29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 5172 |
| 3 | 20230712 | 190600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20230712 | 190500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20230712 | 190400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20230712 | 190300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20230712 | 190200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20230712 | 190100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20230712 | 190000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20230712 | 185900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20230712 | 185800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20230712 | 185700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20230712 | 185600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20230712 | 185500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20230712 | 185400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20230712 | 185300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20230712 | 185200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20230712 | 185100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20230712 | 185000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20230712 | 184900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20230712 | 184800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20230712 | 184700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20230712 | 184600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20230712 | 184500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20230712 | 184400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20230712 | 184300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20230712 | 184200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20230712 | 184100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20230712 | 184000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20230712 | 183900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20230712 | 183800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20230712 | 183700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 5172 |
| 33 | 20230712 | 183600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20230712 | 183500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20230712 | 183400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20230712 | 183300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20230712 | 183200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20230712 | 183100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20230712 | 183000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20230712 | 182900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20230712 | 182800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20230712 | 182700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20230712 | 182600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20230712 | 182500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20230712 | 182400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20230712 | 182300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20230712 | 182200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20230712 | 182100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20230712 | 182000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20230712 | 181900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20230712 | 181800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20230712 | 181700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20230712 | 181600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20230712 | 181500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20230712 | 181400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20230712 | 181300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20230712 | 181200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20230712 | 181100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20230712 | 181000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20230712 | 180900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20230712 | 180800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20230712 | 180700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 5172 |
| 63 | 20230712 | 180600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20230712 | 180500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20230712 | 180400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20230712 | 180300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20230712 | 180200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20230712 | 180100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20230712 | 180000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20230712 | 175900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20230712 | 175800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20230712 | 175700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20230712 | 175600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20230712 | 175500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20230712 | 175400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20230712 | 175300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20230712 | 175200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20230712 | 175100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20230712 | 175000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20230712 | 174900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20230712 | 174800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20230712 | 174700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20230712 | 174600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20230712 | 174500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20230712 | 174400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20230712 | 174300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20230712 | 174200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20230712 | 174100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20230712 | 174000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20230712 | 173900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20230712 | 173800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20230712 | 173700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 5172 |
| 93 | 20230712 | 173600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20230712 | 173500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20230712 | 173400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20230712 | 173300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20230712 | 173200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20230712 | 173100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20230712 | 173000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20230712 | 172900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20230712 | 172800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20230712 | 172700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20230712 | 172600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20230712 | 172500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20230712 | 172400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20230712 | 172300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20230712 | 172200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20230712 | 172100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20230712 | 172000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20230712 | 171900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20230712 | 171800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20230712 | 171700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20230712 | 171600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20230712 | 171500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20230712 | 171400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20230712 | 171300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20230712 | 171200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20230712 | 171100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20230712 | 171000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20230712 | 170900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20230712 | 170800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20230712 | 170700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 5172 |
| 123 | 20230712 | 170600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20230712 | 170500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20230712 | 170400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20230712 | 170300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20230712 | 170200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20230712 | 170100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20230712 | 170000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20230712 | 165900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20230712 | 165800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20230712 | 165700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20230712 | 165600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20230712 | 165500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20230712 | 165400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20230712 | 165300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20230712 | 165200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20230712 | 165100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20230712 | 165000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20230712 | 164900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20230712 | 164800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20230712 | 164700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20230712 | 164600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20230712 | 164500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20230712 | 164400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20230712 | 164300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20230712 | 164200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20230712 | 164100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20230712 | 164000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20230712 | 163900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20230712 | 163800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20230712 | 163700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 5172 |
