30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 29455 |
| 3 | 20230712 | 190300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230712 | 190200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230712 | 190100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230712 | 190000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230712 | 185900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230712 | 185800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230712 | 185700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230712 | 185600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230712 | 185500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230712 | 185400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230712 | 185300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230712 | 185200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230712 | 185100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230712 | 185000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230712 | 184900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230712 | 184800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230712 | 184700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230712 | 184600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230712 | 184500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230712 | 184400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230712 | 184300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230712 | 184200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230712 | 184100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230712 | 184000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230712 | 183900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230712 | 183800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230712 | 183700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230712 | 183600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230712 | 183500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230712 | 183400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 29455 |
| 33 | 20230712 | 183300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230712 | 183200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230712 | 183100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230712 | 183000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230712 | 182900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230712 | 182800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230712 | 182700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230712 | 182600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230712 | 182500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230712 | 182400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230712 | 182300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230712 | 182200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230712 | 182100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230712 | 182000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230712 | 181900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230712 | 181800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230712 | 181700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230712 | 181600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230712 | 181500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230712 | 181400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230712 | 181300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230712 | 181200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230712 | 181100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230712 | 181000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230712 | 180900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230712 | 180800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230712 | 180700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230712 | 180600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230712 | 180500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230712 | 180400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 29455 |
| 63 | 20230712 | 180300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230712 | 180200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230712 | 180100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230712 | 180000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230712 | 175900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230712 | 175800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230712 | 175700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230712 | 175600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230712 | 175500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230712 | 175400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230712 | 175300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230712 | 175200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230712 | 175100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230712 | 175000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230712 | 174900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230712 | 174800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230712 | 174700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230712 | 174600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230712 | 174500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230712 | 174400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230712 | 174300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230712 | 174200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230712 | 174100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230712 | 174000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230712 | 173900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230712 | 173800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230712 | 173700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230712 | 173600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230712 | 173500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230712 | 173400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 29455 |
