30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 8657 |
| 3 | 20230712 | 190300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20230712 | 190200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20230712 | 190100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20230712 | 190000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20230712 | 185900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20230712 | 185800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20230712 | 185700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20230712 | 185600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20230712 | 185500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20230712 | 185400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20230712 | 185300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20230712 | 185200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20230712 | 185100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20230712 | 185000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20230712 | 184900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20230712 | 184800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20230712 | 184700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20230712 | 184600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20230712 | 184500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20230712 | 184400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20230712 | 184300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20230712 | 184200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20230712 | 184100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20230712 | 184000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20230712 | 183900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20230712 | 183800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20230712 | 183700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20230712 | 183600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20230712 | 183500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20230712 | 183400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 8657 |
| 33 | 20230712 | 183300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20230712 | 183200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20230712 | 183100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20230712 | 183000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20230712 | 182900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20230712 | 182800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20230712 | 182700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20230712 | 182600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20230712 | 182500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20230712 | 182400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20230712 | 182300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20230712 | 182200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20230712 | 182100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20230712 | 182000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20230712 | 181900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20230712 | 181800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20230712 | 181700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20230712 | 181600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20230712 | 181500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20230712 | 181400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20230712 | 181300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20230712 | 181200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20230712 | 181100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20230712 | 181000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20230712 | 180900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20230712 | 180800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20230712 | 180700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20230712 | 180600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20230712 | 180500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20230712 | 180400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 8657 |
| 63 | 20230712 | 180300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20230712 | 180200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20230712 | 180100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20230712 | 180000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20230712 | 175900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20230712 | 175800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20230712 | 175700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20230712 | 175600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20230712 | 175500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20230712 | 175400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20230712 | 175300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20230712 | 175200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20230712 | 175100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20230712 | 175000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20230712 | 174900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20230712 | 174800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20230712 | 174700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20230712 | 174600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20230712 | 174500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20230712 | 174400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20230712 | 174300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20230712 | 174200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20230712 | 174100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20230712 | 174000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20230712 | 173900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20230712 | 173800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20230712 | 173700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20230712 | 173600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20230712 | 173500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20230712 | 173400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 8657 |
| 93 | 20230712 | 173300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20230712 | 173200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20230712 | 173100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20230712 | 173000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20230712 | 172900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20230712 | 172800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20230712 | 172700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20230712 | 172600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20230712 | 172500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20230712 | 172400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20230712 | 172300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20230712 | 172200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20230712 | 172100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20230712 | 172000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20230712 | 171900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20230712 | 171800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20230712 | 171700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20230712 | 171600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20230712 | 171500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20230712 | 171400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20230712 | 171300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20230712 | 171200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20230712 | 171100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20230712 | 171000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20230712 | 170900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20230712 | 170800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20230712 | 170700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20230712 | 170600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20230712 | 170500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20230712 | 170400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 8657 |
| 123 | 20230712 | 170300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20230712 | 170200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20230712 | 170100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20230712 | 170000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20230712 | 165900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20230712 | 165800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20230712 | 165700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20230712 | 165600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20230712 | 165500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20230712 | 165400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20230712 | 165300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20230712 | 165200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20230712 | 165100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20230712 | 165000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20230712 | 164900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20230712 | 164800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20230712 | 164700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20230712 | 164600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20230712 | 164500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20230712 | 164400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20230712 | 164300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20230712 | 164200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20230712 | 164100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20230712 | 164000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20230712 | 163900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20230712 | 163800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20230712 | 163700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20230712 | 163600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20230712 | 163500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20230712 | 163400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 8657 |