| 153 | 20230712 | 163600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20230712 | 163500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20230712 | 163400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20230712 | 163300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20230712 | 163200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20230712 | 163100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20230712 | 163000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20230712 | 162900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20230712 | 162800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20230712 | 162700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20230712 | 162600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20230712 | 162500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20230712 | 162400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20230712 | 162300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20230712 | 162200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20230712 | 162100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20230712 | 162000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20230712 | 161900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20230712 | 161800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20230712 | 161700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20230712 | 161600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20230712 | 161500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20230712 | 161400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20230712 | 161300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20230712 | 161200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20230712 | 161100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20230712 | 161000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20230712 | 160900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20230712 | 160800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20230712 | 160700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 5172 |
| 183 | 20230712 | 160600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20230712 | 160500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20230712 | 160400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20230712 | 160300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20230712 | 160200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20230712 | 160100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20230712 | 160000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20230712 | 155900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20230712 | 155800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20230712 | 155700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20230712 | 155600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20230712 | 155500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20230712 | 155400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20230712 | 155300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20230712 | 155200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20230712 | 155100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20230712 | 155000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20230712 | 154900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20230712 | 154800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20230712 | 154700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20230712 | 154600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20230712 | 154500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20230712 | 154400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20230712 | 154300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20230712 | 154200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20230712 | 154100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20230712 | 154000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20230712 | 153900 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20230712 | 153800 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20230712 | 153700 | 630449685 | 3585 | 3585 | 3585 | 3585 | 5172 |
| 213 | 20230712 | 153600 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20230712 | 153500 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20230712 | 153400 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 216 | 20230712 | 153300 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20230712 | 153200 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20230712 | 153100 | 630449685 | 3585 | 3585 | 3585 | 3585 | 0 |
| 219 | 20230712 | 153000 | 630449685 | 3585 | 3585 | 3585 | 3585 | 5172 |
| 220 | 20230712 | 152900 | 611908065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 221 | 20230712 | 152800 | 611908065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 222 | 20230712 | 152700 | 611908065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 223 | 20230712 | 152600 | 611908065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 224 | 20230712 | 152500 | 611908065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 225 | 20230712 | 152400 | 611908065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 226 | 20230712 | 152300 | 611908065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 227 | 20230712 | 152200 | 611908065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 228 | 20230712 | 152100 | 611908065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 229 | 20230712 | 152000 | 611908065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 230 | 20230712 | 151900 | 611908065 | 3575 | 3570 | 3580 | 3570 | 483 |
| 231 | 20230712 | 151800 | 610180560 | 3580 | 3580 | 3580 | 3575 | 1993 |
| 232 | 20230712 | 151700 | 603054875 | 3580 | 3580 | 3580 | 3580 | 312 |
| 233 | 20230712 | 151600 | 601937915 | 3585 | 3580 | 3585 | 3580 | 461 |
| 234 | 20230712 | 151500 | 600285785 | 3580 | 3585 | 3585 | 3580 | 163 |