| 93 | 20230712 | 173300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230712 | 173200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230712 | 173100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230712 | 173000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230712 | 172900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230712 | 172800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230712 | 172700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230712 | 172600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230712 | 172500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230712 | 172400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230712 | 172300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230712 | 172200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230712 | 172100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230712 | 172000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230712 | 171900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230712 | 171800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230712 | 171700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230712 | 171600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230712 | 171500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230712 | 171400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230712 | 171300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230712 | 171200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230712 | 171100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230712 | 171000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230712 | 170900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230712 | 170800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230712 | 170700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230712 | 170600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230712 | 170500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230712 | 170400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 29455 |
| 123 | 20230712 | 170300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230712 | 170200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230712 | 170100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230712 | 170000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230712 | 165900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230712 | 165800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230712 | 165700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230712 | 165600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230712 | 165500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230712 | 165400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230712 | 165300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230712 | 165200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230712 | 165100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230712 | 165000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230712 | 164900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230712 | 164800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230712 | 164700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230712 | 164600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230712 | 164500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230712 | 164400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230712 | 164300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230712 | 164200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230712 | 164100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230712 | 164000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230712 | 163900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230712 | 163800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230712 | 163700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230712 | 163600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230712 | 163500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230712 | 163400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 29455 |
| 153 | 20230712 | 163300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230712 | 163200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230712 | 163100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230712 | 163000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230712 | 162900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230712 | 162800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230712 | 162700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230712 | 162600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230712 | 162500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230712 | 162400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230712 | 162300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230712 | 162200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230712 | 162100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230712 | 162000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230712 | 161900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230712 | 161800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230712 | 161700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230712 | 161600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230712 | 161500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230712 | 161400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230712 | 161300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230712 | 161200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230712 | 161100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230712 | 161000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230712 | 160900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230712 | 160800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230712 | 160700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230712 | 160600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230712 | 160500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230712 | 160400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 29455 |
| 183 | 20230712 | 160300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230712 | 160200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230712 | 160100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230712 | 160000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230712 | 155900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230712 | 155800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230712 | 155700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230712 | 155600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230712 | 155500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230712 | 155400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230712 | 155300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230712 | 155200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230712 | 155100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230712 | 155000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230712 | 154900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230712 | 154800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230712 | 154700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230712 | 154600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230712 | 154500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230712 | 154400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230712 | 154300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230712 | 154200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230712 | 154100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230712 | 154000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230712 | 153900 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230712 | 153800 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230712 | 153700 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230712 | 153600 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230712 | 153500 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230712 | 153400 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 29455 |
| 213 | 20230712 | 153300 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230712 | 153200 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230712 | 153100 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230712 | 153000 | 2000046150 | 3480 | 3480 | 3480 | 3480 | 29455 |
| 217 | 20230712 | 152900 | 1897542750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20230712 | 152800 | 1897542750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20230712 | 152700 | 1897542750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20230712 | 152600 | 1897542750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20230712 | 152500 | 1897542750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20230712 | 152400 | 1897542750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20230712 | 152300 | 1897542750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20230712 | 152200 | 1897542750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20230712 | 152100 | 1897542750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20230712 | 152000 | 1897542750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20230712 | 151900 | 1897542750 | 3480 | 3480 | 3490 | 3470 | 2402 |
| 228 | 20230712 | 151800 | 1889183670 | 3480 | 3470 | 3480 | 3470 | 740 |
| 229 | 20230712 | 151700 | 1886614740 | 3470 | 3480 | 3480 | 3470 | 242 |
| 230 | 20230712 | 151600 | 1885774950 | 3480 | 3475 | 3480 | 3465 | 4123 |
| 231 | 20230712 | 151500 | 1871471455 | 3480 | 3480 | 3480 | 3470 | 2520 |
| 232 | 20230712 | 151400 | 1862714010 | 3480 | 3475 | 3485 | 3470 | 6173 |
| 233 | 20230712 | 151300 | 1841281250 | 3485 | 3475 | 3485 | 3470 | 1744 |
| 234 | 20230712 | 151200 | 1835220185 | 3485 | 3475 | 3485 | 3475 | 175 |
| 235 | 20230712 | 151100 | 1834610510 | 3485 | 3485 | 3485 | 3475 | 1585 |
| 236 | 20230712 | 151000 | 1829101785 | 3485 | 3490 | 3490 | 3465 | 5851 |
| 237 | 20230712 | 150900 | 1808775855 | 3490 | 3480 | 3490 | 3480 | 3722 |
| 238 | 20230712 | 150800 | 1795823275 | 3490 | 3485 | 3490 | 3480 | 1414 |
