28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 184100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 7370 |
| 3 | 20230718 | 184000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 4 | 20230718 | 183900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 5 | 20230718 | 183800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 6 | 20230718 | 183700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 7 | 20230718 | 183600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 8 | 20230718 | 183500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 9 | 20230718 | 183400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 10 | 20230718 | 183300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 11 | 20230718 | 183200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 12 | 20230718 | 183100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 13 | 20230718 | 183000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 14 | 20230718 | 182900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 15 | 20230718 | 182800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 16 | 20230718 | 182700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 17 | 20230718 | 182600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 18 | 20230718 | 182500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 19 | 20230718 | 182400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 20 | 20230718 | 182300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 21 | 20230718 | 182200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 22 | 20230718 | 182100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 23 | 20230718 | 182000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 24 | 20230718 | 181900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 25 | 20230718 | 181800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 26 | 20230718 | 181700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 27 | 20230718 | 181600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 28 | 20230718 | 181500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 29 | 20230718 | 181400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 30 | 20230718 | 181300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 31 | 20230718 | 181200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 32 | 20230718 | 181100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 7370 |
| 33 | 20230718 | 181000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 34 | 20230718 | 180900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 35 | 20230718 | 180800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 36 | 20230718 | 180700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 37 | 20230718 | 180600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 38 | 20230718 | 180500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 39 | 20230718 | 180400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 40 | 20230718 | 180300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 41 | 20230718 | 180200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 42 | 20230718 | 180100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 43 | 20230718 | 180000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 44 | 20230718 | 175900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 45 | 20230718 | 175800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 46 | 20230718 | 175700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 47 | 20230718 | 175600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 48 | 20230718 | 175500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 49 | 20230718 | 175400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 50 | 20230718 | 175300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 51 | 20230718 | 175200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 52 | 20230718 | 175100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 53 | 20230718 | 175000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 54 | 20230718 | 174900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 55 | 20230718 | 174800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 56 | 20230718 | 174700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 57 | 20230718 | 174600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 58 | 20230718 | 174500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 59 | 20230718 | 174400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 60 | 20230718 | 174300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 61 | 20230718 | 174200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 62 | 20230718 | 174100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 7370 |
