30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 4694 |
| 3 | 20230712 | 191100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20230712 | 191000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20230712 | 190900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20230712 | 190800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20230712 | 190700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20230712 | 190600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20230712 | 190500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20230712 | 190400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20230712 | 190300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20230712 | 190200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20230712 | 190100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20230712 | 190000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20230712 | 185900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20230712 | 185800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20230712 | 185700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20230712 | 185600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20230712 | 185500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20230712 | 185400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20230712 | 185300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20230712 | 185200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20230712 | 185100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20230712 | 185000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20230712 | 184900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20230712 | 184800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20230712 | 184700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20230712 | 184600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20230712 | 184500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20230712 | 184400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20230712 | 184300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20230712 | 184200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 4694 |
| 33 | 20230712 | 184100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20230712 | 184000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20230712 | 183900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20230712 | 183800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20230712 | 183700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20230712 | 183600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20230712 | 183500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20230712 | 183400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20230712 | 183300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20230712 | 183200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20230712 | 183100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20230712 | 183000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20230712 | 182900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20230712 | 182800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20230712 | 182700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20230712 | 182600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20230712 | 182500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20230712 | 182400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20230712 | 182300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20230712 | 182200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20230712 | 182100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20230712 | 182000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20230712 | 181900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20230712 | 181800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20230712 | 181700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20230712 | 181600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20230712 | 181500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20230712 | 181400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20230712 | 181300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20230712 | 181200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 4694 |
| 63 | 20230712 | 181100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20230712 | 181000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20230712 | 180900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20230712 | 180800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20230712 | 180700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20230712 | 180600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20230712 | 180500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20230712 | 180400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20230712 | 180300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20230712 | 180200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20230712 | 180100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20230712 | 180000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20230712 | 175900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20230712 | 175800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20230712 | 175700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20230712 | 175600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20230712 | 175500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20230712 | 175400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20230712 | 175300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20230712 | 175200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20230712 | 175100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20230712 | 175000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20230712 | 174900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20230712 | 174800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20230712 | 174700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20230712 | 174600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20230712 | 174500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20230712 | 174400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20230712 | 174300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20230712 | 174200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 4694 |
