29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 1496 |
| 3 | 20230713 | 190000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 4 | 20230713 | 185900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 5 | 20230713 | 185800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 6 | 20230713 | 185700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 7 | 20230713 | 185600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 8 | 20230713 | 185500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 9 | 20230713 | 185400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 10 | 20230713 | 185300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 11 | 20230713 | 185200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 12 | 20230713 | 185100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 13 | 20230713 | 185000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 14 | 20230713 | 184900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 15 | 20230713 | 184800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 16 | 20230713 | 184700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 17 | 20230713 | 184600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 18 | 20230713 | 184500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 19 | 20230713 | 184400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 20 | 20230713 | 184300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 21 | 20230713 | 184200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 22 | 20230713 | 184100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 23 | 20230713 | 184000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 24 | 20230713 | 183900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 25 | 20230713 | 183800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 26 | 20230713 | 183700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 27 | 20230713 | 183600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 28 | 20230713 | 183500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 29 | 20230713 | 183400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 30 | 20230713 | 183300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 31 | 20230713 | 183200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 32 | 20230713 | 183100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 1496 |
| 33 | 20230713 | 183000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 34 | 20230713 | 182900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 35 | 20230713 | 182800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 36 | 20230713 | 182700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 37 | 20230713 | 182600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 38 | 20230713 | 182500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 39 | 20230713 | 182400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 40 | 20230713 | 182300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 41 | 20230713 | 182200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 42 | 20230713 | 182100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 43 | 20230713 | 182000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 44 | 20230713 | 181900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 45 | 20230713 | 181800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 46 | 20230713 | 181700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 47 | 20230713 | 181600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 48 | 20230713 | 181500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 49 | 20230713 | 181400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 50 | 20230713 | 181300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 51 | 20230713 | 181200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 52 | 20230713 | 181100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 53 | 20230713 | 181000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 54 | 20230713 | 180900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 55 | 20230713 | 180800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 56 | 20230713 | 180700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 57 | 20230713 | 180600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 58 | 20230713 | 180500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 59 | 20230713 | 180400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 60 | 20230713 | 180300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 61 | 20230713 | 180200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 62 | 20230713 | 180100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 1496 |
| 63 | 20230713 | 180000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 64 | 20230713 | 175900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 65 | 20230713 | 175800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 66 | 20230713 | 175700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 67 | 20230713 | 175600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 68 | 20230713 | 175500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 69 | 20230713 | 175400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 70 | 20230713 | 175300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 71 | 20230713 | 175200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 72 | 20230713 | 175100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 73 | 20230713 | 175000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 74 | 20230713 | 174900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 75 | 20230713 | 174800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 76 | 20230713 | 