| 239 | 20230712 | 150700 | 1790902025 | 3485 | 3485 | 3485 | 3480 | 2287 |
| 240 | 20230712 | 150600 | 1782940775 | 3485 | 3490 | 3490 | 3485 | 1666 |
| 241 | 20230712 | 150500 | 1777134755 | 3485 | 3490 | 3490 | 3485 | 613 |
| 242 | 20230712 | 150400 | 1774995585 | 3495 | 3500 | 3500 | 3495 | 20 |
| 243 | 20230712 | 150300 | 1774925635 | 3495 | 3500 | 3500 | 3495 | 279 |
| 244 | 20230712 | 150200 | 1773950480 | 3500 | 3500 | 3500 | 3500 | 105 |
| 245 | 20230712 | 150100 | 1773582980 | 3495 | 3495 | 3495 | 3490 | 526 |
| 246 | 20230712 | 150000 | 1771747110 | 3495 | 3495 | 3495 | 3495 | 416 |
| 247 | 20230712 | 145900 | 1770293190 | 3500 | 3500 | 3500 | 3500 | 9 |
| 248 | 20230712 | 145800 | 1770261690 | 3500 | 3500 | 3500 | 3500 | 1177 |
| 249 | 20230712 | 145700 | 1766142190 | 3500 | 3500 | 3500 | 3500 | 904 |
| 250 | 20230712 | 145600 | 1762978190 | 3500 | 3495 | 3500 | 3490 | 302 |
| 251 | 20230712 | 145500 | 1761923215 | 3500 | 3500 | 3500 | 3495 | 90 |
| 252 | 20230712 | 145400 | 1761608630 | 3495 | 3500 | 3500 | 3495 | 17 |
| 253 | 20230712 | 145300 | 1761549165 | 3495 | 3495 | 3495 | 3495 | 775 |
| 254 | 20230712 | 145200 | 1758840540 | 3495 | 3495 | 3495 | 3490 | 548 |
| 255 | 20230712 | 145100 | 1756926625 | 3490 | 3495 | 3495 | 3490 | 231 |
| 256 | 20230712 | 145000 | 1756120280 | 3495 | 3495 | 3495 | 3495 | 35 |
| 257 | 20230712 | 144900 | 1755997955 | 3495 | 3495 | 3495 | 3495 | 0 |
| 258 | 20230712 | 144800 | 1755997955 | 3495 | 3495 | 3495 | 3495 | 419 |
| 259 | 20230712 | 144700 | 1754533550 | 3495 | 3495 | 3495 | 3495 | 61 |
| 260 | 20230712 | 144600 | 1754320355 | 3495 | 3495 | 3495 | 3495 | 103 |
| 261 | 20230712 | 144500 | 1753960370 | 3495 | 3495 | 3495 | 3495 | 119 |
| 262 | 20230712 | 144400 | 1753544465 | 3495 | 3495 | 3495 | 3495 | 10 |
| 263 | 20230712 | 144300 | 1753509515 | 3495 | 3495 | 3495 | 3495 | 100 |
| 264 | 20230712 | 144200 | 1753160015 | 3495 | 3495 | 3495 | 3495 | 16 |
| 265 | 20230712 | 144100 | 1753104095 | 3490 | 3500 | 3500 | 3490 | 9086 |
| 266 | 20230712 | 144000 | 1721316170 | 3500 | 3500 | 3500 | 3500 | 5 |
| 267 | 20230712 | 143900 | 1721298670 | 3495 | 3500 | 3500 | 3495 | 232 |
| 268 | 20230712 | 143800 | 1720486715 | 3500 | 3500 | 3500 | 3500 | 51 |
| 269 | 20230712 | 143700 | 1720308215 | 3500 | 3500 | 3500 | 3500 | 10 |
| 270 | 20230712 | 143600 | 1720273215 | 3500 | 3500 | 3500 | 3500 | 1 |
| 271 | 20230712 | 143500 | 1720269715 | 3495 | 3495 | 3495 | 3495 | 750 |
| 272 | 20230712 | 143400 | 1717648465 | 3500 | 3500 | 3500 | 3500 | 9 |
| 273 | 20230712 | 143300 | 1717616965 | 3500 | 3500 | 3500 | 3495 | 608 |
| 274 | 20230712 | 143200 | 1715491975 | 3500 | 3500 | 3500 | 3500 | 6 |
| 275 | 20230712 | 143100 | 1715470975 | 3495 | 3495 | 3495 | 3495 | 226 |
| 276 | 20230712 | 143000 | 1714681105 | 3490 | 3490 | 3490 | 3490 | 2 |
| 277 | 20230712 | 142900 | 1714674125 | 3495 | 3495 | 3495 | 3495 | 1309 |
| 278 | 20230712 | 142800 | 1710099170 | 3495 | 3495 | 3495 | 3495 | 15 |
| 279 | 20230712 | 142700 | 1710046745 | 3495 | 3500 | 3500 | 3495 | 192 |
| 280 | 20230712 | 142600 | 1709375680 | 3495 | 3495 | 3495 | 3495 | 549 |
| 281 | 20230712 | 142500 | 1707456925 | 3495 | 3495 | 3495 | 3495 | 66 |
| 282 | 20230712 | 142400 | 1707226255 | 3495 | 3495 | 3495 | 3495 | 282 |
| 283 | 20230712 | 142300 | 1706240665 | 3495 | 3495 | 3495 | 3495 | 30 |
| 284 | 20230712 | 142200 | 1706135815 | 3495 | 3510 | 3510 | 3495 | 685 |
| 285 | 20230712 | 142100 | 1703740800 | 3510 | 3510 | 3510 | 3510 | 30 |
| 286 | 20230712 | 142000 | 1703635500 | 3510 | 3500 | 3510 | 3500 | 1129 |
| 287 | 20230712 | 141900 | 1699682790 | 3500 | 3490 | 3500 | 3490 | 7750 |
| 288 | 20230712 | 141800 | 1672628470 | 3490 | 3490 | 3490 | 3490 | 1010 |
| 289 | 20230712 | 141700 | 1669103570 | 3490 | 3480 | 3490 | 3475 | 1408 |
| 290 | 20230712 | 141600 | 1664203725 | 3475 | 3475 | 3480 | 3475 | 411 |
| 291 | 20230712 | 141500 | 1662773815 | 3475 | 3475 | 3480 | 3465 | 10326 |
| 292 | 20230712 | 141400 | 1626986250 | 3480 | 3485 | 3485 | 3480 | 5992 |
| 293 | 20230712 | 141300 | 1606133360 | 3490 | 3490 | 3495 | 3490 | 2548 |
| 294 | 20230712 | 141200 | 1597239480 | 3495 | 3495 | 3500 | 3495 | 905 |
| 295 | 20230712 | 141100 | 1594073995 | 3500 | 3500 | 3500 | 3500 | 410 |
| 296 | 20230712 | 141000 | 1592638995 | 3500 | 3490 | 3500 | 3490 | 676 |
| 297 | 20230712 | 140900 | 1590278755 | 3500 | 3495 | 3500 | 3495 | 1746 |
| 298 | 20230712 | 140800 | 1584173685 | 3495 | 3495 | 3495 | 3480 | 2095 |
| 299 | 20230712 | 140700 | 1576881660 | 3495 | 3495 | 3495 | 3480 | 5010 |
| 300 | 20230712 | 140600 | 1559442600 | 3490 | 3495 | 3495 | 3490 | 454 |
| 301 | 20230712 | 140500 | 1557857240 | 3495 | 3490 | 3495 | 3490 | 217 |
| 302 | 20230712 | 140400 | 1557099885 | 3490 | 3490 | 3490 | 3490 | 115 |
| 303 | 20230712 | 140300 | 1556698535 | 3490 | 3495 | 3495 | 3490 | 112 |
| 304 | 20230712 | 140200 | 1556307605 | 3490 | 3495 | 3495 | 3490 | 105 |
| 305 | 20230712 | 140100 | 1555941130 | 3485 | 3485 | 3485 | 3485 | 49 |
| 306 | 20230712 | 140000 | 1555770365 | 3500 | 3500 | 3500 | 3500 | 5 |
| 307 | 20230712 | 135900 | 1555752865 | 3485 | 3500 | 3500 | 3485 | 161 |
| 308 | 20230712 | 135800 | 1555191690 | 3485 | 3485 | 3485 | 3485 | 891 |
| 309 | 20230712 | 135700 | 1552086555 | 3500 | 3500 | 3500 | 3500 | 1 |
| 310 | 20230712 | 135600 | 1552083055 | 3495 | 3500 | 3500 | 3490 | 1061 |
| 311 | 20230712 | 135500 | 1548375575 | 3500 | 3500 | 3500 | 3500 | 31 |
