29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 31545 |
| 3 | 20230712 | 184100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 4 | 20230712 | 184000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 5 | 20230712 | 183900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 6 | 20230712 | 183800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 7 | 20230712 | 183700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 8 | 20230712 | 183600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 9 | 20230712 | 183500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 10 | 20230712 | 183400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 11 | 20230712 | 183300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 12 | 20230712 | 183200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 13 | 20230712 | 183100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 14 | 20230712 | 183000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 15 | 20230712 | 182900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 16 | 20230712 | 182800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 17 | 20230712 | 182700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 18 | 20230712 | 182600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 19 | 20230712 | 182500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 20 | 20230712 | 182400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 21 | 20230712 | 182300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 22 | 20230712 | 182200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 23 | 20230712 | 182100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 24 | 20230712 | 182000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 25 | 20230712 | 181900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 26 | 20230712 | 181800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 27 | 20230712 | 181700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 28 | 20230712 | 181600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 29 | 20230712 | 181500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 30 | 20230712 | 181400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 31 | 20230712 | 181300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 32 | 20230712 | 181200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 31545 |
| 33 | 20230712 | 181100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 34 | 20230712 | 181000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 35 | 20230712 | 180900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 36 | 20230712 | 180800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 37 | 20230712 | 180700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 38 | 20230712 | 180600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 39 | 20230712 | 180500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 40 | 20230712 | 180400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 41 | 20230712 | 180300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 42 | 20230712 | 180200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 43 | 20230712 | 180100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 44 | 20230712 | 180000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 45 | 20230712 | 175900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 46 | 20230712 | 175800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 47 | 20230712 | 175700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 48 | 20230712 | 175600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 49 | 20230712 | 175500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 50 | 20230712 | 175400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 51 | 20230712 | 175300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 52 | 20230712 | 175200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 53 | 20230712 | 175100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 54 | 20230712 | 175000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 55 | 20230712 | 174900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 56 | 20230712 | 174800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 57 | 20230712 | 174700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 58 | 20230712 | 174600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 59 | 20230712 | 174500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 60 | 20230712 | 174400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 61 | 20230712 | 174300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 62 | 20230712 | 174200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 31545 |
| 63 | 20230712 | 174100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 64 | 20230712 | 174000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 65 | 20230712 | 173900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 66 | 20230712 | 173800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 67 | 20230712 | 173700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 68 | 20230712 | 173600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 69 | 20230712 | 173500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 70 | 20230712 | 173400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 71 | 20230712 | 173300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 72 | 20230712 | 173200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 73 | 20230712 | 173100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 74 | 20230712 | 173000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 