| 93 | 20230712 | 174100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20230712 | 174000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20230712 | 173900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20230712 | 173800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20230712 | 173700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20230712 | 173600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20230712 | 173500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20230712 | 173400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20230712 | 173300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20230712 | 173200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20230712 | 173100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20230712 | 173000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20230712 | 172900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20230712 | 172800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20230712 | 172700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20230712 | 172600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20230712 | 172500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20230712 | 172400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20230712 | 172300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20230712 | 172200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20230712 | 172100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20230712 | 172000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20230712 | 171900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20230712 | 171800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20230712 | 171700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20230712 | 171600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20230712 | 171500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20230712 | 171400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20230712 | 171300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20230712 | 171200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 4694 |
| 123 | 20230712 | 171100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20230712 | 171000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20230712 | 170900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20230712 | 170800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20230712 | 170700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20230712 | 170600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20230712 | 170500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20230712 | 170400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20230712 | 170300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20230712 | 170200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20230712 | 170100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20230712 | 170000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20230712 | 165900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20230712 | 165800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20230712 | 165700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20230712 | 165600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20230712 | 165500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20230712 | 165400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20230712 | 165300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20230712 | 165200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20230712 | 165100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20230712 | 165000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20230712 | 164900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20230712 | 164800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20230712 | 164700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20230712 | 164600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20230712 | 164500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20230712 | 164400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20230712 | 164300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20230712 | 164200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 4694 |