| 312 | 20230712 | 135400 | 1548267075 | 3500 | 3500 | 3500 | 3500 | 437 |
| 313 | 20230712 | 135300 | 1546737575 | 3500 | 3500 | 3500 | 3495 | 3202 |
| 314 | 20230712 | 135200 | 1535538075 | 3495 | 3500 | 3500 | 3495 | 466 |
| 315 | 20230712 | 135100 | 1533907970 | 3500 | 3500 | 3500 | 3500 | 1445 |
| 316 | 20230712 | 135000 | 1528850470 | 3505 | 3505 | 3505 | 3505 | 171 |
| 317 | 20230712 | 134900 | 1528251115 | 3510 | 3510 | 3510 | 3510 | 1 |
| 318 | 20230712 | 134800 | 1528247605 | 3505 | 3510 | 3510 | 3505 | 14 |
| 319 | 20230712 | 134700 | 1528198510 | 3510 | 3510 | 3510 | 3510 | 24 |
| 320 | 20230712 | 134600 | 1528114270 | 3510 | 3510 | 3510 | 3510 | 6 |
| 321 | 20230712 | 134500 | 1528093210 | 3500 | 3500 | 3500 | 3500 | 6369 |
| 322 | 20230712 | 134400 | 1505801710 | 3500 | 3500 | 3500 | 3500 | 353 |
| 323 | 20230712 | 134300 | 1504566210 | 3500 | 3500 | 3500 | 3500 | 4750 |
| 324 | 20230712 | 134200 | 1487941210 | 3500 | 3495 | 3500 | 3495 | 239 |
| 325 | 20230712 | 134100 | 1487105890 | 3495 | 3500 | 3500 | 3495 | 291 |
| 326 | 20230712 | 134000 | 1486088710 | 3500 | 3500 | 3500 | 3500 | 40 |
| 327 | 20230712 | 133900 | 1485948710 | 3500 | 3505 | 3505 | 3500 | 457 |
| 328 | 20230712 | 133800 | 1484349195 | 3505 | 3510 | 3510 | 3505 | 3481 |
| 329 | 20230712 | 133700 | 1472145285 | 3515 | 3510 | 3515 | 3510 | 115 |
| 330 | 20230712 | 133600 | 1471741110 | 3510 | 3515 | 3515 | 3510 | 3460 |
| 331 | 20230712 | 133500 | 1459594650 | 3515 | 3505 | 3515 | 3505 | 2141 |
| 332 | 20230712 | 133400 | 1452086070 | 3505 | 3495 | 3505 | 3495 | 1651 |
| 333 | 20230712 | 133300 | 1446315315 | 3495 | 3495 | 3495 | 3495 | 269 |
| 334 | 20230712 | 133200 | 1445375160 | 3495 | 3495 | 3495 | 3495 | 149 |
| 335 | 20230712 | 133100 | 1444854405 | 3495 | 3495 | 3495 | 3495 | 56 |
| 336 | 20230712 | 133000 | 1444658685 | 3490 | 3490 | 3495 | 3490 | 655 |
| 337 | 20230712 | 132900 | 1442371525 | 3495 | 3495 | 3495 | 3495 | 5 |
| 338 | 20230712 | 132800 | 1442354050 | 3495 | 3490 | 3495 | 3485 | 202 |
| 339 | 20230712 | 132700 | 1441649350 | 3485 | 3495 | 3495 | 3485 | 87 |
| 340 | 20230712 | 132600 | 1441345295 | 3485 | 3485 | 3485 | 3485 | 1391 |
| 341 | 20230712 | 132500 | 1436497660 | 3485 | 3470 | 3485 | 3470 | 774 |
| 342 | 20230712 | 132400 | 1433808690 | 3470 | 3465 | 3470 | 3460 | 6552 |
| 343 | 20230712 | 132300 | 1411133755 | 3470 | 3465 | 3470 | 3465 | 1017 |
| 344 | 20230712 | 132200 | 1407609595 | 3470 | 3465 | 3470 | 3465 | 2006 |
| 345 | 20230712 | 132100 | 1400653350 | 3465 | 3470 | 3470 | 3465 | 958 |
| 346 | 20230712 | 132000 | 1397333080 | 3470 | 3480 | 3480 | 3470 | 4850 |
| 347 | 20230712 | 131900 | 1380503300 | 3480 | 3475 | 3480 | 3470 | 1177 |
| 348 | 20230712 | 131800 | 1376413525 | 3480 | 3480 | 3485 | 3475 | 12168 |
| 349 | 20230712 | 131700 | 1334113705 | 3480 | 3480 | 3485 | 3475 | 8703 |
| 350 | 20230712 | 131600 | 1303826365 | 3485 | 3505 | 3505 | 3485 | 14003 |
| 351 | 20230712 | 131500 | 1254922975 | 3505 | 3500 | 3505 | 3500 | 645 |
| 352 | 20230712 | 131400 | 1252665390 | 3500 | 3505 | 3505 | 3500 | 6229 |
| 353 | 20230712 | 131300 | 1230863870 | 3505 | 3505 | 3505 | 3505 | 100 |
| 354 | 20230712 | 131200 | 1230513370 | 3510 | 3510 | 3510 | 3510 | 6 |
| 355 | 20230712 | 131100 | 1230492310 | 3505 | 3505 | 3505 | 3505 | 1852 |
| 356 | 20230712 | 131000 | 1224001050 | 3515 | 3515 | 3515 | 3515 | 0 |
| 357 | 20230712 | 130900 | 1224001050 | 3515 | 3510 | 3515 | 3510 | 346 |
| 358 | 20230712 | 130800 | 1222786280 | 3510 | 3510 | 3510 | 3510 | 1168 |
| 359 | 20230712 | 130700 | 1218686600 | 3510 | 3510 | 3510 | 3510 | 108 |
| 360 | 20230712 | 130600 | 1218307520 | 3510 | 3515 | 3515 | 3510 | 6 |
| 361 | 20230712 | 130500 | 1218286435 | 3515 | 3515 | 3515 | 3510 | 839 |
| 362 | 20230712 | 130400 | 1215340940 | 3515 | 3515 | 3515 | 3515 | 101 |
| 363 | 20230712 | 130300 | 1214985925 | 3515 | 3510 | 3515 | 3510 | 374 |
| 364 | 20230712 | 130200 | 1213673160 | 3515 | 3515 | 3515 | 3515 | 1 |
| 365 | 20230712 | 130100 | 1213669645 | 3510 | 3510 | 3510 | 3505 | 1411 |
| 366 | 20230712 | 130000 | 1208721790 | 3510 | 3510 | 3510 | 3510 | 1 |
| 367 | 20230712 | 125900 | 1208718280 | 3505 | 3505 | 3505 | 3505 | 879 |
| 368 | 20230712 | 125800 | 1205637385 | 3510 | 3510 | 3510 | 3510 | 0 |
| 369 | 20230712 | 125700 | 1205637385 | 3510 | 3510 | 3510 | 3510 | 0 |
| 370 | 20230712 | 125600 | 1205637385 | 3510 | 3510 | 3510 | 3510 | 0 |
| 371 | 20230712 | 125500 | 1205637385 | 3510 | 3510 | 3510 | 3510 | 4937 |
| 372 | 20230712 | 125400 | 1188308515 | 3515 | 3520 | 3520 | 3515 | 1305 |
| 373 | 20230712 | 125300 | 1183721395 | 3515 | 3525 | 3525 | 3515 | 840 |
| 374 | 20230712 | 125200 | 1180765060 | 3525 | 3525 | 3525 | 3525 | 0 |
| 375 | 20230712 | 125100 | 1180765060 | 3525 | 3520 | 3525 | 3520 | 11 |
| 376 | 20230712 | 125000 | 1180726335 | 3520 | 3520 | 3520 | 3520 | 1386 |
| 377 | 20230712 | 124900 | 1175847615 | 3520 | 3520 | 3520 | 3520 | 792 |
| 378 | 20230712 | 124800 | 1173059775 | 3520 | 3520 | 3525 | 3520 | 397 |
| 379 | 20230712 | 124700 | 1171662305 | 3520 | 3520 | 3520 | 3520 | 5 |
| 380 | 20230712 | 124600 | 1171644705 | 3520 | 3520 | 3520 | 3520 | 0 |
| 381 | 20230712 | 124500 | 1171644705 | 3520 | 3520 | 3520 | 3520 | 1 |
| 382 | 20230712 | 124400 | 1171641185 | 3515 | 3515 | 3515 | 3515 | 7 |
| 383 | 20230712 | 124300 | 1171616580 | 3515 | 3515 | 3515 | 3515 | 122 |
| 384 | 20230712 | 124200 | 1171187750 | 3520 | 3520 | 3520 | 3520 | 1544 |
| 385 | 20230712 | 124100 | 1165752870 | 3520 | 3520 | 3520 | 3520 | 253 |