174700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 77 | 20230713 | 174600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 78 | 20230713 | 174500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 79 | 20230713 | 174400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 80 | 20230713 | 174300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 81 | 20230713 | 174200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 82 | 20230713 | 174100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 83 | 20230713 | 174000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 84 | 20230713 | 173900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 85 | 20230713 | 173800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 86 | 20230713 | 173700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 87 | 20230713 | 173600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 88 | 20230713 | 173500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 89 | 20230713 | 173400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 90 | 20230713 | 173300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 91 | 20230713 | 173200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 92 | 20230713 | 173100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 1496 |
| 93 | 20230713 | 173000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 94 | 20230713 | 172900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 95 | 20230713 | 172800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 96 | 20230713 | 172700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 97 | 20230713 | 172600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 98 | 20230713 | 172500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 99 | 20230713 | 172400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 100 | 20230713 | 172300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 101 | 20230713 | 172200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 102 | 20230713 | 172100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 103 | 20230713 | 172000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 104 | 20230713 | 171900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 105 | 20230713 | 171800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 106 | 20230713 | 171700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 107 | 20230713 | 171600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 108 | 20230713 | 171500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 109 | 20230713 | 171400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 110 | 20230713 | 171300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 111 | 20230713 | 171200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 112 | 20230713 | 171100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 113 | 20230713 | 171000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 114 | 20230713 | 170900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 115 | 20230713 | 170800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 116 | 20230713 | 170700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 117 | 20230713 | 170600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 118 | 20230713 | 170500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 119 | 20230713 | 170400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 120 | 20230713 | 170300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 121 | 20230713 | 170200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 122 | 20230713 | 170100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 1496 |
| 123 | 20230713 | 170000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 124 | 20230713 | 165900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 125 | 20230713 | 165800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 126 | 20230713 | 165700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 127 | 20230713 | 165600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 128 | 20230713 | 165500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 129 | 20230713 | 165400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 130 | 20230713 | 165300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 131 | 20230713 | 165200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 132 | 20230713 | 165100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 133 | 20230713 | 165000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 134 | 20230713 | 164900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 135 | 20230713 | 164800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 136 | 20230713 | 164700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 137 | 20230713 | 164600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 138 | 20230713 | 164500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 139 | 20230713 | 164400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 140 | 20230713 | 164300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 141 | 20230713 | 164200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 142 | 20230713 | 164100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 143 | 20230713 | 164000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 144 | 20230713 | 163900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 145 | 20230713 | 163800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 146 | 20230713 | 163700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 147 | 20230713 | 163600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 148 | 20230713 | 163500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 149 | 20230713 | 163400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 150 | 20230713 | 163300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 151 | 20230713 | 163200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 152 | 20230713 | 163100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 1496 |