| 63 | 20230718 | 174000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 64 | 20230718 | 173900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 65 | 20230718 | 173800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 66 | 20230718 | 173700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 67 | 20230718 | 173600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 68 | 20230718 | 173500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 69 | 20230718 | 173400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 70 | 20230718 | 173300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 71 | 20230718 | 173200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 72 | 20230718 | 173100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 73 | 20230718 | 173000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 74 | 20230718 | 172900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 75 | 20230718 | 172800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 76 | 20230718 | 172700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 77 | 20230718 | 172600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 78 | 20230718 | 172500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 79 | 20230718 | 172400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 80 | 20230718 | 172300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 81 | 20230718 | 172200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 82 | 20230718 | 172100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 83 | 20230718 | 172000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 84 | 20230718 | 171900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 85 | 20230718 | 171800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 86 | 20230718 | 171700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 87 | 20230718 | 171600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 88 | 20230718 | 171500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 89 | 20230718 | 171400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 90 | 20230718 | 171300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 91 | 20230718 | 171200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 92 | 20230718 | 171100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 7370 |
| 93 | 20230718 | 171000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 94 | 20230718 | 170900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 95 | 20230718 | 170800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 96 | 20230718 | 170700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 97 | 20230718 | 170600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 98 | 20230718 | 170500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 99 | 20230718 | 170400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 100 | 20230718 | 170300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 101 | 20230718 | 170200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 102 | 20230718 | 170100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 103 | 20230718 | 170000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 104 | 20230718 | 165900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 105 | 20230718 | 165800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 106 | 20230718 | 165700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 107 | 20230718 | 165600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 108 | 20230718 | 165500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 109 | 20230718 | 165400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 110 | 20230718 | 165300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 111 | 20230718 | 165200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 112 | 20230718 | 165100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 113 | 20230718 | 165000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 114 | 20230718 | 164900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 115 | 20230718 | 164800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 116 | 20230718 | 164700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 117 | 20230718 | 164600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 118 | 20230718 | 164500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 119 | 20230718 | 164400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 120 | 20230718 | 164300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 121 | 20230718 | 164200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 122 | 20230718 | 164100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 7370 |
| 123 | 20230718 | 164000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 124 | 20230718 | 163900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 125 | 20230718 | 163800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 126 | 20230718 | 163700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 127 | 20230718 | 163600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 128 | 20230718 | 163500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 129 | 20230718 | 163400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 130 | 20230718 | 163300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 131 | 20230718 | 163200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 132 | 20230718 | 163100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 133 | 20230718 | 163000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 134 | 20230718 | 162900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 135 | 20230718 | 162800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 136 | 20230718 | 162700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 137 | 20230718 | 162600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 138 | 20230718 | 162500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 139 | 20230718 | 162400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 140 | 20230718 | 162300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 141 | 20230718 | 162200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 142 | 20230718 | 162100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 143 | 20230718 | 162000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 144 | 20230718 | 161900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 145 | 20230718 | 161800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 146 | 20230718 | 161700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 147 | 20230718 | 161600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 148 | 20230718 | 161500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 149 | 20230718 | 161400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 150 | 20230718 | 161300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 151 | 20230718 | 161200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 152 | 20230718 | 161100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 7370 |