75 | 20230712 | 172900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 76 | 20230712 | 172800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 77 | 20230712 | 172700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 78 | 20230712 | 172600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 79 | 20230712 | 172500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 80 | 20230712 | 172400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 81 | 20230712 | 172300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 82 | 20230712 | 172200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 83 | 20230712 | 172100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 84 | 20230712 | 172000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 85 | 20230712 | 171900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 86 | 20230712 | 171800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 87 | 20230712 | 171700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 88 | 20230712 | 171600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 89 | 20230712 | 171500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 90 | 20230712 | 171400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 91 | 20230712 | 171300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 92 | 20230712 | 171200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 31545 |
| 93 | 20230712 | 171100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 94 | 20230712 | 171000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 95 | 20230712 | 170900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 96 | 20230712 | 170800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 97 | 20230712 | 170700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 98 | 20230712 | 170600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 99 | 20230712 | 170500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 100 | 20230712 | 170400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 101 | 20230712 | 170300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 102 | 20230712 | 170200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 103 | 20230712 | 170100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 104 | 20230712 | 170000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 105 | 20230712 | 165900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 106 | 20230712 | 165800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 107 | 20230712 | 165700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 108 | 20230712 | 165600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 109 | 20230712 | 165500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 110 | 20230712 | 165400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 111 | 20230712 | 165300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 112 | 20230712 | 165200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 113 | 20230712 | 165100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 114 | 20230712 | 165000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 115 | 20230712 | 164900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 116 | 20230712 | 164800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 117 | 20230712 | 164700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 118 | 20230712 | 164600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 119 | 20230712 | 164500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 120 | 20230712 | 164400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 121 | 20230712 | 164300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 122 | 20230712 | 164200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 31545 |
| 123 | 20230712 | 164100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 124 | 20230712 | 164000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 125 | 20230712 | 163900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 126 | 20230712 | 163800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 127 | 20230712 | 163700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 128 | 20230712 | 163600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 129 | 20230712 | 163500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 130 | 20230712 | 163400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 131 | 20230712 | 163300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 132 | 20230712 | 163200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 133 | 20230712 | 163100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 134 | 20230712 | 163000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 135 | 20230712 | 162900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 136 | 20230712 | 162800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 137 | 20230712 | 162700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 138 | 20230712 | 162600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 139 | 20230712 | 162500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 140 | 20230712 | 162400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 141 | 20230712 | 162300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 142 | 20230712 | 162200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 143 | 20230712 | 162100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 144 | 20230712 | 162000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 145 | 20230712 | 161900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 146 | 20230712 | 161800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 147 | 20230712 | 161700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 148 | 20230712 | 161600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 149 | 20230712 | 161500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 150 | 20230712 | 161400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 151 | 20230712 | 161300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 152 | 20230712 | 161200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 31545 |