| 153 | 20230713 | 163000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 154 | 20230713 | 162900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 155 | 20230713 | 162800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 156 | 20230713 | 162700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 157 | 20230713 | 162600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 158 | 20230713 | 162500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 159 | 20230713 | 162400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 160 | 20230713 | 162300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 161 | 20230713 | 162200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 162 | 20230713 | 162100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 163 | 20230713 | 162000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 164 | 20230713 | 161900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 165 | 20230713 | 161800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 166 | 20230713 | 161700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 167 | 20230713 | 161600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 168 | 20230713 | 161500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 169 | 20230713 | 161400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 170 | 20230713 | 161300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 171 | 20230713 | 161200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 172 | 20230713 | 161100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 173 | 20230713 | 161000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 174 | 20230713 | 160900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 175 | 20230713 | 160800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 176 | 20230713 | 160700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 177 | 20230713 | 160600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 178 | 20230713 | 160500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 179 | 20230713 | 160400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 180 | 20230713 | 160300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 181 | 20230713 | 160200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 182 | 20230713 | 160100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 1496 |
| 183 | 20230713 | 160000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 184 | 20230713 | 155900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 185 | 20230713 | 155800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 186 | 20230713 | 155700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 187 | 20230713 | 155600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 188 | 20230713 | 155500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 189 | 20230713 | 155400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 190 | 20230713 | 155300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 191 | 20230713 | 155200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 192 | 20230713 | 155100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 193 | 20230713 | 155000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 194 | 20230713 | 154900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 195 | 20230713 | 154800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 196 | 20230713 | 154700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 197 | 20230713 | 154600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 198 | 20230713 | 154500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 199 | 20230713 | 154400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 200 | 20230713 | 154300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 201 | 20230713 | 154200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 202 | 20230713 | 154100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20230713 | 154000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20230713 | 153900 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 205 | 20230713 | 153800 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 206 | 20230713 | 153700 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 207 | 20230713 | 153600 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 208 | 20230713 | 153500 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 209 | 20230713 | 153400 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 210 | 20230713 | 153300 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 211 | 20230713 | 153200 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 212 | 20230713 | 153100 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 1496 |
| 213 | 20230713 | 153000 | 1214613210 | 6560 | 6560 | 6560 | 6560 | 1496 |
| 214 | 20230713 | 152900 | 1204799450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 215 | 20230713 | 152800 | 1204799450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 216 | 20230713 | 152700 | 1204799450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 217 | 20230713 | 152600 | 1204799450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 218 | 20230713 | 152500 | 1204799450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 219 | 20230713 | 152400 | 1204799450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 220 | 20230713 | 152300 | 1204799450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 221 | 20230713 | 152200 | 1204799450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 222 | 20230713 | 152100 | 1204799450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 223 | 20230713 | 152000 | 1204799450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 224 | 20230713 | 151900 | 1204799450 | 6500 | 6470 | 6500 | 6460 | 4888 |