| 153 | 20230718 | 161000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 154 | 20230718 | 160900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 155 | 20230718 | 160800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 156 | 20230718 | 160700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 157 | 20230718 | 160600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 158 | 20230718 | 160500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 159 | 20230718 | 160400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 160 | 20230718 | 160300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 161 | 20230718 | 160200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 162 | 20230718 | 160100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 163 | 20230718 | 160000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 164 | 20230718 | 155900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 165 | 20230718 | 155800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 166 | 20230718 | 155700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 167 | 20230718 | 155600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 168 | 20230718 | 155500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 169 | 20230718 | 155400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 170 | 20230718 | 155300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 171 | 20230718 | 155200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 172 | 20230718 | 155100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 173 | 20230718 | 155000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 174 | 20230718 | 154900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 175 | 20230718 | 154800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 176 | 20230718 | 154700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 177 | 20230718 | 154600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 178 | 20230718 | 154500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 179 | 20230718 | 154400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 180 | 20230718 | 154300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 181 | 20230718 | 154200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 182 | 20230718 | 154100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 7370 |
| 183 | 20230718 | 154000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 184 | 20230718 | 153900 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 185 | 20230718 | 153800 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 186 | 20230718 | 153700 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 187 | 20230718 | 153600 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 188 | 20230718 | 153500 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 189 | 20230718 | 153400 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 190 | 20230718 | 153300 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 191 | 20230718 | 153200 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 192 | 20230718 | 153100 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 193 | 20230718 | 153000 | 3070222810 | 6580 | 6580 | 6580 | 6580 | 7370 |
| 194 | 20230718 | 152900 | 3021728210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 195 | 20230718 | 152800 | 3021728210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 196 | 20230718 | 152700 | 3021728210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 197 | 20230718 | 152600 | 3021728210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 198 | 20230718 | 152500 | 3021728210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 199 | 20230718 | 152400 | 3021728210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 200 | 20230718 | 152300 | 3021728210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 201 | 20230718 | 152200 | 3021728210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 202 | 20230718 | 152100 | 3021728210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20230718 | 152000 | 3021728210 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20230718 | 151900 | 3021728210 | 6560 | 6560 | 6570 | 6540 | 1858 |
| 205 | 20230718 | 151800 | 3009554910 | 6570 | 6550 | 6570 | 6550 | 1233 |
| 206 | 20230718 | 151700 | 3001466450 | 6560 | 6570 | 6570 | 6550 | 1539 |
| 207 | 20230718 | 151600 | 2991371600 | 6570 | 6560 | 6570 | 6560 | 110 |
| 208 | 20230718 | 151500 | 2990649480 | 6570 | 6570 | 6570 | 6570 | 2 |
| 209 | 20230718 | 151400 | 2990636340 | 6570 | 6590 | 6590 | 6560 | 5026 |
| 210 | 20230718 | 151300 | 2957599930 | 6590 | 6590 | 6600 | 6580 | 2355 |
| 211 | 20230718 | 151200 | 2942071850 | 6600 | 6590 | 6600 | 6590 | 1596 |
| 212 | 20230718 | 151100 | 2931545680 | 6590 | 6580 | 6590 | 6580 | 377 |
| 213 | 20230718 | 151000 | 2929063750 | 6570 | 6570 | 6590 | 6570 | 2766 |