| 153 | 20230712 | 161100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 154 | 20230712 | 161000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 155 | 20230712 | 160900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 156 | 20230712 | 160800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 157 | 20230712 | 160700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 158 | 20230712 | 160600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 159 | 20230712 | 160500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 160 | 20230712 | 160400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 161 | 20230712 | 160300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 162 | 20230712 | 160200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 163 | 20230712 | 160100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 164 | 20230712 | 160000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 165 | 20230712 | 155900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 166 | 20230712 | 155800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 167 | 20230712 | 155700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 168 | 20230712 | 155600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 169 | 20230712 | 155500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 170 | 20230712 | 155400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 171 | 20230712 | 155300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 172 | 20230712 | 155200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 173 | 20230712 | 155100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 174 | 20230712 | 155000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 175 | 20230712 | 154900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 176 | 20230712 | 154800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 177 | 20230712 | 154700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 178 | 20230712 | 154600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 179 | 20230712 | 154500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 180 | 20230712 | 154400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 181 | 20230712 | 154300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 182 | 20230712 | 154200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 31545 |
| 183 | 20230712 | 154100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 184 | 20230712 | 154000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 185 | 20230712 | 153900 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 186 | 20230712 | 153800 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 187 | 20230712 | 153700 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 188 | 20230712 | 153600 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 189 | 20230712 | 153500 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 190 | 20230712 | 153400 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 191 | 20230712 | 153300 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 192 | 20230712 | 153200 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 193 | 20230712 | 153100 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 0 |
| 194 | 20230712 | 153000 | 5000887550 | 2835 | 2835 | 2835 | 2835 | 31545 |
| 195 | 20230712 | 152900 | 4911457475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20230712 | 152800 | 4911457475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20230712 | 152700 | 4911457475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20230712 | 152600 | 4911457475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20230712 | 152500 | 4911457475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20230712 | 152400 | 4911457475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20230712 | 152300 | 4911457475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20230712 | 152200 | 4911457475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20230712 | 152100 | 4911457475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20230712 | 152000 | 4911457475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 205 | 20230712 | 151900 | 4911457475 | 2830 | 2830 | 2840 | 2830 | 3187 |
| 206 | 20230712 | 151800 | 4902436255 | 2835 | 2840 | 2845 | 2835 | 17252 |
| 207 | 20230712 | 151700 | 4853502565 | 2840 | 2830 | 2840 | 2825 | 14365 |
| 208 | 20230712 | 151600 | 4812789970 | 2830 | 2830 | 2840 | 2830 | 7226 |
| 209 | 20230712 | 151500 | 4792340235 | 2840 | 2840 | 2850 | 2830 | 7030 |
| 210 | 20230712 | 151400 | 4772430360 | 2850 | 2850 | 2850 | 2840 | 6251 |
| 211 | 20230712 | 151300 | 4754662545 | 2845 | 2845 | 2850 | 2845 | 2670 |
| 212 | 20230712 | 151200 | 4747059920 | 2845 | 2850 | 2850 | 2835 | 8496 |
| 213 | 20230712 | 151100 | 4722935040 | 2850 | 2860 | 2860 | 2850 | 3468 |
| 214 | 20230712 | 151000 | 4713050670 | 2860 | 2855 | 2865 | 2850 | 3728 |
| 215 | 20230712 | 150900 | 4702403155 | 2860 | 2855 | 2860 | 2850 | 8489 |
| 216 | 20230712 | 150800 | 4678148655 | 2855 | 2850 | 2855 | 2845 | 1562 |
| 217 | 20230712 | 150700 | 4673696950 | 2855 | 2855 | 2855 | 2850 | 387 |