| 225 | 20230713 | 151800 | 1173035880 | 6460 | 6460 | 6460 | 6460 | 931 |
| 226 | 20230713 | 151700 | 1167021620 | 6460 | 6460 | 6470 | 6450 | 629 |
| 227 | 20230713 | 151600 | 1162958320 | 6470 | 6460 | 6470 | 6460 | 34 |
| 228 | 20230713 | 151500 | 1162738660 | 6450 | 6460 | 6470 | 6450 | 1015 |
| 229 | 20230713 | 151400 | 1156189170 | 6460 | 6460 | 6460 | 6460 | 66 |
| 230 | 20230713 | 151300 | 1155762810 | 6470 | 6460 | 6470 | 6460 | 14 |
| 231 | 20230713 | 151200 | 1155672270 | 6460 | 6470 | 6470 | 6460 | 60 |
| 232 | 20230713 | 151100 | 1155284470 | 6460 | 6460 | 6460 | 6460 | 10 |
| 233 | 20230713 | 151000 | 1155219870 | 6470 | 6460 | 6470 | 6460 | 44 |
| 234 | 20230713 | 150900 | 1154935600 | 6460 | 6460 | 6460 | 6460 | 4 |
| 235 | 20230713 | 150800 | 1154909760 | 6480 | 6480 | 6480 | 6480 | 0 |
| 236 | 20230713 | 150700 | 1154909760 | 6480 | 6480 | 6480 | 6480 | 2 |
| 237 | 20230713 | 150600 | 1154896800 | 6470 | 6450 | 6470 | 6450 | 368 |
| 238 | 20230713 | 150500 | 1152521200 | 6450 | 6470 | 6480 | 6450 | 2657 |
| 239 | 20230713 | 150400 | 1135367150 | 6480 | 6460 | 6480 | 6460 | 1200 |
| 240 | 20230713 | 150300 | 1127597670 | 6460 | 6480 | 6480 | 6460 | 517 |
| 241 | 20230713 | 150200 | 1124256150 | 6470 | 6470 | 6470 | 6470 | 4 |
| 242 | 20230713 | 150100 | 1124230270 | 6480 | 6470 | 6480 | 6470 | 1192 |
| 243 | 20230713 | 150000 | 1116518020 | 6480 | 6480 | 6480 | 6480 | 706 |
| 244 | 20230713 | 145900 | 1111943140 | 6470 | 6480 | 6480 | 6470 | 127 |
| 245 | 20230713 | 145800 | 1111120210 | 6470 | 6480 | 6480 | 6470 | 61 |
| 246 | 20230713 | 145700 | 1110724970 | 6470 | 6470 | 6470 | 6470 | 690 |
| 247 | 20230713 | 145600 | 1106260670 | 6480 | 6470 | 6480 | 6470 | 1382 |
| 248 | 20230713 | 145500 | 1097317800 | 6460 | 6470 | 6470 | 6460 | 664 |
| 249 | 20230713 | 145400 | 1093021760 | 6470 | 6460 | 6470 | 6460 | 918 |
| 250 | 20230713 | 145300 | 1087091470 | 6450 | 6480 | 6480 | 6450 | 2197 |
| 251 | 20230713 | 145200 | 1072884120 | 6490 | 6490 | 6490 | 6490 | 118 |
| 252 | 20230713 | 145100 | 1072118300 | 6480 | 6490 | 6490 | 6480 | 433 |
| 253 | 20230713 | 145000 | 1069308170 | 6480 | 6480 | 6480 | 6480 | 4 |
| 254 | 20230713 | 144900 | 1069282250 | 6480 | 6490 | 6490 | 6480 | 726 |
| 255 | 20230713 | 144800 | 1064570540 | 6490 | 6480 | 6490 | 6480 | 120 |
| 256 | 20230713 | 144700 | 1063791780 | 6490 | 6480 | 6490 | 6480 | 836 |
| 257 | 20230713 | 144600 | 1058366300 | 6480 | 6490 | 6490 | 6480 | 31 |
| 258 | 20230713 | 144500 | 1058165390 | 6490 | 6490 | 6490 | 6480 | 4101 |
| 259 | 20230713 | 144400 | 1031549940 | 6490 | 6480 | 6490 | 6480 | 317 |
| 260 | 20230713 | 144300 | 1029492640 | 6480 | 6480 | 6480 | 6480 | 0 |
| 261 | 20230713 | 144200 | 1029492640 | 6480 | 6480 | 6490 | 6480 | 549 |
| 262 | 20230713 | 144100 | 1025931670 | 6490 | 6490 | 6490 | 6480 | 208 |
| 263 | 20230713 | 144000 | 1024581790 | 6490 | 6480 | 6490 | 6480 | 388 |
| 264 | 20230713 | 143900 | 1022063710 | 6490 | 6490 | 6490 | 6490 | 117 |
| 265 | 20230713 | 143800 | 1021304380 | 6490 | 6490 | 6490 | 6490 | 1158 |
| 266 | 20230713 | 143700 | 1013788960 | 6480 | 6490 | 6490 | 6460 | 6649 |
| 267 | 20230713 | 143600 | 970790530 | 6500 | 6490 | 6500 | 6490 | 125 |
| 268 | 20230713 | 143500 | 969978070 | 6500 | 6490 | 6500 | 6490 | 342 |
| 269 | 20230713 | 143400 | 967755110 | 6500 | 6500 | 6510 | 6500 | 173 |
| 270 | 20230713 | 143300 | 966630600 | 6500 | 6500 | 6500 | 6490 | 2013 |
| 271 | 20230713 | 143200 | 953546130 | 6510 | 6500 | 6510 | 6500 | 5 |
| 272 | 20230713 | 143100 | 953513620 | 6510 | 6510 | 6510 | 6510 | 296 |
| 273 | 20230713 | 143000 | 951586660 | 6510 | 6520 | 6520 | 6510 | 221 |
| 274 | 20230713 | 142900 | 950146790 | 6510 | 6520 | 6520 | 6510 | 8 |
| 275 | 20230713 | 142800 | 950094700 | 6510 | 6500 | 6510 | 6500 | 741 |
| 276 | 20230713 | 142700 | 945275790 | 6520 | 6510 | 6520 | 6500 | 319 |
| 277 | 20230713 | 142600 | 943197870 | 6510 | 6520 | 6520 | 6500 | 2570 |
| 278 | 20230713 | 142500 | 926484450 | 6530 | 6520 | 6530 | 6520 | 257 |
| 279 | 20230713 | 142400 | 924807740 | 6520 | 6520 | 6520 | 6520 | 334 |
| 280 | 20230713 | 142300 | 922630060 | 6530 | 6530 | 6530 | 6520 | 174 |
| 281 | 20230713 | 142200 | 921494430 | 6520 | 6520 | 6530 | 6520 | 434 |
| 282 | 20230713 | 142100 | 918663880 | 6520 | 6530 | 6530 | 6520 | 111 |
| 283 | 20230713 | 142000 | 917939900 | 6530 | 6540 | 6540 | 6520 | 704 |
| 284 | 20230713 | 141900 | 913341420 | 6540 | 6540 | 6540 | 6530 | 147 |
| 285 | 20230713 | 141800 | 912380350 | 6540 | 6530 | 6540 | 6530 | 69 |
| 286 | 20230713 | 141700 | 911929770 | 6540 | 6540 | 6540 | 6540 | 283 |
| 287 | 20230713 | 141600 | 910078950 | 6530 | 6540 | 6540 | 6530 | 235 |
| 288 | 20230713 | 141500 | 908542090 | 6540 | 6540 | 6540 | 6530 | 253 |
| 289 | 20230713 | 141400 | 906887510 | 6540 | 6530 | 6540 | 6530 | 477 |
| 290 | 20230713 | 141300 | 903772680 | 6530 | 6530 | 6530 | 6530 | 979 |
| 291 | 20230713 | 141200 | 897379810 | 6530 | 6540 | 6540 | 6530 | 144 |
| 292 | 20230713 | 141100 | 896438080 | 6540 | 6540 | 6540 | 6540 | 304 |
| 293 | 20230713 | 141000 | 894449920 | 6540 | 6540 | 6540 | 6540 | 130 |
| 294 | 20230713 | 140900 | 893599720 | 6540 | 6540 | 6540 | 6540 | 409 |
| 295 | 20230713 | 140800 | 890924860 | 6540 | 6540 | 6540 | 6540 | 7 |
| 296 | 20230713 | 140700 | 890879080 | 6540 | 6540 | 6540 | 6540 | 459 |