| 214 | 20230718 | 150900 | 2910847640 | 6570 | 6560 | 6570 | 6560 | 819 |
| 215 | 20230718 | 150800 | 2905467440 | 6560 | 6560 | 6560 | 6550 | 622 |
| 216 | 20230718 | 150700 | 2901387630 | 6560 | 6560 | 6560 | 6560 | 386 |
| 217 | 20230718 | 150600 | 2898855470 | 6570 | 6570 | 6570 | 6570 | 162 |
| 218 | 20230718 | 150500 | 2897791130 | 6560 | 6550 | 6560 | 6550 | 323 |
| 219 | 20230718 | 150400 | 2895673250 | 6550 | 6560 | 6560 | 6550 | 1264 |
| 220 | 20230718 | 150300 | 2887381690 | 6580 | 6580 | 6580 | 6550 | 1526 |
| 221 | 20230718 | 150200 | 2877349150 | 6590 | 6580 | 6590 | 6540 | 6900 |
| 222 | 20230718 | 150100 | 2832001110 | 6580 | 6590 | 6590 | 6580 | 878 |
| 223 | 20230718 | 150000 | 2826221720 | 6590 | 6600 | 6600 | 6590 | 1720 |
| 224 | 20230718 | 145900 | 2814886720 | 6600 | 6600 | 6600 | 6590 | 661 |
| 225 | 20230718 | 145800 | 2810525140 | 6600 | 6580 | 6600 | 6580 | 5672 |
| 226 | 20230718 | 145700 | 2773140060 | 6580 | 6570 | 6580 | 6570 | 112 |
| 227 | 20230718 | 145600 | 2772403820 | 6570 | 6560 | 6570 | 6560 | 1116 |
| 228 | 20230718 | 145500 | 2765071800 | 6560 | 6570 | 6570 | 6560 | 2036 |
| 229 | 20230718 | 145400 | 2751698370 | 6570 | 6560 | 6570 | 6560 | 618 |
| 230 | 20230718 | 145300 | 2747638480 | 6560 | 6570 | 6570 | 6560 | 372 |
| 231 | 20230718 | 145200 | 2745196450 | 6570 | 6590 | 6590 | 6570 | 1647 |
| 232 | 20230718 | 145100 | 2734365770 | 6600 | 6580 | 6600 | 6580 | 1247 |
| 233 | 20230718 | 145000 | 2726146940 | 6580 | 6600 | 6610 | 6580 | 124 |
| 234 | 20230718 | 144900 | 2725330390 | 6610 | 6580 | 6610 | 6580 | 3682 |
| 235 | 20230718 | 144800 | 2701041190 | 6580 | 6600 | 6600 | 6580 | 629 |
| 236 | 20230718 | 144700 | 2696890470 | 6600 | 6570 | 6600 | 6560 | 2199 |
| 237 | 20230718 | 144600 | 2682420500 | 6560 | 6560 | 6560 | 6550 | 1693 |
| 238 | 20230718 | 144500 | 2671318760 | 6570 | 6540 | 6570 | 6540 | 2634 |
| 239 | 20230718 | 144400 | 2654049040 | 6530 | 6580 | 6580 | 6520 | 5655 |
| 240 | 20230718 | 144300 | 2617036220 | 6580 | 6630 | 6630 | 6580 | 9859 |
| 241 | 20230718 | 144200 | 2551871010 | 6630 | 6630 | 6640 | 6620 | 8227 |
| 242 | 20230718 | 144100 | 2497358240 | 6630 | 6640 | 6650 | 6630 | 5151 |
| 243 | 20230718 | 144000 | 2463157450 | 6650 | 6650 | 6660 | 6600 | 9844 |
| 244 | 20230718 | 143900 | 2397939140 | 6650 | 6670 | 6680 | 6630 | 16529 |
| 245 | 20230718 | 143800 | 2287832310 | 6650 | 6650 | 6700 | 6610 | 35681 |
| 246 | 20230718 | 143700 | 2050545250 | 6650 | 6640 | 6720 | 6610 | 45953 |
| 247 | 20230718 | 143600 | 1744028520 | 6620 | 6520 | 6640 | 6520 | 15519 |
| 248 | 20230718 | 143500 | 1641634100 | 6520 | 6540 | 6550 | 6510 | 4702 |
| 249 | 20230718 | 143400 | 1610976070 | 6540 | 6550 | 6550 | 6530 | 3300 |
| 250 | 20230718 | 143300 | 1589385340 | 6550 | 6590 | 6600 | 6540 | 10965 |
| 251 | 20230718 | 143200 | 1517472290 | 6590 | 6580 | 6620 | 6560 | 17527 |
| 252 | 20230718 | 143100 | 1401925590 | 6560 | 6520 | 6590 | 6510 | 12698 |
| 253 | 20230718 | 143000 | 1318609690 | 6520 | 6540 | 6540 | 6500 | 6669 |
| 254 | 20230718 | 142900 | 1275193510 | 6540 | 6480 | 6540 | 6480 | 4991 |
| 255 | 20230718 | 142800 | 1242678690 | 6490 | 6510 | 6520 | 6490 | 6394 |
| 256 | 20230718 | 142700 | 1201045180 | 6510 | 6530 | 6570 | 6500 | 16620 |
| 257 | 20230718 | 142600 | 1092471650 | 6530 | 6440 | 6550 | 6440 | 32984 |
| 258 | 20230718 | 142500 | 877647210 | 6430 | 6450 | 6460 | 6420 | 2175 |
| 259 | 20230718 | 142400 | 863648350 | 6440 | 6440 | 6450 | 6420 | 1673 |
| 260 | 20230718 | 142300 | 852882290 | 6430 | 6400 | 6480 | 6400 | 7879 |
| 261 | 20230718 | 142200 | 802204890 | 6400 | 6400 | 6400 | 6400 | 895 |
| 262 | 20230718 | 142100 | 796476890 | 6400 | 6400 | 6400 | 6400 | 6 |
| 263 | 20230718 | 142000 | 796438490 | 6400 | 6360 | 6400 | 6350 | 1803 |
| 264 | 20230718 | 141900 | 784940110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 265 | 20230718 | 141800 | 784940110 | 6350 | 6350 | 6350 | 6350 | 780 |
| 266 | 20230718 | 141700 | 779987110 | 6350 | 6360 | 6360 | 6350 | 200 |
| 267 | 20230718 | 141600 | 778716310 | 6350 | 6350 | 6350 | 6350 | 0 |
| 268 | 20230718 | 141500 | 778716310 | 6350 | 6350 | 6350 | 6350 | 176 |
| 269 | 20230718 | 141400 | 777598710 | 6350 | 6350 | 6350 | 6350 | 0 |
| 270 | 20230718 | 141300 | 777598710 | 6350 | 6350 | 6350 | 6350 | 0 |
| 271 | 20230718 | 141200 | 777598710 | 6350 | 6350 | 6350 | 6350 | 30 |
| 272 | 20230718 | 141100 | 777408210 | 6350 | 6370 | 6370 | 6350 | 1090 |
| 273 | 20230718 | 141000 | 770482690 | 6380 | 6380 | 6380 | 6380 | 1 |
| 274 | 20230718 | 140900 | 770476310 | 6360 | 6380 | 6380 | 6360 | 1588 |
| 275 | 20230718 | 140800 | 760373260 | 6380 | 6380 | 6380 | 6380 | 30 |
| 276 | 20230718 | 140700 | 760181860 | 6380 | 6380 | 6380 | 6380 | 8 |
| 277 | 20230718 | 140600 | 760130820 | 6370 | 6370 | 6370 | 6370 | 0 |
| 278 | 20230718 | 140500 | 760130820 | 6370 | 6370 | 6370 | 6370 | 0 |
| 279 | 20230718 | 140400 | 760130820 | 6370 | 6370 | 6370 | 6370 | 0 |
| 280 | 20230718 | 140300 | 760130820 | 6370 | 6370 | 6370 | 6370 | 796 |
| 281 | 20230718 | 140200 | 755060300 | 6370 | 6370 | 6370 | 6370 | 100 |
| 282 | 20230718 | 140100 | 754423300 | 6370 | 6380 | 6380 | 6370 | 324 |
| 283 | 20230718 | 140000 | 752359220 | 6380 | 6380 | 6380 | 6380 | 1 |
| 284 | 20230718 | 135900 | 752352840 | 6370 | 6370 | 6370 | 6370 | 80 |
| 285 | 20230718 | 135800 | 751843240 | 6370 | 6370 | 6370 | 6370 | 1 |
| 286 | 20230718 | 135700 | 751836870 | 6370 | 6370 | 6370 | 6370 | 100 |