| 153 | 20230712 | 164100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20230712 | 164000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20230712 | 163900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20230712 | 163800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20230712 | 163700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20230712 | 163600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20230712 | 163500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20230712 | 163400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20230712 | 163300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20230712 | 163200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20230712 | 163100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20230712 | 163000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20230712 | 162900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20230712 | 162800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20230712 | 162700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20230712 | 162600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20230712 | 162500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20230712 | 162400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20230712 | 162300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20230712 | 162200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20230712 | 162100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20230712 | 162000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20230712 | 161900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20230712 | 161800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20230712 | 161700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20230712 | 161600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20230712 | 161500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20230712 | 161400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20230712 | 161300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20230712 | 161200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 4694 |
| 183 | 20230712 | 161100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20230712 | 161000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20230712 | 160900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20230712 | 160800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20230712 | 160700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20230712 | 160600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20230712 | 160500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20230712 | 160400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20230712 | 160300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20230712 | 160200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20230712 | 160100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20230712 | 160000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20230712 | 155900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20230712 | 155800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20230712 | 155700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20230712 | 155600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20230712 | 155500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20230712 | 155400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20230712 | 155300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20230712 | 155200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20230712 | 155100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20230712 | 155000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230712 | 154900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20230712 | 154800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20230712 | 154700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20230712 | 154600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20230712 | 154500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20230712 | 154400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20230712 | 154300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20230712 | 154200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 4694 |
| 213 | 20230712 | 154100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20230712 | 154000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20230712 | 153900 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20230712 | 153800 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20230712 | 153700 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20230712 | 153600 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20230712 | 153500 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20230712 | 153400 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20230712 | 153300 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20230712 | 153200 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20230712 | 153100 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20230712 | 153000 | 1881261640 | 3550 | 3550 | 3550 | 3550 | 4694 |
| 225 | 20230712 | 152900 | 1864597940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20230712 | 152800 | 1864597940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20230712 | 152700 | 1864597940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20230712 | 152600 | 1864597940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20230712 | 152500 | 1864597940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20230712 | 152400 | 1864597940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20230712 | 152300 | 1864597940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20230712 | 152200 | 1864597940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20230712 | 152100 | 1864597940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 234 | 20230712 | 152000 | 1864597940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 235 | 20230712 | 151900 | 1864597940 | 3535 | 3555 | 3560 | 3535 | 2698 |
| 236 | 20230712 | 151800 | 1855039000 | 3560 | 3560 | 3560 | 3545 | 730 |
| 237 | 20230712 | 151700 | 1852447430 | 3560 | 3560 | 3560 | 3545 | 1479 |
| 238 | 20230712 | 151600 | 1847194690 | 3560 | 3560 | 3560 | 3555 | 553 |