| 153 | 20230712 | 163300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20230712 | 163200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20230712 | 163100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20230712 | 163000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20230712 | 162900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20230712 | 162800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20230712 | 162700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20230712 | 162600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20230712 | 162500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20230712 | 162400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20230712 | 162300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20230712 | 162200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20230712 | 162100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20230712 | 162000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20230712 | 161900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20230712 | 161800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20230712 | 161700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20230712 | 161600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20230712 | 161500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20230712 | 161400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20230712 | 161300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20230712 | 161200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20230712 | 161100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20230712 | 161000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20230712 | 160900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20230712 | 160800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20230712 | 160700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20230712 | 160600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20230712 | 160500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20230712 | 160400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 8657 |
| 183 | 20230712 | 160300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20230712 | 160200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20230712 | 160100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20230712 | 160000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20230712 | 155900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20230712 | 155800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20230712 | 155700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20230712 | 155600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20230712 | 155500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20230712 | 155400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20230712 | 155300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20230712 | 155200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20230712 | 155100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20230712 | 155000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20230712 | 154900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20230712 | 154800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20230712 | 154700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20230712 | 154600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20230712 | 154500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20230712 | 154400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20230712 | 154300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20230712 | 154200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20230712 | 154100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20230712 | 154000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20230712 | 153900 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20230712 | 153800 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20230712 | 153700 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20230712 | 153600 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20230712 | 153500 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20230712 | 153400 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 8657 |
| 213 | 20230712 | 153300 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20230712 | 153200 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20230712 | 153100 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20230712 | 153000 | 2480772430 | 5650 | 5650 | 5650 | 5650 | 8657 |