| 287 | 20230718 | 135600 | 751199870 | 6370 | 6370 | 6370 | 6370 | 0 |
| 288 | 20230718 | 135500 | 751199870 | 6370 | 6370 | 6370 | 6370 | 50 |
| 289 | 20230718 | 135400 | 750881370 | 6370 | 6370 | 6370 | 6370 | 77 |
| 290 | 20230718 | 135300 | 750390880 | 6380 | 6380 | 6380 | 6380 | 0 |
| 291 | 20230718 | 135200 | 750390880 | 6380 | 6380 | 6380 | 6380 | 1 |
| 292 | 20230718 | 135100 | 750384500 | 6380 | 6380 | 6380 | 6370 | 1030 |
| 293 | 20230718 | 135000 | 743823380 | 6370 | 6370 | 6370 | 6370 | 0 |
| 294 | 20230718 | 134900 | 743823380 | 6370 | 6370 | 6370 | 6370 | 0 |
| 295 | 20230718 | 134800 | 743823380 | 6370 | 6370 | 6370 | 6370 | 43 |
| 296 | 20230718 | 134700 | 743549470 | 6370 | 6370 | 6370 | 6370 | 93 |
| 297 | 20230718 | 134600 | 742957060 | 6370 | 6370 | 6370 | 6370 | 0 |
| 298 | 20230718 | 134500 | 742957060 | 6370 | 6370 | 6370 | 6370 | 0 |
| 299 | 20230718 | 134400 | 742957060 | 6370 | 6370 | 6370 | 6370 | 0 |
| 300 | 20230718 | 134300 | 742957060 | 6370 | 6370 | 6370 | 6370 | 350 |
| 301 | 20230718 | 134200 | 740727560 | 6370 | 6370 | 6370 | 6370 | 200 |
| 302 | 20230718 | 134100 | 739453560 | 6380 | 6380 | 6380 | 6380 | 1 |
| 303 | 20230718 | 134000 | 739447180 | 6370 | 6370 | 6370 | 6370 | 0 |
| 304 | 20230718 | 133900 | 739447180 | 6370 | 6370 | 6370 | 6370 | 0 |
| 305 | 20230718 | 133800 | 739447180 | 6370 | 6380 | 6380 | 6370 | 51 |
| 306 | 20230718 | 133700 | 739121810 | 6380 | 6380 | 6380 | 6380 | 0 |
| 307 | 20230718 | 133600 | 739121810 | 6380 | 6380 | 6380 | 6380 | 0 |
| 308 | 20230718 | 133500 | 739121810 | 6380 | 6380 | 6380 | 6380 | 4 |
| 309 | 20230718 | 133400 | 739096290 | 6380 | 6380 | 6380 | 6380 | 0 |
| 310 | 20230718 | 133300 | 739096290 | 6380 | 6380 | 6380 | 6380 | 0 |
| 311 | 20230718 | 133200 | 739096290 | 6380 | 6380 | 6380 | 6380 | 60 |
| 312 | 20230718 | 133100 | 738713490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 313 | 20230718 | 133000 | 738713490 | 6380 | 6390 | 6390 | 6380 | 7378 |
| 314 | 20230718 | 132900 | 691568710 | 6390 | 6390 | 6390 | 6390 | 541 |
| 315 | 20230718 | 132800 | 688111720 | 6390 | 6390 | 6390 | 6390 | 1 |
| 316 | 20230718 | 132700 | 688105330 | 6360 | 6360 | 6360 | 6360 | 30 |
| 317 | 20230718 | 132600 | 687914530 | 6390 | 6370 | 6390 | 6370 | 500 |
| 318 | 20230718 | 132500 | 684728630 | 6370 | 6360 | 6370 | 6360 | 1662 |
| 319 | 20230718 | 132400 | 674158300 | 6360 | 6350 | 6360 | 6350 | 1001 |
| 320 | 20230718 | 132300 | 667791950 | 6360 | 6350 | 6360 | 6350 | 88 |
| 321 | 20230718 | 132200 | 667232650 | 6350 | 6350 | 6350 | 6350 | 1058 |
| 322 | 20230718 | 132100 | 660514350 | 6360 | 6360 | 6360 | 6360 | 0 |
| 323 | 20230718 | 132000 | 660514350 | 6360 | 6360 | 6360 | 6360 | 76 |
| 324 | 20230718 | 131900 | 660030990 | 6360 | 6360 | 6360 | 6360 | 670 |
| 325 | 20230718 | 131800 | 655769790 | 6360 | 6360 | 6360 | 6360 | 78 |
| 326 | 20230718 | 131700 | 655273710 | 6360 | 6360 | 6360 | 6360 | 279 |
| 327 | 20230718 | 131600 | 653499270 | 6370 | 6370 | 6370 | 6370 | 5 |
| 328 | 20230718 | 131500 | 653467420 | 6370 | 6370 | 6370 | 6370 | 5 |
| 329 | 20230718 | 131400 | 653435570 | 6370 | 6370 | 6370 | 6370 | 10 |
| 330 | 20230718 | 131300 | 653371870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 331 | 20230718 | 131200 | 653371870 | 6360 | 6360 | 6360 | 6360 | 3 |
| 332 | 20230718 | 131100 | 653352790 | 6370 | 6370 | 6370 | 6370 | 15 |
| 333 | 20230718 | 131000 | 653257240 | 6370 | 6370 | 6370 | 6370 | 2 |
| 334 | 20230718 | 130900 | 653244500 | 6360 | 6360 | 6360 | 6360 | 0 |
| 335 | 20230718 | 130800 | 653244500 | 6360 | 6350 | 6360 | 6350 | 3 |
| 336 | 20230718 | 130700 | 653225430 | 6360 | 6350 | 6360 | 6350 | 3 |
| 337 | 20230718 | 130600 | 653206360 | 6350 | 6350 | 6350 | 6350 | 14 |
| 338 | 20230718 | 130500 | 653117460 | 6350 | 6360 | 6360 | 6350 | 568 |
| 339 | 20230718 | 130400 | 649505540 | 6360 | 6360 | 6360 | 6360 | 1066 |
| 340 | 20230718 | 130300 | 642725780 | 6370 | 6360 | 6370 | 6360 | 119 |
| 341 | 20230718 | 130200 | 641968930 | 6360 | 6370 | 6370 | 6360 | 872 |
| 342 | 20230718 | 130100 | 636422810 | 6360 | 6370 | 6370 | 6360 | 40 |
| 343 | 20230718 | 130000 | 636168100 | 6370 | 6380 | 6380 | 6370 | 32 |
| 344 | 20230718 | 125900 | 635964250 | 6370 | 6380 | 6380 | 6370 | 1620 |
| 345 | 20230718 | 125800 | 625644800 | 6390 | 6390 | 6390 | 6390 | 0 |
| 346 | 20230718 | 125700 | 625644800 | 6390 | 6380 | 6390 | 6380 | 2089 |
| 347 | 20230718 | 125600 | 612303150 | 6380 | 6380 | 6380 | 6380 | 103 |
| 348 | 20230718 | 125500 | 611646010 | 6380 | 6380 | 6380 | 6380 | 7 |
| 349 | 20230718 | 125400 | 611601350 | 6380 | 6380 | 6380 | 6380 | 1185 |
| 350 | 20230718 | 125300 | 604041050 | 6370 | 6370 | 6370 | 6370 | 6 |
| 351 | 20230718 | 125200 | 604002830 | 6370 | 6370 | 6370 | 6370 | 0 |
| 352 | 20230718 | 125100 | 604002830 | 6370 | 6370 | 6370 | 6370 | 258 |
| 353 | 20230718 | 125000 | 602359370 | 6370 | 6370 | 6370 | 6370 | 40 |
| 354 | 20230718 | 124900 | 602104570 | 6370 | 6370 | 6370 | 6370 | 0 |
| 355 | 20230718 | 124800 | 602104570 | 6370 | 6370 | 6370 | 6370 | 132 |
| 356 | 20230718 | 124700 | 601263730 | 6370 | 6370 | 6370 | 6370 | 354 |
| 357 | 20230718 | 124600 | 599008750 | 6370 | 6370 | 6370 | 6370 | 211 |
| 358 | 20230718 | 124500 | 597664680 | 6370 | 6380 | 6380 | 6370 | 79 |
| 359 | 20230718 | 124400 | 597161170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 360 | 20230718 | 124300 | 597161170 | 6360 | 6360 | 6360 | 6360 | 39 |
