28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 2792 |
| 3 | 20230713 | 185100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20230713 | 185000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20230713 | 184900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20230713 | 184800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20230713 | 184700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20230713 | 184600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20230713 | 184500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20230713 | 184400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20230713 | 184300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20230713 | 184200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20230713 | 184100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20230713 | 184000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20230713 | 183900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20230713 | 183800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20230713 | 183700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20230713 | 183600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20230713 | 183500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20230713 | 183400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20230713 | 183300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20230713 | 183200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20230713 | 183100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20230713 | 183000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20230713 | 182900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20230713 | 182800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20230713 | 182700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20230713 | 182600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20230713 | 182500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20230713 | 182400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20230713 | 182300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20230713 | 182200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 2792 |
| 33 | 20230713 | 182100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20230713 | 182000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20230713 | 181900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20230713 | 181800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20230713 | 181700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20230713 | 181600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20230713 | 181500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20230713 | 181400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20230713 | 181300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20230713 | 181200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20230713 | 181100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20230713 | 181000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20230713 | 180900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20230713 | 180800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20230713 | 180700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20230713 | 180600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20230713 | 180500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20230713 | 180400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20230713 | 180300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20230713 | 180200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20230713 | 180100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20230713 | 180000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20230713 | 175900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20230713 | 175800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20230713 | 175700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20230713 | 175600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20230713 | 175500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20230713 | 175400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20230713 | 175300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20230713 | 175200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 2792 |
| 63 | 20230713 | 175100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20230713 | 175000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20230713 | 174900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20230713 | 174800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20230713 | 174700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20230713 | 174600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20230713 | 174500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20230713 | 174400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20230713 | 174300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20230713 | 174200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20230713 | 174100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20230713 | 174000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20230713 | 173900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20230713 | 173800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20230713 | 173700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20230713 | 173600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20230713 | 173500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20230713 | 173400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20230713 | 173300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20230713 | 173200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20230713 | 173100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20230713 | 173000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20230713 | 172900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20230713 | 172800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20230713 | 172700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20230713 | 172600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20230713 | 172500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20230713 | 172400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20230713 | 172300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20230713 | 172200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 2792 |
| 93 | 20230713 | 172100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20230713 | 172000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20230713 | 171900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20230713 | 171800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20230713 | 171700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20230713 | 171600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20230713 | 171500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20230713 | 171400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20230713 | 171300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20230713 | 171200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20230713 | 171100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20230713 | 171000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20230713 | 170900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20230713 | 170800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20230713 | 170700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20230713 | 170600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20230713 | 170500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20230713 | 170400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20230713 | 170300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20230713 | 170200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20230713 | 170100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20230713 | 170000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20230713 | 165900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20230713 | 165800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20230713 | 165700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20230713 | 165600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20230713 | 165500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20230713 | 165400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20230713 | 165300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20230713 | 165200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 2792 |
| 123 | 20230713 | 165100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20230713 | 165000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20230713 | 164900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20230713 | 164800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20230713 | 164700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20230713 | 164600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20230713 | 164500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20230713 | 164400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20230713 | 164300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20230713 | 164200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20230713 | 164100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20230713 | 164000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20230713 | 163900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20230713 | 163800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20230713 | 163700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20230713 | 163600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20230713 | 163500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20230713 | 163400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20230713 | 163300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20230713 | 163200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20230713 | 163100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20230713 | 163000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20230713 | 162900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20230713 | 162800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20230713 | 162700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20230713 | 162600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20230713 | 162500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20230713 | 162400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20230713 | 162300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20230713 | 162200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 2792 |