| 235 | 20230712 | 151400 | 599702160 | 3580 | 3580 | 3580 | 3580 | 551 |
| 236 | 20230712 | 151300 | 597729580 | 3575 | 3580 | 3585 | 3570 | 915 |
| 237 | 20230712 | 151200 | 594457480 | 3580 | 3585 | 3585 | 3580 | 1755 |
| 238 | 20230712 | 151100 | 588174525 | 3585 | 3580 | 3585 | 3580 | 109 |
| 239 | 20230712 | 151000 | 587784220 | 3580 | 3580 | 3585 | 3580 | 207 |
| 240 | 20230712 | 150900 | 587043080 | 3580 | 3580 | 3585 | 3580 | 317 |
| 241 | 20230712 | 150800 | 585908115 | 3585 | 3580 | 3585 | 3580 | 169 |
| 242 | 20230712 | 150700 | 585302520 | 3580 | 3580 | 3585 | 3580 | 1738 |
| 243 | 20230712 | 150600 | 579080395 | 3585 | 3580 | 3585 | 3580 | 20 |
| 244 | 20230712 | 150500 | 579008710 | 3580 | 3580 | 3585 | 3580 | 1558 |
| 245 | 20230712 | 150400 | 573430960 | 3580 | 3580 | 3580 | 3580 | 28 |
| 246 | 20230712 | 150300 | 573330720 | 3580 | 3575 | 3580 | 3575 | 319 |
| 247 | 20230712 | 150200 | 572190215 | 3575 | 3570 | 3575 | 3570 | 691 |
| 248 | 20230712 | 150100 | 569719905 | 3570 | 3575 | 3575 | 3570 | 19 |
| 249 | 20230712 | 150000 | 569651990 | 3575 | 3580 | 3580 | 3575 | 329 |
| 250 | 20230712 | 145900 | 568474230 | 3580 | 3580 | 3580 | 3580 | 17 |
| 251 | 20230712 | 145800 | 568413370 | 3575 | 3580 | 3580 | 3575 | 163 |
| 252 | 20230712 | 145700 | 567830560 | 3575 | 3585 | 3585 | 3575 | 1286 |
| 253 | 20230712 | 145600 | 563231570 | 3585 | 3585 | 3585 | 3580 | 718 |
| 254 | 20230712 | 145500 | 560661035 | 3585 | 3580 | 3585 | 3580 | 1386 |
| 255 | 20230712 | 145400 | 555699070 | 3580 | 3580 | 3580 | 3580 | 17 |
| 256 | 20230712 | 145300 | 555638210 | 3580 | 3580 | 3580 | 3580 | 436 |
| 257 | 20230712 | 145200 | 554077330 | 3575 | 3575 | 3575 | 3575 | 1893 |
| 258 | 20230712 | 145100 | 547309855 | 3575 | 3570 | 3575 | 3570 | 263 |
| 259 | 20230712 | 145000 | 546370860 | 3575 | 3575 | 3575 | 3575 | 217 |
| 260 | 20230712 | 144900 | 545595085 | 3575 | 3570 | 3575 | 3570 | 34 |
| 261 | 20230712 | 144800 | 545473570 | 3570 | 3570 | 3575 | 3570 | 239 |
| 262 | 20230712 | 144700 | 544620255 | 3570 | 3570 | 3575 | 3570 | 44 |
| 263 | 20230712 | 144600 | 544462990 | 3570 | 3570 | 3575 | 3570 | 208 |
| 264 | 20230712 | 144500 | 543720345 | 3575 | 3570 | 3575 | 3570 | 31 |
| 265 | 20230712 | 144400 | 543609535 | 3570 | 3575 | 3575 | 3570 | 2053 |
| 266 | 20230712 | 144300 | 536280240 | 3575 | 3575 | 3575 | 3575 | 17 |
| 267 | 20230712 | 144200 | 536219465 | 3575 | 3575 | 3580 | 3575 | 177 |
| 268 | 20230712 | 144100 | 535586605 | 3580 | 3580 | 3580 | 3575 | 178 |
| 269 | 20230712 | 144000 | 534950115 | 3580 | 3580 | 3580 | 3580 | 17 |
| 270 | 20230712 | 143900 | 534889255 | 3575 | 3575 | 3575 | 3575 | 4 |
| 271 | 20230712 | 143800 | 534874955 | 3580 | 3575 | 3580 | 3575 | 25 |
| 272 | 20230712 | 143700 | 534785495 | 3580 | 3580 | 3580 | 3580 | 17 |
| 273 | 20230712 | 143600 | 534724635 | 3580 | 3580 | 3580 | 3580 | 17 |
| 274 | 20230712 | 143500 | 534663775 | 3580 | 3570 | 3580 | 3570 | 165 |
| 275 | 20230712 | 143400 | 534074565 | 3580 | 3570 | 3580 | 3570 | 865 |
| 276 | 20230712 | 143300 | 530986340 | 3570 | 3565 | 3570 | 3565 | 116 |
| 277 | 20230712 | 143200 | 530572715 | 3570 | 3565 | 3570 | 3565 | 160 |
| 278 | 20230712 | 143100 | 530002230 | 3570 | 3565 | 3570 | 3565 | 20 |
| 279 | 20230712 | 143000 | 529930845 | 3565 | 3565 | 3570 | 3565 | 181 |
| 280 | 20230712 | 142900 | 529285440 | 3570 | 3570 | 3570 | 3570 | 16 |
| 281 | 20230712 | 142800 | 529228320 | 3570 | 3570 | 3570 | 3570 | 17 |
| 282 | 20230712 | 142700 | 529167630 | 3570 | 3570 | 3570 | 3570 | 17 |
| 283 | 20230712 | 142600 | 529106940 | 3570 | 3565 | 3570 | 3565 | 33 |
| 284 | 20230712 | 142500 | 528989155 | 3565 | 3570 | 3570 | 3565 | 27 |
| 285 | 20230712 | 142400 | 528892815 | 3565 | 3570 | 3570 | 3565 | 92 |
| 286 | 20230712 | 142300 | 528564815 | 3575 | 3575 | 3575 | 3575 | 17 |
| 287 | 20230712 | 142200 | 528504040 | 3575 | 3580 | 3580 | 3575 | 137 |
| 288 | 20230712 | 142100 | 528014210 | 3580 | 3575 | 3580 | 3575 | 40 |
| 289 | 20230712 | 142000 | 527871130 | 3580 | 3575 | 3580 | 3575 | 53 |
| 290 | 20230712 | 141900 | 527681570 | 3575 | 3565 | 3575 | 3560 | 2443 |
| 291 | 20230712 | 141800 | 518972085 | 3565 | 3565 | 3565 | 3565 | 19 |
| 292 | 20230712 | 141700 | 518904350 | 3565 | 3565 | 3565 | 3565 | 27 |
| 293 | 20230712 | 141600 | 518808095 | 3565 | 3565 | 3565 | 3565 | 26 |
| 294 | 20230712 | 141500 | 518715405 | 3565 | 3565 | 3565 | 3565 | 29 |
| 295 | 20230712 | 141400 | 518612020 | 3565 | 3565 | 3565 | 3565 | 16 |
| 296 | 20230712 | 141300 | 518554980 | 3565 | 3565 | 3565 | 3565 | 17 |
| 297 | 20230712 | 141200 | 518494375 | 3565 | 3565 | 3565 | 3565 | 17 |
| 298 | 20230712 | 141100 | 518433770 | 3565 | 3565 | 3565 | 3565 | 30 |
| 299 | 20230712 | 141000 | 518326820 | 3565 | 3565 | 3565 | 3565 | 17 |
| 300 | 20230712 | 140900 | 518266215 | 3565 | 3565 | 3565 | 3565 | 17 |
| 301 | 20230712 | 140800 | 518205610 | 3565 | 3565 | 3565 | 3565 | 96 |
| 302 | 20230712 | 140700 | 517863370 | 3565 | 3570 | 3570 | 3565 | 2166 |
| 303 | 20230712 | 140600 | 510141495 | 3570 | 3570 | 3570 | 3570 | 17 |
| 304 | 20230712 | 140500 | 510080805 | 3570 | 3575 | 3575 | 3570 | 1765 |
| 305 | 20230712 | 140400 | 503777400 | 3570 | 3575 | 3575 | 3570 | 43 |
| 306 | 20230712 | 140300 | 503623745 | 3575 | 3575 | 3575 | 3575 | 225 |
| 307 | 20230712 | 140200 | 502819370 | 3575 | 3580 | 3580 | 3575 | 167 |
| 308 | 20230712 | 140100 | 502221550 | 3585 | 3585 | 3585 | 3585 | 17 |
| 309 | 20230712 | 140000 | 502160605 | 3585 | 3585 | 3585 | 3585 | 69 |