| 217 | 20230712 | 152900 | 2431860380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20230712 | 152800 | 2431860380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20230712 | 152700 | 2431860380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20230712 | 152600 | 2431860380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20230712 | 152500 | 2431860380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20230712 | 152400 | 2431860380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20230712 | 152300 | 2431860380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20230712 | 152200 | 2431860380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20230712 | 152100 | 2431860380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20230712 | 152000 | 2431860380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20230712 | 151900 | 2431860380 | 5640 | 5630 | 5640 | 5630 | 149 |
| 228 | 20230712 | 151800 | 2431021260 | 5630 | 5620 | 5630 | 5620 | 1383 |
| 229 | 20230712 | 151700 | 2423235690 | 5630 | 5630 | 5630 | 5630 | 342 |
| 230 | 20230712 | 151600 | 2421310230 | 5650 | 5650 | 5650 | 5630 | 1706 |
| 231 | 20230712 | 151500 | 2411705330 | 5650 | 5620 | 5650 | 5620 | 1489 |
| 232 | 20230712 | 151400 | 2403310590 | 5630 | 5630 | 5640 | 5630 | 1453 |
| 233 | 20230712 | 151300 | 2395129160 | 5640 | 5630 | 5640 | 5620 | 3012 |
| 234 | 20230712 | 151200 | 2378172220 | 5640 | 5630 | 5640 | 5620 | 71 |
| 235 | 20230712 | 151100 | 2377773000 | 5640 | 5630 | 5640 | 5620 | 801 |
| 236 | 20230712 | 151000 | 2373263550 | 5640 | 5640 | 5640 | 5640 | 5786 |
| 237 | 20230712 | 150900 | 2340630510 | 5640 | 5620 | 5640 | 5620 | 56 |
| 238 | 20230712 | 150800 | 2340315770 | 5640 | 5620 | 5640 | 5620 | 140 |
| 239 | 20230712 | 150700 | 2339528920 | 5640 | 5620 | 5640 | 5620 | 40 |
| 240 | 20230712 | 150600 | 2339304100 | 5640 | 5620 | 5640 | 5620 | 1150 |
| 241 | 20230712 | 150500 | 2332822520 | 5610 | 5610 | 5610 | 5610 | 131 |
| 242 | 20230712 | 150400 | 2332087610 | 5610 | 5620 | 5630 | 5610 | 359 |
| 243 | 20230712 | 150300 | 2330070600 | 5630 | 5610 | 5630 | 5610 | 74 |
| 244 | 20230712 | 150200 | 2329655440 | 5630 | 5610 | 5630 | 5610 | 122 |
| 245 | 20230712 | 150100 | 2328970960 | 5630 | 5630 | 5640 | 5610 | 143 |
| 246 | 20230712 | 150000 | 2328166680 | 5630 | 5630 | 5640 | 5630 | 13537 |
| 247 | 20230712 | 145900 | 2251953350 | 5630 | 5630 | 5630 | 5610 | 282 |
| 248 | 20230712 | 145800 | 2250366490 | 5610 | 5620 | 5630 | 5610 | 1129 |
| 249 | 20230712 | 145700 | 2244014800 | 5630 | 5600 | 5630 | 5600 | 1044 |
| 250 | 20230712 | 145600 | 2238139250 | 5610 | 5600 | 5610 | 5600 | 1233 |
| 251 | 20230712 | 145500 | 2231234440 | 5590 | 5570 | 5590 | 5570 | 3322 |
| 252 | 20230712 | 145400 | 2212666160 | 5590 | 5570 | 5590 | 5570 | 120 |
| 253 | 20230712 | 145300 | 2211997740 | 5590 | 5590 | 5590 | 5590 | 1 |
| 254 | 20230712 | 145200 | 2211992150 | 5570 | 5580 | 5590 | 5570 | 559 |
| 255 | 20230712 | 145100 | 2208870730 | 5570 | 5570 | 5570 | 5570 | 2130 |
| 256 | 20230712 | 145000 | 2197006630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 257 | 20230712 | 144900 | 2197006630 | 5570 | 5570 | 5570 | 5570 | 120 |
| 258 | 20230712 | 144800 | 2196338230 | 5570 | 5570 | 5570 | 5570 | 131 |
| 259 | 20230712 | 144700 | 2195608560 | 5590 | 5590 | 5590 | 5590 | 1 |
| 260 | 20230712 | 144600 | 2195602970 | 5570 | 5570 | 5570 | 5570 | 71 |
| 261 | 20230712 | 144500 | 2195207500 | 5580 | 5570 | 5580 | 5570 | 66 |
| 262 | 20230712 | 144400 | 2194839860 | 5590 | 5570 | 5590 | 5560 | 1480 |
| 263 | 20230712 | 144300 | 2186594990 | 5570 | 5570 | 5570 | 5570 | 76 |
| 264 | 20230712 | 144200 | 2186171670 | 5570 | 5580 | 5580 | 5560 | 295 |
| 265 | 20230712 | 144100 | 2184529730 | 5570 | 5570 | 5570 | 5570 | 4 |
| 266 | 20230712 | 144000 | 2184507450 | 5560 | 5560 | 5560 | 5560 | 194 |
| 267 | 20230712 | 143900 | 2183428810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 268 | 20230712 | 143800 | 2183428810 | 5590 | 5590 | 5590 | 5560 | 200 |
| 269 | 20230712 | 143700 | 2182316720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 270 | 20230712 | 143600 | 2182316720 | 5560 | 5570 | 5570 | 5560 | 163 |
| 271 | 20230712 | 143500 | 2181410070 | 5570 | 5560 | 5570 | 5560 | 1326 |
| 272 | 20230712 | 143400 | 2174034880 | 5560 | 5560 | 5560 | 5560 | 234 |
| 273 | 20230712 | 143300 | 2172733840 | 5560 | 5560 | 5560 | 5560 | 0 |
| 274 | 20230712 | 143200 | 2172733840 | 5560 | 5560 | 5560 | 5560 | 191 |
| 275 | 20230712 | 143100 | 2171671880 | 5590 | 5590 | 5590 | 5590 | 0 |
| 276 | 20230712 | 143000 | 2171671880 | 5590 | 5570 | 5590 | 5560 | 93 |
| 277 | 20230712 | 142900 | 2171154170 | 5590 | 5570 | 5590 | 5570 | 11 |
| 278 | 20230712 | 142800 | 2171092880 | 5590 | 5590 | 5590 | 5590 | 14 |
| 279 | 20230712 | 142700 | 2171014620 | 5560 | 5570 | 5570 | 5560 | 1049 |
| 280 | 20230712 | 142600 | 2165172450 | 5570 | 5570 | 5570 | 5570 | 95 |
| 281 | 20230712 | 142500 | 2164643300 | 5560 | 5580 | 5580 | 5560 | 449 |
| 282 | 20230712 | 142400 | 2162141940 | 5570 | 5570 | 5570 | 5570 | 83 |
| 283 | 20230712 | 142300 | 2161679630 | 5570 | 5570 | 5570 | 5570 | 139 |
| 284 | 20230712 | 142200 | 2160905400 | 5570 | 5570 | 5570 | 5570 | 80 |
| 285 | 20230712 | 142100 | 2160459800 | 5570 | 5570 | 5570 | 5570 | 116 |
| 286 | 20230712 | 142000 | 2159813680 | 5560 | 5570 | 5570 | 5560 | 2544 |
| 287 | 20230712 | 141900 | 2145644380 | 5570 | 5580 | 5580 | 5570 | 193 |
| 288 | 20230712 | 141800 | 2144568170 | 5580 | 5580 | 5580 | 5580 | 206 |
| 289 | 20230712 | 141700 | 2143418690 | 5580 | 5580 | 5580 | 5580 | 110 |