| 153 | 20230713 | 162100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20230713 | 162000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20230713 | 161900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20230713 | 161800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20230713 | 161700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20230713 | 161600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20230713 | 161500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20230713 | 161400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20230713 | 161300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20230713 | 161200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20230713 | 161100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20230713 | 161000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20230713 | 160900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20230713 | 160800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20230713 | 160700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20230713 | 160600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20230713 | 160500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20230713 | 160400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20230713 | 160300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20230713 | 160200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20230713 | 160100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20230713 | 160000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20230713 | 155900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20230713 | 155800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20230713 | 155700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20230713 | 155600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20230713 | 155500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20230713 | 155400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20230713 | 155300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20230713 | 155200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 2792 |
| 183 | 20230713 | 155100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20230713 | 155000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20230713 | 154900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20230713 | 154800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20230713 | 154700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20230713 | 154600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20230713 | 154500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20230713 | 154400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20230713 | 154300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20230713 | 154200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20230713 | 154100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20230713 | 154000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20230713 | 153900 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20230713 | 153800 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20230713 | 153700 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20230713 | 153600 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20230713 | 153500 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20230713 | 153400 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20230713 | 153300 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20230713 | 153200 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20230713 | 153100 | 965551450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20230713 | 153000 | 965551450 | 3925 | 3925 | 3925 | 3925 | 2792 |
| 205 | 20230713 | 152900 | 954592850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 206 | 20230713 | 152800 | 954592850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20230713 | 152700 | 954592850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20230713 | 152600 | 954592850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20230713 | 152500 | 954592850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20230713 | 152400 | 954592850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20230713 | 152300 | 954592850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20230713 | 152200 | 954592850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 213 | 20230713 | 152100 | 954592850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20230713 | 152000 | 954592850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20230713 | 151900 | 954592850 | 3935 | 3925 | 3935 | 3925 | 1256 |
| 216 | 20230713 | 151800 | 949653270 | 3930 | 3930 | 3930 | 3930 | 24 |
| 217 | 20230713 | 151700 | 949558950 | 3930 | 3930 | 3930 | 3925 | 343 |
| 218 | 20230713 | 151600 | 948211160 | 3930 | 3925 | 3930 | 3925 | 42 |
| 219 | 20230713 | 151500 | 948046300 | 3930 | 3930 | 3930 | 3930 | 8 |
| 220 | 20230713 | 151400 | 948014860 | 3930 | 3930 | 3930 | 3925 | 185 |
| 221 | 20230713 | 151300 | 947288705 | 3925 | 3925 | 3930 | 3925 | 2798 |
| 222 | 20230713 | 151200 | 936306050 | 3930 | 3920 | 3930 | 3920 | 1011 |
| 223 | 20230713 | 151100 | 932337015 | 3925 | 3920 | 3925 | 3920 | 248 |
| 224 | 20230713 | 151000 | 931364780 | 3920 | 3920 | 3930 | 3920 | 2448 |
| 225 | 20230713 | 150900 | 921758405 | 3925 | 3920 | 3925 | 3920 | 51 |
| 226 | 20230713 | 150800 | 921558385 | 3920 | 3920 | 3925 | 3920 | 441 |
| 227 | 20230713 | 150700 | 919829145 | 3920 | 3915 | 3920 | 3915 | 430 |
| 228 | 20230713 | 150600 | 918144165 | 3915 | 3925 | 3925 | 3915 | 485 |