| 310 | 20230712 | 135900 | 501913240 | 3585 | 3580 | 3585 | 3580 | 49 |
| 311 | 20230712 | 135800 | 501737735 | 3585 | 3585 | 3585 | 3585 | 17 |
| 312 | 20230712 | 135700 | 501676790 | 3585 | 3585 | 3585 | 3585 | 17 |
| 313 | 20230712 | 135600 | 501615845 | 3585 | 3580 | 3585 | 3575 | 2439 |
| 314 | 20230712 | 135500 | 492883120 | 3580 | 3575 | 3580 | 3575 | 21 |
| 315 | 20230712 | 135400 | 492807960 | 3570 | 3580 | 3580 | 3570 | 2016 |
| 316 | 20230712 | 135300 | 485610645 | 3580 | 3580 | 3580 | 3580 | 310 |
| 317 | 20230712 | 135200 | 484500845 | 3580 | 3580 | 3580 | 3580 | 70 |
| 318 | 20230712 | 135100 | 484250245 | 3580 | 3585 | 3585 | 3580 | 28 |
| 319 | 20230712 | 135000 | 484149920 | 3585 | 3585 | 3585 | 3585 | 17 |
| 320 | 20230712 | 134900 | 484088975 | 3585 | 3585 | 3585 | 3585 | 17 |
| 321 | 20230712 | 134800 | 484028030 | 3585 | 3585 | 3585 | 3580 | 49 |
| 322 | 20230712 | 134700 | 483852470 | 3585 | 3585 | 3585 | 3585 | 0 |
| 323 | 20230712 | 134600 | 483852470 | 3585 | 3585 | 3585 | 3585 | 16 |
| 324 | 20230712 | 134500 | 483795110 | 3585 | 3575 | 3585 | 3575 | 2194 |
| 325 | 20230712 | 134400 | 475940590 | 3575 | 3580 | 3580 | 3575 | 55 |
| 326 | 20230712 | 134300 | 475743765 | 3580 | 3580 | 3580 | 3580 | 517 |
| 327 | 20230712 | 134200 | 473892905 | 3580 | 3565 | 3580 | 3565 | 3597 |
| 328 | 20230712 | 134100 | 461050435 | 3565 | 3570 | 3570 | 3565 | 253 |
| 329 | 20230712 | 134000 | 460148350 | 3565 | 3570 | 3570 | 3565 | 1220 |
| 330 | 20230712 | 133900 | 455798965 | 3570 | 3565 | 3570 | 3565 | 996 |
| 331 | 20230712 | 133800 | 452243265 | 3565 | 3570 | 3570 | 3565 | 21 |
| 332 | 20230712 | 133700 | 452168315 | 3570 | 3570 | 3570 | 3565 | 429 |
| 333 | 20230712 | 133600 | 450638785 | 3570 | 3570 | 3570 | 3570 | 218 |
| 334 | 20230712 | 133500 | 449860525 | 3570 | 3570 | 3570 | 3570 | 31 |
| 335 | 20230712 | 133400 | 449749855 | 3570 | 3570 | 3570 | 3570 | 27 |
| 336 | 20230712 | 133300 | 449653465 | 3570 | 3570 | 3570 | 3570 | 327 |
| 337 | 20230712 | 133200 | 448486075 | 3570 | 3570 | 3570 | 3570 | 17 |
| 338 | 20230712 | 133100 | 448425385 | 3570 | 3570 | 3570 | 3570 | 17 |
| 339 | 20230712 | 133000 | 448364695 | 3570 | 3570 | 3570 | 3570 | 17 |
| 340 | 20230712 | 132900 | 448304005 | 3570 | 3570 | 3570 | 3570 | 164 |
| 341 | 20230712 | 132800 | 447718525 | 3570 | 3570 | 3570 | 3570 | 5 |
| 342 | 20230712 | 132700 | 447700675 | 3570 | 3570 | 3570 | 3570 | 381 |
| 343 | 20230712 | 132600 | 446340505 | 3575 | 3575 | 3575 | 3575 | 5 |
| 344 | 20230712 | 132500 | 446322630 | 3575 | 3575 | 3575 | 3575 | 11 |
| 345 | 20230712 | 132400 | 446283305 | 3575 | 3575 | 3575 | 3575 | 50 |
| 346 | 20230712 | 132300 | 446104555 | 3575 | 3575 | 3575 | 3575 | 0 |
| 347 | 20230712 | 132200 | 446104555 | 3575 | 3575 | 3575 | 3575 | 13 |
| 348 | 20230712 | 132100 | 446058080 | 3575 | 3575 | 3575 | 3575 | 0 |
| 349 | 20230712 | 132000 | 446058080 | 3575 | 3570 | 3575 | 3570 | 152 |
| 350 | 20230712 | 131900 | 445514755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 351 | 20230712 | 131800 | 445514755 | 3575 | 3570 | 3575 | 3570 | 451 |
| 352 | 20230712 | 131700 | 443904500 | 3570 | 3570 | 3570 | 3570 | 1889 |
| 353 | 20230712 | 131600 | 437160770 | 3575 | 3575 | 3575 | 3575 | 170 |
| 354 | 20230712 | 131500 | 436553020 | 3575 | 3575 | 3575 | 3575 | 208 |
| 355 | 20230712 | 131400 | 435809420 | 3580 | 3575 | 3580 | 3575 | 213 |
| 356 | 20230712 | 131300 | 435047610 | 3575 | 3575 | 3575 | 3575 | 3099 |
| 357 | 20230712 | 131200 | 423968685 | 3580 | 3580 | 3580 | 3580 | 3 |
| 358 | 20230712 | 131100 | 423957945 | 3580 | 3580 | 3580 | 3580 | 0 |
| 359 | 20230712 | 131000 | 423957945 | 3580 | 3580 | 3580 | 3580 | 11 |
| 360 | 20230712 | 130900 | 423918565 | 3580 | 3580 | 3580 | 3580 | 30 |
| 361 | 20230712 | 130800 | 423811165 | 3580 | 3580 | 3580 | 3580 | 0 |
| 362 | 20230712 | 130700 | 423811165 | 3580 | 3580 | 3580 | 3580 | 0 |
| 363 | 20230712 | 130600 | 423811165 | 3580 | 3580 | 3580 | 3580 | 11 |
| 364 | 20230712 | 130500 | 423771785 | 3580 | 3580 | 3580 | 3580 | 0 |
| 365 | 20230712 | 130400 | 423771785 | 3580 | 3580 | 3580 | 3580 | 0 |
| 366 | 20230712 | 130300 | 423771785 | 3580 | 3580 | 3580 | 3580 | 11 |
| 367 | 20230712 | 130200 | 423732405 | 3580 | 3580 | 3580 | 3580 | 0 |
| 368 | 20230712 | 130100 | 423732405 | 3580 | 3580 | 3580 | 3580 | 0 |
| 369 | 20230712 | 130000 | 423732405 | 3580 | 3580 | 3580 | 3580 | 1 |
| 370 | 20230712 | 125900 | 423728825 | 3580 | 3585 | 3585 | 3580 | 92 |
| 371 | 20230712 | 125800 | 423399410 | 3585 | 3585 | 3585 | 3585 | 230 |
| 372 | 20230712 | 125700 | 422574860 | 3585 | 3580 | 3585 | 3580 | 132 |
| 373 | 20230712 | 125600 | 422101705 | 3580 | 3580 | 3580 | 3580 | 3 |
| 374 | 20230712 | 125500 | 422090965 | 3580 | 3580 | 3580 | 3580 | 1353 |
| 375 | 20230712 | 125400 | 417247225 | 3575 | 3575 | 3580 | 3575 | 92 |
| 376 | 20230712 | 125300 | 416918270 | 3580 | 3580 | 3580 | 3580 | 8 |
| 377 | 20230712 | 125200 | 416889630 | 3575 | 3575 | 3575 | 3575 | 49 |
| 378 | 20230712 | 125100 | 416714455 | 3580 | 3580 | 3580 | 3580 | 161 |
| 379 | 20230712 | 125000 | 416138075 | 3580 | 3580 | 3580 | 3580 | 1 |
| 380 | 20230712 | 124900 | 416134495 | 3580 | 3580 | 3580 | 3580 | 1373 |
| 381 | 20230712 | 124800 | 411219155 | 3585 | 3585 | 3585 | 3585 | 3 |
| 382 | 20230712 | 124700 | 411208400 | 3585 | 3580 | 3585 | 3580 | 91 |
| 383 | 20230712 | 124600 | 410882565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 384 | 20230712 | 124500 | 410882565 | 3585 | 3585 | 3585 | 3585 | 150 |