| 297 | 20230713 | 140600 | 887877220 | 6540 | 6540 | 6540 | 6540 | 1 |
| 298 | 20230713 | 140500 | 887870680 | 6540 | 6540 | 6540 | 6540 | 95 |
| 299 | 20230713 | 140400 | 887249380 | 6540 | 6540 | 6540 | 6540 | 450 |
| 300 | 20230713 | 140300 | 884306380 | 6540 | 6530 | 6540 | 6530 | 54 |
| 301 | 20230713 | 140200 | 883953740 | 6520 | 6510 | 6520 | 6510 | 2870 |
| 302 | 20230713 | 140100 | 865241350 | 6520 | 6520 | 6520 | 6520 | 228 |
| 303 | 20230713 | 140000 | 863754790 | 6520 | 6510 | 6520 | 6500 | 282 |
| 304 | 20230713 | 135900 | 861920260 | 6510 | 6510 | 6520 | 6510 | 67 |
| 305 | 20230713 | 135800 | 861483990 | 6510 | 6530 | 6540 | 6510 | 2760 |
| 306 | 20230713 | 135700 | 843480130 | 6530 | 6530 | 6540 | 6530 | 1003 |
| 307 | 20230713 | 135600 | 836930470 | 6530 | 6540 | 6560 | 6530 | 119 |
| 308 | 20230713 | 135500 | 836152430 | 6560 | 6540 | 6560 | 6530 | 596 |
| 309 | 20230713 | 135400 | 832247940 | 6540 | 6550 | 6560 | 6540 | 481 |
| 310 | 20230713 | 135300 | 829097420 | 6540 | 6550 | 6560 | 6540 | 388 |
| 311 | 20230713 | 135200 | 826557300 | 6560 | 6560 | 6560 | 6560 | 1 |
| 312 | 20230713 | 135100 | 826550740 | 6550 | 6550 | 6550 | 6550 | 365 |
| 313 | 20230713 | 135000 | 824159990 | 6560 | 6590 | 6590 | 6550 | 2006 |
| 314 | 20230713 | 134900 | 811009480 | 6570 | 6580 | 6580 | 6570 | 1422 |
| 315 | 20230713 | 134800 | 801664530 | 6580 | 6590 | 6590 | 6580 | 667 |
| 316 | 20230713 | 134700 | 797275620 | 6590 | 6590 | 6600 | 6590 | 611 |
| 317 | 20230713 | 134600 | 793246760 | 6600 | 6600 | 6600 | 6600 | 7 |
| 318 | 20230713 | 134500 | 793200560 | 6600 | 6600 | 6610 | 6590 | 367 |
| 319 | 20230713 | 134400 | 790779030 | 6600 | 6600 | 6600 | 6600 | 3108 |
| 320 | 20230713 | 134300 | 770266230 | 6600 | 6600 | 6610 | 6600 | 179 |
| 321 | 20230713 | 134200 | 769083300 | 6600 | 6610 | 6610 | 6600 | 364 |
| 322 | 20230713 | 134100 | 766678050 | 6590 | 6600 | 6610 | 6590 | 493 |
| 323 | 20230713 | 134000 | 763424350 | 6610 | 6620 | 6620 | 6600 | 238 |
| 324 | 20230713 | 133900 | 761849830 | 6620 | 6600 | 6620 | 6600 | 352 |
| 325 | 20230713 | 133800 | 759523110 | 6610 | 6600 | 6610 | 6600 | 458 |
| 326 | 20230713 | 133700 | 756499280 | 6600 | 6600 | 6600 | 6600 | 2 |
| 327 | 20230713 | 133600 | 756486080 | 6600 | 6600 | 6600 | 6600 | 106 |
| 328 | 20230713 | 133500 | 755786480 | 6600 | 6600 | 6600 | 6600 | 381 |
| 329 | 20230713 | 133400 | 753271880 | 6600 | 6600 | 6600 | 6600 | 355 |
| 330 | 20230713 | 133300 | 750928880 | 6600 | 6600 | 6600 | 6600 | 0 |
| 331 | 20230713 | 133200 | 750928880 | 6600 | 6600 | 6600 | 6600 | 238 |
| 332 | 20230713 | 133100 | 749358080 | 6600 | 6600 | 6600 | 6600 | 304 |
| 333 | 20230713 | 133000 | 747351680 | 6600 | 6590 | 6600 | 6590 | 11 |
| 334 | 20230713 | 132900 | 747279180 | 6600 | 6600 | 6600 | 6600 | 530 |
| 335 | 20230713 | 132800 | 743781180 | 6600 | 6610 | 6610 | 6600 | 705 |
| 336 | 20230713 | 132700 | 739128110 | 6610 | 6610 | 6610 | 6610 | 315 |
| 337 | 20230713 | 132600 | 737045960 | 6620 | 6610 | 6620 | 6610 | 303 |
| 338 | 20230713 | 132500 | 735042000 | 6620 | 6630 | 6640 | 6620 | 774 |
| 339 | 20230713 | 132400 | 729912010 | 6640 | 6640 | 6640 | 6630 | 258 |
| 340 | 20230713 | 132300 | 728200130 | 6640 | 6640 | 6640 | 6640 | 1 |
| 341 | 20230713 | 132200 | 728193490 | 6630 | 6640 | 6640 | 6630 | 285 |
| 342 | 20230713 | 132100 | 726303920 | 6640 | 6640 | 6640 | 6630 | 1089 |
| 343 | 20230713 | 132000 | 719077950 | 6630 | 6630 | 6630 | 6630 | 429 |
| 344 | 20230713 | 131900 | 716233680 | 6650 | 6650 | 6650 | 6650 | 0 |
| 345 | 20230713 | 131800 | 716233680 | 6650 | 6640 | 6660 | 6640 | 837 |
| 346 | 20230713 | 131700 | 710672590 | 6650 | 6650 | 6650 | 6640 | 66 |
| 347 | 20230713 | 131600 | 710233710 | 6640 | 6640 | 6640 | 6640 | 0 |
| 348 | 20230713 | 131500 | 710233710 | 6640 | 6630 | 6640 | 6630 | 552 |
| 349 | 20230713 | 131400 | 706571470 | 6640 | 6650 | 6650 | 6640 | 1495 |
| 350 | 20230713 | 131300 | 696631360 | 6650 | 6650 | 6650 | 6650 | 55 |
| 351 | 20230713 | 131200 | 696265610 | 6650 | 6640 | 6650 | 6640 | 1458 |
| 352 | 20230713 | 131100 | 686571660 | 6640 | 6640 | 6640 | 6640 | 308 |
| 353 | 20230713 | 131000 | 684526540 | 6630 | 6630 | 6630 | 6630 | 213 |
| 354 | 20230713 | 130900 | 683114350 | 6630 | 6630 | 6640 | 6630 | 1808 |
| 355 | 20230713 | 130800 | 671120050 | 6630 | 6630 | 6630 | 6630 | 0 |
| 356 | 20230713 | 130700 | 671120050 | 6630 | 6630 | 6630 | 6630 | 657 |
| 357 | 20230713 | 130600 | 666764140 | 6630 | 6630 | 6630 | 6630 | 146 |
| 358 | 20230713 | 130500 | 665796160 | 6630 | 6640 | 6640 | 6630 | 434 |
| 359 | 20230713 | 130400 | 662914780 | 6640 | 6630 | 6640 | 6630 | 401 |
| 360 | 20230713 | 130300 | 660256140 | 6640 | 6630 | 6640 | 6630 | 764 |
| 361 | 20230713 | 130200 | 655188820 | 6640 | 6630 | 6640 | 6630 | 372 |
| 362 | 20230713 | 130100 | 652719770 | 6630 | 6640 | 6640 | 6630 | 398 |
| 363 | 20230713 | 130000 | 650077620 | 6640 | 6630 | 6640 | 6630 | 262 |
| 364 | 20230713 | 125900 | 648339540 | 6640 | 6630 | 6640 | 6630 | 8 |
| 365 | 20230713 | 125800 | 648286490 | 6620 | 6630 | 6630 | 6620 | 299 |
| 366 | 20230713 | 125700 | 646304140 | 6630 | 6630 | 6640 | 6630 | 342 |
| 367 | 20230713 | 125600 | 644036160 | 6640 | 6630 | 6640 | 6630 | 1198 |
| 368 | 20230713 | 125500 | 636085220 | 6630 | 6630 | 6630 | 6630 | 8 |
| 369 | 20230713 | 125400 | 636032180 | 6620 | 6630 | 6630 | 6620 | 177 |
| 370 | 20230713 | 125300 | 634859170 | 6630 | 6620 | 6630 | 6620 | 60 |
| 371 | 20230713 | 125200 | 634461870 | 6630 | 6630 | 6630 | 6620 | 539 |
| 372 | 20230713 | 125100 | 630891270 | 6630 | 6630 | 6630 | 6630 | 7 |
| 373 | 20230713 | 125000 | 630844860 | 6630 | 6620 | 6630 | 6620 | 1073 |