| 229 | 20230713 | 150500 | 916243870 | 3925 | 3930 | 3930 | 3925 | 1829 |
| 230 | 20230713 | 150400 | 909065040 | 3925 | 3915 | 3925 | 3915 | 4215 |
| 231 | 20230713 | 150300 | 892538130 | 3910 | 3915 | 3915 | 3910 | 1483 |
| 232 | 20230713 | 150200 | 886732390 | 3925 | 3915 | 3925 | 3915 | 1839 |
| 233 | 20230713 | 150100 | 879524705 | 3915 | 3925 | 3925 | 3910 | 1254 |
| 234 | 20230713 | 150000 | 874616405 | 3925 | 3920 | 3925 | 3920 | 1050 |
| 235 | 20230713 | 145900 | 870495825 | 3920 | 3920 | 3920 | 3920 | 120 |
| 236 | 20230713 | 145800 | 870025425 | 3915 | 3915 | 3915 | 3915 | 8 |
| 237 | 20230713 | 145700 | 869994105 | 3915 | 3915 | 3915 | 3915 | 7 |
| 238 | 20230713 | 145600 | 869966700 | 3920 | 3920 | 3920 | 3920 | 206 |
| 239 | 20230713 | 145500 | 869159180 | 3915 | 3915 | 3915 | 3915 | 1 |
| 240 | 20230713 | 145400 | 869155265 | 3915 | 3915 | 3915 | 3915 | 9 |
| 241 | 20230713 | 145300 | 869120030 | 3920 | 3925 | 3925 | 3920 | 1924 |
| 242 | 20230713 | 145200 | 861577495 | 3920 | 3920 | 3920 | 3920 | 93 |
| 243 | 20230713 | 145100 | 861212935 | 3920 | 3920 | 3920 | 3920 | 1140 |
| 244 | 20230713 | 145000 | 856744135 | 3920 | 3925 | 3925 | 3920 | 1419 |
| 245 | 20230713 | 144900 | 851181445 | 3930 | 3930 | 3930 | 3925 | 1304 |
| 246 | 20230713 | 144800 | 846057135 | 3930 | 3930 | 3930 | 3930 | 152 |
| 247 | 20230713 | 144700 | 845459775 | 3920 | 3925 | 3925 | 3920 | 15 |
| 248 | 20230713 | 144600 | 845400910 | 3925 | 3925 | 3925 | 3925 | 1010 |
| 249 | 20230713 | 144500 | 841436660 | 3925 | 3925 | 3925 | 3925 | 10 |
| 250 | 20230713 | 144400 | 841397410 | 3925 | 3925 | 3925 | 3925 | 2 |
| 251 | 20230713 | 144300 | 841389560 | 3925 | 3925 | 3925 | 3925 | 0 |
| 252 | 20230713 | 144200 | 841389560 | 3925 | 3925 | 3925 | 3925 | 10 |
| 253 | 20230713 | 144100 | 841350310 | 3925 | 3925 | 3925 | 3925 | 0 |
| 254 | 20230713 | 144000 | 841350310 | 3925 | 3925 | 3925 | 3925 | 0 |
| 255 | 20230713 | 143900 | 841350310 | 3925 | 3930 | 3930 | 3925 | 273 |
| 256 | 20230713 | 143800 | 840278770 | 3920 | 3920 | 3920 | 3920 | 50 |
| 257 | 20230713 | 143700 | 840082770 | 3920 | 3920 | 3920 | 3920 | 16 |
| 258 | 20230713 | 143600 | 840020050 | 3915 | 3915 | 3915 | 3915 | 1545 |
| 259 | 20230713 | 143500 | 833971375 | 3920 | 3920 | 3920 | 3920 | 16 |
| 260 | 20230713 | 143400 | 833908655 | 3920 | 3920 | 3920 | 3920 | 86 |
| 261 | 20230713 | 143300 | 833571535 | 3920 | 3920 | 3920 | 3920 | 1 |
| 262 | 20230713 | 143200 | 833567615 | 3920 | 3930 | 3930 | 3920 | 1676 |
| 263 | 20230713 | 143100 | 826997685 | 3935 | 3925 | 3935 | 3925 | 24 |
| 264 | 20230713 | 143000 | 826903475 | 3920 | 3925 | 3925 | 3920 | 379 |
| 265 | 20230713 | 142900 | 825417655 | 3925 | 3925 | 3925 | 3925 | 0 |
| 266 | 20230713 | 142800 | 825417655 | 3925 | 3925 | 3925 | 3920 | 313 |
| 267 | 20230713 | 142700 | 824189670 | 3925 | 3925 | 3925 | 3925 | 26 |
| 268 | 20230713 | 142600 | 824087620 | 3920 | 3920 | 3920 | 3920 | 5 |
| 269 | 20230713 | 142500 | 824068020 | 3920 | 3920 | 3920 | 3920 | 12 |
| 270 | 20230713 | 142400 | 824020980 | 3920 | 3920 | 3925 | 3920 | 85 |
| 271 | 20230713 | 142300 | 823687775 | 3920 | 3920 | 3920 | 3920 | 976 |
| 272 | 20230713 | 142200 | 819861855 | 3920 | 3915 | 3920 | 3915 | 183 |
| 273 | 20230713 | 142100 | 819145165 | 3915 | 3925 | 3925 | 3915 | 928 |
| 274 | 20230713 | 142000 | 815509210 | 3925 | 3925 | 3925 | 3925 | 4 |
| 275 | 20230713 | 141900 | 815493510 | 3920 | 3925 | 3925 | 3920 | 7 |
| 276 | 20230713 | 141800 | 815466045 | 3925 | 3920 | 3925 | 3920 | 9 |
| 277 | 20230713 | 141700 | 815430740 | 3920 | 3920 | 3920 | 3920 | 13 |
| 278 | 20230713 | 141600 | 815379780 | 3920 | 3920 | 3920 | 3920 | 103 |
| 279 | 20230713 | 141500 | 814976020 | 3925 | 3925 | 3925 | 3925 | 12 |
| 280 | 20230713 | 141400 | 814928920 | 3925 | 3925 | 3925 | 3925 | 0 |
| 281 | 20230713 | 141300 | 814928920 | 3925 | 3920 | 3925 | 3920 | 17 |
| 282 | 20230713 | 141200 | 814862275 | 3925 | 3925 | 3925 | 3925 | 1 |
| 283 | 20230713 | 141100 | 814858350 | 3915 | 3910 | 3915 | 3910 | 2186 |
| 284 | 20230713 | 141000 | 806301160 | 3910 | 3910 | 3910 | 3910 | 250 |
| 285 | 20230713 | 140900 | 805323660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 286 | 20230713 | 140800 | 805323660 | 3910 | 3915 | 3915 | 3910 | 414 |
| 287 | 20230713 | 140700 | 803704350 | 3915 | 3915 | 3915 | 3915 | 81 |
| 288 | 20230713 | 140600 | 803387235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 289 | 20230713 | 140500 | 803387235 | 3925 | 3915 | 3925 | 3915 | 1058 |
| 290 | 20230713 | 140400 | 799244615 | 3915 | 3915 | 3915 | 3915 | 0 |
| 291 | 20230713 | 140300 | 799244615 | 3915 | 3915 | 3915 | 3915 | 10 |
| 292 | 20230713 | 140200 | 799205465 | 3920 | 3920 | 3920 | 3920 | 3 |
| 293 | 20230713 | 140100 | 799193705 | 3920 | 3915 | 3920 | 3910 | 207 |
| 294 | 20230713 | 140000 | 798384200 | 3915 | 3915 | 3915 | 3915 | 87 |
| 295 | 20230713 | 135900 | 798043595 | 3915 | 3910 | 3915 | 3905 | 3230 |
| 296 | 20230713 | 135800 | 785414930 | 3910 | 3910 | 3910 | 3910 | 0 |
| 297 | 20230713 | 135700 | 785414930 | 3910 | 3910 | 3910 | 3910 | 0 |
| 298 | 20230713 | 135600 | 785414930 | 3910 | 3915 | 3915 | 3910 | 1820 |
| 299 | 20230713 | 135500 | 778289925 | 3920 | 3920 | 3920 | 3920 | 200 |
| 300 | 20230713 | 135400 | 777505925 | 3915 | 3915 | 3915 | 3915 | 316 |
| 301 | 20230713 | 135300 | 776268785 | 3915 | 3915 | 3915 | 3915 | 25 |