| 290 | 20230712 | 141600 | 2142804890 | 5600 | 5580 | 5600 | 5580 | 296 |
| 291 | 20230712 | 141500 | 2141153190 | 5600 | 5580 | 5600 | 5570 | 1544 |
| 292 | 20230712 | 141400 | 2132550530 | 5590 | 5580 | 5590 | 5580 | 151 |
| 293 | 20230712 | 141300 | 2131707930 | 5600 | 5580 | 5600 | 5570 | 424 |
| 294 | 20230712 | 141200 | 2129344830 | 5580 | 5580 | 5580 | 5580 | 459 |
| 295 | 20230712 | 141100 | 2126783610 | 5580 | 5580 | 5580 | 5570 | 1105 |
| 296 | 20230712 | 141000 | 2120623480 | 5580 | 5580 | 5580 | 5580 | 306 |
| 297 | 20230712 | 140900 | 2118916000 | 5580 | 5580 | 5590 | 5580 | 81 |
| 298 | 20230712 | 140800 | 2118464010 | 5630 | 5580 | 5630 | 5570 | 454 |
| 299 | 20230712 | 140700 | 2115918170 | 5590 | 5600 | 5600 | 5570 | 4825 |
| 300 | 20230712 | 140600 | 2088963830 | 5600 | 5600 | 5600 | 5600 | 1182 |
| 301 | 20230712 | 140500 | 2082344630 | 5610 | 5610 | 5610 | 5610 | 420 |
| 302 | 20230712 | 140400 | 2079988430 | 5610 | 5610 | 5610 | 5610 | 83 |
| 303 | 20230712 | 140300 | 2079522800 | 5610 | 5610 | 5610 | 5610 | 74 |
| 304 | 20230712 | 140200 | 2079107660 | 5610 | 5610 | 5610 | 5610 | 89 |
| 305 | 20230712 | 140100 | 2078608370 | 5620 | 5610 | 5620 | 5610 | 72 |
| 306 | 20230712 | 140000 | 2078204440 | 5620 | 5620 | 5620 | 5610 | 110 |
| 307 | 20230712 | 135900 | 2077587090 | 5610 | 5610 | 5610 | 5610 | 74 |
| 308 | 20230712 | 135800 | 2077171950 | 5610 | 5620 | 5620 | 5610 | 69 |
| 309 | 20230712 | 135700 | 2076784720 | 5600 | 5620 | 5620 | 5600 | 67 |
| 310 | 20230712 | 135600 | 2076409460 | 5600 | 5620 | 5620 | 5600 | 69 |
| 311 | 20230712 | 135500 | 2076023040 | 5600 | 5600 | 5610 | 5600 | 2986 |
| 312 | 20230712 | 135400 | 2059299440 | 5600 | 5600 | 5600 | 5600 | 1074 |
| 313 | 20230712 | 135300 | 2053285040 | 5600 | 5610 | 5610 | 5600 | 1390 |
| 314 | 20230712 | 135200 | 2045488340 | 5610 | 5610 | 5610 | 5610 | 145 |
| 315 | 20230712 | 135100 | 2044674890 | 5620 | 5620 | 5620 | 5620 | 10 |
| 316 | 20230712 | 135000 | 2044618690 | 5610 | 5610 | 5610 | 5610 | 147 |
| 317 | 20230712 | 134900 | 2043794020 | 5610 | 5610 | 5610 | 5610 | 230 |
| 318 | 20230712 | 134800 | 2042503720 | 5610 | 5610 | 5610 | 5610 | 608 |
| 319 | 20230712 | 134700 | 2039092840 | 5630 | 5630 | 5630 | 5630 | 35 |
| 320 | 20230712 | 134600 | 2038895790 | 5610 | 5610 | 5610 | 5610 | 223 |
| 321 | 20230712 | 134500 | 2037644760 | 5610 | 5610 | 5610 | 5610 | 203 |
| 322 | 20230712 | 134400 | 2036505930 | 5610 | 5620 | 5630 | 5610 | 349 |
| 323 | 20230712 | 134300 | 2034546920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 324 | 20230712 | 134200 | 2034546920 | 5630 | 5630 | 5630 | 5630 | 1 |
| 325 | 20230712 | 134100 | 2034541290 | 5610 | 5620 | 5620 | 5610 | 582 |
| 326 | 20230712 | 134000 | 2031275900 | 5620 | 5620 | 5620 | 5620 | 0 |
| 327 | 20230712 | 133900 | 2031275900 | 5620 | 5620 | 5620 | 5620 | 593 |
| 328 | 20230712 | 133800 | 2027943240 | 5620 | 5610 | 5620 | 5610 | 227 |
| 329 | 20230712 | 133700 | 2026669670 | 5620 | 5620 | 5620 | 5620 | 40 |
| 330 | 20230712 | 133600 | 2026444870 | 5610 | 5620 | 5620 | 5610 | 435 |
| 331 | 20230712 | 133500 | 2024002020 | 5620 | 5620 | 5620 | 5620 | 200 |
| 332 | 20230712 | 133400 | 2022878020 | 5610 | 5610 | 5610 | 5610 | 0 |
| 333 | 20230712 | 133300 | 2022878020 | 5610 | 5630 | 5630 | 5610 | 166 |
| 334 | 20230712 | 133200 | 2021946680 | 5630 | 5620 | 5630 | 5620 | 101 |
| 335 | 20230712 | 133100 | 2021379050 | 5620 | 5610 | 5620 | 5610 | 218 |
| 336 | 20230712 | 133000 | 2020155940 | 5620 | 5620 | 5620 | 5620 | 96 |
| 337 | 20230712 | 132900 | 2019616420 | 5630 | 5610 | 5630 | 5610 | 133 |
| 338 | 20230712 | 132800 | 2018870270 | 5630 | 5630 | 5630 | 5630 | 1 |
| 339 | 20230712 | 132700 | 2018864640 | 5610 | 5600 | 5610 | 5600 | 89 |
| 340 | 20230712 | 132600 | 2018365420 | 5600 | 5600 | 5600 | 5600 | 77 |
| 341 | 20230712 | 132500 | 2017934220 | 5600 | 5610 | 5610 | 5600 | 112 |
| 342 | 20230712 | 132400 | 2017306820 | 5610 | 5630 | 5630 | 5610 | 326 |
| 343 | 20230712 | 132300 | 2015475240 | 5600 | 5600 | 5600 | 5600 | 104 |
| 344 | 20230712 | 132200 | 2014892840 | 5630 | 5630 | 5630 | 5630 | 100 |
| 345 | 20230712 | 132100 | 2014329840 | 5630 | 5610 | 5630 | 5600 | 1344 |
| 346 | 20230712 | 132000 | 2006803330 | 5610 | 5610 | 5610 | 5610 | 30 |
| 347 | 20230712 | 131900 | 2006635030 | 5610 | 5610 | 5610 | 5610 | 0 |
| 348 | 20230712 | 131800 | 2006635030 | 5610 | 5600 | 5610 | 5600 | 1204 |
| 349 | 20230712 | 131700 | 1999890200 | 5600 | 5590 | 5600 | 5590 | 1022 |
| 350 | 20230712 | 131600 | 1994168300 | 5600 | 5600 | 5600 | 5600 | 609 |
| 351 | 20230712 | 131500 | 1990757900 | 5600 | 5610 | 5610 | 5600 | 89 |
| 352 | 20230712 | 131400 | 1990259450 | 5600 | 5600 | 5610 | 5600 | 174 |
| 353 | 20230712 | 131300 | 1989285040 | 5600 | 5600 | 5610 | 5600 | 784 |
| 354 | 20230712 | 131200 | 1984891860 | 5600 | 5590 | 5600 | 5590 | 148 |
| 355 | 20230712 | 131100 | 1984063670 | 5590 | 5590 | 5590 | 5590 | 80 |
| 356 | 20230712 | 131000 | 1983616470 | 5590 | 5590 | 5590 | 5590 | 72 |
| 357 | 20230712 | 130900 | 1983213990 | 5590 | 5580 | 5590 | 5580 | 147 |
| 358 | 20230712 | 130800 | 1982392960 | 5580 | 5580 | 5580 | 5580 | 70 |
| 359 | 20230712 | 130700 | 1982002360 | 5580 | 5580 | 5580 | 5580 | 75 |