| 374 | 20230713 | 124900 | 623741550 | 6620 | 6610 | 6620 | 6610 | 252 |
| 375 | 20230713 | 124800 | 622074630 | 6610 | 6610 | 6610 | 6610 | 7 |
| 376 | 20230713 | 124700 | 622028360 | 6610 | 6600 | 6610 | 6600 | 328 |
| 377 | 20230713 | 124600 | 619860540 | 6610 | 6600 | 6610 | 6600 | 139 |
| 378 | 20230713 | 124500 | 618942010 | 6610 | 6600 | 6610 | 6600 | 330 |
| 379 | 20230713 | 124400 | 616762750 | 6600 | 6600 | 6600 | 6600 | 7 |
| 380 | 20230713 | 124300 | 616716550 | 6600 | 6600 | 6600 | 6600 | 230 |
| 381 | 20230713 | 124200 | 615198550 | 6600 | 6600 | 6600 | 6600 | 247 |
| 382 | 20230713 | 124100 | 613568350 | 6600 | 6590 | 6600 | 6590 | 153 |
| 383 | 20230713 | 124000 | 612558740 | 6590 | 6590 | 6590 | 6590 | 207 |
| 384 | 20230713 | 123900 | 611194610 | 6590 | 6600 | 6600 | 6590 | 451 |
| 385 | 20230713 | 123800 | 608221020 | 6600 | 6610 | 6610 | 6590 | 562 |
| 386 | 20230713 | 123700 | 604510590 | 6610 | 6600 | 6610 | 6600 | 124 |
| 387 | 20230713 | 123600 | 603691020 | 6600 | 6600 | 6600 | 6600 | 264 |
| 388 | 20230713 | 123500 | 601948620 | 6610 | 6600 | 6610 | 6600 | 421 |
| 389 | 20230713 | 123400 | 599169990 | 6610 | 6610 | 6610 | 6610 | 256 |
| 390 | 20230713 | 123300 | 597477830 | 6610 | 6600 | 6610 | 6600 | 836 |
| 391 | 20230713 | 123200 | 591960210 | 6620 | 6620 | 6620 | 6600 | 5 |
| 392 | 20230713 | 123100 | 591927170 | 6610 | 6600 | 6610 | 6600 | 616 |
| 393 | 20230713 | 123000 | 587855910 | 6610 | 6610 | 6610 | 6610 | 165 |
| 394 | 20230713 | 122900 | 586765260 | 6610 | 6610 | 6610 | 6610 | 0 |
| 395 | 20230713 | 122800 | 586765260 | 6610 | 6600 | 6610 | 6600 | 106 |
| 396 | 20230713 | 122700 | 586065620 | 6600 | 6600 | 6610 | 6600 | 454 |
| 397 | 20230713 | 122600 | 583067860 | 6610 | 6610 | 6610 | 6610 | 7 |
| 398 | 20230713 | 122500 | 583021590 | 6610 | 6610 | 6610 | 6610 | 537 |
| 399 | 20230713 | 122400 | 579472020 | 6610 | 6610 | 6610 | 6610 | 0 |
| 400 | 20230713 | 122300 | 579472020 | 6610 | 6600 | 6610 | 6600 | 224 |
| 401 | 20230713 | 122200 | 577992140 | 6600 | 6600 | 6600 | 6600 | 268 |
| 402 | 20230713 | 122100 | 576223340 | 6600 | 6600 | 6600 | 6600 | 0 |
| 403 | 20230713 | 122000 | 576223340 | 6600 | 6590 | 6600 | 6590 | 263 |
| 404 | 20230713 | 121900 | 574489120 | 6590 | 6590 | 6590 | 6590 | 7 |
| 405 | 20230713 | 121800 | 574442990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 406 | 20230713 | 121700 | 574442990 | 6590 | 6580 | 6590 | 6580 | 104 |
| 407 | 20230713 | 121600 | 573758630 | 6580 | 6580 | 6580 | 6580 | 587 |
| 408 | 20230713 | 121500 | 569896170 | 6580 | 6580 | 6590 | 6580 | 2135 |
| 409 | 20230713 | 121400 | 555847850 | 6590 | 6580 | 6590 | 6580 | 461 |
| 410 | 20230713 | 121300 | 552814430 | 6580 | 6580 | 6580 | 6580 | 0 |
| 411 | 20230713 | 121200 | 552814430 | 6580 | 6580 | 6580 | 6580 | 115 |
| 412 | 20230713 | 121100 | 552057730 | 6580 | 6570 | 6580 | 6570 | 411 |
| 413 | 20230713 | 121000 | 549353390 | 6580 | 6580 | 6580 | 6580 | 0 |
| 414 | 20230713 | 120900 | 549353390 | 6580 | 6580 | 6580 | 6580 | 453 |
| 415 | 20230713 | 120800 | 546372650 | 6580 | 6580 | 6580 | 6580 | 343 |
| 416 | 20230713 | 120700 | 544115710 | 6560 | 6560 | 6560 | 6560 | 0 |
| 417 | 20230713 | 120600 | 544115710 | 6560 | 6570 | 6570 | 6560 | 100 |
| 418 | 20230713 | 120500 | 543459180 | 6580 | 6580 | 6580 | 6580 | 521 |
| 419 | 20230713 | 120400 | 540031000 | 6560 | 6560 | 6560 | 6560 | 0 |
| 420 | 20230713 | 120300 | 540031000 | 6560 | 6580 | 6580 | 6560 | 701 |
| 421 | 20230713 | 120200 | 535427450 | 6580 | 6580 | 6590 | 6580 | 601 |
| 422 | 20230713 | 120100 | 531471570 | 6580 | 6580 | 6580 | 6580 | 100 |
| 423 | 20230713 | 120000 | 530813570 | 6570 | 6580 | 6580 | 6570 | 607 |
| 424 | 20230713 | 115900 | 526825570 | 6580 | 6580 | 6580 | 6580 | 104 |
| 425 | 20230713 | 115800 | 526141250 | 6580 | 6580 | 6590 | 6580 | 429 |
| 426 | 20230713 | 115700 | 523318420 | 6580 | 6580 | 6580 | 6580 | 7 |
| 427 | 20230713 | 115600 | 523272360 | 6580 | 6580 | 6580 | 6580 | 415 |
| 428 | 20230713 | 115500 | 520541660 | 6580 | 6580 | 6580 | 6580 | 200 |
| 429 | 20230713 | 115400 | 519225660 | 6580 | 6570 | 6580 | 6570 | 427 |
| 430 | 20230713 | 115300 | 516416020 | 6580 | 6580 | 6600 | 6580 | 904 |
| 431 | 20230713 | 115200 | 510467610 | 6580 | 6600 | 6600 | 6580 | 210 |
| 432 | 20230713 | 115100 | 509085270 | 6590 | 6600 | 6600 | 6580 | 496 |
| 433 | 20230713 | 115000 | 505815870 | 6600 | 6590 | 6600 | 6590 | 142 |
| 434 | 20230713 | 114900 | 504878740 | 6590 | 6580 | 6600 | 6580 | 1050 |
| 435 | 20230713 | 114800 | 497966940 | 6590 | 6600 | 6600 | 6580 | 147 |
| 436 | 20230713 | 114700 | 496997530 | 6590 | 6590 | 6590 | 6580 | 553 |
| 437 | 20230713 | 114600 | 493353330 | 6590 | 6590 | 6590 | 6590 | 0 |
| 438 | 20230713 | 114500 | 493353330 | 6590 | 6590 | 6600 | 6580 | 1626 |
| 439 | 20230713 | 114400 | 482648750 | 6590 | 6590 | 6590 | 6590 | 508 |
| 440 | 20230713 | 114300 | 479301030 | 6590 | 6590 | 6590 | 6590 | 100 |
| 441 | 20230713 | 114200 | 478642030 | 6600 | 6590 | 6600 | 6590 | 388 |
| 442 | 20230713 | 114100 | 476081510 | 6580 | 6590 | 6590 | 6580 | 1233 |
| 443 | 20230713 | 114000 | 467962060 | 6600 | 6600 | 6600 | 6600 | 104 |
| 444 | 20230713 | 113900 | 467275660 | 6600 | 6600 | 6600 | 6600 | 125 |
| 445 | 20230713 | 113800 | 466450660 | 6600 | 6600 | 6600 | 6600 | 0 |
| 446 | 20230713 | 113700 | 466450660 | 6600 | 6600 | 6600 | 6600 | 0 |
| 447 | 20230713 | 113600 | 466450660 | 6600 | 6590 | 6600 | 6590 | 1019 |
| 448 | 20230713 | 113500 | 459733310 | 6590 | 6600 | 6600 | 6590 | 302 |
| 449 | 20230713 | 113400 | 457743060 | 6600 | 6600 | 6600 | 6600 | 315 |
| 450 | 20230713 | 113300 | 455664060 | 6600 | 6600 | 6600 | 6600 | 244 |