| 302 | 20230713 | 135200 | 776170910 | 3920 | 3920 | 3920 | 3920 | 0 |
| 303 | 20230713 | 135100 | 776170910 | 3920 | 3920 | 3920 | 3920 | 0 |
| 304 | 20230713 | 135000 | 776170910 | 3920 | 3920 | 3920 | 3920 | 0 |
| 305 | 20230713 | 134900 | 776170910 | 3920 | 3920 | 3920 | 3920 | 30 |
| 306 | 20230713 | 134800 | 776053310 | 3915 | 3920 | 3920 | 3915 | 2 |
| 307 | 20230713 | 134700 | 776045475 | 3920 | 3915 | 3920 | 3915 | 371 |
| 308 | 20230713 | 134600 | 774593005 | 3915 | 3915 | 3915 | 3915 | 200 |
| 309 | 20230713 | 134500 | 773810005 | 3915 | 3915 | 3915 | 3915 | 200 |
| 310 | 20230713 | 134400 | 773027005 | 3915 | 3915 | 3915 | 3915 | 1009 |
| 311 | 20230713 | 134300 | 769076770 | 3915 | 3915 | 3915 | 3915 | 72 |
| 312 | 20230713 | 134200 | 768794890 | 3920 | 3920 | 3920 | 3920 | 1019 |
| 313 | 20230713 | 134100 | 764800410 | 3925 | 3925 | 3930 | 3925 | 62 |
| 314 | 20230713 | 134000 | 764557020 | 3925 | 3925 | 3925 | 3925 | 4 |
| 315 | 20230713 | 133900 | 764541320 | 3920 | 3920 | 3920 | 3920 | 0 |
| 316 | 20230713 | 133800 | 764541320 | 3920 | 3925 | 3925 | 3920 | 6 |
| 317 | 20230713 | 133700 | 764517785 | 3920 | 3920 | 3920 | 3920 | 258 |
| 318 | 20230713 | 133600 | 763506425 | 3920 | 3920 | 3920 | 3920 | 40 |
| 319 | 20230713 | 133500 | 763349625 | 3920 | 3920 | 3920 | 3920 | 0 |
| 320 | 20230713 | 133400 | 763349625 | 3920 | 3920 | 3920 | 3920 | 200 |
| 321 | 20230713 | 133300 | 762565625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 322 | 20230713 | 133200 | 762565625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 323 | 20230713 | 133100 | 762565625 | 3925 | 3925 | 3925 | 3925 | 111 |
| 324 | 20230713 | 133000 | 762129950 | 3930 | 3930 | 3930 | 3930 | 100 |
| 325 | 20230713 | 132900 | 761736950 | 3925 | 3930 | 3930 | 3925 | 165 |
| 326 | 20230713 | 132800 | 761088950 | 3930 | 3930 | 3930 | 3930 | 119 |
| 327 | 20230713 | 132700 | 760621280 | 3925 | 3925 | 3925 | 3925 | 0 |
| 328 | 20230713 | 132600 | 760621280 | 3925 | 3925 | 3925 | 3925 | 277 |
| 329 | 20230713 | 132500 | 759534055 | 3925 | 3925 | 3925 | 3925 | 0 |
| 330 | 20230713 | 132400 | 759534055 | 3925 | 3925 | 3925 | 3925 | 29 |
| 331 | 20230713 | 132300 | 759420230 | 3925 | 3925 | 3925 | 3925 | 134 |
| 332 | 20230713 | 132200 | 758894280 | 3920 | 3920 | 3920 | 3920 | 426 |
| 333 | 20230713 | 132100 | 757224360 | 3920 | 3915 | 3920 | 3915 | 389 |
| 334 | 20230713 | 132000 | 755700780 | 3915 | 3915 | 3915 | 3915 | 22 |
| 335 | 20230713 | 131900 | 755614650 | 3920 | 3920 | 3920 | 3920 | 505 |
| 336 | 20230713 | 131800 | 753635050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 337 | 20230713 | 131700 | 753635050 | 3920 | 3920 | 3920 | 3920 | 2 |
| 338 | 20230713 | 131600 | 753627210 | 3915 | 3920 | 3920 | 3915 | 1443 |
| 339 | 20230713 | 131500 | 747970670 | 3920 | 3920 | 3920 | 3920 | 106 |
| 340 | 20230713 | 131400 | 747555150 | 3920 | 3920 | 3920 | 3920 | 0 |
| 341 | 20230713 | 131300 | 747555150 | 3920 | 3920 | 3920 | 3920 | 10 |
| 342 | 20230713 | 131200 | 747515950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 343 | 20230713 | 131100 | 747515950 | 3920 | 3920 | 3920 | 3920 | 150 |
| 344 | 20230713 | 131000 | 746927950 | 3920 | 3920 | 3920 | 3920 | 120 |
| 345 | 20230713 | 130900 | 746457550 | 3915 | 3915 | 3915 | 3915 | 2 |
| 346 | 20230713 | 130800 | 746449720 | 3915 | 3915 | 3915 | 3915 | 2 |
| 347 | 20230713 | 130700 | 746441890 | 3920 | 3920 | 3920 | 3920 | 0 |
| 348 | 20230713 | 130600 | 746441890 | 3920 | 3925 | 3925 | 3920 | 209 |
| 349 | 20230713 | 130500 | 745622575 | 3930 | 3925 | 3930 | 3925 | 20 |
| 350 | 20230713 | 130400 | 745544060 | 3925 | 3925 | 3925 | 3925 | 2 |
| 351 | 20230713 | 130300 | 745536210 | 3925 | 3915 | 3925 | 3915 | 505 |
| 352 | 20230713 | 130200 | 743559105 | 3915 | 3925 | 3925 | 3915 | 110 |
| 353 | 20230713 | 130100 | 743128075 | 3930 | 3930 | 3930 | 3930 | 2 |
| 354 | 20230713 | 130000 | 743120215 | 3925 | 3925 | 3925 | 3925 | 454 |
| 355 | 20230713 | 125900 | 741338265 | 3920 | 3920 | 3920 | 3920 | 884 |
| 356 | 20230713 | 125800 | 737872985 | 3915 | 3910 | 3915 | 3910 | 3264 |
| 357 | 20230713 | 125700 | 725095425 | 3910 | 3910 | 3910 | 3910 | 258 |
| 358 | 20230713 | 125600 | 724086645 | 3905 | 3910 | 3910 | 3905 | 1035 |
| 359 | 20230713 | 125500 | 720043915 | 3910 | 3910 | 3910 | 3910 | 9 |
| 360 | 20230713 | 125400 | 720008725 | 3910 | 3910 | 3910 | 3910 | 130 |
| 361 | 20230713 | 125300 | 719500425 | 3910 | 3910 | 3910 | 3910 | 433 |
| 362 | 20230713 | 125200 | 717807395 | 3915 | 3915 | 3915 | 3915 | 23 |
| 363 | 20230713 | 125100 | 717717350 | 3915 | 3915 | 3915 | 3910 | 3144 |
| 364 | 20230713 | 125000 | 705418715 | 3915 | 3915 | 3915 | 3915 | 807 |
| 365 | 20230713 | 124900 | 702259310 | 3915 | 3915 | 3915 | 3915 | 390 |
| 366 | 20230713 | 124800 | 700732460 | 3915 | 3915 | 3915 | 3915 | 0 |
| 367 | 20230713 | 124700 | 700732460 | 3915 | 3910 | 3915 | 3910 | 1530 |
| 368 | 20230713 | 124600 | 694742810 | 3910 | 3910 | 3920 | 3910 | 3060 |
| 369 | 20230713 | 124500 | 682777955 | 3910 | 3915 | 3920 | 3910 | 6396 |
| 370 | 20230713 | 124400 | 657743465 | 3920 | 3920 | 3920 | 3920 | 2793 |
| 371 | 20230713 | 124300 | 646794905 | 3925 | 3925 | 3925 | 3925 | 591 |
| 372 | 20230713 | 124200 | 644475230 | 3935 | 3935 | 3935 | 3935 | 0 |
| 373 | 20230713 | 124100 | 644475230 | 3935 | 3935 | 3935 | 3935 | 0 |
| 374 | 20230713 | 124000 | 644475230 | 3935 | 3935 | 3935 | 3935 | 1 |