| 360 | 20230712 | 130600 | 1981583860 | 5580 | 5590 | 5590 | 5580 | 2145 |
| 361 | 20230712 | 130500 | 1969607310 | 5590 | 5590 | 5590 | 5590 | 256 |
| 362 | 20230712 | 130400 | 1968176270 | 5590 | 5600 | 5600 | 5590 | 2028 |
| 363 | 20230712 | 130300 | 1956828340 | 5600 | 5620 | 5620 | 5600 | 8915 |
| 364 | 20230712 | 130200 | 1906877870 | 5610 | 5610 | 5610 | 5610 | 121 |
| 365 | 20230712 | 130100 | 1906199060 | 5610 | 5610 | 5610 | 5610 | 72 |
| 366 | 20230712 | 130000 | 1905795140 | 5600 | 5620 | 5620 | 5600 | 4401 |
| 367 | 20230712 | 125900 | 1881123090 | 5630 | 5630 | 5630 | 5630 | 35 |
| 368 | 20230712 | 125800 | 1880926040 | 5620 | 5620 | 5620 | 5620 | 464 |
| 369 | 20230712 | 125700 | 1878318360 | 5620 | 5620 | 5620 | 5620 | 3968 |
| 370 | 20230712 | 125600 | 1856018200 | 5630 | 5630 | 5630 | 5630 | 2704 |
| 371 | 20230712 | 125500 | 1840794680 | 5650 | 5650 | 5650 | 5650 | 300 |
| 372 | 20230712 | 125400 | 1839099680 | 5640 | 5640 | 5640 | 5640 | 192 |
| 373 | 20230712 | 125300 | 1838016800 | 5640 | 5650 | 5650 | 5630 | 98 |
| 374 | 20230712 | 125200 | 1837464720 | 5640 | 5640 | 5640 | 5640 | 61 |
| 375 | 20230712 | 125100 | 1837120680 | 5630 | 5630 | 5630 | 5630 | 81 |
| 376 | 20230712 | 125000 | 1836664650 | 5640 | 5640 | 5640 | 5640 | 320 |
| 377 | 20230712 | 124900 | 1834859850 | 5630 | 5630 | 5630 | 5630 | 92 |
| 378 | 20230712 | 124800 | 1834341890 | 5640 | 5640 | 5640 | 5640 | 89 |
| 379 | 20230712 | 124700 | 1833839930 | 5630 | 5630 | 5630 | 5630 | 104 |
| 380 | 20230712 | 124600 | 1833254410 | 5630 | 5630 | 5630 | 5630 | 212 |
| 381 | 20230712 | 124500 | 1832060850 | 5640 | 5630 | 5640 | 5630 | 323 |
| 382 | 20230712 | 124400 | 1830242350 | 5640 | 5630 | 5640 | 5620 | 221 |
| 383 | 20230712 | 124300 | 1829000080 | 5630 | 5630 | 5630 | 5620 | 278 |
| 384 | 20230712 | 124200 | 1827435860 | 5640 | 5640 | 5640 | 5630 | 87 |
| 385 | 20230712 | 124100 | 1826946020 | 5630 | 5630 | 5630 | 5630 | 70 |
| 386 | 20230712 | 124000 | 1826551920 | 5640 | 5630 | 5640 | 5630 | 77 |
| 387 | 20230712 | 123900 | 1826118370 | 5630 | 5630 | 5640 | 5630 | 258 |
| 388 | 20230712 | 123800 | 1824665820 | 5640 | 5630 | 5640 | 5630 | 313 |
| 389 | 20230712 | 123700 | 1822903620 | 5630 | 5620 | 5630 | 5620 | 224 |
| 390 | 20230712 | 123600 | 1821643520 | 5630 | 5630 | 5640 | 5630 | 608 |
| 391 | 20230712 | 123500 | 1818220470 | 5630 | 5630 | 5640 | 5630 | 2349 |
| 392 | 20230712 | 123400 | 1804995440 | 5640 | 5640 | 5640 | 5640 | 2 |
| 393 | 20230712 | 123300 | 1804984160 | 5640 | 5630 | 5640 | 5630 | 268 |
| 394 | 20230712 | 123200 | 1803475310 | 5640 | 5640 | 5640 | 5640 | 0 |
| 395 | 20230712 | 123100 | 1803475310 | 5640 | 5640 | 5640 | 5640 | 559 |
| 396 | 20230712 | 123000 | 1800322550 | 5640 | 5630 | 5640 | 5630 | 298 |
| 397 | 20230712 | 122900 | 1798644530 | 5640 | 5640 | 5640 | 5640 | 60 |
| 398 | 20230712 | 122800 | 1798306130 | 5640 | 5640 | 5640 | 5640 | 36 |
| 399 | 20230712 | 122700 | 1798103090 | 5630 | 5640 | 5640 | 5630 | 950 |
| 400 | 20230712 | 122600 | 1792745140 | 5640 | 5630 | 5640 | 5630 | 223 |
| 401 | 20230712 | 122500 | 1791489640 | 5640 | 5640 | 5640 | 5640 | 1 |
| 402 | 20230712 | 122400 | 1791484000 | 5640 | 5640 | 5640 | 5640 | 107 |
| 403 | 20230712 | 122300 | 1790880520 | 5640 | 5640 | 5640 | 5640 | 172 |
| 404 | 20230712 | 122200 | 1789910440 | 5640 | 5640 | 5640 | 5630 | 156 |
| 405 | 20230712 | 122100 | 1789031320 | 5640 | 5650 | 5650 | 5640 | 6115 |
| 406 | 20230712 | 122000 | 1754530120 | 5650 | 5650 | 5650 | 5650 | 242 |
| 407 | 20230712 | 121900 | 1753162820 | 5660 | 5660 | 5660 | 5660 | 29 |
| 408 | 20230712 | 121800 | 1752998680 | 5660 | 5660 | 5660 | 5660 | 5 |
| 409 | 20230712 | 121700 | 1752970380 | 5660 | 5650 | 5660 | 5650 | 49 |
| 410 | 20230712 | 121600 | 1752693520 | 5650 | 5650 | 5650 | 5650 | 1822 |
| 411 | 20230712 | 121500 | 1742399220 | 5650 | 5640 | 5650 | 5640 | 101 |
| 412 | 20230712 | 121400 | 1741829570 | 5650 | 5650 | 5650 | 5650 | 1111 |
| 413 | 20230712 | 121300 | 1735552420 | 5650 | 5640 | 5650 | 5640 | 1310 |
| 414 | 20230712 | 121200 | 1728162350 | 5650 | 5650 | 5650 | 5640 | 399 |
| 415 | 20230712 | 121100 | 1725909660 | 5650 | 5650 | 5650 | 5640 | 1818 |
| 416 | 20230712 | 121000 | 1715647960 | 5650 | 5650 | 5650 | 5650 | 2074 |
| 417 | 20230712 | 120900 | 1703929860 | 5650 | 5650 | 5650 | 5650 | 203 |
| 418 | 20230712 | 120800 | 1702782910 | 5660 | 5660 | 5660 | 5660 | 1 |
| 419 | 20230712 | 120700 | 1702777250 | 5660 | 5660 | 5660 | 5650 | 486 |
| 420 | 20230712 | 120600 | 1700027710 | 5660 | 5650 | 5660 | 5650 | 51 |
| 421 | 20230712 | 120500 | 1699739550 | 5660 | 5660 | 5660 | 5660 | 90 |
| 422 | 20230712 | 120400 | 1699230150 | 5660 | 5660 | 5660 | 5660 | 190 |
| 423 | 20230712 | 120300 | 1698154750 | 5660 | 5660 | 5660 | 5660 | 808 |
| 424 | 20230712 | 120200 | 1693581470 | 5660 | 5660 | 5660 | 5650 | 114 |
| 425 | 20230712 | 120100 | 1692937310 | 5660 | 5660 | 5660 | 5650 | 2349 |
| 426 | 20230712 | 120000 | 1679643770 | 5660 | 5670 | 5670 | 5660 | 248 |
| 427 | 20230712 | 115900 | 1678239700 | 5670 | 5670 | 5670 | 5670 | 1686 |
| 428 | 20230712 | 115800 | 1668680080 | 5670 | 5670 | 5670 | 5670 | 25 |