| 385 | 20230712 | 124400 | 410344815 | 3585 | 3585 | 3585 | 3585 | 21 |
| 386 | 20230712 | 124300 | 410269530 | 3585 | 3585 | 3585 | 3585 | 102 |
| 387 | 20230712 | 124200 | 409903860 | 3585 | 3585 | 3585 | 3585 | 127 |
| 388 | 20230712 | 124100 | 409448565 | 3585 | 3585 | 3585 | 3585 | 69 |
| 389 | 20230712 | 124000 | 409201200 | 3590 | 3590 | 3590 | 3590 | 230 |
| 390 | 20230712 | 123900 | 408375500 | 3585 | 3585 | 3585 | 3585 | 1066 |
| 391 | 20230712 | 123800 | 404553890 | 3585 | 3585 | 3585 | 3585 | 1 |
| 392 | 20230712 | 123700 | 404550305 | 3585 | 3585 | 3585 | 3585 | 1 |
| 393 | 20230712 | 123600 | 404546720 | 3585 | 3585 | 3585 | 3585 | 11 |
| 394 | 20230712 | 123500 | 404507285 | 3585 | 3585 | 3585 | 3585 | 250 |
| 395 | 20230712 | 123400 | 403611035 | 3585 | 3585 | 3585 | 3585 | 4 |
| 396 | 20230712 | 123300 | 403596695 | 3585 | 3585 | 3585 | 3585 | 2 |
| 397 | 20230712 | 123200 | 403589525 | 3585 | 3585 | 3585 | 3585 | 12 |
| 398 | 20230712 | 123100 | 403546505 | 3585 | 3580 | 3585 | 3580 | 12 |
| 399 | 20230712 | 123000 | 403503490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 400 | 20230712 | 122900 | 403503490 | 3580 | 3580 | 3580 | 3580 | 78 |
| 401 | 20230712 | 122800 | 403224250 | 3585 | 3580 | 3585 | 3580 | 13 |
| 402 | 20230712 | 122700 | 403177655 | 3580 | 3580 | 3580 | 3580 | 0 |
| 403 | 20230712 | 122600 | 403177655 | 3580 | 3580 | 3580 | 3580 | 413 |
| 404 | 20230712 | 122500 | 401699115 | 3585 | 3585 | 3585 | 3585 | 16 |
| 405 | 20230712 | 122400 | 401641755 | 3580 | 3580 | 3580 | 3580 | 0 |
| 406 | 20230712 | 122300 | 401641755 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 407 | 20230712 | 122200 | 398061755 | 3580 | 3580 | 3580 | 3580 | 29 |
| 408 | 20230712 | 122100 | 397957935 | 3580 | 3585 | 3585 | 3580 | 106 |
| 409 | 20230712 | 122000 | 397578375 | 3585 | 3585 | 3585 | 3585 | 0 |
| 410 | 20230712 | 121900 | 397578375 | 3585 | 3585 | 3585 | 3585 | 152 |
| 411 | 20230712 | 121800 | 397033455 | 3585 | 3585 | 3585 | 3585 | 1 |
| 412 | 20230712 | 121700 | 397029870 | 3585 | 3585 | 3585 | 3585 | 21 |
| 413 | 20230712 | 121600 | 396954585 | 3585 | 3585 | 3585 | 3585 | 1 |
| 414 | 20230712 | 121500 | 396951000 | 3580 | 3580 | 3580 | 3580 | 0 |
| 415 | 20230712 | 121400 | 396951000 | 3580 | 3585 | 3585 | 3580 | 51 |
| 416 | 20230712 | 121300 | 396768415 | 3585 | 3585 | 3585 | 3585 | 12 |
| 417 | 20230712 | 121200 | 396725395 | 3585 | 3585 | 3585 | 3585 | 251 |
| 418 | 20230712 | 121100 | 395825560 | 3585 | 3585 | 3585 | 3585 | 236 |
| 419 | 20230712 | 121000 | 394979500 | 3585 | 3585 | 3585 | 3585 | 286 |
| 420 | 20230712 | 120900 | 393954190 | 3585 | 3585 | 3585 | 3585 | 11 |
| 421 | 20230712 | 120800 | 393914755 | 3580 | 3580 | 3580 | 3580 | 61 |
| 422 | 20230712 | 120700 | 393696375 | 3585 | 3585 | 3585 | 3585 | 0 |
| 423 | 20230712 | 120600 | 393696375 | 3585 | 3585 | 3585 | 3585 | 11 |
| 424 | 20230712 | 120500 | 393656940 | 3585 | 3585 | 3585 | 3585 | 500 |
| 425 | 20230712 | 120400 | 391864440 | 3585 | 3585 | 3585 | 3585 | 648 |
| 426 | 20230712 | 120300 | 389541360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 427 | 20230712 | 120200 | 389541360 | 3590 | 3590 | 3590 | 3590 | 11 |
| 428 | 20230712 | 120100 | 389501870 | 3590 | 3590 | 3590 | 3590 | 0 |
| 429 | 20230712 | 120000 | 389501870 | 3590 | 3590 | 3590 | 3590 | 1 |
| 430 | 20230712 | 115900 | 389498280 | 3590 | 3590 | 3590 | 3590 | 0 |
| 431 | 20230712 | 115800 | 389498280 | 3590 | 3590 | 3590 | 3590 | 11 |
| 432 | 20230712 | 115700 | 389458790 | 3590 | 3590 | 3590 | 3590 | 108 |
| 433 | 20230712 | 115600 | 389071070 | 3590 | 3590 | 3590 | 3590 | 1 |
| 434 | 20230712 | 115500 | 389067480 | 3585 | 3585 | 3585 | 3585 | 1 |
| 435 | 20230712 | 115400 | 389063895 | 3590 | 3590 | 3590 | 3590 | 12 |
| 436 | 20230712 | 115300 | 389020815 | 3585 | 3585 | 3585 | 3585 | 0 |
| 437 | 20230712 | 115200 | 389020815 | 3585 | 3585 | 3585 | 3585 | 739 |
| 438 | 20230712 | 115100 | 386371500 | 3590 | 3590 | 3590 | 3590 | 38 |
| 439 | 20230712 | 115000 | 386235080 | 3590 | 3590 | 3590 | 3590 | 0 |
| 440 | 20230712 | 114900 | 386235080 | 3590 | 3590 | 3590 | 3590 | 10 |
| 441 | 20230712 | 114800 | 386199180 | 3590 | 3590 | 3590 | 3590 | 0 |
| 442 | 20230712 | 114700 | 386199180 | 3590 | 3590 | 3590 | 3590 | 21 |
| 443 | 20230712 | 114600 | 386123790 | 3590 | 3590 | 3590 | 3590 | 0 |
| 444 | 20230712 | 114500 | 386123790 | 3590 | 3590 | 3590 | 3590 | 101 |
| 445 | 20230712 | 114400 | 385761200 | 3590 | 3590 | 3590 | 3590 | 0 |
| 446 | 20230712 | 114300 | 385761200 | 3590 | 3585 | 3590 | 3585 | 104 |
| 447 | 20230712 | 114200 | 385388090 | 3590 | 3590 | 3590 | 3590 | 85 |
| 448 | 20230712 | 114100 | 385082940 | 3590 | 3590 | 3590 | 3590 | 0 |
| 449 | 20230712 | 114000 | 385082940 | 3590 | 3590 | 3590 | 3590 | 226 |
| 450 | 20230712 | 113900 | 384271600 | 3590 | 3590 | 3590 | 3590 | 11 |
| 451 | 20230712 | 113800 | 384232110 | 3590 | 3590 | 3590 | 3590 | 1139 |
| 452 | 20230712 | 113700 | 380143100 | 3590 | 3590 | 3590 | 3590 | 0 |
| 453 | 20230712 | 113600 | 380143100 | 3590 | 3590 | 3590 | 3590 | 94 |
| 454 | 20230712 | 113500 | 379805640 | 3590 | 3590 | 3590 | 3590 | 21 |
| 455 | 20230712 | 113400 | 379730250 | 3590 | 3585 | 3590 | 3585 | 1348 |
| 456 | 20230712 | 113300 | 374897365 | 3585 | 3585 | 3585 | 3585 | 0 |
| 457 | 20230712 | 113200 | 374897365 | 3585 | 3585 | 3585 | 3585 | 15 |
| 458 | 20230712 | 113100 | 374843590 | 3580 | 3580 | 3580 | 3580 | 0 |
| 459 | 20230712 | 113000 | 374843590 | 3580 | 3580 | 3580 | 3580 | 121 |