| 375 | 20230713 | 123900 | 644471295 | 3920 | 3935 | 3935 | 3920 | 3106 |
| 376 | 20230713 | 123800 | 632289230 | 3935 | 3930 | 3935 | 3930 | 208 |
| 377 | 20230713 | 123700 | 631471690 | 3925 | 3925 | 3925 | 3920 | 366 |
| 378 | 20230713 | 123600 | 630035145 | 3925 | 3925 | 3925 | 3925 | 2101 |
| 379 | 20230713 | 123500 | 621788720 | 3925 | 3925 | 3925 | 3925 | 453 |
| 380 | 20230713 | 123400 | 620010695 | 3925 | 3925 | 3925 | 3925 | 3500 |
| 381 | 20230713 | 123300 | 606273195 | 3925 | 3925 | 3925 | 3925 | 0 |
| 382 | 20230713 | 123200 | 606273195 | 3925 | 3930 | 3930 | 3925 | 1309 |
| 383 | 20230713 | 123100 | 601128830 | 3935 | 3930 | 3935 | 3930 | 317 |
| 384 | 20230713 | 123000 | 599882770 | 3930 | 3940 | 3940 | 3930 | 5007 |
| 385 | 20230713 | 122900 | 580175210 | 3940 | 3935 | 3940 | 3935 | 1041 |
| 386 | 20230713 | 122800 | 576078860 | 3935 | 3935 | 3935 | 3935 | 500 |
| 387 | 20230713 | 122700 | 574111360 | 3945 | 3945 | 3945 | 3945 | 0 |
| 388 | 20230713 | 122600 | 574111360 | 3945 | 3945 | 3945 | 3945 | 1 |
| 389 | 20230713 | 122500 | 574107415 | 3935 | 3935 | 3935 | 3935 | 1022 |
| 390 | 20230713 | 122400 | 570085845 | 3945 | 3935 | 3945 | 3935 | 1207 |
| 391 | 20230713 | 122300 | 565336240 | 3935 | 3935 | 3935 | 3935 | 0 |
| 392 | 20230713 | 122200 | 565336240 | 3935 | 3930 | 3935 | 3930 | 421 |
| 393 | 20230713 | 122100 | 563681000 | 3935 | 3935 | 3935 | 3930 | 177 |
| 394 | 20230713 | 122000 | 562985125 | 3930 | 3930 | 3930 | 3930 | 300 |
| 395 | 20230713 | 121900 | 561806125 | 3935 | 3935 | 3935 | 3935 | 45 |
| 396 | 20230713 | 121800 | 561629050 | 3935 | 3935 | 3935 | 3935 | 1 |
| 397 | 20230713 | 121700 | 561625115 | 3935 | 3935 | 3935 | 3935 | 0 |
| 398 | 20230713 | 121600 | 561625115 | 3935 | 3935 | 3935 | 3935 | 0 |
| 399 | 20230713 | 121500 | 561625115 | 3935 | 3935 | 3935 | 3935 | 27 |
| 400 | 20230713 | 121400 | 561518870 | 3925 | 3925 | 3940 | 3925 | 776 |
| 401 | 20230713 | 121300 | 558473055 | 3925 | 3930 | 3930 | 3925 | 1452 |
| 402 | 20230713 | 121200 | 552766885 | 3930 | 3935 | 3935 | 3930 | 1773 |
| 403 | 20230713 | 121100 | 545798115 | 3935 | 3940 | 3945 | 3935 | 1677 |
| 404 | 20230713 | 121000 | 539194475 | 3940 | 3940 | 3940 | 3940 | 90 |
| 405 | 20230713 | 120900 | 538839875 | 3945 | 3945 | 3945 | 3945 | 127 |
| 406 | 20230713 | 120800 | 538338860 | 3945 | 3945 | 3945 | 3945 | 100 |
| 407 | 20230713 | 120700 | 537944360 | 3945 | 3945 | 3945 | 3945 | 5 |
| 408 | 20230713 | 120600 | 537924635 | 3935 | 3940 | 3940 | 3935 | 1437 |
| 409 | 20230713 | 120500 | 532266555 | 3945 | 3945 | 3945 | 3945 | 22 |
| 410 | 20230713 | 120400 | 532179765 | 3945 | 3940 | 3945 | 3940 | 25 |
| 411 | 20230713 | 120300 | 532081260 | 3945 | 3945 | 3945 | 3945 | 6 |
| 412 | 20230713 | 120200 | 532057590 | 3945 | 3940 | 3945 | 3940 | 8 |
| 413 | 20230713 | 120100 | 532026055 | 3940 | 3935 | 3940 | 3935 | 997 |
| 414 | 20230713 | 120000 | 528102760 | 3940 | 3940 | 3945 | 3935 | 450 |
| 415 | 20230713 | 115900 | 526330500 | 3940 | 3945 | 3945 | 3940 | 3402 |
| 416 | 20230713 | 115800 | 512925765 | 3940 | 3940 | 3940 | 3940 | 1060 |
| 417 | 20230713 | 115700 | 508749365 | 3950 | 3950 | 3950 | 3950 | 0 |
| 418 | 20230713 | 115600 | 508749365 | 3950 | 3945 | 3950 | 3940 | 5894 |
| 419 | 20230713 | 115500 | 485502950 | 3960 | 3965 | 3965 | 3950 | 320 |
| 420 | 20230713 | 115400 | 484237665 | 3965 | 3955 | 3965 | 3955 | 7 |
| 421 | 20230713 | 115300 | 484209940 | 3945 | 3950 | 3950 | 3945 | 5629 |
| 422 | 20230713 | 115200 | 462003420 | 3965 | 3965 | 3965 | 3965 | 1 |
| 423 | 20230713 | 115100 | 461999455 | 3965 | 3965 | 3965 | 3965 | 31 |
| 424 | 20230713 | 115000 | 461876540 | 3965 | 3965 | 3965 | 3965 | 0 |
| 425 | 20230713 | 114900 | 461876540 | 3965 | 3965 | 3965 | 3965 | 0 |
| 426 | 20230713 | 114800 | 461876540 | 3965 | 3965 | 3965 | 3965 | 1 |
| 427 | 20230713 | 114700 | 461872575 | 3945 | 3945 | 3945 | 3945 | 0 |
| 428 | 20230713 | 114600 | 461872575 | 3945 | 3955 | 3980 | 3945 | 3981 |
| 429 | 20230713 | 114500 | 446164065 | 3950 | 3955 | 3955 | 3950 | 716 |
| 430 | 20230713 | 114400 | 443334600 | 3960 | 3960 | 3960 | 3960 | 17 |
| 431 | 20230713 | 114300 | 443267280 | 3975 | 3960 | 3975 | 3960 | 501 |
| 432 | 20230713 | 114200 | 441283305 | 3960 | 3960 | 3960 | 3960 | 4 |
| 433 | 20230713 | 114100 | 441267465 | 3960 | 3960 | 3960 | 3960 | 3 |
| 434 | 20230713 | 114000 | 441255585 | 3960 | 3955 | 3960 | 3955 | 20 |
| 435 | 20230713 | 113900 | 441176405 | 3955 | 3955 | 3955 | 3955 | 96 |
| 436 | 20230713 | 113800 | 440796725 | 3955 | 3955 | 3955 | 3955 | 12 |
| 437 | 20230713 | 113700 | 440749265 | 3945 | 3950 | 3950 | 3945 | 137 |
| 438 | 20230713 | 113600 | 440208465 | 3945 | 3955 | 3955 | 3945 | 9 |
| 439 | 20230713 | 113500 | 440172925 | 3950 | 3950 | 3950 | 3950 | 36 |
| 440 | 20230713 | 113400 | 440030725 | 3950 | 3950 | 3950 | 3950 | 405 |
| 441 | 20230713 | 113300 | 438430975 | 3955 | 3955 | 3955 | 3950 | 2234 |
| 442 | 20230713 | 113200 | 429606645 | 3955 | 3950 | 3955 | 3950 | 12 |
| 443 | 20230713 | 113100 | 429559225 | 3955 | 3955 | 3955 | 3955 | 20 |
| 444 | 20230713 | 113000 | 429480125 | 3955 | 3950 | 3955 | 3950 | 213 |
| 445 | 20230713 | 112900 | 428638715 | 3950 | 3960 | 3960 | 3950 | 29 |
| 446 | 20230713 | 112800 | 428524135 | 3955 | 3945 | 3955 | 3945 | 13 |
| 447 | 20230713 | 112700 | 428472810 | 3950 | 3950 | 3950 | 3950 | 713 |