| 451 | 20230713 | 113200 | 454053660 | 6600 | 6600 | 6600 | 6600 | 1808 |
| 452 | 20230713 | 113100 | 442120860 | 6600 | 6600 | 6600 | 6600 | 7 |
| 453 | 20230713 | 113000 | 442074660 | 6600 | 6600 | 6600 | 6600 | 354 |
| 454 | 20230713 | 112900 | 439738260 | 6590 | 6600 | 6600 | 6590 | 393 |
| 455 | 20230713 | 112800 | 437144780 | 6600 | 6600 | 6600 | 6600 | 12 |
| 456 | 20230713 | 112700 | 437065580 | 6600 | 6600 | 6600 | 6600 | 454 |
| 457 | 20230713 | 112600 | 434069180 | 6600 | 6600 | 6600 | 6600 | 20 |
| 458 | 20230713 | 112500 | 433937180 | 6600 | 6590 | 6600 | 6590 | 465 |
| 459 | 20230713 | 112400 | 430868340 | 6600 | 6600 | 6600 | 6600 | 118 |
| 460 | 20230713 | 112300 | 430089540 | 6600 | 6600 | 6610 | 6600 | 254 |
| 461 | 20230713 | 112200 | 428413130 | 6600 | 6580 | 6600 | 6580 | 593 |
| 462 | 20230713 | 112100 | 424499710 | 6600 | 6590 | 6600 | 6590 | 659 |
| 463 | 20230713 | 112000 | 420154190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 464 | 20230713 | 111900 | 420154190 | 6580 | 6590 | 6590 | 6580 | 423 |
| 465 | 20230713 | 111800 | 417369660 | 6590 | 6620 | 6630 | 6580 | 6443 |
| 466 | 20230713 | 111700 | 374900720 | 6620 | 6620 | 6620 | 6620 | 118 |
| 467 | 20230713 | 111600 | 374119560 | 6640 | 6630 | 6640 | 6630 | 625 |
| 468 | 20230713 | 111500 | 369969630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 469 | 20230713 | 111400 | 369969630 | 6640 | 6630 | 6640 | 6630 | 478 |
| 470 | 20230713 | 111300 | 366795730 | 6640 | 6630 | 6640 | 6630 | 137 |
| 471 | 20230713 | 111200 | 365886310 | 6630 | 6630 | 6650 | 6630 | 395 |
| 472 | 20230713 | 111100 | 363264460 | 6630 | 6630 | 6640 | 6630 | 25 |
| 473 | 20230713 | 111000 | 363098690 | 6640 | 6650 | 6650 | 6640 | 397 |
| 474 | 20230713 | 110900 | 360458710 | 6650 | 6640 | 6650 | 6640 | 394 |
| 475 | 20230713 | 110800 | 357842540 | 6640 | 6650 | 6650 | 6640 | 65 |
| 476 | 20230713 | 110700 | 357410870 | 6650 | 6640 | 6650 | 6640 | 611 |
| 477 | 20230713 | 110600 | 353353820 | 6630 | 6630 | 6640 | 6630 | 308 |
| 478 | 20230713 | 110500 | 351311700 | 6640 | 6630 | 6640 | 6630 | 28 |
| 479 | 20230713 | 110400 | 351126050 | 6640 | 6640 | 6640 | 6630 | 186 |
| 480 | 20230713 | 110300 | 349891360 | 6650 | 6630 | 6650 | 6630 | 1541 |
| 481 | 20230713 | 110200 | 339661500 | 6630 | 6640 | 6650 | 6630 | 686 |
| 482 | 20230713 | 110100 | 335107450 | 6640 | 6640 | 6650 | 6630 | 493 |
| 483 | 20230713 | 110000 | 331834110 | 6640 | 6640 | 6640 | 6630 | 870 |
| 484 | 20230713 | 105900 | 326059410 | 6640 | 6630 | 6640 | 6620 | 609 |
| 485 | 20230713 | 105800 | 322019250 | 6640 | 6620 | 6640 | 6620 | 3907 |
| 486 | 20230713 | 105700 | 296105960 | 6620 | 6600 | 6620 | 6600 | 329 |
| 487 | 20230713 | 105600 | 293934360 | 6600 | 6610 | 6620 | 6600 | 435 |
| 488 | 20230713 | 105500 | 291057870 | 6600 | 6590 | 6610 | 6590 | 1103 |
| 489 | 20230713 | 105400 | 283777160 | 6590 | 6590 | 6600 | 6590 | 553 |
| 490 | 20230713 | 105300 | 280129910 | 6590 | 6590 | 6590 | 6590 | 40 |
| 491 | 20230713 | 105200 | 279866310 | 6600 | 6600 | 6600 | 6590 | 569 |
| 492 | 20230713 | 105100 | 276110970 | 6600 | 6590 | 6600 | 6590 | 2174 |
| 493 | 20230713 | 105000 | 261768680 | 6600 | 6600 | 6600 | 6590 | 227 |
| 494 | 20230713 | 104900 | 260271630 | 6600 | 6590 | 6600 | 6590 | 108 |
| 495 | 20230713 | 104800 | 259559870 | 6600 | 6580 | 6600 | 6580 | 2159 |
| 496 | 20230713 | 104700 | 245333520 | 6590 | 6580 | 6590 | 6580 | 560 |
| 497 | 20230713 | 104600 | 241645130 | 6590 | 6580 | 6590 | 6580 | 314 |
| 498 | 20230713 | 104500 | 239579000 | 6590 | 6590 | 6590 | 6580 | 257 |
| 499 | 20230713 | 104400 | 237886470 | 6590 | 6580 | 6590 | 6580 | 763 |
| 500 | 20230713 | 104300 | 232865920 | 6580 | 6580 | 6580 | 6580 | 0 |
| 501 | 20230713 | 104200 | 232865920 | 6580 | 6580 | 6580 | 6580 | 1 |
| 502 | 20230713 | 104100 | 232859340 | 6580 | 6560 | 6580 | 6560 | 737 |
| 503 | 20230713 | 104000 | 228017230 | 6570 | 6570 | 6570 | 6570 | 1 |
| 504 | 20230713 | 103900 | 228010660 | 6570 | 6570 | 6570 | 6570 | 0 |
| 505 | 20230713 | 103800 | 228010660 | 6570 | 6570 | 6570 | 6560 | 610 |
| 506 | 20230713 | 103700 | 224003960 | 6570 | 6570 | 6570 | 6570 | 7 |
| 507 | 20230713 | 103600 | 223957970 | 6570 | 6560 | 6570 | 6560 | 51 |
| 508 | 20230713 | 103500 | 223623400 | 6560 | 6550 | 6560 | 6550 | 155 |
| 509 | 20230713 | 103400 | 222606920 | 6560 | 6560 | 6560 | 6560 | 452 |
| 510 | 20230713 | 103300 | 219641800 | 6560 | 6560 | 6560 | 6560 | 0 |
| 511 | 20230713 | 103200 | 219641800 | 6560 | 6560 | 6560 | 6560 | 111 |
| 512 | 20230713 | 103100 | 218913640 | 6560 | 6560 | 6560 | 6560 | 0 |
| 513 | 20230713 | 103000 | 218913640 | 6560 | 6560 | 6560 | 6560 | 157 |
| 514 | 20230713 | 102900 | 217883720 | 6550 | 6540 | 6550 | 6540 | 621 |
| 515 | 20230713 | 102800 | 213818170 | 6550 | 6550 | 6550 | 6550 | 1087 |
| 516 | 20230713 | 102700 | 206698320 | 6560 | 6570 | 6580 | 6560 | 664 |
| 517 | 20230713 | 102600 | 202337590 | 6570 | 6560 | 6570 | 6560 | 130 |
| 518 | 20230713 | 102500 | 201483710 | 6560 | 6560 | 6560 | 6560 | 250 |
| 519 | 20230713 | 102400 | 199843710 | 6560 | 6560 | 6560 | 6560 | 26 |
| 520 | 20230713 | 102300 | 199673150 | 6560 | 6550 | 6560 | 6550 | 357 |
| 521 | 20230713 | 102200 | 197331980 | 6540 | 6550 | 6550 | 6540 | 39 |
| 522 | 20230713 | 102100 | 197076850 | 6550 | 6550 | 6550 | 6550 | 341 |
| 523 | 20230713 | 102000 | 194843300 | 6550 | 6560 | 6560 | 6550 | 266 |
| 524 | 20230713 | 101900 | 193099670 | 6550 | 6560 | 6560 | 6550 | 107 |
| 525 | 20230713 | 101800 | 192398750 | 6560 | 6560 | 6560 | 6560 | 424 |
| 526 | 20230713 | 101700 | 189617310 | 6560 | 6560 | 6560 | 6560 | 0 |