| 218 | 20230712 | 150600 | 4672593625 | 2855 | 2850 | 2855 | 2850 | 2831 |
| 219 | 20230712 | 150500 | 4664525270 | 2850 | 2845 | 2850 | 2835 | 4286 |
| 220 | 20230712 | 150400 | 4652341790 | 2850 | 2835 | 2850 | 2835 | 2773 |
| 221 | 20230712 | 150300 | 4644453350 | 2845 | 2845 | 2845 | 2840 | 2564 |
| 222 | 20230712 | 150200 | 4637171070 | 2845 | 2845 | 2845 | 2845 | 107 |
| 223 | 20230712 | 150100 | 4636866655 | 2845 | 2850 | 2850 | 2840 | 1303 |
| 224 | 20230712 | 150000 | 4633163630 | 2845 | 2845 | 2850 | 2840 | 2465 |
| 225 | 20230712 | 145900 | 4626144430 | 2850 | 2850 | 2850 | 2850 | 1186 |
| 226 | 20230712 | 145800 | 4622764330 | 2855 | 2855 | 2860 | 2855 | 1261 |
| 227 | 20230712 | 145700 | 4619164170 | 2860 | 2840 | 2860 | 2840 | 18032 |
| 228 | 20230712 | 145600 | 4567839340 | 2860 | 2855 | 2860 | 2855 | 8052 |
| 229 | 20230712 | 145500 | 4544824665 | 2855 | 2850 | 2855 | 2845 | 14804 |
| 230 | 20230712 | 145400 | 4502602655 | 2855 | 2845 | 2855 | 2840 | 20904 |
| 231 | 20230712 | 145300 | 4443098785 | 2845 | 2825 | 2845 | 2825 | 15606 |
| 232 | 20230712 | 145200 | 4398822335 | 2820 | 2825 | 2825 | 2820 | 2254 |
| 233 | 20230712 | 145100 | 4392465735 | 2825 | 2825 | 2825 | 2820 | 1824 |
| 234 | 20230712 | 145000 | 4387315250 | 2820 | 2820 | 2825 | 2815 | 2354 |
| 235 | 20230712 | 144900 | 4380680480 | 2820 | 2820 | 2825 | 2820 | 1211 |
| 236 | 20230712 | 144800 | 4377265455 | 2825 | 2820 | 2825 | 2810 | 6211 |
| 237 | 20230712 | 144700 | 4359770930 | 2825 | 2835 | 2840 | 2825 | 3693 |
| 238 | 20230712 | 144600 | 4349331870 | 2835 | 2840 | 2840 | 2835 | 982 |
| 239 | 20230712 | 144500 | 4346544635 | 2840 | 2820 | 2840 | 2820 | 15737 |
| 240 | 20230712 | 144400 | 4301934285 | 2825 | 2820 | 2825 | 2820 | 3943 |
| 241 | 20230712 | 144300 | 4290810020 | 2815 | 2805 | 2815 | 2800 | 4281 |
| 242 | 20230712 | 144200 | 4278781035 | 2805 | 2810 | 2810 | 2805 | 2682 |
| 243 | 20230712 | 144100 | 4271256335 | 2810 | 2810 | 2810 | 2810 | 1 |
| 244 | 20230712 | 144000 | 4271253525 | 2800 | 2820 | 2820 | 2800 | 5358 |
| 245 | 20230712 | 143900 | 4256185765 | 2810 | 2820 | 2820 | 2810 | 4707 |
| 246 | 20230712 | 143800 | 4242935525 | 2820 | 2820 | 2825 | 2820 | 218 |
| 247 | 20230712 | 143700 | 4242320760 | 2820 | 2825 | 2825 | 2820 | 424 |
| 248 | 20230712 | 143600 | 4241124970 | 2825 | 2820 | 2825 | 2820 | 69 |
| 249 | 20230712 | 143500 | 4240930380 | 2820 | 2820 | 2820 | 2820 | 5 |
| 250 | 20230712 | 143400 | 4240916280 | 2825 | 2825 | 2825 | 2820 | 653 |
| 251 | 20230712 | 143300 | 4239074810 | 2825 | 2815 | 2825 | 2815 | 2910 |
| 252 | 20230712 | 143200 | 4230871110 | 2815 | 2815 | 2815 | 2815 | 367 |
| 253 | 20230712 | 143100 | 4229838005 | 2810 | 2810 | 2815 | 2805 | 3159 |
| 254 | 20230712 | 143000 | 4220945455 | 2815 | 2810 | 2815 | 2810 | 1730 |
| 255 | 20230712 | 142900 | 4216084150 | 2810 | 2805 | 2810 | 2805 | 4971 |
| 256 | 20230712 | 142800 | 4202129215 | 2805 | 2800 | 2810 | 2785 | 1260 |
| 257 | 20230712 | 142700 | 4198591960 | 2800 | 2790 | 2800 | 2790 | 4058 |
| 258 | 20230712 | 142600 | 4187263980 | 2790 | 2785 | 2790 | 2785 | 86 |
| 259 | 20230712 | 142500 | 4187024465 | 2790 | 2790 | 2795 | 2785 | 1906 |
| 260 | 20230712 | 142400 | 4181703455 | 2795 | 2790 | 2800 | 2790 | 6036 |
| 261 | 20230712 | 142300 | 4164861995 | 2790 | 2785 | 2790 | 2780 | 12 |
| 262 | 20230712 | 142200 | 4164828610 | 2785 | 2785 | 2785 | 2785 | 2037 |
| 263 | 20230712 | 142100 | 4159155565 | 2790 | 2780 | 2790 | 2780 | 3 |
| 264 | 20230712 | 142000 | 4159147215 | 2790 | 2790 | 2790 | 2790 | 100 |
| 265 | 20230712 | 141900 | 4158868215 | 2790 | 2785 | 2790 | 2785 | 141 |
| 266 | 20230712 | 141800 | 4158475520 | 2790 | 2780 | 2790 | 2780 | 313 |
| 267 | 20230712 | 141700 | 4157602280 | 2790 | 2790 | 2790 | 2780 | 885 |
| 268 | 20230712 | 141600 | 4155133160 | 2790 | 2785 | 2790 | 2785 | 2 |
| 269 | 20230712 | 141500 | 4155127585 | 2780 | 2780 | 2780 | 2780 | 1 |
| 270 | 20230712 | 141400 | 4155124805 | 2790 | 2770 | 2790 | 2770 | 5062 |
| 271 | 20230712 | 141300 | 4141099555 | 2770 | 2780 | 2780 | 2770 | 65 |
| 272 | 20230712 | 141200 | 4140919105 | 2780 | 2780 | 2780 | 2780 | 3 |
| 273 | 20230712 | 141100 | 4140910765 | 2780 | 2770 | 2780 | 2770 | 325 |
| 274 | 20230712 | 141000 | 4140007515 | 2770 | 2790 | 2790 | 2770 | 1375 |
| 275 | 20230712 | 140900 | 4136181105 | 2770 | 2775 | 2775 | 2770 | 6321 |
| 276 | 20230712 | 140800 | 4118662555 | 2775 | 2785 | 2785 | 2775 | 21217 |
| 277 | 20230712 | 140700 | 4059693005 | 2785 | 2785 | 2790 | 2785 | 1533 |
| 278 | 20230712 | 140600 | 4055419175 | 2785 | 2790 | 2790 | 2785 | 8325 |
| 279 | 20230712 | 140500 | 4032196190 | 2790 | 2795 | 2795 | 2790 | 207 |
| 280 | 20230712 | 140400 | 4031618125 | 2795 | 2795 | 2795 | 2795 | 201 |
| 281 | 20230712 | 140300 | 4031056330 | 2795 | 2795 | 2795 | 2795 | 5380 |
| 282 | 20230712 | 140200 | 4016019230 | 2795 | 2805 | 2805 | 2795 | 1941 |
| 283 | 20230712 | 140100 | 4010581565 | 2800 | 2805 | 2805 | 2800 | 398 |
| 284 | 20230712 | 140000 | 4009465375 | 2805 | 2800 | 2805 | 2800 | 5 |
| 285 | 20230712 | 135900 | 4009451370 | 2800 | 2800 | 2800 | 2800 | 86 |
| 286 | 20230712 | 135800 | 4009210570 | 2800 | 2805 | 2805 | 2800 | 26 |
| 287 | 20230712 | 135700 | 4009137765 | 2800 | 2805 | 2805 | 2800 | 12 |
| 288 | 20230712 | 135600 | 4009104155 | 2795 | 2805 | 2805 | 2795 | 2143 |
| 289 | 20230712 | 135500 | 4003113560 | 2795 | 2810 | 2810 | 2795 | 16576 |
| 290 | 20230712 | 135400 | 3956722375 | 2805 | 2810 | 2810 | 2805 | 1063 |