| 239 | 20230712 | 151500 | 1845226525 | 3560 | 3555 | 3560 | 3555 | 1117 |
| 240 | 20230712 | 151400 | 1841255585 | 3545 | 3545 | 3545 | 3545 | 30 |
| 241 | 20230712 | 151300 | 1841149235 | 3540 | 3540 | 3555 | 3540 | 360 |
| 242 | 20230712 | 151200 | 1839874165 | 3535 | 3535 | 3535 | 3535 | 612 |
| 243 | 20230712 | 151100 | 1837710745 | 3535 | 3550 | 3550 | 3530 | 4429 |
| 244 | 20230712 | 151000 | 1822028470 | 3560 | 3550 | 3560 | 3550 | 21 |
| 245 | 20230712 | 150900 | 1821953720 | 3560 | 3555 | 3560 | 3550 | 1350 |
| 246 | 20230712 | 150800 | 1817159360 | 3560 | 3555 | 3560 | 3550 | 4270 |
| 247 | 20230712 | 150700 | 1801995160 | 3560 | 3555 | 3560 | 3555 | 34 |
| 248 | 20230712 | 150600 | 1801874135 | 3555 | 3555 | 3560 | 3555 | 1655 |
| 249 | 20230712 | 150500 | 1795990590 | 3560 | 3560 | 3560 | 3560 | 1847 |
| 250 | 20230712 | 150400 | 1789415270 | 3560 | 3560 | 3560 | 3560 | 22 |
| 251 | 20230712 | 150300 | 1789336950 | 3560 | 3560 | 3565 | 3560 | 363 |
| 252 | 20230712 | 150200 | 1788044665 | 3560 | 3565 | 3565 | 3560 | 354 |
| 253 | 20230712 | 150100 | 1786783465 | 3565 | 3560 | 3565 | 3560 | 168 |
| 254 | 20230712 | 150000 | 1786185375 | 3560 | 3565 | 3565 | 3560 | 367 |
| 255 | 20230712 | 145900 | 1784878505 | 3565 | 3560 | 3565 | 3560 | 380 |
| 256 | 20230712 | 145800 | 1783525205 | 3560 | 3570 | 3570 | 3555 | 1887 |
| 257 | 20230712 | 145700 | 1776803700 | 3570 | 3575 | 3575 | 3570 | 1653 |
| 258 | 20230712 | 145600 | 1770901640 | 3575 | 3575 | 3575 | 3575 | 2031 |
| 259 | 20230712 | 145500 | 1763640815 | 3570 | 3570 | 3570 | 3570 | 278 |
| 260 | 20230712 | 145400 | 1762648355 | 3565 | 3570 | 3570 | 3560 | 2068 |
| 261 | 20230712 | 145300 | 1755276425 | 3565 | 3565 | 3565 | 3560 | 1517 |
| 262 | 20230712 | 145200 | 1749874985 | 3565 | 3565 | 3565 | 3565 | 238 |
| 263 | 20230712 | 145100 | 1749026515 | 3560 | 3560 | 3565 | 3560 | 153 |
| 264 | 20230712 | 145000 | 1748481380 | 3565 | 3565 | 3565 | 3565 | 150 |
| 265 | 20230712 | 144900 | 1747946630 | 3565 | 3560 | 3565 | 3560 | 470 |
| 266 | 20230712 | 144800 | 1746271775 | 3565 | 3565 | 3565 | 3555 | 416 |
| 267 | 20230712 | 144700 | 1744792865 | 3560 | 3565 | 3570 | 3560 | 591 |
| 268 | 20230712 | 144600 | 1742688705 | 3565 | 3560 | 3570 | 3560 | 1136 |
| 269 | 20230712 | 144500 | 1738638710 | 3565 | 3555 | 3565 | 3555 | 2043 |
| 270 | 20230712 | 144400 | 1731361460 | 3555 | 3570 | 3570 | 3555 | 5620 |
| 271 | 20230712 | 144300 | 1711356825 | 3560 | 3570 | 3570 | 3560 | 8802 |
| 272 | 20230712 | 144200 | 1679977710 | 3565 | 3570 | 3570 | 3565 | 4734 |
| 273 | 20230712 | 144100 | 1663077810 | 3570 | 3580 | 3580 | 3570 | 2026 |
| 274 | 20230712 | 144000 | 1655834950 | 3580 | 3585 | 3585 | 3580 | 6409 |
| 275 | 20230712 | 143900 | 1632890690 | 3585 | 3585 | 3585 | 3580 | 64 |
| 276 | 20230712 | 143800 | 1632661465 | 3585 | 3580 | 3585 | 3580 | 108 |
| 277 | 20230712 | 143700 | 1632274820 | 3580 | 3580 | 3580 | 3580 | 380 |
| 278 | 20230712 | 143600 | 1630914420 | 3580 | 3580 | 3580 | 3580 | 1203 |
| 279 | 20230712 | 143500 | 1626607680 | 3580 | 3580 | 3580 | 3580 | 77 |
| 280 | 20230712 | 143400 | 1626332020 | 3585 | 3580 | 3585 | 3580 | 360 |
| 281 | 20230712 | 143300 | 1625043215 | 3580 | 3575 | 3580 | 3575 | 1963 |
| 282 | 20230712 | 143200 | 1618015700 | 3575 | 3575 | 3575 | 3570 | 1381 |
| 283 | 20230712 | 143100 | 1613079225 | 3575 | 3575 | 3575 | 3570 | 381 |
| 284 | 20230712 | 143000 | 1611718250 | 3570 | 3570 | 3570 | 3570 | 1871 |
| 285 | 20230712 | 142900 | 1605038780 | 3570 | 3575 | 3575 | 3570 | 327 |
| 286 | 20230712 | 142800 | 1603869975 | 3575 | 3575 | 3575 | 3575 | 102 |
| 287 | 20230712 | 142700 | 1603505325 | 3575 | 3575 | 3575 | 3570 | 1043 |
| 288 | 20230712 | 142600 | 1599779210 | 3575 | 3570 | 3575 | 3570 | 36 |
| 289 | 20230712 | 142500 | 1599650635 | 3575 | 3575 | 3575 | 3570 | 1063 |
| 290 | 20230712 | 142400 | 1595850415 | 3570 | 3570 | 3575 | 3570 | 3963 |
| 291 | 20230712 | 142300 | 1581701650 | 3570 | 3575 | 3575 | 3570 | 563 |
| 292 | 20230712 | 142200 | 1579688935 | 3570 | 3575 | 3575 | 3570 | 427 |
| 293 | 20230712 | 142100 | 1578164535 | 3570 | 3570 | 3575 | 3570 | 204 |
| 294 | 20230712 | 142000 | 1577436205 | 3575 | 3580 | 3580 | 3570 | 1038 |
| 295 | 20230712 | 141900 | 1573725725 | 3580 | 3580 | 3585 | 3580 | 1752 |
| 296 | 20230712 | 141800 | 1567453540 | 3575 | 3575 | 3575 | 3570 | 1475 |
| 297 | 20230712 | 141700 | 1562180560 | 3575 | 3575 | 3575 | 3575 | 1137 |
| 298 | 20230712 | 141600 | 1558115785 | 3575 | 3575 | 3575 | 3575 | 857 |
| 299 | 20230712 | 141500 | 1555052010 | 3575 | 3580 | 3580 | 3575 | 2502 |
| 300 | 20230712 | 141400 | 1546095370 | 3580 | 3585 | 3585 | 3580 | 2701 |
| 301 | 20230712 | 141300 | 1536425560 | 3585 | 3585 | 3585 | 3580 | 2885 |
| 302 | 20230712 | 141200 | 1526083335 | 3585 | 3590 | 3590 | 3585 | 929 |
| 303 | 20230712 | 141100 | 1522752770 | 3585 | 3585 | 3590 | 3580 | 720 |
| 304 | 20230712 | 141000 | 1520171590 | 3580 | 3575 | 3595 | 3575 | 10132 |
| 305 | 20230712 | 140900 | 1483778085 | 3580 | 3575 | 3580 | 3575 | 2677 |
| 306 | 20230712 | 140800 | 1474194585 | 3580 | 3570 | 3580 | 3570 | 2380 |
| 307 | 20230712 | 140700 | 1465695285 | 3570 | 3570 | 3570 | 3565 | 1194 |
| 308 | 20230712 | 140600 | 1461432710 | 3570 | 3575 | 3575 | 3570 | 26748 |
| 309 | 20230712 | 140500 | 1365896825 | 3575 | 3580 | 3590 | 3575 | 6657 |
| 310 | 20230712 | 140400 | 1342063385 | 3590 | 3590 | 3590 | 3580 | 2748 |
| 311 | 20230712 | 140300 | 1332210555 | 3585 | 3585 | 3590 | 3585 | 644 |
| 312 | 20230712 | 140200 | 1329900795 | 3585 | 3590 | 3590 | 3585 | 1361 |