| 361 | 20230718 | 124200 | 596913130 | 6360 | 6360 | 6360 | 6360 | 0 |
| 362 | 20230718 | 124100 | 596913130 | 6360 | 6360 | 6360 | 6360 | 0 |
| 363 | 20230718 | 124000 | 596913130 | 6360 | 6370 | 6370 | 6360 | 431 |
| 364 | 20230718 | 123900 | 594169300 | 6390 | 6360 | 6390 | 6360 | 193 |
| 365 | 20230718 | 123800 | 592941590 | 6360 | 6360 | 6360 | 6360 | 1552 |
| 366 | 20230718 | 123700 | 583070870 | 6360 | 6380 | 6380 | 6360 | 320 |
| 367 | 20230718 | 123600 | 581034860 | 6380 | 6380 | 6380 | 6380 | 40 |
| 368 | 20230718 | 123500 | 580779660 | 6380 | 6380 | 6380 | 6380 | 5 |
| 369 | 20230718 | 123400 | 580747760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 370 | 20230718 | 123300 | 580747760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 371 | 20230718 | 123200 | 580747760 | 6370 | 6370 | 6370 | 6370 | 4 |
| 372 | 20230718 | 123100 | 580722280 | 6370 | 6370 | 6370 | 6370 | 387 |
| 373 | 20230718 | 123000 | 578257090 | 6370 | 6370 | 6380 | 6370 | 1073 |
| 374 | 20230718 | 122900 | 571421930 | 6370 | 6390 | 6390 | 6370 | 1700 |
| 375 | 20230718 | 122800 | 560583660 | 6390 | 6390 | 6390 | 6390 | 0 |
| 376 | 20230718 | 122700 | 560583660 | 6390 | 6380 | 6390 | 6380 | 1604 |
| 377 | 20230718 | 122600 | 550350120 | 6390 | 6390 | 6390 | 6380 | 532 |
| 378 | 20230718 | 122500 | 546950650 | 6390 | 6390 | 6390 | 6390 | 218 |
| 379 | 20230718 | 122400 | 545557630 | 6400 | 6390 | 6400 | 6390 | 254 |
| 380 | 20230718 | 122300 | 543933540 | 6390 | 6400 | 6400 | 6390 | 305 |
| 381 | 20230718 | 122200 | 541984540 | 6400 | 6400 | 6400 | 6400 | 173 |
| 382 | 20230718 | 122100 | 540877340 | 6390 | 6400 | 6400 | 6390 | 866 |
| 383 | 20230718 | 122000 | 535343580 | 6400 | 6400 | 6400 | 6400 | 106 |
| 384 | 20230718 | 121900 | 534665180 | 6400 | 6400 | 6400 | 6400 | 100 |
| 385 | 20230718 | 121800 | 534025180 | 6400 | 6400 | 6400 | 6400 | 17 |
| 386 | 20230718 | 121700 | 533916380 | 6390 | 6390 | 6390 | 6390 | 0 |
| 387 | 20230718 | 121600 | 533916380 | 6390 | 6390 | 6390 | 6380 | 2663 |
| 388 | 20230718 | 121500 | 516901310 | 6390 | 6390 | 6390 | 6390 | 100 |
| 389 | 20230718 | 121400 | 516262310 | 6400 | 6400 | 6400 | 6400 | 9 |
| 390 | 20230718 | 121300 | 516204710 | 6400 | 6400 | 6400 | 6400 | 0 |
| 391 | 20230718 | 121200 | 516204710 | 6400 | 6400 | 6400 | 6400 | 600 |
| 392 | 20230718 | 121100 | 512364710 | 6400 | 6400 | 6400 | 6400 | 1000 |
| 393 | 20230718 | 121000 | 505964710 | 6400 | 6400 | 6400 | 6400 | 1991 |
| 394 | 20230718 | 120900 | 493222310 | 6410 | 6400 | 6410 | 6400 | 1120 |
| 395 | 20230718 | 120800 | 486049110 | 6400 | 6400 | 6400 | 6400 | 0 |
| 396 | 20230718 | 120700 | 486049110 | 6400 | 6400 | 6400 | 6400 | 0 |
| 397 | 20230718 | 120600 | 486049110 | 6400 | 6400 | 6400 | 6400 | 131 |
| 398 | 20230718 | 120500 | 485210710 | 6390 | 6390 | 6390 | 6390 | 0 |
| 399 | 20230718 | 120400 | 485210710 | 6390 | 6390 | 6390 | 6390 | 0 |
| 400 | 20230718 | 120300 | 485210710 | 6390 | 6390 | 6390 | 6390 | 0 |
| 401 | 20230718 | 120200 | 485210710 | 6390 | 6390 | 6390 | 6390 | 1 |
| 402 | 20230718 | 120100 | 485204320 | 6400 | 6400 | 6400 | 6400 | 2 |
| 403 | 20230718 | 120000 | 485191520 | 6400 | 6410 | 6410 | 6400 | 141 |
| 404 | 20230718 | 115900 | 484288580 | 6410 | 6410 | 6410 | 6410 | 6 |
| 405 | 20230718 | 115800 | 484250120 | 6410 | 6410 | 6410 | 6400 | 249 |
| 406 | 20230718 | 115700 | 482655430 | 6410 | 6420 | 6420 | 6410 | 134 |
| 407 | 20230718 | 115600 | 481796390 | 6410 | 6420 | 6420 | 6410 | 587 |
| 408 | 20230718 | 115500 | 478033650 | 6420 | 6420 | 6420 | 6420 | 10 |
| 409 | 20230718 | 115400 | 477969450 | 6420 | 6410 | 6420 | 6410 | 10 |
| 410 | 20230718 | 115300 | 477905280 | 6410 | 6410 | 6410 | 6400 | 23 |
| 411 | 20230718 | 115200 | 477757970 | 6410 | 6410 | 6410 | 6410 | 11 |
| 412 | 20230718 | 115100 | 477687460 | 6410 | 6410 | 6410 | 6410 | 794 |
| 413 | 20230718 | 115000 | 472597920 | 6410 | 6410 | 6410 | 6410 | 13 |
| 414 | 20230718 | 114900 | 472514590 | 6410 | 6410 | 6410 | 6410 | 13 |
| 415 | 20230718 | 114800 | 472431260 | 6410 | 6410 | 6410 | 6410 | 521 |
| 416 | 20230718 | 114700 | 469091650 | 6410 | 6410 | 6410 | 6410 | 15 |
| 417 | 20230718 | 114600 | 468995500 | 6410 | 6410 | 6410 | 6410 | 11 |
| 418 | 20230718 | 114500 | 468924990 | 6390 | 6400 | 6400 | 6390 | 405 |
| 419 | 20230718 | 114400 | 466335960 | 6400 | 6400 | 6400 | 6400 | 1110 |
| 420 | 20230718 | 114300 | 459231960 | 6400 | 6400 | 6400 | 6400 | 13 |
| 421 | 20230718 | 114200 | 459148760 | 6400 | 6390 | 6400 | 6390 | 66 |
| 422 | 20230718 | 114100 | 458726460 | 6390 | 6400 | 6400 | 6390 | 13 |
| 423 | 20230718 | 114000 | 458643320 | 6400 | 6400 | 6400 | 6400 | 14 |
| 424 | 20230718 | 113900 | 458553720 | 6400 | 6380 | 6400 | 6380 | 215 |
| 425 | 20230718 | 113800 | 457180340 | 6390 | 6390 | 6390 | 6370 | 550 |
| 426 | 20230718 | 113700 | 453674960 | 6390 | 6390 | 6390 | 6390 | 12 |
| 427 | 20230718 | 113600 | 453598280 | 6390 | 6380 | 6390 | 6380 | 60 |
| 428 | 20230718 | 113500 | 453215380 | 6390 | 6390 | 6390 | 6390 | 14 |
| 429 | 20230718 | 113400 | 453125920 | 6390 | 6390 | 6390 | 6390 | 10 |
| 430 | 20230718 | 113300 | 453062020 | 6390 | 6380 | 6390 | 6370 | 229 |
| 431 | 20230718 | 113200 | 451602970 | 6380 | 6380 | 6380 | 6380 | 140 |
| 432 | 20230718 | 113100 | 450709770 | 6380 | 6380 | 6380 | 6380 | 340 |
| 433 | 20230718 | 113000 | 448540570 | 6380 | 6380 | 6380 | 6380 | 33 |
| 434 | 20230718 | 112900 | 448330030 | 6380 | 6390 | 6390 | 6380 | 166 |