| 429 | 20230712 | 115700 | 1668538330 | 5670 | 5690 | 5690 | 5670 | 1101 |
| 430 | 20230712 | 115600 | 1662285640 | 5690 | 5690 | 5690 | 5690 | 100 |
| 431 | 20230712 | 115500 | 1661716640 | 5680 | 5680 | 5680 | 5670 | 324 |
| 432 | 20230712 | 115400 | 1659878320 | 5680 | 5680 | 5680 | 5680 | 30 |
| 433 | 20230712 | 115300 | 1659707920 | 5680 | 5680 | 5680 | 5680 | 164 |
| 434 | 20230712 | 115200 | 1658776400 | 5680 | 5680 | 5680 | 5680 | 32 |
| 435 | 20230712 | 115100 | 1658594640 | 5680 | 5690 | 5690 | 5680 | 150 |
| 436 | 20230712 | 115000 | 1657742520 | 5670 | 5680 | 5680 | 5670 | 485 |
| 437 | 20230712 | 114900 | 1654988720 | 5680 | 5690 | 5690 | 5680 | 190 |
| 438 | 20230712 | 114800 | 1653909430 | 5680 | 5680 | 5680 | 5680 | 400 |
| 439 | 20230712 | 114700 | 1651637430 | 5680 | 5680 | 5680 | 5680 | 137 |
| 440 | 20230712 | 114600 | 1650859270 | 5680 | 5680 | 5680 | 5680 | 343 |
| 441 | 20230712 | 114500 | 1648911030 | 5680 | 5700 | 5700 | 5680 | 132 |
| 442 | 20230712 | 114400 | 1648160560 | 5680 | 5700 | 5700 | 5680 | 163 |
| 443 | 20230712 | 114300 | 1647234520 | 5680 | 5680 | 5680 | 5680 | 59 |
| 444 | 20230712 | 114200 | 1646899400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 445 | 20230712 | 114100 | 1646899400 | 5680 | 5690 | 5690 | 5680 | 401 |
| 446 | 20230712 | 114000 | 1644617760 | 5690 | 5690 | 5690 | 5690 | 17 |
| 447 | 20230712 | 113900 | 1644521030 | 5690 | 5690 | 5690 | 5680 | 1135 |
| 448 | 20230712 | 113800 | 1638063430 | 5690 | 5690 | 5690 | 5690 | 73 |
| 449 | 20230712 | 113700 | 1637648060 | 5700 | 5700 | 5720 | 5700 | 1832 |
| 450 | 20230712 | 113600 | 1627204720 | 5690 | 5710 | 5720 | 5690 | 160 |
| 451 | 20230712 | 113500 | 1626291730 | 5710 | 5710 | 5710 | 5710 | 67 |
| 452 | 20230712 | 113400 | 1625909160 | 5710 | 5700 | 5710 | 5690 | 432 |
| 453 | 20230712 | 113300 | 1623446770 | 5700 | 5720 | 5720 | 5700 | 1267 |
| 454 | 20230712 | 113200 | 1616215940 | 5710 | 5710 | 5710 | 5710 | 142 |
| 455 | 20230712 | 113100 | 1615405120 | 5710 | 5700 | 5710 | 5690 | 583 |
| 456 | 20230712 | 113000 | 1612082330 | 5710 | 5710 | 5710 | 5710 | 423 |
| 457 | 20230712 | 112900 | 1609667000 | 5710 | 5710 | 5710 | 5700 | 228 |
| 458 | 20230712 | 112800 | 1608365700 | 5700 | 5690 | 5710 | 5690 | 140 |
| 459 | 20230712 | 112700 | 1607567300 | 5690 | 5710 | 5710 | 5680 | 2967 |
| 460 | 20230712 | 112600 | 1590671030 | 5710 | 5710 | 5710 | 5700 | 249 |
| 461 | 20230712 | 112500 | 1589249840 | 5700 | 5720 | 5720 | 5700 | 3935 |
| 462 | 20230712 | 112400 | 1566794730 | 5720 | 5710 | 5720 | 5710 | 26 |
| 463 | 20230712 | 112300 | 1566646090 | 5710 | 5720 | 5720 | 5710 | 166 |
| 464 | 20230712 | 112200 | 1565698170 | 5710 | 5720 | 5730 | 5710 | 887 |
| 465 | 20230712 | 112100 | 1560624580 | 5720 | 5730 | 5730 | 5720 | 295 |
| 466 | 20230712 | 112000 | 1558936820 | 5730 | 5730 | 5740 | 5720 | 1761 |
| 467 | 20230712 | 111900 | 1548842560 | 5740 | 5730 | 5740 | 5720 | 1287 |
| 468 | 20230712 | 111800 | 1541463350 | 5730 | 5750 | 5750 | 5730 | 1707 |
| 469 | 20230712 | 111700 | 1531672700 | 5750 | 5730 | 5750 | 5730 | 10487 |
| 470 | 20230712 | 111600 | 1471396610 | 5730 | 5750 | 5750 | 5730 | 3301 |
| 471 | 20230712 | 111500 | 1452469220 | 5740 | 5720 | 5750 | 5720 | 9728 |
| 472 | 20230712 | 111400 | 1396631150 | 5720 | 5730 | 5750 | 5720 | 3375 |
| 473 | 20230712 | 111300 | 1377278430 | 5740 | 5740 | 5750 | 5730 | 6120 |
| 474 | 20230712 | 111200 | 1342165000 | 5740 | 5730 | 5740 | 5730 | 15652 |
| 475 | 20230712 | 111100 | 1252391490 | 5730 | 5710 | 5740 | 5710 | 12969 |
| 476 | 20230712 | 111000 | 1178170900 | 5710 | 5690 | 5710 | 5690 | 3800 |
| 477 | 20230712 | 110900 | 1156493230 | 5690 | 5700 | 5700 | 5690 | 401 |
| 478 | 20230712 | 110800 | 1154211530 | 5690 | 5680 | 5690 | 5680 | 289 |
| 479 | 20230712 | 110700 | 1152567370 | 5680 | 5680 | 5680 | 5680 | 581 |
| 480 | 20230712 | 110600 | 1149267290 | 5680 | 5690 | 5700 | 5680 | 246 |
| 481 | 20230712 | 110500 | 1147866480 | 5710 | 5690 | 5710 | 5680 | 1043 |
| 482 | 20230712 | 110400 | 1141927900 | 5700 | 5700 | 5710 | 5700 | 1141 |
| 483 | 20230712 | 110300 | 1135419340 | 5680 | 5680 | 5680 | 5680 | 10 |
| 484 | 20230712 | 110200 | 1135362540 | 5670 | 5690 | 5720 | 5660 | 21679 |
| 485 | 20230712 | 110100 | 1011768860 | 5690 | 5700 | 5700 | 5670 | 390 |
| 486 | 20230712 | 110000 | 1009549630 | 5700 | 5650 | 5700 | 5650 | 26716 |
| 487 | 20230712 | 105900 | 857891210 | 5650 | 5650 | 5650 | 5650 | 18 |
| 488 | 20230712 | 105800 | 857789510 | 5650 | 5650 | 5650 | 5650 | 47 |
| 489 | 20230712 | 105700 | 857523960 | 5650 | 5650 | 5650 | 5650 | 1 |
| 490 | 20230712 | 105600 | 857518310 | 5650 | 5650 | 5650 | 5650 | 53 |
| 491 | 20230712 | 105500 | 857218860 | 5640 | 5640 | 5650 | 5640 | 555 |
| 492 | 20230712 | 105400 | 854088650 | 5650 | 5650 | 5650 | 5650 | 0 |
| 493 | 20230712 | 105300 | 854088650 | 5650 | 5640 | 5650 | 5640 | 664 |
| 494 | 20230712 | 105200 | 850342850 | 5640 | 5640 | 5640 | 5640 | 130 |
| 495 | 20230712 | 105100 | 849609650 | 5640 | 5640 | 5640 | 5640 | 15 |
| 496 | 20230712 | 105000 | 849525050 | 5650 | 5650 | 5650 | 5650 | 110 |
| 497 | 20230712 | 104900 | 848903550 | 5650 | 5650 | 5650 | 5650 | 834 |