| 313 | 20230712 | 140100 | 1325021355 | 3590 | 3580 | 3595 | 3580 | 2100 |
| 314 | 20230712 | 140000 | 1317485850 | 3580 | 3585 | 3590 | 3580 | 2046 |
| 315 | 20230712 | 135900 | 1310152320 | 3585 | 3575 | 3585 | 3575 | 11932 |
| 316 | 20230712 | 135800 | 1267443890 | 3575 | 3575 | 3580 | 3575 | 4250 |
| 317 | 20230712 | 135700 | 1252237785 | 3580 | 3580 | 3585 | 3575 | 7397 |
| 318 | 20230712 | 135600 | 1225778050 | 3585 | 3590 | 3595 | 3580 | 19713 |
| 319 | 20230712 | 135500 | 1155073495 | 3590 | 3600 | 3615 | 3580 | 36082 |
| 320 | 20230712 | 135400 | 1025173035 | 3600 | 3550 | 3605 | 3550 | 52252 |
| 321 | 20230712 | 135300 | 838012090 | 3550 | 3525 | 3550 | 3525 | 2804 |
| 322 | 20230712 | 135200 | 828088765 | 3525 | 3530 | 3530 | 3525 | 594 |
| 323 | 20230712 | 135100 | 825994845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 324 | 20230712 | 135000 | 825994845 | 3530 | 3520 | 3530 | 3520 | 42 |
| 325 | 20230712 | 134900 | 825846945 | 3520 | 3520 | 3520 | 3520 | 255 |
| 326 | 20230712 | 134800 | 824949345 | 3520 | 3520 | 3520 | 3520 | 0 |
| 327 | 20230712 | 134700 | 824949345 | 3520 | 3520 | 3520 | 3520 | 5 |
| 328 | 20230712 | 134600 | 824931745 | 3530 | 3530 | 3530 | 3530 | 1 |
| 329 | 20230712 | 134500 | 824928215 | 3515 | 3515 | 3515 | 3515 | 0 |
| 330 | 20230712 | 134400 | 824928215 | 3515 | 3515 | 3515 | 3515 | 0 |
| 331 | 20230712 | 134300 | 824928215 | 3515 | 3520 | 3535 | 3515 | 158 |
| 332 | 20230712 | 134200 | 824371175 | 3515 | 3515 | 3515 | 3515 | 1719 |
| 333 | 20230712 | 134100 | 818328890 | 3510 | 3510 | 3515 | 3510 | 151 |
| 334 | 20230712 | 134000 | 817798380 | 3510 | 3510 | 3510 | 3510 | 325 |
| 335 | 20230712 | 133900 | 816657630 | 3500 | 3500 | 3500 | 3500 | 1 |
| 336 | 20230712 | 133800 | 816654130 | 3500 | 3500 | 3500 | 3500 | 0 |
| 337 | 20230712 | 133700 | 816654130 | 3500 | 3505 | 3505 | 3500 | 945 |
| 338 | 20230712 | 133600 | 813342155 | 3500 | 3500 | 3500 | 3500 | 0 |
| 339 | 20230712 | 133500 | 813342155 | 3500 | 3505 | 3505 | 3500 | 2070 |
| 340 | 20230712 | 133400 | 806094645 | 3505 | 3510 | 3510 | 3505 | 1235 |
| 341 | 20230712 | 133300 | 801765850 | 3510 | 3510 | 3510 | 3505 | 509 |
| 342 | 20230712 | 133200 | 799979265 | 3505 | 3505 | 3505 | 3505 | 0 |
| 343 | 20230712 | 133100 | 799979265 | 3505 | 3505 | 3505 | 3505 | 348 |
| 344 | 20230712 | 133000 | 798759525 | 3515 | 3515 | 3515 | 3515 | 22 |
| 345 | 20230712 | 132900 | 798682195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 346 | 20230712 | 132800 | 798682195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 347 | 20230712 | 132700 | 798682195 | 3515 | 3515 | 3515 | 3515 | 300 |
| 348 | 20230712 | 132600 | 797627695 | 3520 | 3520 | 3520 | 3520 | 56 |
| 349 | 20230712 | 132500 | 797430575 | 3520 | 3520 | 3520 | 3520 | 37 |
| 350 | 20230712 | 132400 | 797300335 | 3505 | 3525 | 3525 | 3505 | 1727 |
| 351 | 20230712 | 132300 | 791241645 | 3525 | 3530 | 3530 | 3525 | 337 |
| 352 | 20230712 | 132200 | 790053535 | 3530 | 3530 | 3530 | 3530 | 30 |
| 353 | 20230712 | 132100 | 789947635 | 3535 | 3535 | 3535 | 3535 | 1 |
| 354 | 20230712 | 132000 | 789944100 | 3525 | 3510 | 3525 | 3510 | 245 |
| 355 | 20230712 | 131900 | 789084135 | 3510 | 3535 | 3535 | 3510 | 427 |
| 356 | 20230712 | 131800 | 787575390 | 3535 | 3535 | 3535 | 3535 | 600 |
| 357 | 20230712 | 131700 | 785454390 | 3540 | 3510 | 3540 | 3510 | 2200 |
| 358 | 20230712 | 131600 | 777685145 | 3500 | 3500 | 3500 | 3500 | 334 |
| 359 | 20230712 | 131500 | 776516145 | 3500 | 3500 | 3500 | 3500 | 1 |
| 360 | 20230712 | 131400 | 776512645 | 3500 | 3500 | 3500 | 3500 | 287 |
| 361 | 20230712 | 131300 | 775508145 | 3505 | 3505 | 3505 | 3505 | 486 |
| 362 | 20230712 | 131200 | 773804715 | 3505 | 3505 | 3505 | 3505 | 1176 |
| 363 | 20230712 | 131100 | 769682835 | 3505 | 3505 | 3505 | 3505 | 0 |
| 364 | 20230712 | 131000 | 769682835 | 3505 | 3505 | 3505 | 3505 | 145 |
| 365 | 20230712 | 130900 | 769174610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 366 | 20230712 | 130800 | 769174610 | 3510 | 3505 | 3510 | 3505 | 100 |
| 367 | 20230712 | 130700 | 768824105 | 3505 | 3505 | 3505 | 3505 | 40 |
| 368 | 20230712 | 130600 | 768683905 | 3505 | 3505 | 3505 | 3505 | 40 |
| 369 | 20230712 | 130500 | 768543705 | 3505 | 3505 | 3505 | 3505 | 70 |
| 370 | 20230712 | 130400 | 768298355 | 3505 | 3505 | 3505 | 3505 | 0 |
| 371 | 20230712 | 130300 | 768298355 | 3505 | 3505 | 3505 | 3505 | 926 |
| 372 | 20230712 | 130200 | 765052725 | 3505 | 3510 | 3510 | 3505 | 130 |
| 373 | 20230712 | 130100 | 764596925 | 3505 | 3505 | 3505 | 3505 | 339 |
| 374 | 20230712 | 130000 | 763408730 | 3515 | 3515 | 3515 | 3515 | 0 |
| 375 | 20230712 | 125900 | 763408730 | 3515 | 3515 | 3515 | 3515 | 5 |
| 376 | 20230712 | 125800 | 763391155 | 3515 | 3515 | 3515 | 3515 | 0 |
| 377 | 20230712 | 125700 | 763391155 | 3515 | 3515 | 3515 | 3515 | 29 |
| 378 | 20230712 | 125600 | 763289220 | 3515 | 3515 | 3515 | 3515 | 30 |
| 379 | 20230712 | 125500 | 763183770 | 3515 | 3510 | 3515 | 3510 | 617 |
| 380 | 20230712 | 125400 | 761015260 | 3515 | 3515 | 3515 | 3515 | 0 |
| 381 | 20230712 | 125300 | 761015260 | 3515 | 3515 | 3515 | 3515 | 228 |
| 382 | 20230712 | 125200 | 760213840 | 3510 | 3510 | 3510 | 3510 | 0 |
| 383 | 20230712 | 125100 | 760213840 | 3510 | 3510 | 3510 | 3510 | 20 |
| 384 | 20230712 | 125000 | 760143640 | 3510 | 3510 | 3510 | 3510 | 0 |
| 385 | 20230712 | 124900 | 760143640 | 3510 | 3510 | 3510 | 3510 | 0 |
| 386 | 20230712 | 124800 | 760143640 | 3510 | 3510 | 3510 | 3510 | 1978 |
| 387 | 20230712 | 124700 | 753200860 | 3510 | 3510 | 3515 | 3510 | 339 |
| 388 | 20230712 | 124600 | 752010470 | 3510 | 3510 | 3510 | 3510 | 0 |