| 448 | 20230713 | 112600 | 425656460 | 3945 | 3950 | 3950 | 3945 | 668 |
| 449 | 20230713 | 112500 | 423021095 | 3945 | 3950 | 3950 | 3945 | 2026 |
| 450 | 20230713 | 112400 | 415021900 | 3950 | 3960 | 3960 | 3950 | 15612 |
| 451 | 20230713 | 112300 | 353249830 | 3965 | 3970 | 3970 | 3960 | 2348 |
| 452 | 20230713 | 112200 | 343940235 | 3970 | 3970 | 3970 | 3970 | 1741 |
| 453 | 20230713 | 112100 | 337028465 | 3975 | 3975 | 3975 | 3975 | 1 |
| 454 | 20230713 | 112000 | 337024490 | 3975 | 3970 | 3975 | 3970 | 74 |
| 455 | 20230713 | 111900 | 336730690 | 3970 | 3970 | 3970 | 3970 | 65 |
| 456 | 20230713 | 111800 | 336472640 | 3970 | 3970 | 3970 | 3970 | 64 |
| 457 | 20230713 | 111700 | 336218560 | 3985 | 3980 | 3985 | 3975 | 1732 |
| 458 | 20230713 | 111600 | 329332280 | 3985 | 3985 | 3985 | 3985 | 16 |
| 459 | 20230713 | 111500 | 329268520 | 3985 | 3980 | 3985 | 3980 | 3 |
| 460 | 20230713 | 111400 | 329256575 | 3985 | 3980 | 3985 | 3980 | 4 |
| 461 | 20230713 | 111300 | 329240640 | 3985 | 3985 | 3985 | 3985 | 62 |
| 462 | 20230713 | 111200 | 328993570 | 3980 | 3980 | 3980 | 3980 | 0 |
| 463 | 20230713 | 111100 | 328993570 | 3980 | 3980 | 3980 | 3980 | 14 |
| 464 | 20230713 | 111000 | 328937850 | 3985 | 3985 | 3985 | 3980 | 11 |
| 465 | 20230713 | 110900 | 328894030 | 3980 | 3980 | 3980 | 3980 | 101 |
| 466 | 20230713 | 110800 | 328492050 | 3980 | 3980 | 3980 | 3980 | 0 |
| 467 | 20230713 | 110700 | 328492050 | 3980 | 3980 | 3980 | 3980 | 0 |
| 468 | 20230713 | 110600 | 328492050 | 3980 | 3980 | 3980 | 3980 | 19 |
| 469 | 20230713 | 110500 | 328416430 | 3975 | 3975 | 3975 | 3975 | 29 |
| 470 | 20230713 | 110400 | 328301155 | 3975 | 3975 | 3975 | 3975 | 50 |
| 471 | 20230713 | 110300 | 328102405 | 3975 | 3970 | 3975 | 3970 | 67 |
| 472 | 20230713 | 110200 | 327836320 | 3970 | 3980 | 3980 | 3970 | 49 |
| 473 | 20230713 | 110100 | 327641770 | 3975 | 3975 | 3975 | 3975 | 1276 |
| 474 | 20230713 | 110000 | 322569670 | 3975 | 3975 | 3975 | 3970 | 57 |
| 475 | 20230713 | 105900 | 322343210 | 3975 | 3975 | 3975 | 3975 | 639 |
| 476 | 20230713 | 105800 | 319803185 | 3975 | 3975 | 3975 | 3975 | 1 |
| 477 | 20230713 | 105700 | 319799210 | 3975 | 3985 | 3985 | 3975 | 28 |
| 478 | 20230713 | 105600 | 319687880 | 3985 | 3985 | 3985 | 3985 | 0 |
| 479 | 20230713 | 105500 | 319687880 | 3985 | 3985 | 3985 | 3985 | 216 |
| 480 | 20230713 | 105400 | 318827120 | 3980 | 3980 | 3980 | 3980 | 0 |
| 481 | 20230713 | 105300 | 318827120 | 3980 | 3985 | 3985 | 3980 | 23 |
| 482 | 20230713 | 105200 | 318735565 | 3980 | 3980 | 3985 | 3980 | 21 |
| 483 | 20230713 | 105100 | 318651975 | 3980 | 3980 | 3980 | 3980 | 433 |
| 484 | 20230713 | 105000 | 316928635 | 3985 | 3985 | 3985 | 3985 | 21 |
| 485 | 20230713 | 104900 | 316844950 | 3985 | 3985 | 3985 | 3985 | 0 |
| 486 | 20230713 | 104800 | 316844950 | 3985 | 3985 | 3985 | 3985 | 16 |
| 487 | 20230713 | 104700 | 316781190 | 3985 | 3985 | 3985 | 3985 | 24 |
| 488 | 20230713 | 104600 | 316685550 | 3985 | 3980 | 3985 | 3980 | 30 |
| 489 | 20230713 | 104500 | 316566015 | 3980 | 3980 | 3985 | 3980 | 662 |
| 490 | 20230713 | 104400 | 313931150 | 3980 | 3980 | 3980 | 3980 | 50 |
| 491 | 20230713 | 104300 | 313732150 | 3985 | 3980 | 3985 | 3980 | 21 |
| 492 | 20230713 | 104200 | 313648565 | 3980 | 3980 | 3980 | 3980 | 28 |
| 493 | 20230713 | 104100 | 313537125 | 3980 | 3980 | 3980 | 3980 | 0 |
| 494 | 20230713 | 104000 | 313537125 | 3980 | 3980 | 3980 | 3980 | 63 |
| 495 | 20230713 | 103900 | 313286385 | 3980 | 3980 | 3980 | 3980 | 3 |
| 496 | 20230713 | 103800 | 313274445 | 3980 | 3980 | 3980 | 3980 | 48 |
| 497 | 20230713 | 103700 | 313083405 | 3980 | 3980 | 3980 | 3965 | 57 |
| 498 | 20230713 | 103600 | 312857015 | 3980 | 3980 | 3980 | 3980 | 51 |
| 499 | 20230713 | 103500 | 312654035 | 3980 | 3980 | 3980 | 3980 | 27 |
| 500 | 20230713 | 103400 | 312546575 | 3980 | 3980 | 3980 | 3980 | 35 |
| 501 | 20230713 | 103300 | 312407275 | 3980 | 3980 | 3980 | 3980 | 45 |
| 502 | 20230713 | 103200 | 312228175 | 3980 | 3980 | 3980 | 3965 | 621 |
| 503 | 20230713 | 103100 | 309765045 | 3980 | 3975 | 3985 | 3970 | 537 |
| 504 | 20230713 | 103000 | 307631975 | 3975 | 3985 | 3985 | 3975 | 65 |
| 505 | 20230713 | 102900 | 307373470 | 3985 | 3985 | 3985 | 3985 | 64 |
| 506 | 20230713 | 102800 | 307118430 | 3985 | 3985 | 3985 | 3985 | 12 |
| 507 | 20230713 | 102700 | 307070610 | 3985 | 3985 | 3985 | 3985 | 30 |
| 508 | 20230713 | 102600 | 306951060 | 3985 | 3985 | 3985 | 3985 | 50 |
| 509 | 20230713 | 102500 | 306751810 | 3985 | 3980 | 3985 | 3980 | 26 |
| 510 | 20230713 | 102400 | 306648230 | 3980 | 3980 | 3980 | 3970 | 138 |
| 511 | 20230713 | 102300 | 306099975 | 3970 | 3985 | 3985 | 3970 | 1024 |
| 512 | 20230713 | 102200 | 302032350 | 3985 | 3985 | 3985 | 3985 | 17 |
| 513 | 20230713 | 102100 | 301964605 | 3985 | 3975 | 3985 | 3975 | 349 |
| 514 | 20230713 | 102000 | 300575840 | 3975 | 3985 | 3985 | 3975 | 132 |
| 515 | 20230713 | 101900 | 300051120 | 3985 | 3985 | 3985 | 3985 | 4 |
| 516 | 20230713 | 101800 | 300035180 | 3980 | 3975 | 3980 | 3975 | 60 |
| 517 | 20230713 | 101700 | 299796405 | 3980 | 3980 | 3980 | 3980 | 287 |
| 518 | 20230713 | 101600 | 298654145 | 3985 | 3985 | 3985 | 3985 | 3 |
| 519 | 20230713 | 101500 | 298642190 | 3980 | 3980 | 3980 | 3975 | 1546 |
| 520 | 20230713 | 101400 | 292489115 | 3985 | 3990 | 3990 | 3985 | 11 |
| 521 | 20230713 | 101300 | 292445230 | 3990 | 3990 | 3990 | 3985 | 140 |