| 527 | 20230713 | 101600 | 189617310 | 6560 | 6550 | 6560 | 6540 | 328 |
| 528 | 20230713 | 101500 | 187468930 | 6550 | 6550 | 6550 | 6550 | 129 |
| 529 | 20230713 | 101400 | 186623980 | 6550 | 6550 | 6550 | 6550 | 555 |
| 530 | 20230713 | 101300 | 182988730 | 6550 | 6540 | 6550 | 6540 | 7 |
| 531 | 20230713 | 101200 | 182942940 | 6550 | 6550 | 6550 | 6550 | 553 |
| 532 | 20230713 | 101100 | 179320790 | 6550 | 6550 | 6550 | 6550 | 5 |
| 533 | 20230713 | 101000 | 179288040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 534 | 20230713 | 100900 | 179288040 | 6550 | 6560 | 6570 | 6550 | 197 |
| 535 | 20230713 | 100800 | 177996500 | 6550 | 6550 | 6550 | 6540 | 630 |
| 536 | 20230713 | 100700 | 173870030 | 6550 | 6550 | 6550 | 6550 | 66 |
| 537 | 20230713 | 100600 | 173437730 | 6540 | 6540 | 6540 | 6540 | 675 |
| 538 | 20230713 | 100500 | 169023230 | 6540 | 6540 | 6540 | 6540 | 321 |
| 539 | 20230713 | 100400 | 166923890 | 6530 | 6530 | 6530 | 6530 | 32 |
| 540 | 20230713 | 100300 | 166714930 | 6530 | 6530 | 6530 | 6520 | 109 |
| 541 | 20230713 | 100200 | 166003220 | 6530 | 6530 | 6530 | 6530 | 673 |
| 542 | 20230713 | 100100 | 161608530 | 6540 | 6540 | 6540 | 6530 | 210 |
| 543 | 20230713 | 100000 | 160235690 | 6530 | 6530 | 6530 | 6530 | 32 |
| 544 | 20230713 | 095900 | 160026730 | 6540 | 6540 | 6540 | 6540 | 0 |
| 545 | 20230713 | 095800 | 160026730 | 6540 | 6540 | 6540 | 6530 | 113 |
| 546 | 20230713 | 095700 | 159287770 | 6540 | 6550 | 6550 | 6540 | 148 |
| 547 | 20230713 | 095600 | 158319650 | 6550 | 6540 | 6550 | 6540 | 102 |
| 548 | 20230713 | 095500 | 157652550 | 6540 | 6540 | 6550 | 6540 | 132 |
| 549 | 20230713 | 095400 | 156789170 | 6540 | 6540 | 6550 | 6540 | 705 |
| 550 | 20230713 | 095300 | 152176920 | 6550 | 6550 | 6550 | 6550 | 0 |
| 551 | 20230713 | 095200 | 152176920 | 6550 | 6550 | 6550 | 6550 | 983 |
| 552 | 20230713 | 095100 | 145738270 | 6550 | 6560 | 6560 | 6550 | 207 |
| 553 | 20230713 | 095000 | 144380420 | 6560 | 6560 | 6560 | 6560 | 121 |
| 554 | 20230713 | 094900 | 143586660 | 6550 | 6550 | 6550 | 6550 | 0 |
| 555 | 20230713 | 094800 | 143586660 | 6550 | 6550 | 6550 | 6550 | 106 |
| 556 | 20230713 | 094700 | 142892360 | 6570 | 6560 | 6570 | 6560 | 143 |
| 557 | 20230713 | 094600 | 141954270 | 6550 | 6520 | 6550 | 6520 | 4010 |
| 558 | 20230713 | 094500 | 115748280 | 6520 | 6520 | 6520 | 6520 | 0 |
| 559 | 20230713 | 094400 | 115748280 | 6520 | 6520 | 6530 | 6520 | 466 |
| 560 | 20230713 | 094300 | 112709950 | 6530 | 6530 | 6530 | 6530 | 297 |
| 561 | 20230713 | 094200 | 110770540 | 6520 | 6520 | 6520 | 6520 | 345 |
| 562 | 20230713 | 094100 | 108521140 | 6530 | 6540 | 6540 | 6530 | 452 |
| 563 | 20230713 | 094000 | 105567250 | 6540 | 6540 | 6540 | 6540 | 135 |
| 564 | 20230713 | 093900 | 104684350 | 6540 | 6540 | 6540 | 6540 | 504 |
| 565 | 20230713 | 093800 | 101388190 | 6550 | 6550 | 6550 | 6550 | 79 |
| 566 | 20230713 | 093700 | 100870740 | 6550 | 6550 | 6550 | 6550 | 802 |
| 567 | 20230713 | 093600 | 95617640 | 6560 | 6560 | 6560 | 6550 | 129 |
| 568 | 20230713 | 093500 | 94771610 | 6560 | 6570 | 6570 | 6560 | 109 |
| 569 | 20230713 | 093400 | 94056550 | 6560 | 6570 | 6570 | 6560 | 3 |
| 570 | 20230713 | 093300 | 94036860 | 6570 | 6570 | 6570 | 6570 | 1 |
| 571 | 20230713 | 093200 | 94030290 | 6560 | 6570 | 6570 | 6540 | 829 |
| 572 | 20230713 | 093100 | 88598990 | 6570 | 6560 | 6570 | 6560 | 346 |
| 573 | 20230713 | 093000 | 86329210 | 6580 | 6570 | 6580 | 6570 | 201 |
| 574 | 20230713 | 092900 | 85008630 | 6570 | 6570 | 6570 | 6570 | 108 |
| 575 | 20230713 | 092800 | 84299070 | 6570 | 6560 | 6570 | 6560 | 114 |
| 576 | 20230713 | 092700 | 83551160 | 6580 | 6580 | 6580 | 6570 | 721 |
| 577 | 20230713 | 092600 | 78811140 | 6580 | 6580 | 6580 | 6580 | 2 |
| 578 | 20230713 | 092500 | 78797980 | 6580 | 6580 | 6590 | 6580 | 385 |
| 579 | 20230713 | 092400 | 76263080 | 6580 | 6570 | 6580 | 6570 | 116 |
| 580 | 20230713 | 092300 | 75500800 | 6580 | 6590 | 6590 | 6570 | 984 |
| 581 | 20230713 | 092200 | 69031780 | 6590 | 6590 | 6590 | 6590 | 1 |
| 582 | 20230713 | 092100 | 69025190 | 6580 | 6570 | 6580 | 6570 | 2130 |
| 583 | 20230713 | 092000 | 55023530 | 6540 | 6560 | 6570 | 6540 | 808 |
| 584 | 20230713 | 091900 | 49726020 | 6560 | 6560 | 6560 | 6560 | 382 |
| 585 | 20230713 | 091800 | 47220100 | 6560 | 6560 | 6560 | 6560 | 620 |
| 586 | 20230713 | 091700 | 43152900 | 6560 | 6550 | 6560 | 6550 | 81 |
| 587 | 20230713 | 091600 | 42622340 | 6550 | 6560 | 6560 | 6550 | 128 |
| 588 | 20230713 | 091500 | 41783930 | 6550 | 6560 | 6560 | 6550 | 492 |
| 589 | 20230713 | 091400 | 38558840 | 6570 | 6560 | 6570 | 6560 | 414 |
| 590 | 20230713 | 091300 | 35839460 | 6570 | 6560 | 6570 | 6550 | 94 |
| 591 | 20230713 | 091200 | 35222970 | 6560 | 6560 | 6560 | 6560 | 309 |
| 592 | 20230713 | 091100 | 33195930 | 6560 | 6540 | 6560 | 6540 | 285 |
| 593 | 20230713 | 091000 | 31329590 | 6550 | 6550 | 6570 | 6530 | 534 |
| 594 | 20230713 | 090900 | 27835160 | 6570 | 6570 | 6570 | 6560 | 400 |
| 595 | 20230713 | 090800 | 25207380 | 6570 | 6570 | 6570 | 6560 | 213 |
| 596 | 20230713 | 090700 | 23808090 | 6570 | 6560 | 6570 | 6550 | 298 |
| 597 | 20230713 | 090600 | 21853610 | 6560 | 6550 | 6560 | 6550 | 86 |
| 598 | 20230713 | 090500 | 21289570 | 6550 | 6540 | 6550 | 6530 | 664 |
| 599 | 20230713 | 090400 | 16950000 | 6550 | 6550 | 6550 | 6550 | 100 |
| 600 | 20230713 | 090300 | 16295000 | 6550 | 6550 | 6570 | 6540 | 621 |
| 601 | 20230713 | 090200 | 12226330 | 6570 | 6570 | 6570 | 6570 | 208 |
| 602 | 20230713 | 090100 | 10859770 | 6570 | 6580 | 6580 | 6510 | 107 |
| 603 | 20230713 | 090000 | 10163070 | 6530 | 6580 | 6580 | 6530 | 1548 |