| 460 | 20230712 | 112900 | 374410410 | 3580 | 3580 | 3580 | 3580 | 65 |
| 461 | 20230712 | 112800 | 374177710 | 3585 | 3585 | 3585 | 3585 | 11 |
| 462 | 20230712 | 112700 | 374138275 | 3585 | 3585 | 3585 | 3585 | 0 |
| 463 | 20230712 | 112600 | 374138275 | 3585 | 3580 | 3585 | 3580 | 700 |
| 464 | 20230712 | 112500 | 371629775 | 3585 | 3585 | 3585 | 3585 | 0 |
| 465 | 20230712 | 112400 | 371629775 | 3585 | 3585 | 3585 | 3585 | 12 |
| 466 | 20230712 | 112300 | 371586755 | 3580 | 3580 | 3580 | 3580 | 0 |
| 467 | 20230712 | 112200 | 371586755 | 3580 | 3575 | 3580 | 3575 | 1433 |
| 468 | 20230712 | 112100 | 366462920 | 3575 | 3575 | 3575 | 3575 | 0 |
| 469 | 20230712 | 112000 | 366462920 | 3575 | 3575 | 3575 | 3575 | 11 |
| 470 | 20230712 | 111900 | 366423595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 471 | 20230712 | 111800 | 366423595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 472 | 20230712 | 111700 | 366423595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 473 | 20230712 | 111600 | 366423595 | 3575 | 3575 | 3575 | 3575 | 86 |
| 474 | 20230712 | 111500 | 366116145 | 3570 | 3570 | 3570 | 3570 | 8 |
| 475 | 20230712 | 111400 | 366087585 | 3570 | 3570 | 3570 | 3570 | 417 |
| 476 | 20230712 | 111300 | 364598895 | 3575 | 3575 | 3575 | 3575 | 13 |
| 477 | 20230712 | 111200 | 364552420 | 3575 | 3580 | 3580 | 3575 | 88 |
| 478 | 20230712 | 111100 | 364237690 | 3580 | 3575 | 3580 | 3575 | 102 |
| 479 | 20230712 | 111000 | 363872800 | 3580 | 3570 | 3580 | 3570 | 2618 |
| 480 | 20230712 | 110900 | 354513360 | 3570 | 3565 | 3570 | 3565 | 480 |
| 481 | 20230712 | 110800 | 352801260 | 3565 | 3565 | 3565 | 3565 | 13 |
| 482 | 20230712 | 110700 | 352754915 | 3565 | 3565 | 3565 | 3565 | 15 |
| 483 | 20230712 | 110600 | 352701440 | 3565 | 3565 | 3565 | 3565 | 0 |
| 484 | 20230712 | 110500 | 352701440 | 3565 | 3565 | 3570 | 3565 | 90 |
| 485 | 20230712 | 110400 | 352380515 | 3565 | 3570 | 3570 | 3565 | 2042 |
| 486 | 20230712 | 110300 | 345093300 | 3570 | 3570 | 3570 | 3570 | 100 |
| 487 | 20230712 | 110200 | 344736300 | 3570 | 3570 | 3570 | 3570 | 0 |
| 488 | 20230712 | 110100 | 344736300 | 3570 | 3570 | 3570 | 3570 | 11 |
| 489 | 20230712 | 110000 | 344697030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 490 | 20230712 | 105900 | 344697030 | 3565 | 3570 | 3575 | 3565 | 2941 |
| 491 | 20230712 | 105800 | 334202170 | 3570 | 3570 | 3570 | 3570 | 0 |
| 492 | 20230712 | 105700 | 334202170 | 3570 | 3570 | 3570 | 3570 | 0 |
| 493 | 20230712 | 105600 | 334202170 | 3570 | 3570 | 3570 | 3570 | 0 |
| 494 | 20230712 | 105500 | 334202170 | 3570 | 3575 | 3575 | 3560 | 2800 |
| 495 | 20230712 | 105400 | 324212595 | 3575 | 3580 | 3580 | 3575 | 111 |
| 496 | 20230712 | 105300 | 323815715 | 3575 | 3575 | 3575 | 3575 | 29 |
| 497 | 20230712 | 105200 | 323712040 | 3575 | 3575 | 3575 | 3575 | 567 |
| 498 | 20230712 | 105100 | 321685015 | 3575 | 3575 | 3575 | 3575 | 2131 |
| 499 | 20230712 | 105000 | 314066690 | 3570 | 3570 | 3575 | 3570 | 464 |
| 500 | 20230712 | 104900 | 312409650 | 3575 | 3575 | 3575 | 3575 | 13 |
| 501 | 20230712 | 104800 | 312363175 | 3575 | 3565 | 3575 | 3565 | 1526 |
| 502 | 20230712 | 104700 | 306921665 | 3560 | 3565 | 3565 | 3560 | 1827 |
| 503 | 20230712 | 104600 | 300411600 | 3570 | 3565 | 3570 | 3565 | 155 |
| 504 | 20230712 | 104500 | 299858965 | 3570 | 3570 | 3570 | 3570 | 0 |
| 505 | 20230712 | 104400 | 299858965 | 3570 | 3570 | 3570 | 3570 | 0 |
| 506 | 20230712 | 104300 | 299858965 | 3570 | 3570 | 3570 | 3570 | 6 |
| 507 | 20230712 | 104200 | 299837545 | 3575 | 3580 | 3580 | 3575 | 31 |
| 508 | 20230712 | 104100 | 299726700 | 3575 | 3575 | 3575 | 3575 | 0 |
| 509 | 20230712 | 104000 | 299726700 | 3575 | 3570 | 3575 | 3570 | 154 |
| 510 | 20230712 | 103900 | 299176550 | 3570 | 3570 | 3570 | 3570 | 380 |
| 511 | 20230712 | 103800 | 297819950 | 3565 | 3560 | 3565 | 3560 | 4043 |
| 512 | 20230712 | 103700 | 283423590 | 3560 | 3560 | 3560 | 3560 | 255 |
| 513 | 20230712 | 103600 | 282515790 | 3565 | 3565 | 3565 | 3565 | 0 |
| 514 | 20230712 | 103500 | 282515790 | 3565 | 3565 | 3565 | 3565 | 11 |
| 515 | 20230712 | 103400 | 282476575 | 3560 | 3560 | 3560 | 3560 | 50 |
| 516 | 20230712 | 103300 | 282298575 | 3565 | 3565 | 3565 | 3565 | 0 |
| 517 | 20230712 | 103200 | 282298575 | 3565 | 3565 | 3565 | 3565 | 0 |
| 518 | 20230712 | 103100 | 282298575 | 3565 | 3570 | 3570 | 3565 | 337 |
| 519 | 20230712 | 103000 | 281095875 | 3570 | 3575 | 3575 | 3570 | 917 |
| 520 | 20230712 | 102900 | 277818865 | 3570 | 3570 | 3570 | 3570 | 1 |
| 521 | 20230712 | 102800 | 277815295 | 3575 | 3575 | 3575 | 3575 | 1774 |
| 522 | 20230712 | 102700 | 271473245 | 3575 | 3575 | 3575 | 3570 | 133 |
| 523 | 20230712 | 102600 | 270998195 | 3580 | 3580 | 3580 | 3580 | 22 |
| 524 | 20230712 | 102500 | 270919435 | 3575 | 3575 | 3575 | 3575 | 5 |
| 525 | 20230712 | 102400 | 270901560 | 3575 | 3575 | 3575 | 3575 | 0 |
| 526 | 20230712 | 102300 | 270901560 | 3575 | 3565 | 3575 | 3565 | 2492 |
| 527 | 20230712 | 102200 | 262015755 | 3570 | 3570 | 3570 | 3570 | 201 |
| 528 | 20230712 | 102100 | 261298185 | 3570 | 3580 | 3580 | 3570 | 493 |
| 529 | 20230712 | 102000 | 259534750 | 3575 | 3575 | 3575 | 3575 | 10 |
| 530 | 20230712 | 101900 | 259499000 | 3580 | 3580 | 3580 | 3580 | 23 |
| 531 | 20230712 | 101800 | 259416660 | 3580 | 3580 | 3580 | 3580 | 200 |
| 532 | 20230712 | 101700 | 258700660 | 3580 | 3580 | 3580 | 3580 | 320 |
| 533 | 20230712 | 101600 | 257555060 | 3575 | 3570 | 3575 | 3570 | 552 |
| 534 | 20230712 | 101500 | 255583060 | 3570 | 3570 | 3570 | 3570 | 0 |