| 291 | 20230712 | 135300 | 3953735505 | 2815 | 2815 | 2815 | 2815 | 1 |
| 292 | 20230712 | 135200 | 3953732690 | 2815 | 2815 | 2815 | 2815 | 2 |
| 293 | 20230712 | 135100 | 3953727060 | 2810 | 2810 | 2810 | 2810 | 10 |
| 294 | 20230712 | 135000 | 3953698960 | 2810 | 2810 | 2810 | 2810 | 0 |
| 295 | 20230712 | 134900 | 3953698960 | 2810 | 2815 | 2815 | 2810 | 57 |
| 296 | 20230712 | 134800 | 3953538755 | 2815 | 2815 | 2815 | 2815 | 0 |
| 297 | 20230712 | 134700 | 3953538755 | 2815 | 2815 | 2815 | 2805 | 6022 |
| 298 | 20230712 | 134600 | 3936613425 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20230712 | 134500 | 3936613425 | 2820 | 2825 | 2825 | 2820 | 1298 |
| 300 | 20230712 | 134400 | 3932952890 | 2820 | 2820 | 2820 | 2820 | 40 |
| 301 | 20230712 | 134300 | 3932840090 | 2830 | 2830 | 2830 | 2830 | 0 |
| 302 | 20230712 | 134200 | 3932840090 | 2830 | 2820 | 2830 | 2820 | 1659 |
| 303 | 20230712 | 134100 | 3928151805 | 2815 | 2815 | 2815 | 2815 | 61 |
| 304 | 20230712 | 134000 | 3927980090 | 2815 | 2815 | 2815 | 2815 | 1 |
| 305 | 20230712 | 133900 | 3927977275 | 2825 | 2820 | 2825 | 2820 | 151 |
| 306 | 20230712 | 133800 | 3927550990 | 2820 | 2815 | 2820 | 2810 | 1538 |
| 307 | 20230712 | 133700 | 3923224200 | 2815 | 2815 | 2815 | 2815 | 1607 |
| 308 | 20230712 | 133600 | 3918700495 | 2825 | 2825 | 2825 | 2815 | 12 |
| 309 | 20230712 | 133500 | 3918666605 | 2825 | 2825 | 2825 | 2825 | 520 |
| 310 | 20230712 | 133400 | 3917197605 | 2820 | 2815 | 2820 | 2815 | 1121 |
| 311 | 20230712 | 133300 | 3914041975 | 2815 | 2810 | 2815 | 2810 | 89 |
| 312 | 20230712 | 133200 | 3913791870 | 2815 | 2815 | 2815 | 2810 | 3403 |
| 313 | 20230712 | 133100 | 3904212795 | 2830 | 2830 | 2830 | 2825 | 1016 |
| 314 | 20230712 | 133000 | 3901340845 | 2830 | 2830 | 2830 | 2830 | 55 |
| 315 | 20230712 | 132900 | 3901185195 | 2845 | 2820 | 2845 | 2820 | 12646 |
| 316 | 20230712 | 132800 | 3865464975 | 2820 | 2815 | 2820 | 2815 | 2936 |
| 317 | 20230712 | 132700 | 3857197605 | 2815 | 2810 | 2815 | 2810 | 1974 |
| 318 | 20230712 | 132600 | 3851650660 | 2805 | 2810 | 2810 | 2805 | 1770 |
| 319 | 20230712 | 132500 | 3846676995 | 2805 | 2800 | 2805 | 2800 | 584 |
| 320 | 20230712 | 132400 | 3845039295 | 2800 | 2800 | 2800 | 2795 | 419 |
| 321 | 20230712 | 132300 | 3843867760 | 2800 | 2795 | 2800 | 2795 | 949 |
| 322 | 20230712 | 132200 | 3841213145 | 2800 | 2805 | 2805 | 2795 | 9415 |
| 323 | 20230712 | 132100 | 3814850260 | 2805 | 2820 | 2820 | 2805 | 4400 |
| 324 | 20230712 | 132000 | 3802505240 | 2810 | 2815 | 2815 | 2810 | 110 |
| 325 | 20230712 | 131900 | 3802195660 | 2825 | 2825 | 2825 | 2825 | 981 |
| 326 | 20230712 | 131800 | 3799424335 | 2825 | 2830 | 2830 | 2825 | 349 |
| 327 | 20230712 | 131700 | 3798437910 | 2810 | 2810 | 2810 | 2810 | 3732 |
| 328 | 20230712 | 131600 | 3787950990 | 2815 | 2820 | 2825 | 2815 | 3156 |
| 329 | 20230712 | 131500 | 3779065970 | 2820 | 2820 | 2820 | 2815 | 2525 |
| 330 | 20230712 | 131400 | 3771945920 | 2815 | 2815 | 2815 | 2815 | 1920 |
| 331 | 20230712 | 131300 | 3766541120 | 2820 | 2820 | 2820 | 2820 | 101 |
| 332 | 20230712 | 131200 | 3766256300 | 2820 | 2830 | 2830 | 2815 | 15695 |
| 333 | 20230712 | 131100 | 3721963360 | 2835 | 2835 | 2835 | 2830 | 3464 |
| 334 | 20230712 | 131000 | 3712143255 | 2835 | 2840 | 2840 | 2835 | 3449 |
| 335 | 20230712 | 130900 | 3702359385 | 2840 | 2840 | 2840 | 2840 | 3647 |
| 336 | 20230712 | 130800 | 3692001905 | 2845 | 2845 | 2855 | 2840 | 1662 |
| 337 | 20230712 | 130700 | 3687266895 | 2845 | 2860 | 2860 | 2845 | 6284 |
| 338 | 20230712 | 130600 | 3669362050 | 2860 | 2845 | 2860 | 2845 | 53486 |
| 339 | 20230712 | 130500 | 3516758765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 340 | 20230712 | 130400 | 3516758765 | 2845 | 2840 | 2845 | 2840 | 328 |
| 341 | 20230712 | 130300 | 3515826895 | 2840 | 2845 | 2845 | 2840 | 2923 |
| 342 | 20230712 | 130200 | 3507511020 | 2840 | 2845 | 2845 | 2840 | 102 |
| 343 | 20230712 | 130100 | 3507220840 | 2845 | 2845 | 2845 | 2845 | 1443 |
| 344 | 20230712 | 130000 | 3503115505 | 2840 | 2845 | 2850 | 2840 | 1201 |
| 345 | 20230712 | 125900 | 3499700850 | 2845 | 2825 | 2845 | 2825 | 15298 |
| 346 | 20230712 | 125800 | 3456336700 | 2825 | 2820 | 2825 | 2820 | 3125 |
| 347 | 20230712 | 125700 | 3447512380 | 2820 | 2825 | 2825 | 2820 | 642 |
| 348 | 20230712 | 125600 | 3445701530 | 2820 | 2820 | 2820 | 2820 | 0 |
| 349 | 20230712 | 125500 | 3445701530 | 2820 | 2820 | 2820 | 2820 | 4 |
| 350 | 20230712 | 125400 | 3445690250 | 2820 | 2820 | 2820 | 2820 | 0 |
| 351 | 20230712 | 125300 | 3445690250 | 2820 | 2825 | 2825 | 2820 | 234 |
| 352 | 20230712 | 125200 | 3445030185 | 2825 | 2825 | 2825 | 2825 | 669 |
| 353 | 20230712 | 125100 | 3443140260 | 2825 | 2815 | 2825 | 2815 | 1008 |
| 354 | 20230712 | 125000 | 3440298165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 355 | 20230712 | 124900 | 3440298165 | 2820 | 2825 | 2825 | 2820 | 3049 |
| 356 | 20230712 | 124800 | 3431688965 | 2825 | 2825 | 2825 | 2825 | 107 |
| 357 | 20230712 | 124700 | 3431386690 | 2825 | 2825 | 2825 | 2825 | 263 |
| 358 | 20230712 | 124600 | 3430643715 | 2825 | 2825 | 2825 | 2825 | 1234 |
| 359 | 20230712 | 124500 | 3427157665 | 2820 | 2820 | 2820 | 2820 | 0 |
| 360 | 20230712 | 124400 | 3427157665 | 2820 | 2820 | 2820 | 2820 | 711 |
| 361 | 20230712 | 124300 | 3425152645 | 2820 | 2815 | 2820 | 2815 | 822 |
| 362 | 20230712 | 124200 | 3422834960 | 2820 | 2820 | 2820 | 2820 | 0 |
| 363 | 20230712 | 124100 | 3422834960 | 2820 | 2820 | 2820 | 2820 | 0 |
| 364 | 20230712 | 124000 | 3422834960 | 2820 | 2820 | 2820 | 2820 | 2 |