| 522 | 20230713 | 101200 | 291887230 | 3985 | 3990 | 3990 | 3985 | 24 |
| 523 | 20230713 | 101100 | 291791565 | 3990 | 3990 | 3990 | 3990 | 8 |
| 524 | 20230713 | 101000 | 291759645 | 3990 | 3990 | 3990 | 3990 | 20 |
| 525 | 20230713 | 100900 | 291679845 | 3990 | 3990 | 3990 | 3990 | 0 |
| 526 | 20230713 | 100800 | 291679845 | 3990 | 3990 | 3990 | 3990 | 5 |
| 527 | 20230713 | 100700 | 291659895 | 3990 | 3990 | 3990 | 3990 | 29 |
| 528 | 20230713 | 100600 | 291544185 | 3990 | 3985 | 3990 | 3985 | 550 |
| 529 | 20230713 | 100500 | 289349930 | 3985 | 3985 | 3990 | 3985 | 37 |
| 530 | 20230713 | 100400 | 289202355 | 3990 | 3990 | 3990 | 3985 | 132 |
| 531 | 20230713 | 100300 | 288675680 | 3985 | 3985 | 3985 | 3985 | 1338 |
| 532 | 20230713 | 100200 | 283343750 | 3985 | 3985 | 3985 | 3985 | 20 |
| 533 | 20230713 | 100100 | 283264050 | 3985 | 3985 | 3985 | 3985 | 0 |
| 534 | 20230713 | 100000 | 283264050 | 3985 | 3980 | 3985 | 3980 | 215 |
| 535 | 20230713 | 095900 | 282407695 | 3980 | 3985 | 3985 | 3980 | 1596 |
| 536 | 20230713 | 095800 | 276051510 | 3990 | 3990 | 3990 | 3980 | 47 |
| 537 | 20230713 | 095700 | 275864190 | 3990 | 3985 | 3990 | 3985 | 247 |
| 538 | 20230713 | 095600 | 274879245 | 3985 | 3985 | 3985 | 3985 | 1281 |
| 539 | 20230713 | 095500 | 269774460 | 3990 | 3990 | 3990 | 3990 | 956 |
| 540 | 20230713 | 095400 | 265960020 | 3990 | 3990 | 3990 | 3990 | 123 |
| 541 | 20230713 | 095300 | 265469250 | 3990 | 3995 | 4000 | 3990 | 1404 |
| 542 | 20230713 | 095200 | 259866945 | 4005 | 4005 | 4005 | 4005 | 18 |
| 543 | 20230713 | 095100 | 259794855 | 3990 | 3995 | 4010 | 3990 | 2843 |
| 544 | 20230713 | 095000 | 248440515 | 3995 | 3995 | 3995 | 3995 | 17 |
| 545 | 20230713 | 094900 | 248372600 | 3995 | 3995 | 3995 | 3990 | 58 |
| 546 | 20230713 | 094800 | 248141065 | 3995 | 3995 | 3995 | 3995 | 1 |
| 547 | 20230713 | 094700 | 248137070 | 3995 | 3990 | 3995 | 3990 | 281 |
| 548 | 20230713 | 094600 | 247014560 | 3990 | 3995 | 3995 | 3985 | 14 |
| 549 | 20230713 | 094500 | 246958725 | 3985 | 3995 | 3995 | 3985 | 311 |
| 550 | 20230713 | 094400 | 245717860 | 3990 | 3990 | 3990 | 3990 | 237 |
| 551 | 20230713 | 094300 | 244772230 | 3990 | 3990 | 3990 | 3990 | 0 |
| 552 | 20230713 | 094200 | 244772230 | 3990 | 3990 | 3990 | 3990 | 16 |
| 553 | 20230713 | 094100 | 244708390 | 3995 | 3995 | 3995 | 3980 | 184 |
| 554 | 20230713 | 094000 | 243974850 | 3995 | 3995 | 4000 | 3995 | 38 |
| 555 | 20230713 | 093900 | 243823035 | 4000 | 3995 | 4000 | 3990 | 718 |
| 556 | 20230713 | 093800 | 240952305 | 4000 | 4000 | 4000 | 4000 | 0 |
| 557 | 20230713 | 093700 | 240952305 | 4000 | 3975 | 4000 | 3975 | 907 |
| 558 | 20230713 | 093600 | 237340270 | 3975 | 3975 | 3975 | 3975 | 75 |
| 559 | 20230713 | 093500 | 237042145 | 3975 | 3975 | 3975 | 3965 | 52 |
| 560 | 20230713 | 093400 | 236835545 | 3975 | 3965 | 3975 | 3965 | 428 |
| 561 | 20230713 | 093300 | 235138465 | 3965 | 3960 | 3965 | 3960 | 160 |
| 562 | 20230713 | 093200 | 234504585 | 3945 | 3960 | 3960 | 3945 | 306 |
| 563 | 20230713 | 093100 | 233297325 | 3950 | 3945 | 3950 | 3940 | 2306 |
| 564 | 20230713 | 093000 | 224203985 | 3945 | 3945 | 3945 | 3940 | 1005 |
| 565 | 20230713 | 092900 | 220242175 | 3945 | 3945 | 3945 | 3945 | 235 |
| 566 | 20230713 | 092800 | 219315100 | 3940 | 3940 | 3945 | 3940 | 1404 |
| 567 | 20230713 | 092700 | 213777105 | 3940 | 3945 | 3945 | 3935 | 5267 |
| 568 | 20230713 | 092600 | 193014875 | 3950 | 3955 | 3955 | 3950 | 4178 |
| 569 | 20230713 | 092500 | 176506910 | 3955 | 3955 | 3955 | 3950 | 1023 |
| 570 | 20230713 | 092400 | 172465050 | 3955 | 3955 | 3965 | 3955 | 526 |
| 571 | 20230713 | 092300 | 170384670 | 3965 | 3970 | 3970 | 3955 | 3307 |
| 572 | 20230713 | 092200 | 157296360 | 3965 | 3965 | 3965 | 3965 | 1955 |
| 573 | 20230713 | 092100 | 149544785 | 3965 | 3970 | 3970 | 3965 | 2709 |
| 574 | 20230713 | 092000 | 138802805 | 3975 | 3975 | 3975 | 3970 | 543 |
| 575 | 20230713 | 091900 | 136647065 | 3970 | 3975 | 3975 | 3970 | 565 |
| 576 | 20230713 | 091800 | 134403700 | 3970 | 3970 | 3975 | 3970 | 748 |
| 577 | 20230713 | 091700 | 131434135 | 3970 | 3970 | 3975 | 3970 | 42 |
| 578 | 20230713 | 091600 | 131267385 | 3970 | 3975 | 3975 | 3970 | 243 |
| 579 | 20230713 | 091500 | 130302210 | 3975 | 3975 | 3975 | 3960 | 3541 |
| 580 | 20230713 | 091400 | 116268775 | 3975 | 3970 | 3975 | 3970 | 107 |
| 581 | 20230713 | 091300 | 115843965 | 3980 | 3980 | 3980 | 3980 | 139 |
| 582 | 20230713 | 091200 | 115290745 | 3960 | 3960 | 3975 | 3960 | 1294 |
| 583 | 20230713 | 091100 | 110162020 | 3960 | 3970 | 3970 | 3955 | 3388 |
| 584 | 20230713 | 091000 | 96725945 | 3975 | 3995 | 3995 | 3975 | 5242 |
| 585 | 20230713 | 090900 | 75858435 | 3985 | 3985 | 3995 | 3985 | 807 |
| 586 | 20230713 | 090800 | 72639675 | 3985 | 3985 | 3985 | 3985 | 912 |
| 587 | 20230713 | 090700 | 69005355 | 3985 | 3995 | 3995 | 3985 | 1926 |
| 588 | 20230713 | 090600 | 61327985 | 3995 | 3995 | 3995 | 3980 | 1693 |
| 589 | 20230713 | 090500 | 54579255 | 3985 | 3995 | 3995 | 3985 | 3320 |
| 590 | 20230713 | 090400 | 41348525 | 4000 | 3995 | 4000 | 3985 | 1270 |
| 591 | 20230713 | 090300 | 36284125 | 4000 | 4005 | 4010 | 4000 | 757 |
| 592 | 20230713 | 090200 | 33252780 | 4010 | 4015 | 4020 | 4010 | 420 |
| 593 | 20230713 | 090100 | 31567540 | 4020 | 4025 | 4025 | 4005 | 302 |
| 594 | 20230713 | 090000 | 30354995 | 3985 | 4020 | 4025 | 3985 | 7577 |