| 535 | 20230712 | 101400 | 255583060 | 3570 | 3570 | 3570 | 3570 | 5 |
| 536 | 20230712 | 101300 | 255565210 | 3565 | 3565 | 3565 | 3560 | 126 |
| 537 | 20230712 | 101200 | 255116025 | 3565 | 3565 | 3565 | 3565 | 17 |
| 538 | 20230712 | 101100 | 255055420 | 3560 | 3560 | 3560 | 3560 | 1431 |
| 539 | 20230712 | 101000 | 249961060 | 3560 | 3560 | 3560 | 3560 | 14 |
| 540 | 20230712 | 100900 | 249911220 | 3560 | 3565 | 3565 | 3560 | 335 |
| 541 | 20230712 | 100800 | 248717370 | 3565 | 3565 | 3565 | 3565 | 11 |
| 542 | 20230712 | 100700 | 248678155 | 3565 | 3560 | 3565 | 3560 | 525 |
| 543 | 20230712 | 100600 | 246809130 | 3560 | 3560 | 3560 | 3560 | 1647 |
| 544 | 20230712 | 100500 | 240945810 | 3560 | 3560 | 3560 | 3560 | 0 |
| 545 | 20230712 | 100400 | 240945810 | 3560 | 3560 | 3560 | 3555 | 778 |
| 546 | 20230712 | 100300 | 238179465 | 3555 | 3560 | 3560 | 3555 | 150 |
| 547 | 20230712 | 100200 | 237645890 | 3560 | 3570 | 3570 | 3560 | 281 |
| 548 | 20230712 | 100100 | 236645100 | 3570 | 3565 | 3570 | 3565 | 94 |
| 549 | 20230712 | 100000 | 236309945 | 3570 | 3560 | 3570 | 3555 | 1531 |
| 550 | 20230712 | 095900 | 230859990 | 3560 | 3560 | 3560 | 3560 | 0 |
| 551 | 20230712 | 095800 | 230859990 | 3560 | 3560 | 3560 | 3560 | 0 |
| 552 | 20230712 | 095700 | 230859990 | 3560 | 3560 | 3560 | 3560 | 122 |
| 553 | 20230712 | 095600 | 230425670 | 3560 | 3560 | 3560 | 3560 | 2 |
| 554 | 20230712 | 095500 | 230418550 | 3560 | 3555 | 3560 | 3555 | 102 |
| 555 | 20230712 | 095400 | 230055605 | 3560 | 3560 | 3560 | 3560 | 606 |
| 556 | 20230712 | 095300 | 227898245 | 3565 | 3565 | 3565 | 3565 | 18 |
| 557 | 20230712 | 095200 | 227834075 | 3560 | 3560 | 3560 | 3560 | 7 |
| 558 | 20230712 | 095100 | 227809155 | 3560 | 3565 | 3565 | 3560 | 2907 |
| 559 | 20230712 | 095000 | 217457435 | 3565 | 3570 | 3570 | 3565 | 768 |
| 560 | 20230712 | 094900 | 214718125 | 3570 | 3570 | 3570 | 3570 | 12 |
| 561 | 20230712 | 094800 | 214675285 | 3570 | 3570 | 3570 | 3570 | 315 |
| 562 | 20230712 | 094700 | 213550735 | 3570 | 3575 | 3575 | 3570 | 535 |
| 563 | 20230712 | 094600 | 211640710 | 3575 | 3575 | 3575 | 3575 | 11 |
| 564 | 20230712 | 094500 | 211601385 | 3570 | 3580 | 3580 | 3570 | 3487 |
| 565 | 20230712 | 094400 | 199133945 | 3585 | 3585 | 3585 | 3585 | 1 |
| 566 | 20230712 | 094300 | 199130360 | 3585 | 3580 | 3585 | 3580 | 373 |
| 567 | 20230712 | 094200 | 197793725 | 3580 | 3580 | 3580 | 3580 | 154 |
| 568 | 20230712 | 094100 | 197242405 | 3585 | 3585 | 3585 | 3585 | 95 |
| 569 | 20230712 | 094000 | 196901830 | 3585 | 3585 | 3585 | 3585 | 80 |
| 570 | 20230712 | 093900 | 196615030 | 3580 | 3595 | 3595 | 3580 | 1243 |
| 571 | 20230712 | 093800 | 192148290 | 3590 | 3590 | 3590 | 3590 | 223 |
| 572 | 20230712 | 093700 | 191347720 | 3585 | 3585 | 3585 | 3585 | 2619 |
| 573 | 20230712 | 093600 | 181958605 | 3580 | 3575 | 3580 | 3575 | 1599 |
| 574 | 20230712 | 093500 | 176239935 | 3575 | 3575 | 3575 | 3575 | 9 |
| 575 | 20230712 | 093400 | 176207760 | 3570 | 3570 | 3575 | 3570 | 762 |
| 576 | 20230712 | 093300 | 173484160 | 3575 | 3575 | 3575 | 3570 | 251 |
| 577 | 20230712 | 093200 | 172586935 | 3575 | 3575 | 3575 | 3575 | 607 |
| 578 | 20230712 | 093100 | 170416910 | 3575 | 3575 | 3575 | 3575 | 1201 |
| 579 | 20230712 | 093000 | 166123335 | 3575 | 3575 | 3575 | 3575 | 347 |
| 580 | 20230712 | 092900 | 164882810 | 3575 | 3580 | 3580 | 3575 | 163 |
| 581 | 20230712 | 092800 | 164300060 | 3580 | 3580 | 3580 | 3580 | 1178 |
| 582 | 20230712 | 092700 | 160082820 | 3580 | 3585 | 3585 | 3580 | 759 |
| 583 | 20230712 | 092600 | 157363395 | 3590 | 3585 | 3590 | 3585 | 586 |
| 584 | 20230712 | 092500 | 155261855 | 3585 | 3585 | 3590 | 3585 | 331 |
| 585 | 20230712 | 092400 | 154075215 | 3585 | 3590 | 3590 | 3585 | 101 |
| 586 | 20230712 | 092300 | 153712630 | 3595 | 3590 | 3595 | 3590 | 931 |
| 587 | 20230712 | 092200 | 150369705 | 3590 | 3590 | 3590 | 3590 | 226 |
| 588 | 20230712 | 092100 | 149558365 | 3590 | 3590 | 3590 | 3590 | 68 |
| 589 | 20230712 | 092000 | 149314245 | 3590 | 3590 | 3595 | 3590 | 1030 |
| 590 | 20230712 | 091900 | 145611545 | 3595 | 3595 | 3595 | 3590 | 41 |
| 591 | 20230712 | 091800 | 145464305 | 3600 | 3585 | 3600 | 3585 | 866 |
| 592 | 20230712 | 091700 | 142353045 | 3580 | 3580 | 3580 | 3580 | 30 |
| 593 | 20230712 | 091600 | 142245645 | 3585 | 3580 | 3585 | 3580 | 546 |
| 594 | 20230712 | 091500 | 140290960 | 3580 | 3580 | 3580 | 3580 | 2020 |
| 595 | 20230712 | 091400 | 133059360 | 3580 | 3580 | 3580 | 3580 | 2055 |
| 596 | 20230712 | 091300 | 125702460 | 3575 | 3590 | 3600 | 3575 | 1816 |
| 597 | 20230712 | 091200 | 119195085 | 3600 | 3600 | 3600 | 3585 | 364 |
| 598 | 20230712 | 091100 | 117886435 | 3585 | 3580 | 3600 | 3580 | 2971 |
| 599 | 20230712 | 091000 | 107218300 | 3570 | 3555 | 3585 | 3555 | 2886 |
| 600 | 20230712 | 090900 | 96922010 | 3575 | 3570 | 3575 | 3530 | 5528 |
| 601 | 20230712 | 090800 | 77257955 | 3570 | 3565 | 3570 | 3550 | 6672 |
| 602 | 20230712 | 090700 | 53515680 | 3565 | 3545 | 3565 | 3535 | 7600 |
| 603 | 20230712 | 090600 | 26546150 | 3545 | 3535 | 3545 | 3535 | 1480 |
| 604 | 20230712 | 090500 | 21306055 | 3525 | 3525 | 3525 | 3525 | 523 |
| 605 | 20230712 | 090400 | 19462480 | 3525 | 3525 | 3525 | 3525 | 382 |
| 606 | 20230712 | 090300 | 18115930 | 3520 | 3520 | 3520 | 3515 | 627 |
| 607 | 20230712 | 090200 | 15909150 | 3520 | 3520 | 3520 | 3520 | 1033 |
| 608 | 20230712 | 090100 | 12272990 | 3520 | 3525 | 3525 | 3520 | 551 |
| 609 | 20230712 | 090000 | 10332090 | 3525 | 3530 | 3530 | 3525 | 2927 |