| 389 | 20230712 | 124500 | 752010470 | 3510 | 3515 | 3515 | 3510 | 101 |
| 390 | 20230712 | 124400 | 751655955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 391 | 20230712 | 124300 | 751655955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 392 | 20230712 | 124200 | 751655955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 393 | 20230712 | 124100 | 751655955 | 3510 | 3510 | 3510 | 3510 | 100 |
| 394 | 20230712 | 124000 | 751304955 | 3515 | 3515 | 3515 | 3515 | 12 |
| 395 | 20230712 | 123900 | 751262775 | 3510 | 3510 | 3510 | 3510 | 180 |
| 396 | 20230712 | 123800 | 750630975 | 3510 | 3515 | 3515 | 3510 | 754 |
| 397 | 20230712 | 123700 | 747980670 | 3515 | 3520 | 3520 | 3515 | 207 |
| 398 | 20230712 | 123600 | 747252960 | 3515 | 3515 | 3515 | 3515 | 10 |
| 399 | 20230712 | 123500 | 747217810 | 3515 | 3515 | 3515 | 3515 | 0 |
| 400 | 20230712 | 123400 | 747217810 | 3515 | 3515 | 3515 | 3515 | 55 |
| 401 | 20230712 | 123300 | 747024485 | 3515 | 3515 | 3515 | 3515 | 30 |
| 402 | 20230712 | 123200 | 746919035 | 3515 | 3515 | 3515 | 3515 | 705 |
| 403 | 20230712 | 123100 | 744440960 | 3520 | 3515 | 3520 | 3515 | 525 |
| 404 | 20230712 | 123000 | 742594585 | 3515 | 3515 | 3515 | 3515 | 0 |
| 405 | 20230712 | 122900 | 742594585 | 3515 | 3515 | 3515 | 3515 | 50 |
| 406 | 20230712 | 122800 | 742418835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 407 | 20230712 | 122700 | 742418835 | 3515 | 3515 | 3515 | 3515 | 100 |
| 408 | 20230712 | 122600 | 742067335 | 3510 | 3510 | 3510 | 3510 | 50 |
| 409 | 20230712 | 122500 | 741891835 | 3510 | 3510 | 3510 | 3510 | 0 |
| 410 | 20230712 | 122400 | 741891835 | 3510 | 3510 | 3510 | 3510 | 0 |
| 411 | 20230712 | 122300 | 741891835 | 3510 | 3510 | 3510 | 3510 | 1427 |
| 412 | 20230712 | 122200 | 736883065 | 3510 | 3510 | 3510 | 3510 | 56 |
| 413 | 20230712 | 122100 | 736686505 | 3505 | 3505 | 3505 | 3505 | 10 |
| 414 | 20230712 | 122000 | 736651455 | 3510 | 3510 | 3510 | 3510 | 142 |
| 415 | 20230712 | 121900 | 736153035 | 3510 | 3505 | 3510 | 3505 | 154 |
| 416 | 20230712 | 121800 | 735612565 | 3505 | 3505 | 3505 | 3505 | 0 |
| 417 | 20230712 | 121700 | 735612565 | 3505 | 3505 | 3505 | 3505 | 0 |
| 418 | 20230712 | 121600 | 735612565 | 3505 | 3505 | 3505 | 3505 | 10 |
| 419 | 20230712 | 121500 | 735577515 | 3505 | 3505 | 3505 | 3505 | 0 |
| 420 | 20230712 | 121400 | 735577515 | 3505 | 3510 | 3510 | 3505 | 152 |
| 421 | 20230712 | 121300 | 735044710 | 3510 | 3510 | 3510 | 3510 | 1 |
| 422 | 20230712 | 121200 | 735041200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 423 | 20230712 | 121100 | 735041200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 424 | 20230712 | 121000 | 735041200 | 3500 | 3500 | 3500 | 3500 | 1 |
| 425 | 20230712 | 120900 | 735037700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 426 | 20230712 | 120800 | 735037700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 427 | 20230712 | 120700 | 735037700 | 3500 | 3500 | 3510 | 3500 | 15 |
| 428 | 20230712 | 120600 | 734985190 | 3500 | 3500 | 3500 | 3500 | 35 |
| 429 | 20230712 | 120500 | 734862690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 430 | 20230712 | 120400 | 734862690 | 3505 | 3505 | 3505 | 3505 | 247 |
| 431 | 20230712 | 120300 | 733996955 | 3500 | 3500 | 3500 | 3500 | 0 |
| 432 | 20230712 | 120200 | 733996955 | 3500 | 3500 | 3500 | 3500 | 0 |
| 433 | 20230712 | 120100 | 733996955 | 3500 | 3500 | 3500 | 3500 | 11 |
| 434 | 20230712 | 120000 | 733958455 | 3500 | 3500 | 3500 | 3500 | 1 |
| 435 | 20230712 | 115900 | 733954955 | 3500 | 3505 | 3505 | 3500 | 431 |
| 436 | 20230712 | 115800 | 732446300 | 3505 | 3505 | 3505 | 3505 | 201 |
| 437 | 20230712 | 115700 | 731741795 | 3500 | 3500 | 3500 | 3500 | 10 |
| 438 | 20230712 | 115600 | 731706795 | 3505 | 3505 | 3505 | 3505 | 0 |
| 439 | 20230712 | 115500 | 731706795 | 3505 | 3500 | 3505 | 3500 | 88 |
| 440 | 20230712 | 115400 | 731398440 | 3500 | 3500 | 3500 | 3500 | 180 |
| 441 | 20230712 | 115300 | 730768440 | 3500 | 3500 | 3500 | 3500 | 500 |
| 442 | 20230712 | 115200 | 729018440 | 3505 | 3505 | 3505 | 3505 | 0 |
| 443 | 20230712 | 115100 | 729018440 | 3505 | 3505 | 3505 | 3505 | 11 |
| 444 | 20230712 | 115000 | 728979885 | 3505 | 3505 | 3505 | 3505 | 0 |
| 445 | 20230712 | 114900 | 728979885 | 3505 | 3505 | 3505 | 3505 | 10 |
| 446 | 20230712 | 114800 | 728944835 | 3500 | 3500 | 3500 | 3500 | 32 |
| 447 | 20230712 | 114700 | 728832835 | 3500 | 3500 | 3500 | 3500 | 0 |
| 448 | 20230712 | 114600 | 728832835 | 3500 | 3495 | 3500 | 3495 | 1003 |
| 449 | 20230712 | 114500 | 725325600 | 3495 | 3505 | 3505 | 3495 | 2891 |
| 450 | 20230712 | 114400 | 715207265 | 3510 | 3510 | 3510 | 3510 | 0 |
| 451 | 20230712 | 114300 | 715207265 | 3510 | 3510 | 3510 | 3510 | 200 |
| 452 | 20230712 | 114200 | 714505265 | 3510 | 3510 | 3510 | 3510 | 0 |
| 453 | 20230712 | 114100 | 714505265 | 3510 | 3510 | 3510 | 3510 | 470 |
| 454 | 20230712 | 114000 | 712855565 | 3510 | 3510 | 3510 | 3510 | 46 |
| 455 | 20230712 | 113900 | 712694105 | 3515 | 3515 | 3515 | 3515 | 284 |
| 456 | 20230712 | 113800 | 711695845 | 3510 | 3505 | 3510 | 3505 | 1477 |
| 457 | 20230712 | 113700 | 706511580 | 3505 | 3505 | 3505 | 3505 | 1 |
| 458 | 20230712 | 113600 | 706508075 | 3505 | 3500 | 3505 | 3500 | 133 |
| 459 | 20230712 | 113500 | 706041915 | 3500 | 3500 | 3500 | 3500 | 3 |
| 460 | 20230712 | 113400 | 706031415 | 3500 | 3500 | 3500 | 3500 | 2 |
| 461 | 20230712 | 113300 | 706024415 | 3500 | 3500 | 3500 | 3500 | 547 |
| 462 | 20230712 | 113200 | 704109915 | 3500 | 3500 | 3500 | 3500 | 11 |
| 463 | 20230712 | 113100 | 704071415 | 3500 | 3495 | 3500 | 3495 | 2002 |