| 435 | 20230718 | 112800 | 447270890 | 6390 | 6390 | 6390 | 6390 | 207 |
| 436 | 20230718 | 112700 | 445948160 | 6390 | 6390 | 6390 | 6390 | 15 |
| 437 | 20230718 | 112600 | 445852310 | 6380 | 6390 | 6390 | 6380 | 275 |
| 438 | 20230718 | 112500 | 444096710 | 6390 | 6390 | 6390 | 6390 | 10 |
| 439 | 20230718 | 112400 | 444032810 | 6390 | 6390 | 6390 | 6390 | 7 |
| 440 | 20230718 | 112300 | 443988080 | 6390 | 6390 | 6390 | 6380 | 18 |
| 441 | 20230718 | 112200 | 443873070 | 6390 | 6380 | 6390 | 6380 | 215 |
| 442 | 20230718 | 112100 | 442501300 | 6380 | 6380 | 6380 | 6370 | 1431 |
| 443 | 20230718 | 112000 | 433385720 | 6380 | 6370 | 6380 | 6370 | 159 |
| 444 | 20230718 | 111900 | 432371450 | 6380 | 6390 | 6390 | 6380 | 369 |
| 445 | 20230718 | 111800 | 430017060 | 6390 | 6390 | 6390 | 6380 | 11 |
| 446 | 20230718 | 111700 | 429946780 | 6390 | 6380 | 6390 | 6380 | 17 |
| 447 | 20230718 | 111600 | 429838250 | 6380 | 6400 | 6400 | 6370 | 90 |
| 448 | 20230718 | 111500 | 429264240 | 6400 | 6400 | 6400 | 6400 | 17 |
| 449 | 20230718 | 111400 | 429155440 | 6400 | 6390 | 6400 | 6390 | 61 |
| 450 | 20230718 | 111300 | 428765610 | 6380 | 6400 | 6400 | 6380 | 943 |
| 451 | 20230718 | 111200 | 422747810 | 6390 | 6400 | 6400 | 6390 | 162 |
| 452 | 20230718 | 111100 | 421712570 | 6400 | 6410 | 6410 | 6400 | 36 |
| 453 | 20230718 | 111000 | 421482100 | 6410 | 6410 | 6410 | 6410 | 10 |
| 454 | 20230718 | 110900 | 421418000 | 6410 | 6410 | 6410 | 6400 | 14 |
| 455 | 20230718 | 110800 | 421328300 | 6410 | 6410 | 6410 | 6400 | 38 |
| 456 | 20230718 | 110700 | 421084830 | 6410 | 6440 | 6440 | 6410 | 210 |
| 457 | 20230718 | 110600 | 419738450 | 6420 | 6410 | 6440 | 6410 | 2068 |
| 458 | 20230718 | 110500 | 406436450 | 6410 | 6390 | 6480 | 6380 | 9974 |
| 459 | 20230718 | 110400 | 342279390 | 6390 | 6390 | 6390 | 6380 | 1059 |
| 460 | 20230718 | 110300 | 335515050 | 6390 | 6390 | 6390 | 6380 | 210 |
| 461 | 20230718 | 110200 | 334175150 | 6390 | 6390 | 6390 | 6390 | 476 |
| 462 | 20230718 | 110100 | 331133510 | 6390 | 6390 | 6390 | 6390 | 25 |
| 463 | 20230718 | 110000 | 330973760 | 6390 | 6390 | 6400 | 6390 | 117 |
| 464 | 20230718 | 105900 | 330226100 | 6390 | 6390 | 6390 | 6390 | 10 |
| 465 | 20230718 | 105800 | 330162200 | 6390 | 6410 | 6410 | 6390 | 908 |
| 466 | 20230718 | 105700 | 324359660 | 6420 | 6410 | 6420 | 6410 | 8 |
| 467 | 20230718 | 105600 | 324308310 | 6410 | 6410 | 6410 | 6410 | 10 |
| 468 | 20230718 | 105500 | 324244210 | 6410 | 6400 | 6410 | 6400 | 51 |
| 469 | 20230718 | 105400 | 323917310 | 6410 | 6410 | 6410 | 6410 | 611 |
| 470 | 20230718 | 105300 | 320000800 | 6410 | 6410 | 6410 | 6410 | 12 |
| 471 | 20230718 | 105200 | 319923880 | 6410 | 6410 | 6410 | 6410 | 10 |
| 472 | 20230718 | 105100 | 319859780 | 6410 | 6410 | 6410 | 6400 | 19 |
| 473 | 20230718 | 105000 | 319738010 | 6410 | 6410 | 6410 | 6410 | 10 |
| 474 | 20230718 | 104900 | 319673910 | 6410 | 6400 | 6410 | 6400 | 90 |
| 475 | 20230718 | 104800 | 319097870 | 6400 | 6400 | 6400 | 6400 | 11 |
| 476 | 20230718 | 104700 | 319027470 | 6400 | 6390 | 6400 | 6390 | 206 |
| 477 | 20230718 | 104600 | 317711060 | 6390 | 6400 | 6400 | 6390 | 412 |
| 478 | 20230718 | 104500 | 315076270 | 6400 | 6400 | 6400 | 6400 | 10 |
| 479 | 20230718 | 104400 | 315012270 | 6400 | 6400 | 6400 | 6400 | 7 |
| 480 | 20230718 | 104300 | 314967470 | 6400 | 6400 | 6400 | 6400 | 10 |
| 481 | 20230718 | 104200 | 314903470 | 6400 | 6400 | 6400 | 6400 | 12 |
| 482 | 20230718 | 104100 | 314826670 | 6400 | 6390 | 6400 | 6390 | 38 |
| 483 | 20230718 | 104000 | 314583810 | 6390 | 6400 | 6400 | 6390 | 7 |
| 484 | 20230718 | 103900 | 314539020 | 6400 | 6400 | 6400 | 6400 | 17 |
| 485 | 20230718 | 103800 | 314430220 | 6380 | 6400 | 6400 | 6380 | 19 |
| 486 | 20230718 | 103700 | 314308720 | 6400 | 6390 | 6400 | 6380 | 2343 |
| 487 | 20230718 | 103600 | 299351280 | 6400 | 6400 | 6400 | 6400 | 13 |
| 488 | 20230718 | 103500 | 299268080 | 6400 | 6400 | 6400 | 6400 | 250 |
| 489 | 20230718 | 103400 | 297668080 | 6400 | 6400 | 6400 | 6400 | 80 |
| 490 | 20230718 | 103300 | 297156080 | 6400 | 6420 | 6420 | 6400 | 539 |
| 491 | 20230718 | 103200 | 293705810 | 6420 | 6420 | 6420 | 6410 | 11 |
| 492 | 20230718 | 103100 | 293635200 | 6420 | 6410 | 6420 | 6410 | 45 |
| 493 | 20230718 | 103000 | 293346420 | 6420 | 6420 | 6420 | 6420 | 11 |
| 494 | 20230718 | 102900 | 293275800 | 6410 | 6420 | 6420 | 6410 | 67 |
| 495 | 20230718 | 102800 | 292845970 | 6420 | 6410 | 6420 | 6410 | 586 |
| 496 | 20230718 | 102700 | 289089640 | 6400 | 6400 | 6400 | 6400 | 1391 |
| 497 | 20230718 | 102600 | 280187240 | 6400 | 6400 | 6400 | 6390 | 270 |
| 498 | 20230718 | 102500 | 278461750 | 6400 | 6400 | 6400 | 6400 | 110 |
| 499 | 20230718 | 102400 | 277757750 | 6400 | 6400 | 6400 | 6390 | 65 |
| 500 | 20230718 | 102300 | 277342300 | 6400 | 6410 | 6410 | 6400 | 225 |
| 501 | 20230718 | 102200 | 275902240 | 6410 | 6410 | 6410 | 6400 | 270 |
| 502 | 20230718 | 102100 | 274173980 | 6410 | 6410 | 6420 | 6410 | 822 |
| 503 | 20230718 | 102000 | 268904780 | 6420 | 6420 | 6420 | 6410 | 49 |
| 504 | 20230718 | 101900 | 268590300 | 6420 | 6420 | 6420 | 6410 | 48 |
| 505 | 20230718 | 101800 | 268282290 | 6410 | 6420 | 6420 | 6410 | 208 |
| 506 | 20230718 | 101700 | 266948990 | 6420 | 6420 | 6420 | 6410 | 813 |
| 507 | 20230718 | 101600 | 261737530 | 6420 | 6410 | 6420 | 6400 | 52 |
| 508 | 20230718 | 101500 | 261404080 | 6420 | 6410 | 6420 | 6400 | 71 |
| 509 | 20230718 | 101400 | 260948940 | 6400 | 6400 | 6410 | 6400 | 260 |