| 386 | 20230712 | 124000 | 1164862310 | 3520 | 3520 | 3520 | 3520 | 0 |
| 387 | 20230712 | 123900 | 1164862310 | 3520 | 3520 | 3520 | 3520 | 0 |
| 388 | 20230712 | 123800 | 1164862310 | 3520 | 3520 | 3520 | 3520 | 12 |
| 389 | 20230712 | 123700 | 1164820070 | 3520 | 3520 | 3520 | 3520 | 480 |
| 390 | 20230712 | 123600 | 1163130470 | 3520 | 3520 | 3520 | 3520 | 471 |
| 391 | 20230712 | 123500 | 1161472550 | 3510 | 3510 | 3510 | 3510 | 0 |
| 392 | 20230712 | 123400 | 1161472550 | 3510 | 3515 | 3515 | 3510 | 100 |
| 393 | 20230712 | 123300 | 1161121225 | 3515 | 3515 | 3515 | 3515 | 673 |
| 394 | 20230712 | 123200 | 1158755630 | 3510 | 3510 | 3510 | 3510 | 10 |
| 395 | 20230712 | 123100 | 1158720530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 396 | 20230712 | 123000 | 1158720530 | 3510 | 3510 | 3510 | 3510 | 605 |
| 397 | 20230712 | 122900 | 1156596980 | 3505 | 3505 | 3505 | 3505 | 17 |
| 398 | 20230712 | 122800 | 1156537395 | 3505 | 3505 | 3505 | 3505 | 1015 |
| 399 | 20230712 | 122700 | 1152979820 | 3505 | 3505 | 3505 | 3500 | 1060 |
| 400 | 20230712 | 122600 | 1149269520 | 3505 | 3505 | 3505 | 3505 | 36 |
| 401 | 20230712 | 122500 | 1149143340 | 3505 | 3510 | 3510 | 3505 | 11 |
| 402 | 20230712 | 122400 | 1149104780 | 3500 | 3505 | 3505 | 3500 | 2542 |
| 403 | 20230712 | 122300 | 1140196570 | 3505 | 3510 | 3510 | 3505 | 260 |
| 404 | 20230712 | 122200 | 1139284970 | 3505 | 3510 | 3510 | 3505 | 422 |
| 405 | 20230712 | 122100 | 1137804360 | 3515 | 3510 | 3515 | 3510 | 130 |
| 406 | 20230712 | 122000 | 1137347560 | 3515 | 3510 | 3515 | 3510 | 1332 |
| 407 | 20230712 | 121900 | 1132672235 | 3510 | 3515 | 3515 | 3510 | 1024 |
| 408 | 20230712 | 121800 | 1129072995 | 3515 | 3515 | 3515 | 3515 | 0 |
| 409 | 20230712 | 121700 | 1129072995 | 3515 | 3510 | 3515 | 3510 | 400 |
| 410 | 20230712 | 121600 | 1127668495 | 3510 | 3510 | 3515 | 3510 | 708 |
| 411 | 20230712 | 121500 | 1125182915 | 3510 | 3510 | 3510 | 3505 | 162 |
| 412 | 20230712 | 121400 | 1124614545 | 3505 | 3505 | 3510 | 3505 | 552 |
| 413 | 20230712 | 121300 | 1122679780 | 3510 | 3510 | 3520 | 3510 | 1171 |
| 414 | 20230712 | 121200 | 1118563570 | 3520 | 3520 | 3520 | 3520 | 5 |
| 415 | 20230712 | 121100 | 1118545970 | 3520 | 3520 | 3520 | 3520 | 100 |
| 416 | 20230712 | 121000 | 1118193970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 417 | 20230712 | 120900 | 1118193970 | 3525 | 3525 | 3525 | 3525 | 2 |
| 418 | 20230712 | 120800 | 1118186920 | 3510 | 3510 | 3510 | 3510 | 431 |
| 419 | 20230712 | 120700 | 1116674110 | 3525 | 3520 | 3525 | 3510 | 267 |
| 420 | 20230712 | 120600 | 1115734750 | 3510 | 3510 | 3510 | 3510 | 263 |
| 421 | 20230712 | 120500 | 1114811620 | 3520 | 3520 | 3520 | 3520 | 0 |
| 422 | 20230712 | 120400 | 1114811620 | 3520 | 3520 | 3520 | 3520 | 1 |
| 423 | 20230712 | 120300 | 1114808100 | 3520 | 3515 | 3520 | 3515 | 11 |
| 424 | 20230712 | 120200 | 1114769430 | 3510 | 3510 | 3510 | 3510 | 0 |
| 425 | 20230712 | 120100 | 1114769430 | 3510 | 3520 | 3525 | 3510 | 3013 |
| 426 | 20230712 | 120000 | 1104186965 | 3530 | 3530 | 3530 | 3530 | 1 |
| 427 | 20230712 | 115900 | 1104183435 | 3515 | 3515 | 3520 | 3515 | 1940 |
| 428 | 20230712 | 115800 | 1097356220 | 3520 | 3520 | 3520 | 3520 | 0 |
| 429 | 20230712 | 115700 | 1097356220 | 3520 | 3520 | 3520 | 3520 | 30 |
| 430 | 20230712 | 115600 | 1097250620 | 3520 | 3520 | 3520 | 3520 | 0 |
| 431 | 20230712 | 115500 | 1097250620 | 3520 | 3515 | 3520 | 3515 | 1004 |
| 432 | 20230712 | 115400 | 1093721545 | 3520 | 3520 | 3520 | 3520 | 100 |
| 433 | 20230712 | 115300 | 1093369545 | 3520 | 3520 | 3520 | 3520 | 1 |
| 434 | 20230712 | 115200 | 1093366025 | 3520 | 3520 | 3520 | 3520 | 10 |
| 435 | 20230712 | 115100 | 1093330825 | 3520 | 3520 | 3520 | 3520 | 51 |
| 436 | 20230712 | 115000 | 1093151305 | 3515 | 3520 | 3520 | 3515 | 98 |
| 437 | 20230712 | 114900 | 1092806595 | 3520 | 3520 | 3520 | 3515 | 26 |
| 438 | 20230712 | 114800 | 1092715175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 439 | 20230712 | 114700 | 1092715175 | 3520 | 3520 | 3520 | 3520 | 141 |
| 440 | 20230712 | 114600 | 1092218855 | 3520 | 3510 | 3520 | 3510 | 1424 |
| 441 | 20230712 | 114500 | 1087213000 | 3510 | 3510 | 3510 | 3510 | 0 |
| 442 | 20230712 | 114400 | 1087213000 | 3510 | 3515 | 3515 | 3510 | 212 |
| 443 | 20230712 | 114300 | 1086468830 | 3510 | 3510 | 3510 | 3510 | 0 |
| 444 | 20230712 | 114200 | 1086468830 | 3510 | 3510 | 3510 | 3510 | 78 |
| 445 | 20230712 | 114100 | 1086195050 | 3515 | 3515 | 3515 | 3515 | 0 |
| 446 | 20230712 | 114000 | 1086195050 | 3515 | 3515 | 3515 | 3515 | 300 |
| 447 | 20230712 | 113900 | 1085140550 | 3510 | 3515 | 3515 | 3510 | 757 |
| 448 | 20230712 | 113800 | 1082481980 | 3515 | 3515 | 3515 | 3515 | 269 |
| 449 | 20230712 | 113700 | 1081536445 | 3515 | 3515 | 3515 | 3515 | 656 |
| 450 | 20230712 | 113600 | 1079230605 | 3515 | 3515 | 3515 | 3515 | 5 |
| 451 | 20230712 | 113500 | 1079213030 | 3510 | 3510 | 3510 | 3510 | 0 |
| 452 | 20230712 | 113400 | 1079213030 | 3510 | 3510 | 3510 | 3510 | 368 |
| 453 | 20230712 | 113300 | 1077921350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 454 | 20230712 | 113200 | 1077921350 | 3510 | 3515 | 3515 | 3510 | 571 |
| 455 | 20230712 | 113100 | 1075917115 | 3515 | 3515 | 3515 | 3515 | 1 |
| 456 | 20230712 | 113000 | 1075913600 | 3510 | 3510 | 3510 | 3510 | 424 |
| 457 | 20230712 | 112900 | 1074425360 | 3510 | 3510 | 3510 | 3510 | 757 |
| 458 | 20230712 | 112800 | 1071768290 | 3510 | 3510 | 3510 | 3510 | 375 |