| 464 | 20230712 | 113000 | 697074415 | 3495 | 3495 | 3495 | 3495 | 260 |
| 465 | 20230712 | 112900 | 696165715 | 3495 | 3495 | 3495 | 3495 | 1 |
| 466 | 20230712 | 112800 | 696162220 | 3495 | 3495 | 3495 | 3495 | 5 |
| 467 | 20230712 | 112700 | 696144745 | 3505 | 3505 | 3505 | 3505 | 0 |
| 468 | 20230712 | 112600 | 696144745 | 3505 | 3500 | 3505 | 3495 | 2116 |
| 469 | 20230712 | 112500 | 688738795 | 3505 | 3505 | 3505 | 3505 | 0 |
| 470 | 20230712 | 112400 | 688738795 | 3505 | 3510 | 3510 | 3505 | 505 |
| 471 | 20230712 | 112300 | 686968745 | 3510 | 3510 | 3510 | 3510 | 34 |
| 472 | 20230712 | 112200 | 686849405 | 3510 | 3510 | 3510 | 3510 | 0 |
| 473 | 20230712 | 112100 | 686849405 | 3510 | 3510 | 3510 | 3510 | 0 |
| 474 | 20230712 | 112000 | 686849405 | 3510 | 3510 | 3510 | 3510 | 0 |
| 475 | 20230712 | 111900 | 686849405 | 3510 | 3510 | 3510 | 3510 | 5 |
| 476 | 20230712 | 111800 | 686831855 | 3510 | 3505 | 3510 | 3505 | 205 |
| 477 | 20230712 | 111700 | 686112415 | 3510 | 3495 | 3510 | 3495 | 810 |
| 478 | 20230712 | 111600 | 683280715 | 3495 | 3495 | 3495 | 3495 | 0 |
| 479 | 20230712 | 111500 | 683280715 | 3495 | 3495 | 3495 | 3495 | 3 |
| 480 | 20230712 | 111400 | 683270230 | 3490 | 3500 | 3500 | 3490 | 862 |
| 481 | 20230712 | 111300 | 680257800 | 3490 | 3500 | 3500 | 3490 | 6000 |
| 482 | 20230712 | 111200 | 659295225 | 3510 | 3500 | 3510 | 3500 | 1161 |
| 483 | 20230712 | 111100 | 655230225 | 3500 | 3500 | 3500 | 3500 | 287 |
| 484 | 20230712 | 111000 | 654225725 | 3500 | 3500 | 3500 | 3500 | 2 |
| 485 | 20230712 | 110900 | 654218725 | 3510 | 3505 | 3510 | 3505 | 894 |
| 486 | 20230712 | 110800 | 651081755 | 3510 | 3510 | 3510 | 3510 | 73 |
| 487 | 20230712 | 110700 | 650825525 | 3510 | 3510 | 3510 | 3510 | 19 |
| 488 | 20230712 | 110600 | 650758835 | 3505 | 3505 | 3505 | 3505 | 25 |
| 489 | 20230712 | 110500 | 650671210 | 3510 | 3510 | 3510 | 3510 | 0 |
| 490 | 20230712 | 110400 | 650671210 | 3510 | 3510 | 3510 | 3510 | 50 |
| 491 | 20230712 | 110300 | 650495710 | 3510 | 3510 | 3510 | 3510 | 1 |
| 492 | 20230712 | 110200 | 650492200 | 3505 | 3505 | 3505 | 3505 | 750 |
| 493 | 20230712 | 110100 | 647863450 | 3505 | 3505 | 3515 | 3505 | 449 |
| 494 | 20230712 | 110000 | 646289695 | 3500 | 3505 | 3505 | 3500 | 4500 |
| 495 | 20230712 | 105900 | 630539000 | 3505 | 3505 | 3505 | 3505 | 4 |
| 496 | 20230712 | 105800 | 630524980 | 3505 | 3505 | 3505 | 3505 | 0 |
| 497 | 20230712 | 105700 | 630524980 | 3505 | 3505 | 3505 | 3505 | 10 |
| 498 | 20230712 | 105600 | 630489930 | 3500 | 3500 | 3500 | 3500 | 311 |
| 499 | 20230712 | 105500 | 629401430 | 3500 | 3500 | 3500 | 3500 | 709 |
| 500 | 20230712 | 105400 | 626919930 | 3500 | 3515 | 3515 | 3500 | 1765 |
| 501 | 20230712 | 105300 | 620727455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 502 | 20230712 | 105200 | 620727455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 503 | 20230712 | 105100 | 620727455 | 3520 | 3520 | 3520 | 3520 | 10 |
| 504 | 20230712 | 105000 | 620692255 | 3515 | 3515 | 3515 | 3515 | 470 |
| 505 | 20230712 | 104900 | 619040205 | 3520 | 3515 | 3520 | 3515 | 305 |
| 506 | 20230712 | 104800 | 617968105 | 3520 | 3515 | 3520 | 3515 | 2 |
| 507 | 20230712 | 104700 | 617961070 | 3515 | 3515 | 3515 | 3515 | 370 |
| 508 | 20230712 | 104600 | 616660520 | 3500 | 3500 | 3500 | 3500 | 300 |
| 509 | 20230712 | 104500 | 615610520 | 3500 | 3510 | 3510 | 3500 | 1971 |
| 510 | 20230712 | 104400 | 608700285 | 3510 | 3510 | 3520 | 3510 | 1665 |
| 511 | 20230712 | 104300 | 602856125 | 3520 | 3520 | 3520 | 3520 | 0 |
| 512 | 20230712 | 104200 | 602856125 | 3520 | 3515 | 3520 | 3515 | 501 |
| 513 | 20230712 | 104100 | 601095105 | 3520 | 3515 | 3520 | 3515 | 794 |
| 514 | 20230712 | 104000 | 598303325 | 3515 | 3510 | 3515 | 3510 | 101 |
| 515 | 20230712 | 103900 | 597948810 | 3510 | 3510 | 3510 | 3510 | 0 |
| 516 | 20230712 | 103800 | 597948810 | 3510 | 3515 | 3515 | 3510 | 346 |
| 517 | 20230712 | 103700 | 596733625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 518 | 20230712 | 103600 | 596733625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 519 | 20230712 | 103500 | 596733625 | 3515 | 3515 | 3515 | 3515 | 351 |
| 520 | 20230712 | 103400 | 595499860 | 3515 | 3515 | 3515 | 3515 | 1055 |
| 521 | 20230712 | 103300 | 591791535 | 3515 | 3515 | 3515 | 3515 | 3163 |
| 522 | 20230712 | 103200 | 580673590 | 3515 | 3515 | 3515 | 3515 | 0 |
| 523 | 20230712 | 103100 | 580673590 | 3515 | 3515 | 3515 | 3515 | 0 |
| 524 | 20230712 | 103000 | 580673590 | 3515 | 3510 | 3515 | 3510 | 464 |
| 525 | 20230712 | 102900 | 579044945 | 3500 | 3500 | 3500 | 3500 | 0 |
| 526 | 20230712 | 102800 | 579044945 | 3500 | 3505 | 3505 | 3500 | 900 |
| 527 | 20230712 | 102700 | 575893395 | 3505 | 3505 | 3505 | 3505 | 0 |
| 528 | 20230712 | 102600 | 575893395 | 3505 | 3500 | 3505 | 3500 | 564 |
| 529 | 20230712 | 102500 | 573916930 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 530 | 20230712 | 102400 | 570416930 | 3500 | 3505 | 3505 | 3500 | 253 |
| 531 | 20230712 | 102300 | 569531395 | 3510 | 3500 | 3510 | 3500 | 56 |
| 532 | 20230712 | 102200 | 569335035 | 3510 | 3505 | 3510 | 3500 | 1847 |
| 533 | 20230712 | 102100 | 562868340 | 3510 | 3520 | 3520 | 3510 | 257 |
| 534 | 20230712 | 102000 | 561965210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 535 | 20230712 | 101900 | 561965210 | 3520 | 3515 | 3520 | 3515 | 140 |
| 536 | 20230712 | 101800 | 561472840 | 3505 | 3505 | 3505 | 3505 | 14 |
| 537 | 20230712 | 101700 | 561423770 | 3505 | 3505 | 3505 | 3505 | 100 |
| 538 | 20230712 | 101600 | 561073270 | 3515 | 3515 | 3515 | 3515 | 1 |