| 365 | 20230712 | 123900 | 3422829320 | 2820 | 2820 | 2820 | 2820 | 2617 |
| 366 | 20230712 | 123800 | 3415449380 | 2820 | 2820 | 2820 | 2820 | 1 |
| 367 | 20230712 | 123700 | 3415446560 | 2820 | 2820 | 2820 | 2820 | 43 |
| 368 | 20230712 | 123600 | 3415325300 | 2820 | 2810 | 2820 | 2810 | 141 |
| 369 | 20230712 | 123500 | 3414928930 | 2815 | 2820 | 2820 | 2815 | 148 |
| 370 | 20230712 | 123400 | 3414511820 | 2820 | 2820 | 2820 | 2820 | 300 |
| 371 | 20230712 | 123300 | 3413665820 | 2810 | 2810 | 2810 | 2810 | 3351 |
| 372 | 20230712 | 123200 | 3404249510 | 2805 | 2820 | 2820 | 2805 | 528 |
| 373 | 20230712 | 123100 | 3402765935 | 2820 | 2810 | 2820 | 2810 | 652 |
| 374 | 20230712 | 123000 | 3400933295 | 2815 | 2825 | 2825 | 2815 | 6634 |
| 375 | 20230712 | 122900 | 3382205575 | 2830 | 2830 | 2830 | 2830 | 2 |
| 376 | 20230712 | 122800 | 3382199915 | 2825 | 2830 | 2835 | 2825 | 210 |
| 377 | 20230712 | 122700 | 3381606165 | 2835 | 2835 | 2835 | 2835 | 331 |
| 378 | 20230712 | 122600 | 3380667780 | 2840 | 2845 | 2850 | 2840 | 3903 |
| 379 | 20230712 | 122500 | 3369580390 | 2845 | 2850 | 2850 | 2840 | 2528 |
| 380 | 20230712 | 122400 | 3362386655 | 2845 | 2850 | 2850 | 2835 | 11302 |
| 381 | 20230712 | 122300 | 3330262755 | 2845 | 2845 | 2845 | 2840 | 4735 |
| 382 | 20230712 | 122200 | 3316801730 | 2840 | 2840 | 2840 | 2840 | 1910 |
| 383 | 20230712 | 122100 | 3311377330 | 2845 | 2845 | 2845 | 2835 | 437 |
| 384 | 20230712 | 122000 | 3310134655 | 2845 | 2850 | 2850 | 2845 | 1336 |
| 385 | 20230712 | 121900 | 3306327580 | 2850 | 2815 | 2855 | 2815 | 34692 |
| 386 | 20230712 | 121800 | 3207929995 | 2810 | 2810 | 2810 | 2810 | 1642 |
| 387 | 20230712 | 121700 | 3203315975 | 2805 | 2810 | 2810 | 2805 | 478 |
| 388 | 20230712 | 121600 | 3201973885 | 2810 | 2810 | 2810 | 2810 | 50 |
| 389 | 20230712 | 121500 | 3201833385 | 2815 | 2815 | 2815 | 2815 | 3181 |
| 390 | 20230712 | 121400 | 3192878870 | 2815 | 2815 | 2815 | 2815 | 86 |
| 391 | 20230712 | 121300 | 3192636780 | 2815 | 2815 | 2815 | 2815 | 100 |
| 392 | 20230712 | 121200 | 3192355280 | 2815 | 2820 | 2820 | 2805 | 807 |
| 393 | 20230712 | 121100 | 3190080645 | 2820 | 2815 | 2820 | 2815 | 821 |
| 394 | 20230712 | 121000 | 3187766530 | 2815 | 2815 | 2815 | 2815 | 3574 |
| 395 | 20230712 | 120900 | 3177705720 | 2815 | 2815 | 2815 | 2815 | 2050 |
| 396 | 20230712 | 120800 | 3171934970 | 2815 | 2815 | 2815 | 2815 | 0 |
| 397 | 20230712 | 120700 | 3171934970 | 2815 | 2815 | 2815 | 2815 | 1 |
| 398 | 20230712 | 120600 | 3171932155 | 2815 | 2815 | 2815 | 2815 | 0 |
| 399 | 20230712 | 120500 | 3171932155 | 2815 | 2815 | 2815 | 2815 | 1001 |
| 400 | 20230712 | 120400 | 3169114340 | 2805 | 2805 | 2805 | 2805 | 1 |
| 401 | 20230712 | 120300 | 3169111535 | 2805 | 2805 | 2815 | 2805 | 62 |
| 402 | 20230712 | 120200 | 3168937335 | 2805 | 2785 | 2805 | 2785 | 3686 |
| 403 | 20230712 | 120100 | 3158648160 | 2785 | 2785 | 2785 | 2785 | 50 |
| 404 | 20230712 | 120000 | 3158508910 | 2780 | 2785 | 2785 | 2780 | 17 |
| 405 | 20230712 | 115900 | 3158461595 | 2780 | 2780 | 2780 | 2780 | 18 |
| 406 | 20230712 | 115800 | 3158411555 | 2785 | 2790 | 2790 | 2785 | 6167 |
| 407 | 20230712 | 115700 | 3141208855 | 2795 | 2795 | 2795 | 2795 | 1 |
| 408 | 20230712 | 115600 | 3141206060 | 2790 | 2790 | 2790 | 2790 | 100 |
| 409 | 20230712 | 115500 | 3140927060 | 2795 | 2790 | 2795 | 2790 | 160 |
| 410 | 20230712 | 115400 | 3140480655 | 2795 | 2795 | 2795 | 2790 | 1234 |
| 411 | 20230712 | 115300 | 3137037635 | 2795 | 2795 | 2795 | 2795 | 0 |
| 412 | 20230712 | 115200 | 3137037635 | 2795 | 2795 | 2795 | 2795 | 1 |
| 413 | 20230712 | 115100 | 3137034840 | 2790 | 2790 | 2790 | 2790 | 520 |
| 414 | 20230712 | 115000 | 3135584040 | 2795 | 2790 | 2795 | 2790 | 302 |
| 415 | 20230712 | 114900 | 3134741450 | 2790 | 2790 | 2790 | 2790 | 500 |
| 416 | 20230712 | 114800 | 3133346450 | 2795 | 2795 | 2795 | 2795 | 2 |
| 417 | 20230712 | 114700 | 3133340860 | 2790 | 2795 | 2795 | 2790 | 5 |
| 418 | 20230712 | 114600 | 3133326905 | 2790 | 2790 | 2790 | 2790 | 6584 |
| 419 | 20230712 | 114500 | 3114957545 | 2790 | 2790 | 2790 | 2785 | 7417 |
| 420 | 20230712 | 114400 | 3094264120 | 2790 | 2790 | 2790 | 2790 | 10 |
| 421 | 20230712 | 114300 | 3094236220 | 2790 | 2795 | 2795 | 2790 | 4 |
| 422 | 20230712 | 114200 | 3094225045 | 2780 | 2790 | 2795 | 2780 | 17143 |
| 423 | 20230712 | 114100 | 3046513460 | 2790 | 2790 | 2790 | 2790 | 510 |
| 424 | 20230712 | 114000 | 3045090560 | 2790 | 2795 | 2795 | 2790 | 588 |
| 425 | 20230712 | 113900 | 3043449995 | 2795 | 2800 | 2800 | 2795 | 1189 |
| 426 | 20230712 | 113800 | 3040126710 | 2795 | 2800 | 2805 | 2795 | 85 |
| 427 | 20230712 | 113700 | 3039888785 | 2800 | 2805 | 2805 | 2800 | 168 |
| 428 | 20230712 | 113600 | 3039418370 | 2805 | 2805 | 2805 | 2800 | 3115 |
| 429 | 20230712 | 113500 | 3030693340 | 2805 | 2810 | 2820 | 2800 | 1172 |
| 430 | 20230712 | 113400 | 3027409250 | 2800 | 2805 | 2820 | 2800 | 6013 |
| 431 | 20230712 | 113300 | 3010528410 | 2805 | 2805 | 2820 | 2805 | 5598 |
| 432 | 20230712 | 113200 | 2994826000 | 2805 | 2815 | 2815 | 2805 | 1372 |
| 433 | 20230712 | 113100 | 2990971585 | 2815 | 2815 | 2815 | 2815 | 2379 |
| 434 | 20230712 | 113000 | 2984274700 | 2815 | 2810 | 2815 | 2800 | 1201 |
| 435 | 20230712 | 112900 | 2980900145 | 2815 | 2815 | 2815 | 2815 | 41 |
| 436 | 20230712 | 112800 | 2980784730 | 2820 | 2815 | 2820 | 2815 | 1850 |
| 437 | 20230712 | 112700 | 2975576975 | 2815 | 2815 | 2815 | 2810 | 321 |
| 438 | 20230712 | 112600 | 2974674860 | 2815 | 2810 | 2820 | 2805 | 3169 |