| 459 | 20230712 | 112700 | 1070452040 | 3510 | 3510 | 3510 | 3510 | 2 |
| 460 | 20230712 | 112600 | 1070445020 | 3510 | 3510 | 3515 | 3510 | 515 |
| 461 | 20230712 | 112500 | 1068637365 | 3510 | 3510 | 3510 | 3510 | 25 |
| 462 | 20230712 | 112400 | 1068549615 | 3515 | 3515 | 3515 | 3515 | 100 |
| 463 | 20230712 | 112300 | 1068198115 | 3515 | 3515 | 3515 | 3515 | 2400 |
| 464 | 20230712 | 112200 | 1059762115 | 3505 | 3510 | 3510 | 3505 | 1000 |
| 465 | 20230712 | 112100 | 1056255865 | 3505 | 3510 | 3510 | 3505 | 956 |
| 466 | 20230712 | 112000 | 1052904085 | 3510 | 3510 | 3510 | 3510 | 25 |
| 467 | 20230712 | 111900 | 1052816335 | 3510 | 3510 | 3510 | 3505 | 31 |
| 468 | 20230712 | 111800 | 1052707580 | 3510 | 3510 | 3510 | 3510 | 2 |
| 469 | 20230712 | 111700 | 1052700560 | 3510 | 3510 | 3510 | 3510 | 0 |
| 470 | 20230712 | 111600 | 1052700560 | 3510 | 3510 | 3510 | 3510 | 1030 |
| 471 | 20230712 | 111500 | 1049085260 | 3510 | 3510 | 3510 | 3510 | 90 |
| 472 | 20230712 | 111400 | 1048769360 | 3510 | 3510 | 3510 | 3510 | 1 |
| 473 | 20230712 | 111300 | 1048765850 | 3510 | 3510 | 3510 | 3510 | 5 |
| 474 | 20230712 | 111200 | 1048748300 | 3505 | 3505 | 3505 | 3505 | 0 |
| 475 | 20230712 | 111100 | 1048748300 | 3505 | 3505 | 3505 | 3505 | 125 |
| 476 | 20230712 | 111000 | 1048310175 | 3510 | 3505 | 3510 | 3505 | 2 |
| 477 | 20230712 | 110900 | 1048303160 | 3500 | 3500 | 3500 | 3500 | 2972 |
| 478 | 20230712 | 110800 | 1037901160 | 3500 | 3505 | 3505 | 3500 | 6673 |
| 479 | 20230712 | 110700 | 1014543155 | 3505 | 3505 | 3505 | 3500 | 2342 |
| 480 | 20230712 | 110600 | 1006345465 | 3500 | 3510 | 3510 | 3500 | 208 |
| 481 | 20230712 | 110500 | 1005617080 | 3505 | 3505 | 3510 | 3505 | 2490 |
| 482 | 20230712 | 110400 | 996887130 | 3505 | 3500 | 3505 | 3500 | 130 |
| 483 | 20230712 | 110300 | 996431580 | 3505 | 3505 | 3505 | 3505 | 248 |
| 484 | 20230712 | 110200 | 995562340 | 3505 | 3515 | 3515 | 3505 | 57 |
| 485 | 20230712 | 110100 | 995362030 | 3515 | 3515 | 3515 | 3515 | 268 |
| 486 | 20230712 | 110000 | 994420010 | 3515 | 3515 | 3515 | 3515 | 109 |
| 487 | 20230712 | 105900 | 994036875 | 3500 | 3540 | 3540 | 3495 | 15293 |
| 488 | 20230712 | 105800 | 940495660 | 3505 | 3515 | 3540 | 3505 | 2198 |
| 489 | 20230712 | 105700 | 932776340 | 3540 | 3515 | 3540 | 3515 | 208 |
| 490 | 20230712 | 105600 | 932045020 | 3540 | 3515 | 3540 | 3515 | 101 |
| 491 | 20230712 | 105500 | 931689980 | 3515 | 3525 | 3525 | 3515 | 3200 |
| 492 | 20230712 | 105400 | 920421870 | 3525 | 3525 | 3525 | 3525 | 1 |
| 493 | 20230712 | 105300 | 920418345 | 3540 | 3540 | 3540 | 3525 | 3364 |
| 494 | 20230712 | 105200 | 908552345 | 3540 | 3540 | 3540 | 3540 | 800 |
| 495 | 20230712 | 105100 | 905720345 | 3540 | 3540 | 3540 | 3540 | 360 |
| 496 | 20230712 | 105000 | 904445945 | 3545 | 3545 | 3545 | 3545 | 50 |
| 497 | 20230712 | 104900 | 904268695 | 3545 | 3545 | 3545 | 3545 | 6 |
| 498 | 20230712 | 104800 | 904247425 | 3545 | 3540 | 3545 | 3540 | 1003 |
| 499 | 20230712 | 104700 | 900696790 | 3540 | 3540 | 3540 | 3540 | 1 |
| 500 | 20230712 | 104600 | 900693250 | 3540 | 3540 | 3540 | 3540 | 705 |
| 501 | 20230712 | 104500 | 898197550 | 3540 | 3530 | 3540 | 3530 | 1292 |
| 502 | 20230712 | 104400 | 893634760 | 3535 | 3535 | 3535 | 3535 | 413 |
| 503 | 20230712 | 104300 | 892174805 | 3535 | 3540 | 3540 | 3535 | 1053 |
| 504 | 20230712 | 104200 | 888448225 | 3540 | 3540 | 3540 | 3540 | 199 |
| 505 | 20230712 | 104100 | 887743765 | 3535 | 3540 | 3540 | 3535 | 294 |
| 506 | 20230712 | 104000 | 886703855 | 3540 | 3540 | 3540 | 3535 | 232 |
| 507 | 20230712 | 103900 | 885883225 | 3540 | 3540 | 3540 | 3540 | 1 |
| 508 | 20230712 | 103800 | 885879685 | 3540 | 3530 | 3540 | 3525 | 299 |
| 509 | 20230712 | 103700 | 884825405 | 3545 | 3545 | 3545 | 3545 | 114 |
| 510 | 20230712 | 103600 | 884421275 | 3530 | 3530 | 3530 | 3530 | 2 |
| 511 | 20230712 | 103500 | 884414215 | 3545 | 3545 | 3545 | 3545 | 0 |
| 512 | 20230712 | 103400 | 884414215 | 3545 | 3530 | 3545 | 3530 | 1678 |
| 513 | 20230712 | 103300 | 878469755 | 3550 | 3550 | 3550 | 3550 | 0 |
| 514 | 20230712 | 103200 | 878469755 | 3550 | 3550 | 3550 | 3550 | 218 |
| 515 | 20230712 | 103100 | 877695855 | 3550 | 3550 | 3550 | 3550 | 100 |
| 516 | 20230712 | 103000 | 877340855 | 3550 | 3550 | 3550 | 3530 | 166 |
| 517 | 20230712 | 102900 | 876754530 | 3550 | 3535 | 3550 | 3530 | 1084 |
| 518 | 20230712 | 102800 | 872925985 | 3550 | 3545 | 3550 | 3545 | 17 |
| 519 | 20230712 | 102700 | 872865715 | 3545 | 3540 | 3545 | 3540 | 305 |
| 520 | 20230712 | 102600 | 871785995 | 3540 | 3545 | 3560 | 3535 | 11895 |
| 521 | 20230712 | 102500 | 829732690 | 3540 | 3540 | 3540 | 3540 | 4 |
| 522 | 20230712 | 102400 | 829718530 | 3535 | 3540 | 3540 | 3535 | 863 |
| 523 | 20230712 | 102300 | 826667330 | 3540 | 3540 | 3540 | 3540 | 108 |
| 524 | 20230712 | 102200 | 826285010 | 3545 | 3545 | 3545 | 3545 | 9 |
| 525 | 20230712 | 102100 | 826253105 | 3545 | 3535 | 3545 | 3535 | 745 |
| 526 | 20230712 | 102000 | 823618380 | 3540 | 3555 | 3555 | 3540 | 3020 |
| 527 | 20230712 | 101900 | 812903005 | 3560 | 3555 | 3560 | 3555 | 1402 |
| 528 | 20230712 | 101800 | 807918890 | 3560 | 3560 | 3560 | 3560 | 1 |
| 529 | 20230712 | 101700 | 807915330 | 3555 | 3550 | 3555 | 3550 | 3140 |
| 530 | 20230712 | 101600 | 796767180 | 3550 | 3545 | 3550 | 3545 | 603 |
| 531 | 20230712 | 101500 | 794629530 | 3545 | 3545 | 3555 | 3545 | 1766 |
| 532 | 20230712 | 101400 | 788361540 | 3545 | 3545 | 3550 | 3545 | 397 |
