1145438310 | 5800 | 5830 | 5830 | 5800 | 37144 |
| 590 | 20230712 | 090500 | 929618380 | 5830 | 5860 | 5860 | 5830 | 7092 |
| 591 | 20230712 | 090400 | 888225520 | 5850 | 5850 | 5870 | 5820 | 18903 |
| 592 | 20230712 | 090300 | 778000580 | 5850 | 5860 | 5900 | 5830 | 28560 |
| 593 | 20230712 | 090200 | 610775990 | 5860 | 5900 | 5910 | 5850 | 22311 |
| 594 | 20230712 | 090100 | 479857870 | 5900 | 5860 | 5910 | 5840 | 17884 |
| 595 | 20230712 | 090000 | 374672870 | 5840 | 5870 | 5890 | 5840 | 57314 |