| 439 | 20230712 | 112500 | 2965749990 | 2810 | 2805 | 2810 | 2800 | 1377 |
| 440 | 20230712 | 112400 | 2961881735 | 2805 | 2810 | 2810 | 2805 | 554 |
| 441 | 20230712 | 112300 | 2960326405 | 2805 | 2800 | 2805 | 2800 | 2139 |
| 442 | 20230712 | 112200 | 2954326515 | 2790 | 2800 | 2800 | 2790 | 1241 |
| 443 | 20230712 | 112100 | 2950864020 | 2805 | 2785 | 2805 | 2780 | 1186 |
| 444 | 20230712 | 112000 | 2947562390 | 2780 | 2790 | 2790 | 2780 | 3228 |
| 445 | 20230712 | 111900 | 2938572595 | 2790 | 2805 | 2805 | 2790 | 1119 |
| 446 | 20230712 | 111800 | 2935450435 | 2810 | 2810 | 2810 | 2800 | 733 |
| 447 | 20230712 | 111700 | 2933396755 | 2810 | 2800 | 2810 | 2800 | 1575 |
| 448 | 20230712 | 111600 | 2928971695 | 2800 | 2795 | 2800 | 2795 | 1269 |
| 449 | 20230712 | 111500 | 2925422965 | 2780 | 2780 | 2790 | 2780 | 1292 |
| 450 | 20230712 | 111400 | 2921820355 | 2780 | 2775 | 2790 | 2775 | 759 |
| 451 | 20230712 | 111300 | 2919711825 | 2775 | 2795 | 2795 | 2775 | 10101 |
| 452 | 20230712 | 111200 | 2891587270 | 2795 | 2820 | 2820 | 2795 | 6329 |
| 453 | 20230712 | 111100 | 2873809470 | 2830 | 2830 | 2830 | 2820 | 2018 |
| 454 | 20230712 | 111000 | 2868115940 | 2830 | 2825 | 2830 | 2820 | 1331 |
| 455 | 20230712 | 110900 | 2864355590 | 2830 | 2835 | 2835 | 2825 | 3237 |
| 456 | 20230712 | 110800 | 2855188270 | 2835 | 2845 | 2855 | 2835 | 3046 |
| 457 | 20230712 | 110700 | 2846525100 | 2855 | 2855 | 2860 | 2845 | 3955 |
| 458 | 20230712 | 110600 | 2835245205 | 2850 | 2825 | 2860 | 2825 | 20776 |
| 459 | 20230712 | 110500 | 2776070015 | 2825 | 2830 | 2830 | 2820 | 4254 |
| 460 | 20230712 | 110400 | 2764059605 | 2835 | 2825 | 2845 | 2820 | 6448 |
| 461 | 20230712 | 110300 | 2745779890 | 2825 | 2830 | 2835 | 2825 | 8103 |
| 462 | 20230712 | 110200 | 2722882960 | 2835 | 2840 | 2845 | 2825 | 15417 |
| 463 | 20230712 | 110100 | 2679118640 | 2840 | 2815 | 2840 | 2810 | 23120 |
| 464 | 20230712 | 110000 | 2613695160 | 2810 | 2800 | 2810 | 2800 | 5292 |
| 465 | 20230712 | 105900 | 2598831140 | 2810 | 2795 | 2810 | 2795 | 631 |
| 466 | 20230712 | 105800 | 2597067480 | 2795 | 2795 | 2805 | 2795 | 4686 |
| 467 | 20230712 | 105700 | 2583940565 | 2800 | 2790 | 2805 | 2790 | 3748 |
| 468 | 20230712 | 105600 | 2573462870 | 2785 | 2785 | 2785 | 2785 | 789 |
| 469 | 20230712 | 105500 | 2571265505 | 2775 | 2775 | 2775 | 2775 | 100 |
| 470 | 20230712 | 105400 | 2570988005 | 2780 | 2780 | 2780 | 2775 | 2636 |
| 471 | 20230712 | 105300 | 2563663945 | 2785 | 2790 | 2790 | 2780 | 777 |
| 472 | 20230712 | 105200 | 2561499900 | 2795 | 2785 | 2800 | 2785 | 2472 |
| 473 | 20230712 | 105100 | 2554598340 | 2795 | 2815 | 2820 | 2795 | 13575 |
| 474 | 20230712 | 105000 | 2516389395 | 2815 | 2795 | 2815 | 2790 | 17474 |
| 475 | 20230712 | 104900 | 2467352555 | 2795 | 2765 | 2795 | 2760 | 9612 |
| 476 | 20230712 | 104800 | 2440568400 | 2760 | 2775 | 2775 | 2760 | 3986 |
| 477 | 20230712 | 104700 | 2429535170 | 2775 | 2775 | 2775 | 2775 | 300 |
| 478 | 20230712 | 104600 | 2428702670 | 2775 | 2760 | 2775 | 2760 | 21302 |
| 479 | 20230712 | 104500 | 2369666195 | 2760 | 2730 | 2760 | 2730 | 4492 |
| 480 | 20230712 | 104400 | 2357321945 | 2730 | 2745 | 2745 | 2730 | 617 |
| 481 | 20230712 | 104300 | 2355636035 | 2730 | 2735 | 2750 | 2725 | 2015 |
| 482 | 20230712 | 104200 | 2350133490 | 2735 | 2745 | 2745 | 2735 | 9812 |
| 483 | 20230712 | 104100 | 2323236930 | 2745 | 2750 | 2755 | 2745 | 2068 |
| 484 | 20230712 | 104000 | 2317551600 | 2750 | 2750 | 2750 | 2750 | 1307 |
| 485 | 20230712 | 103900 | 2313957350 | 2765 | 2760 | 2765 | 2760 | 1883 |
| 486 | 20230712 | 103800 | 2308760145 | 2760 | 2750 | 2760 | 2750 | 339 |
| 487 | 20230712 | 103700 | 2307825015 | 2760 | 2760 | 2760 | 2760 | 573 |
| 488 | 20230712 | 103600 | 2306243535 | 2760 | 2750 | 2760 | 2750 | 200 |
| 489 | 20230712 | 103500 | 2305692535 | 2765 | 2775 | 2780 | 2765 | 1585 |
| 490 | 20230712 | 103400 | 2301308025 | 2775 | 2740 | 2775 | 2740 | 10673 |
| 491 | 20230712 | 103300 | 2271850930 | 2750 | 2740 | 2750 | 2740 | 79 |
| 492 | 20230712 | 103200 | 2271634460 | 2740 | 2745 | 2745 | 2740 | 2109 |
| 493 | 20230712 | 103100 | 2265846430 | 2740 | 2735 | 2745 | 2735 | 1466 |
| 494 | 20230712 | 103000 | 2261827840 | 2750 | 2745 | 2755 | 2745 | 8422 |
| 495 | 20230712 | 102900 | 2238697985 | 2745 | 2720 | 2745 | 2720 | 12226 |
| 496 | 20230712 | 102800 | 2205237965 | 2720 | 2710 | 2720 | 2700 | 6612 |
| 497 | 20230712 | 102700 | 2187302210 | 2710 | 2700 | 2710 | 2700 | 627 |
| 498 | 20230712 | 102600 | 2185609290 | 2700 | 2700 | 2700 | 2690 | 2022 |
| 499 | 20230712 | 102500 | 2180154890 | 2700 | 2695 | 2700 | 2695 | 101 |
| 500 | 20230712 | 102400 | 2179882690 | 2695 | 2695 | 2695 | 2695 | 1102 |
| 501 | 20230712 | 102300 | 2176912800 | 2700 | 2705 | 2705 | 2690 | 203 |
| 502 | 20230712 | 102200 | 2176366495 | 2710 | 2705 | 2710 | 2705 | 10006 |
| 503 | 20230712 | 102100 | 2149300255 | 2705 | 2700 | 2710 | 2695 | 30282 |
| 504 | 20230712 | 102000 | 2067489620 | 2700 | 2680 | 2705 | 2680 | 1021 |
| 505 | 20230712 | 101900 | 2064732865 | 2680 | 2685 | 2705 | 2680 | 1289 |
| 506 | 20230712 | 101800 | 2061261225 | 2685 | 2680 | 2685 | 2680 | 2267 |
| 507 | 20230712 | 101700 | 2055174935 | 2680 | 2690 | 2690 | 2680 | 5006 |
| 508 | 20230712 | 101600 | 2041757595 | 2680 | 2680 | 2690 | 2680 | 3965 |
| 509 | 20230712 | 101500 | 2031105850 | 2680 | 2675 | 2680 | 2675 | 2012 |
| 510 | 20230712 | 101400 | 2025715690 | 2680 | 2680 | 2680 | 2680 | 788 |
| 511 | 20230712 | 101300 | 2023603850 | 2680 | 2675 | 2680 | 2675 | 1467 |