| 533 | 20230712 | 101300 | 786953660 | 3550 | 3545 | 3550 | 3545 | 283 |
| 534 | 20230712 | 101200 | 785950420 | 3545 | 3540 | 3545 | 3540 | 611 |
| 535 | 20230712 | 101100 | 783787475 | 3535 | 3540 | 3540 | 3535 | 1611 |
| 536 | 20230712 | 101000 | 778089420 | 3535 | 3530 | 3535 | 3530 | 779 |
| 537 | 20230712 | 100900 | 775336655 | 3535 | 3530 | 3535 | 3530 | 120 |
| 538 | 20230712 | 100800 | 774912955 | 3535 | 3530 | 3535 | 3530 | 1224 |
| 539 | 20230712 | 100700 | 770592190 | 3525 | 3535 | 3535 | 3520 | 2585 |
| 540 | 20230712 | 100600 | 761485105 | 3535 | 3520 | 3535 | 3520 | 3734 |
| 541 | 20230712 | 100500 | 748318385 | 3520 | 3530 | 3530 | 3520 | 314 |
| 542 | 20230712 | 100400 | 747212955 | 3535 | 3515 | 3535 | 3515 | 4281 |
| 543 | 20230712 | 100300 | 732123805 | 3520 | 3510 | 3520 | 3505 | 3744 |
| 544 | 20230712 | 100200 | 718962835 | 3510 | 3525 | 3525 | 3500 | 7365 |
| 545 | 20230712 | 100100 | 693144870 | 3525 | 3525 | 3525 | 3510 | 29670 |
| 546 | 20230712 | 100000 | 588947510 | 3525 | 3530 | 3530 | 3525 | 296 |
| 547 | 20230712 | 095900 | 587902640 | 3530 | 3530 | 3530 | 3530 | 302 |
| 548 | 20230712 | 095800 | 586836580 | 3530 | 3530 | 3530 | 3530 | 10 |
| 549 | 20230712 | 095700 | 586801280 | 3530 | 3535 | 3535 | 3510 | 3683 |
| 550 | 20230712 | 095600 | 573837675 | 3520 | 3535 | 3535 | 3520 | 3404 |
| 551 | 20230712 | 095500 | 561846065 | 3535 | 3535 | 3535 | 3535 | 788 |
| 552 | 20230712 | 095400 | 559060485 | 3535 | 3540 | 3545 | 3525 | 4705 |
| 553 | 20230712 | 095300 | 542447370 | 3530 | 3530 | 3545 | 3530 | 3223 |
| 554 | 20230712 | 095200 | 531068200 | 3530 | 3540 | 3540 | 3530 | 4082 |
| 555 | 20230712 | 095100 | 516643200 | 3540 | 3550 | 3550 | 3540 | 3338 |
| 556 | 20230712 | 095000 | 504816850 | 3550 | 3550 | 3555 | 3550 | 3242 |
| 557 | 20230712 | 094900 | 493307545 | 3555 | 3550 | 3555 | 3550 | 208 |
| 558 | 20230712 | 094800 | 492568110 | 3555 | 3560 | 3560 | 3550 | 10938 |
| 559 | 20230712 | 094700 | 453705485 | 3555 | 3565 | 3565 | 3555 | 5023 |
| 560 | 20230712 | 094600 | 435838430 | 3575 | 3565 | 3575 | 3565 | 6 |
| 561 | 20230712 | 094500 | 435817030 | 3565 | 3565 | 3575 | 3555 | 8846 |
| 562 | 20230712 | 094400 | 404352630 | 3565 | 3565 | 3565 | 3560 | 195 |
| 563 | 20230712 | 094300 | 403658280 | 3565 | 3575 | 3575 | 3565 | 5220 |
| 564 | 20230712 | 094200 | 385023695 | 3575 | 3570 | 3575 | 3570 | 1891 |
| 565 | 20230712 | 094100 | 378272815 | 3560 | 3560 | 3570 | 3560 | 2526 |
| 566 | 20230712 | 094000 | 369260895 | 3560 | 3575 | 3575 | 3560 | 5561 |
| 567 | 20230712 | 093900 | 349433625 | 3580 | 3585 | 3585 | 3580 | 4439 |
| 568 | 20230712 | 093800 | 333527005 | 3585 | 3595 | 3595 | 3585 | 144 |
| 569 | 20230712 | 093700 | 333010695 | 3590 | 3590 | 3595 | 3590 | 465 |
| 570 | 20230712 | 093600 | 331340800 | 3595 | 3600 | 3605 | 3590 | 512 |
| 571 | 20230712 | 093500 | 329500370 | 3600 | 3600 | 3600 | 3600 | 3501 |
| 572 | 20230712 | 093400 | 316896770 | 3590 | 3575 | 3605 | 3575 | 2657 |
| 573 | 20230712 | 093300 | 307374950 | 3570 | 3570 | 3570 | 3560 | 120 |
| 574 | 20230712 | 093200 | 306946560 | 3560 | 3565 | 3570 | 3560 | 3234 |
| 575 | 20230712 | 093100 | 295417210 | 3565 | 3565 | 3570 | 3565 | 457 |
| 576 | 20230712 | 093000 | 293787900 | 3565 | 3580 | 3595 | 3555 | 6858 |
| 577 | 20230712 | 092900 | 269344625 | 3600 | 3605 | 3605 | 3585 | 2440 |
| 578 | 20230712 | 092800 | 260588910 | 3595 | 3610 | 3610 | 3595 | 168 |
| 579 | 20230712 | 092700 | 259984930 | 3610 | 3590 | 3610 | 3590 | 641 |
| 580 | 20230712 | 092600 | 257683720 | 3590 | 3575 | 3590 | 3575 | 1076 |
| 581 | 20230712 | 092500 | 253833615 | 3565 | 3570 | 3570 | 3565 | 2070 |
| 582 | 20230712 | 092400 | 246448405 | 3575 | 3595 | 3595 | 3570 | 6921 |
| 583 | 20230712 | 092300 | 221626320 | 3600 | 3605 | 3605 | 3600 | 4451 |
| 584 | 20230712 | 092200 | 205601815 | 3610 | 3600 | 3610 | 3600 | 505 |
| 585 | 20230712 | 092100 | 203783775 | 3610 | 3615 | 3615 | 3605 | 4666 |
| 586 | 20230712 | 092000 | 186932035 | 3620 | 3620 | 3620 | 3620 | 87 |
| 587 | 20230712 | 091900 | 186617095 | 3620 | 3620 | 3620 | 3620 | 838 |
| 588 | 20230712 | 091800 | 183583535 | 3620 | 3620 | 3620 | 3620 | 1598 |
| 589 | 20230712 | 091700 | 177798775 | 3620 | 3625 | 3625 | 3620 | 161 |
| 590 | 20230712 | 091600 | 177215675 | 3620 | 3615 | 3620 | 3615 | 944 |
| 591 | 20230712 | 091500 | 173800855 | 3615 | 3610 | 3615 | 3600 | 473 |
| 592 | 20230712 | 091400 | 172092960 | 3610 | 3620 | 3620 | 3600 | 77 |
| 593 | 20230712 | 091300 | 171815150 | 3605 | 3620 | 3625 | 3605 | 541 |
| 594 | 20230712 | 091200 | 169857460 | 3630 | 3595 | 3630 | 3590 | 11709 |
| 595 | 20230712 | 091100 | 127606025 | 3595 | 3590 | 3595 | 3590 | 1220 |
| 596 | 20230712 | 091000 | 123226210 | 3590 | 3600 | 3600 | 3585 | 1683 |
| 597 | 20230712 | 090900 | 117186885 | 3590 | 3595 | 3600 | 3590 | 237 |
| 598 | 20230712 | 090800 | 116335615 | 3600 | 3595 | 3600 | 3585 | 3830 |
| 599 | 20230712 | 090700 | 102587785 | 3590 | 3610 | 3615 | 3590 | 4639 |
| 600 | 20230712 | 090600 | 85877570 | 3625 | 3615 | 3630 | 3605 | 3706 |
| 601 | 20230712 | 090500 | 72507690 | 3620 | 3635 | 3645 | 3620 | 3244 |
| 602 | 20230712 | 090400 | 60735930 | 3650 | 3660 | 3660 | 3635 | 3416 |
| 603 | 20230712 | 090300 | 48258725 | 3660 | 3630 | 3660 | 3630 | 2891 |
| 604 | 20230712 | 090200 | 37764305 | 3635 | 3665 | 3665 | 3635 | 3746 |
| 605 | 20230712 | 090100 | 24120455 | 3675 | 3675 | 3680 | 3665 | 3328 |
| 606 | 20230712 | 090000 | 11894140 | 3650 | 3645 | 3680 | 3645 | 3261 |