| 539 | 20230712 | 101500 | 561069755 | 3515 | 3515 | 3515 | 3515 | 0 |
| 540 | 20230712 | 101400 | 561069755 | 3515 | 3510 | 3515 | 3510 | 212 |
| 541 | 20230712 | 101300 | 560325520 | 3505 | 3500 | 3505 | 3500 | 582 |
| 542 | 20230712 | 101200 | 558285830 | 3500 | 3500 | 3500 | 3500 | 44 |
| 543 | 20230712 | 101100 | 558131830 | 3505 | 3505 | 3505 | 3505 | 294 |
| 544 | 20230712 | 101000 | 557101360 | 3505 | 3505 | 3505 | 3505 | 0 |
| 545 | 20230712 | 100900 | 557101360 | 3505 | 3505 | 3505 | 3505 | 0 |
| 546 | 20230712 | 100800 | 557101360 | 3505 | 3505 | 3505 | 3505 | 1 |
| 547 | 20230712 | 100700 | 557097855 | 3505 | 3500 | 3505 | 3495 | 132 |
| 548 | 20230712 | 100600 | 556635970 | 3500 | 3500 | 3500 | 3490 | 3139 |
| 549 | 20230712 | 100500 | 545650000 | 3500 | 3490 | 3505 | 3490 | 4608 |
| 550 | 20230712 | 100400 | 529553635 | 3490 | 3495 | 3495 | 3490 | 3265 |
| 551 | 20230712 | 100300 | 518158280 | 3495 | 3500 | 3500 | 3495 | 5645 |
| 552 | 20230712 | 100200 | 498428350 | 3500 | 3505 | 3505 | 3500 | 6444 |
| 553 | 20230712 | 100100 | 475868905 | 3505 | 3510 | 3510 | 3505 | 194 |
| 554 | 20230712 | 100000 | 475188865 | 3510 | 3505 | 3510 | 3505 | 2211 |
| 555 | 20230712 | 095900 | 467429455 | 3505 | 3505 | 3510 | 3505 | 785 |
| 556 | 20230712 | 095800 | 464676890 | 3505 | 3505 | 3505 | 3505 | 617 |
| 557 | 20230712 | 095700 | 462514305 | 3505 | 3505 | 3505 | 3505 | 200 |
| 558 | 20230712 | 095600 | 461813305 | 3510 | 3510 | 3510 | 3510 | 155 |
| 559 | 20230712 | 095500 | 461269255 | 3505 | 3505 | 3510 | 3505 | 634 |
| 560 | 20230712 | 095400 | 459046085 | 3510 | 3505 | 3510 | 3505 | 111 |
| 561 | 20230712 | 095300 | 458657025 | 3505 | 3505 | 3505 | 3505 | 53 |
| 562 | 20230712 | 095200 | 458471260 | 3500 | 3500 | 3505 | 3500 | 652 |
| 563 | 20230712 | 095100 | 456188615 | 3500 | 3505 | 3505 | 3500 | 904 |
| 564 | 20230712 | 095000 | 453021475 | 3500 | 3510 | 3510 | 3500 | 745 |
| 565 | 20230712 | 094900 | 450413965 | 3505 | 3510 | 3510 | 3505 | 1439 |
| 566 | 20230712 | 094800 | 445369030 | 3510 | 3505 | 3510 | 3505 | 1360 |
| 567 | 20230712 | 094700 | 440601230 | 3515 | 3505 | 3515 | 3505 | 294 |
| 568 | 20230712 | 094600 | 439569950 | 3510 | 3515 | 3515 | 3505 | 327 |
| 569 | 20230712 | 094500 | 438422345 | 3515 | 3505 | 3515 | 3505 | 2183 |
| 570 | 20230712 | 094400 | 430755920 | 3515 | 3505 | 3515 | 3505 | 3102 |
| 571 | 20230712 | 094300 | 419867375 | 3510 | 3505 | 3510 | 3505 | 351 |
| 572 | 20230712 | 094200 | 418636870 | 3510 | 3510 | 3510 | 3510 | 1 |
| 573 | 20230712 | 094100 | 418633360 | 3505 | 3510 | 3510 | 3505 | 378 |
| 574 | 20230712 | 094000 | 417308220 | 3510 | 3510 | 3510 | 3510 | 504 |
| 575 | 20230712 | 093900 | 415539180 | 3510 | 3505 | 3510 | 3500 | 3504 |
| 576 | 20230712 | 093800 | 403271665 | 3505 | 3510 | 3510 | 3505 | 1732 |
| 577 | 20230712 | 093700 | 397199095 | 3510 | 3510 | 3510 | 3510 | 46 |
| 578 | 20230712 | 093600 | 397037635 | 3505 | 3505 | 3505 | 3505 | 714 |
| 579 | 20230712 | 093500 | 394535065 | 3505 | 3520 | 3520 | 3505 | 1201 |
| 580 | 20230712 | 093400 | 390324750 | 3520 | 3520 | 3520 | 3520 | 28 |
| 581 | 20230712 | 093300 | 390226190 | 3505 | 3510 | 3515 | 3505 | 4369 |
| 582 | 20230712 | 093200 | 374886350 | 3510 | 3520 | 3520 | 3510 | 1798 |
| 583 | 20230712 | 093100 | 368571320 | 3505 | 3510 | 3520 | 3505 | 5384 |
| 584 | 20230712 | 093000 | 349694290 | 3510 | 3515 | 3525 | 3510 | 1419 |
| 585 | 20230712 | 092900 | 344707045 | 3515 | 3525 | 3525 | 3515 | 522 |
| 586 | 20230712 | 092800 | 342868795 | 3530 | 3535 | 3535 | 3530 | 350 |
| 587 | 20230712 | 092700 | 341632810 | 3535 | 3510 | 3535 | 3510 | 1786 |
| 588 | 20230712 | 092600 | 335354900 | 3510 | 3510 | 3515 | 3510 | 107 |
| 589 | 20230712 | 092500 | 334979325 | 3510 | 3515 | 3515 | 3510 | 2091 |
| 590 | 20230712 | 092400 | 327638960 | 3510 | 3515 | 3515 | 3510 | 917 |
| 591 | 20230712 | 092300 | 324415840 | 3515 | 3505 | 3515 | 3505 | 6667 |
| 592 | 20230712 | 092200 | 301046335 | 3510 | 3525 | 3525 | 3510 | 6177 |
| 593 | 20230712 | 092100 | 279325860 | 3525 | 3535 | 3535 | 3525 | 551 |
| 594 | 20230712 | 092000 | 277381025 | 3535 | 3530 | 3535 | 3530 | 61 |
| 595 | 20230712 | 091900 | 277165690 | 3530 | 3530 | 3530 | 3525 | 1300 |
| 596 | 20230712 | 091800 | 272579225 | 3530 | 3530 | 3530 | 3530 | 538 |
| 597 | 20230712 | 091700 | 270680085 | 3530 | 3530 | 3530 | 3525 | 138 |
| 598 | 20230712 | 091600 | 270192970 | 3530 | 3530 | 3530 | 3530 | 1284 |
| 599 | 20230712 | 091500 | 265660450 | 3530 | 3520 | 3530 | 3520 | 900 |
| 600 | 20230712 | 091400 | 262489495 | 3520 | 3505 | 3520 | 3500 | 339 |
| 601 | 20230712 | 091300 | 261300130 | 3500 | 3500 | 3510 | 3500 | 2044 |
| 602 | 20230712 | 091200 | 254138900 | 3515 | 3515 | 3515 | 3490 | 10043 |
| 603 | 20230712 | 091100 | 218971975 | 3520 | 3525 | 3525 | 3510 | 3119 |
| 604 | 20230712 | 091000 | 208015720 | 3535 | 3535 | 3535 | 3535 | 246 |
| 605 | 20230712 | 090900 | 207146110 | 3535 | 3525 | 3535 | 3520 | 671 |
| 606 | 20230712 | 090800 | 204777415 | 3525 | 3525 | 3535 | 3520 | 49 |
| 607 | 20230712 | 090700 | 204604475 | 3520 | 3520 | 3520 | 3515 | 6418 |
| 608 | 20230712 | 090600 | 182022820 | 3520 | 3525 | 3545 | 3520 | 4031 |
| 609 | 20230712 | 090500 | 167819055 | 3525 | 3530 | 3565 | 3525 | 6230 |
| 610 | 20230712 | 090400 | 145784260 | 3530 | 3545 | 3545 | 3530 | 2087 |
| 611 | 20230712 | 090300 | 138390355 | 3565 | 3550 | 3565 | 3540 | 3339 |
| 612 | 20230712 | 090200 | 126535205 | 3550 | 3540 | 3570 | 3530 | 2241 |
| 613 | 20230712 | 090100 | 118567780 | 3545 | 3525 | 3560 | 3525 | 7164 |
| 614 | 20230712 | 090000 | 93189750 | 3525 | 3570 | 3575 | 3525 | 25333 |