| 510 | 20230718 | 101300 | 259284880 | 6400 | 6400 | 6400 | 6390 | 87 |
| 511 | 20230718 | 101200 | 258728280 | 6400 | 6400 | 6400 | 6400 | 13 |
| 512 | 20230718 | 101100 | 258645080 | 6400 | 6390 | 6400 | 6390 | 1219 |
| 513 | 20230718 | 101000 | 250855600 | 6390 | 6390 | 6390 | 6380 | 202 |
| 514 | 20230718 | 100900 | 249565770 | 6390 | 6380 | 6390 | 6380 | 17 |
| 515 | 20230718 | 100800 | 249457230 | 6390 | 6390 | 6390 | 6390 | 30 |
| 516 | 20230718 | 100700 | 249265530 | 6390 | 6390 | 6390 | 6390 | 110 |
| 517 | 20230718 | 100600 | 248562630 | 6390 | 6380 | 6390 | 6370 | 39 |
| 518 | 20230718 | 100500 | 248313870 | 6390 | 6390 | 6390 | 6390 | 13 |
| 519 | 20230718 | 100400 | 248230800 | 6360 | 6390 | 6390 | 6360 | 506 |
| 520 | 20230718 | 100300 | 245011750 | 6390 | 6390 | 6390 | 6390 | 8 |
| 521 | 20230718 | 100200 | 244960630 | 6370 | 6390 | 6390 | 6370 | 2386 |
| 522 | 20230718 | 100100 | 229753570 | 6390 | 6390 | 6390 | 6390 | 30 |
| 523 | 20230718 | 100000 | 229561870 | 6380 | 6390 | 6390 | 6380 | 359 |
| 524 | 20230718 | 095900 | 227268180 | 6390 | 6380 | 6390 | 6380 | 256 |
| 525 | 20230718 | 095800 | 225634700 | 6390 | 6400 | 6400 | 6390 | 1581 |
| 526 | 20230718 | 095700 | 215532070 | 6400 | 6400 | 6400 | 6400 | 11 |
| 527 | 20230718 | 095600 | 215461670 | 6390 | 6400 | 6400 | 6390 | 2444 |
| 528 | 20230718 | 095500 | 199838070 | 6410 | 6400 | 6410 | 6400 | 1520 |
| 529 | 20230718 | 095400 | 190109880 | 6410 | 6410 | 6410 | 6410 | 16 |
| 530 | 20230718 | 095300 | 190007320 | 6400 | 6400 | 6410 | 6400 | 1067 |
| 531 | 20230718 | 095200 | 183177950 | 6410 | 6430 | 6430 | 6410 | 129 |
| 532 | 20230718 | 095100 | 182349890 | 6430 | 6420 | 6430 | 6400 | 321 |
| 533 | 20230718 | 095000 | 180292150 | 6420 | 6420 | 6430 | 6410 | 871 |
| 534 | 20230718 | 094900 | 174700360 | 6430 | 6420 | 6430 | 6410 | 2157 |
| 535 | 20230718 | 094800 | 160873110 | 6430 | 6430 | 6430 | 6420 | 888 |
| 536 | 20230718 | 094700 | 155167160 | 6430 | 6440 | 6440 | 6420 | 346 |
| 537 | 20230718 | 094600 | 152942810 | 6440 | 6450 | 6450 | 6440 | 68 |
| 538 | 20230718 | 094500 | 152504850 | 6450 | 6450 | 6450 | 6440 | 13 |
| 539 | 20230718 | 094400 | 152421030 | 6450 | 6450 | 6450 | 6450 | 11 |
| 540 | 20230718 | 094300 | 152350080 | 6440 | 6450 | 6450 | 6440 | 116 |
| 541 | 20230718 | 094200 | 151602990 | 6450 | 6450 | 6450 | 6440 | 24 |
| 542 | 20230718 | 094100 | 151448210 | 6450 | 6450 | 6450 | 6450 | 111 |
| 543 | 20230718 | 094000 | 150732260 | 6450 | 6460 | 6460 | 6450 | 394 |
| 544 | 20230718 | 093900 | 148190920 | 6460 | 6460 | 6460 | 6460 | 160 |
| 545 | 20230718 | 093800 | 147157320 | 6460 | 6460 | 6460 | 6460 | 157 |
| 546 | 20230718 | 093700 | 146143100 | 6460 | 6460 | 6470 | 6460 | 112 |
| 547 | 20230718 | 093600 | 145419490 | 6460 | 6460 | 6470 | 6460 | 95 |
| 548 | 20230718 | 093500 | 144805750 | 6460 | 6460 | 6460 | 6460 | 131 |
| 549 | 20230718 | 093400 | 143959490 | 6460 | 6460 | 6460 | 6460 | 64 |
| 550 | 20230718 | 093300 | 143546050 | 6460 | 6460 | 6470 | 6460 | 47 |
| 551 | 20230718 | 093200 | 143242350 | 6460 | 6450 | 6470 | 6450 | 3353 |
| 552 | 20230718 | 093100 | 121581270 | 6450 | 6440 | 6450 | 6440 | 169 |
| 553 | 20230718 | 093000 | 120492640 | 6440 | 6440 | 6440 | 6430 | 431 |
| 554 | 20230718 | 092900 | 117718060 | 6440 | 6450 | 6450 | 6440 | 360 |
| 555 | 20230718 | 092800 | 115399590 | 6450 | 6450 | 6450 | 6450 | 112 |
| 556 | 20230718 | 092700 | 114677190 | 6450 | 6450 | 6450 | 6440 | 25 |
| 557 | 20230718 | 092600 | 114516090 | 6450 | 6450 | 6450 | 6450 | 14 |
| 558 | 20230718 | 092500 | 114425790 | 6450 | 6450 | 6450 | 6440 | 396 |
| 559 | 20230718 | 092400 | 111873990 | 6450 | 6470 | 6470 | 6450 | 1852 |
| 560 | 20230718 | 092300 | 99926350 | 6470 | 6470 | 6470 | 6460 | 172 |
| 561 | 20230718 | 092200 | 98815060 | 6460 | 6470 | 6470 | 6460 | 94 |
| 562 | 20230718 | 092100 | 98207740 | 6470 | 6460 | 6470 | 6460 | 373 |
| 563 | 20230718 | 092000 | 95798070 | 6460 | 6460 | 6470 | 6460 | 583 |
| 564 | 20230718 | 091900 | 92031870 | 6460 | 6450 | 6460 | 6450 | 625 |
| 565 | 20230718 | 091800 | 87995410 | 6450 | 6440 | 6460 | 6440 | 602 |
| 566 | 20230718 | 091700 | 84112080 | 6450 | 6460 | 6460 | 6430 | 309 |
| 567 | 20230718 | 091600 | 82116050 | 6460 | 6450 | 6460 | 6440 | 709 |
| 568 | 20230718 | 091500 | 77547410 | 6450 | 6440 | 6450 | 6440 | 52 |
| 569 | 20230718 | 091400 | 77212420 | 6450 | 6440 | 6450 | 6440 | 1563 |
| 570 | 20230718 | 091300 | 67132850 | 6440 | 6440 | 6440 | 6430 | 304 |
| 571 | 20230718 | 091200 | 65177090 | 6420 | 6450 | 6450 | 6420 | 971 |
| 572 | 20230718 | 091100 | 58925940 | 6450 | 6430 | 6460 | 6430 | 1575 |
| 573 | 20230718 | 091000 | 48774440 | 6430 | 6430 | 6430 | 6400 | 465 |
| 574 | 20230718 | 090900 | 45787020 | 6400 | 6420 | 6430 | 6400 | 1164 |
| 575 | 20230718 | 090800 | 38324180 | 6420 | 6440 | 6440 | 6420 | 93 |
| 576 | 20230718 | 090700 | 37726410 | 6440 | 6430 | 6440 | 6430 | 148 |
| 577 | 20230718 | 090600 | 36773440 | 6440 | 6440 | 6450 | 6440 | 645 |
| 578 | 20230718 | 090500 | 32619580 | 6440 | 6440 | 6440 | 6440 | 502 |
| 579 | 20230718 | 090400 | 29386700 | 6430 | 6420 | 6430 | 6420 | 2397 |
| 580 | 20230718 | 090300 | 13984500 | 6420 | 6420 | 6420 | 6420 | 84 |
| 581 | 20230718 | 090200 | 13445220 | 6420 | 6410 | 6420 | 6410 | 462 |
| 582 | 20230718 | 090100 | 10483560 | 6420 | 6420 | 6420 | 6410 | 16 |
| 583 | 20230718 | 090000 | 10380850 | 6430 | 6400 | 6430 | 6400 | 1622 |