| 512 | 20230712 | 101200 | 2019679055 | 2670 | 2670 | 2670 | 2670 | 514 |
| 513 | 20230712 | 101100 | 2018306675 | 2670 | 2675 | 2675 | 2670 | 843 |
| 514 | 20230712 | 101000 | 2016054425 | 2675 | 2670 | 2675 | 2670 | 55 |
| 515 | 20230712 | 100900 | 2015907570 | 2670 | 2670 | 2670 | 2670 | 301 |
| 516 | 20230712 | 100800 | 2015103900 | 2655 | 2665 | 2680 | 2655 | 6867 |
| 517 | 20230712 | 100700 | 1996833775 | 2655 | 2665 | 2665 | 2655 | 8311 |
| 518 | 20230712 | 100600 | 1974717510 | 2665 | 2660 | 2670 | 2660 | 6666 |
| 519 | 20230712 | 100500 | 1956922885 | 2660 | 2680 | 2685 | 2660 | 21624 |
| 520 | 20230712 | 100400 | 1899157370 | 2680 | 2685 | 2685 | 2680 | 10 |
| 521 | 20230712 | 100300 | 1899130535 | 2680 | 2675 | 2680 | 2675 | 636 |
| 522 | 20230712 | 100200 | 1897426415 | 2675 | 2680 | 2680 | 2675 | 958 |
| 523 | 20230712 | 100100 | 1894863170 | 2680 | 2675 | 2680 | 2675 | 3734 |
| 524 | 20230712 | 100000 | 1884856070 | 2675 | 2680 | 2685 | 2675 | 5231 |
| 525 | 20230712 | 095900 | 1870859585 | 2675 | 2680 | 2690 | 2675 | 4633 |
| 526 | 20230712 | 095800 | 1858453410 | 2690 | 2680 | 2690 | 2680 | 2116 |
| 527 | 20230712 | 095700 | 1852780980 | 2695 | 2680 | 2695 | 2680 | 5100 |
| 528 | 20230712 | 095600 | 1839093460 | 2685 | 2680 | 2685 | 2680 | 19 |
| 529 | 20230712 | 095500 | 1839042535 | 2680 | 2680 | 2680 | 2680 | 1 |
| 530 | 20230712 | 095400 | 1839039855 | 2685 | 2695 | 2695 | 2665 | 10962 |
| 531 | 20230712 | 095300 | 1809687845 | 2695 | 2695 | 2700 | 2670 | 6154 |
| 532 | 20230712 | 095200 | 1793195450 | 2695 | 2685 | 2695 | 2685 | 2146 |
| 533 | 20230712 | 095100 | 1787423860 | 2680 | 2680 | 2680 | 2675 | 8089 |
| 534 | 20230712 | 095000 | 1765748840 | 2675 | 2690 | 2690 | 2675 | 8897 |
| 535 | 20230712 | 094900 | 1741873505 | 2690 | 2695 | 2695 | 2685 | 635 |
| 536 | 20230712 | 094800 | 1740165840 | 2695 | 2665 | 2695 | 2655 | 2781 |
| 537 | 20230712 | 094700 | 1732747430 | 2665 | 2700 | 2700 | 2665 | 17068 |
| 538 | 20230712 | 094600 | 1686890505 | 2705 | 2705 | 2705 | 2690 | 7768 |
| 539 | 20230712 | 094500 | 1665933905 | 2710 | 2740 | 2740 | 2710 | 16241 |
| 540 | 20230712 | 094400 | 1621769015 | 2740 | 2755 | 2765 | 2740 | 7823 |
| 541 | 20230712 | 094300 | 1600243265 | 2755 | 2755 | 2755 | 2750 | 193 |
| 542 | 20230712 | 094200 | 1599711795 | 2755 | 2740 | 2755 | 2740 | 949 |
| 543 | 20230712 | 094100 | 1597102025 | 2750 | 2745 | 2750 | 2735 | 7665 |
| 544 | 20230712 | 094000 | 1576101070 | 2750 | 2770 | 2775 | 2720 | 17620 |
| 545 | 20230712 | 093900 | 1527557225 | 2775 | 2775 | 2780 | 2770 | 275 |
| 546 | 20230712 | 093800 | 1526794690 | 2770 | 2780 | 2795 | 2770 | 9499 |
| 547 | 20230712 | 093700 | 1500448975 | 2780 | 2780 | 2785 | 2775 | 1854 |
| 548 | 20230712 | 093600 | 1495299075 | 2785 | 2790 | 2795 | 2775 | 4440 |
| 549 | 20230712 | 093500 | 1482952725 | 2790 | 2825 | 2825 | 2770 | 22487 |
| 550 | 20230712 | 093400 | 1419798370 | 2825 | 2835 | 2840 | 2825 | 4840 |
| 551 | 20230712 | 093300 | 1406106775 | 2840 | 2835 | 2845 | 2830 | 11684 |
| 552 | 20230712 | 093200 | 1372934215 | 2825 | 2825 | 2840 | 2805 | 8250 |
| 553 | 20230712 | 093100 | 1349556155 | 2820 | 2835 | 2845 | 2820 | 78733 |
| 554 | 20230712 | 093000 | 1126623270 | 2835 | 2840 | 2860 | 2830 | 43936 |
| 555 | 20230712 | 092900 | 1002050155 | 2835 | 2790 | 2835 | 2790 | 18572 |
| 556 | 20230712 | 092800 | 949700955 | 2795 | 2810 | 2820 | 2760 | 26635 |
| 557 | 20230712 | 092700 | 875154495 | 2805 | 2725 | 2810 | 2725 | 47691 |
| 558 | 20230712 | 092600 | 742649485 | 2725 | 2740 | 2745 | 2720 | 2840 |
| 559 | 20230712 | 092500 | 734902800 | 2745 | 2705 | 2780 | 2700 | 35610 |
| 560 | 20230712 | 092400 | 637915785 | 2705 | 2690 | 2705 | 2690 | 24678 |
| 561 | 20230712 | 092300 | 571312410 | 2695 | 2680 | 2695 | 2680 | 28434 |
| 562 | 20230712 | 092200 | 494996075 | 2680 | 2685 | 2685 | 2650 | 68070 |
| 563 | 20230712 | 092100 | 312889615 | 2685 | 2660 | 2685 | 2655 | 9793 |
| 564 | 20230712 | 092000 | 286689075 | 2670 | 2655 | 2670 | 2655 | 3560 |
| 565 | 20230712 | 091900 | 277236655 | 2650 | 2655 | 2655 | 2650 | 3331 |
| 566 | 20230712 | 091800 | 268398615 | 2660 | 2665 | 2665 | 2660 | 2032 |
| 567 | 20230712 | 091700 | 262986715 | 2665 | 2660 | 2670 | 2660 | 701 |
| 568 | 20230712 | 091600 | 261119025 | 2670 | 2660 | 2670 | 2655 | 1187 |
| 569 | 20230712 | 091500 | 257955895 | 2665 | 2670 | 2670 | 2655 | 1161 |
| 570 | 20230712 | 091400 | 254860140 | 2670 | 2655 | 2670 | 2655 | 7503 |
| 571 | 20230712 | 091300 | 234900655 | 2660 | 2650 | 2660 | 2650 | 2147 |
| 572 | 20230712 | 091200 | 229203345 | 2655 | 2655 | 2660 | 2650 | 4693 |
| 573 | 20230712 | 091100 | 216760425 | 2655 | 2650 | 2665 | 2650 | 521 |
| 574 | 20230712 | 091000 | 215379630 | 2650 | 2650 | 2650 | 2645 | 2703 |
| 575 | 20230712 | 090900 | 208224170 | 2650 | 2650 | 2655 | 2645 | 1185 |
| 576 | 20230712 | 090800 | 205084275 | 2650 | 2650 | 2655 | 2640 | 10093 |
| 577 | 20230712 | 090700 | 178392930 | 2665 | 2665 | 2665 | 2650 | 968 |
| 578 | 20230712 | 090600 | 175816620 | 2665 | 2665 | 2665 | 2650 | 134 |
| 579 | 20230712 | 090500 | 175460445 | 2665 | 2650 | 2665 | 2645 | 2276 |
| 580 | 20230712 | 090400 | 169410330 | 2650 | 2640 | 2650 | 2640 | 6160 |
| 581 | 20230712 | 090300 | 153123065 | 2640 | 2615 | 2640 | 2615 | 3158 |
| 582 | 20230712 | 090200 | 144821240 | 2630 | 2620 | 2630 | 2605 | 16837 |
| 583 | 20230712 | 090100 | 100839795 | 2620 | 2645 | 2645 | 2620 | 8622 |
| 584 | 20230712 | 090000 | 78157770 | 2645 | 2675 | 2675 | 2615 | 27566 |