| 498 | 20230712 | 104800 | 844191450 | 5650 | 5650 | 5650 | 5650 | 403 |
| 499 | 20230712 | 104700 | 841914500 | 5650 | 5650 | 5650 | 5620 | 743 |
| 500 | 20230712 | 104600 | 837736230 | 5650 | 5630 | 5650 | 5620 | 1153 |
| 501 | 20230712 | 104500 | 831241360 | 5640 | 5640 | 5640 | 5640 | 1000 |
| 502 | 20230712 | 104400 | 825601360 | 5650 | 5650 | 5650 | 5650 | 1 |
| 503 | 20230712 | 104300 | 825595710 | 5630 | 5630 | 5630 | 5630 | 1300 |
| 504 | 20230712 | 104200 | 818276710 | 5650 | 5630 | 5650 | 5630 | 2010 |
| 505 | 20230712 | 104100 | 806940210 | 5650 | 5640 | 5650 | 5640 | 512 |
| 506 | 20230712 | 104000 | 804052510 | 5640 | 5650 | 5650 | 5640 | 1969 |
| 507 | 20230712 | 103900 | 792937670 | 5640 | 5650 | 5650 | 5640 | 201 |
| 508 | 20230712 | 103800 | 791803870 | 5650 | 5650 | 5650 | 5650 | 549 |
| 509 | 20230712 | 103700 | 788702020 | 5650 | 5660 | 5660 | 5650 | 4074 |
| 510 | 20230712 | 103600 | 765664620 | 5660 | 5670 | 5670 | 5660 | 31 |
| 511 | 20230712 | 103500 | 765489150 | 5660 | 5670 | 5670 | 5660 | 693 |
| 512 | 20230712 | 103400 | 761566650 | 5660 | 5680 | 5680 | 5660 | 433 |
| 513 | 20230712 | 103300 | 759107610 | 5680 | 5670 | 5680 | 5660 | 2658 |
| 514 | 20230712 | 103200 | 744039100 | 5660 | 5650 | 5660 | 5650 | 3602 |
| 515 | 20230712 | 103100 | 723653220 | 5650 | 5660 | 5670 | 5650 | 1544 |
| 516 | 20230712 | 103000 | 714920010 | 5660 | 5660 | 5670 | 5660 | 3412 |
| 517 | 20230712 | 102900 | 695593110 | 5660 | 5670 | 5670 | 5660 | 8440 |
| 518 | 20230712 | 102800 | 647741410 | 5670 | 5650 | 5680 | 5650 | 8073 |
| 519 | 20230712 | 102700 | 601999920 | 5650 | 5660 | 5660 | 5650 | 1854 |
| 520 | 20230712 | 102600 | 591519800 | 5660 | 5640 | 5660 | 5640 | 5357 |
| 521 | 20230712 | 102500 | 561230050 | 5630 | 5630 | 5650 | 5630 | 11397 |
| 522 | 20230712 | 102400 | 496895940 | 5630 | 5610 | 5630 | 5610 | 2983 |
| 523 | 20230712 | 102300 | 480111190 | 5610 | 5610 | 5610 | 5610 | 50 |
| 524 | 20230712 | 102200 | 479830690 | 5610 | 5620 | 5620 | 5610 | 1202 |
| 525 | 20230712 | 102100 | 473075470 | 5610 | 5610 | 5610 | 5610 | 50 |
| 526 | 20230712 | 102000 | 472794970 | 5600 | 5600 | 5600 | 5600 | 0 |
| 527 | 20230712 | 101900 | 472794970 | 5600 | 5610 | 5610 | 5600 | 920 |
| 528 | 20230712 | 101800 | 467642120 | 5610 | 5610 | 5610 | 5610 | 30 |
| 529 | 20230712 | 101700 | 467473820 | 5610 | 5610 | 5610 | 5610 | 200 |
| 530 | 20230712 | 101600 | 466351820 | 5600 | 5610 | 5610 | 5600 | 3800 |
| 531 | 20230712 | 101500 | 445071270 | 5620 | 5610 | 5620 | 5610 | 1501 |
| 532 | 20230712 | 101400 | 436645650 | 5620 | 5620 | 5620 | 5620 | 0 |
| 533 | 20230712 | 101300 | 436645650 | 5620 | 5620 | 5620 | 5620 | 0 |
| 534 | 20230712 | 101200 | 436645650 | 5620 | 5620 | 5620 | 5620 | 3013 |
| 535 | 20230712 | 101100 | 419712590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 536 | 20230712 | 101000 | 419712590 | 5610 | 5610 | 5610 | 5610 | 61 |
| 537 | 20230712 | 100900 | 419370380 | 5610 | 5610 | 5610 | 5610 | 240 |
| 538 | 20230712 | 100800 | 418023980 | 5610 | 5600 | 5610 | 5600 | 4 |
| 539 | 20230712 | 100700 | 418001550 | 5590 | 5600 | 5600 | 5590 | 665 |
| 540 | 20230712 | 100600 | 414277560 | 5600 | 5590 | 5600 | 5590 | 489 |
| 541 | 20230712 | 100500 | 411541390 | 5600 | 5590 | 5600 | 5590 | 928 |
| 542 | 20230712 | 100400 | 406353770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 543 | 20230712 | 100300 | 406353770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 544 | 20230712 | 100200 | 406353770 | 5600 | 5590 | 5600 | 5590 | 672 |
| 545 | 20230712 | 100100 | 402597190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 546 | 20230712 | 100000 | 402597190 | 5600 | 5600 | 5600 | 5600 | 33 |
| 547 | 20230712 | 095900 | 402412390 | 5580 | 5590 | 5590 | 5580 | 154 |
| 548 | 20230712 | 095800 | 401551930 | 5600 | 5600 | 5600 | 5600 | 0 |
| 549 | 20230712 | 095700 | 401551930 | 5600 | 5600 | 5600 | 5600 | 47 |
| 550 | 20230712 | 095600 | 401288730 | 5600 | 5600 | 5600 | 5600 | 9 |
| 551 | 20230712 | 095500 | 401238330 | 5600 | 5600 | 5600 | 5600 | 100 |
| 552 | 20230712 | 095400 | 400678330 | 5600 | 5590 | 5600 | 5580 | 1089 |
| 553 | 20230712 | 095300 | 394599750 | 5590 | 5590 | 5590 | 5590 | 0 |
| 554 | 20230712 | 095200 | 394599750 | 5590 | 5600 | 5600 | 5590 | 1440 |
| 555 | 20230712 | 095100 | 386545750 | 5600 | 5600 | 5600 | 5600 | 1801 |
| 556 | 20230712 | 095000 | 376460150 | 5610 | 5610 | 5610 | 5610 | 0 |
| 557 | 20230712 | 094900 | 376460150 | 5610 | 5610 | 5610 | 5610 | 5 |
| 558 | 20230712 | 094800 | 376432100 | 5610 | 5610 | 5610 | 5610 | 885 |
| 559 | 20230712 | 094700 | 371467250 | 5610 | 5610 | 5610 | 5610 | 1477 |
| 560 | 20230712 | 094600 | 363181280 | 5610 | 5610 | 5630 | 5610 | 1029 |
| 561 | 20230712 | 094500 | 357388150 | 5630 | 5620 | 5630 | 5620 | 200 |
| 562 | 20230712 | 094400 | 356263150 | 5620 | 5620 | 5620 | 5620 | 100 |
| 563 | 20230712 | 094300 | 355701150 | 5620 | 5620 | 5630 | 5620 | 2599 |
| 564 | 20230712 | 094200 | 341079410 | 5620 | 5610 | 5620 | 5610 | 3332 |
| 565 | 20230712 | 094100 | 322364580 | 5610 | 5600 | 5610 | 5600 | 448 |
| 566 | 20230712 | 094000 | 319854000 | 5600 | 5590 | 5600 | 5590 | 1280 |
| 567 | 20230712 | 093900 | 312688500 | 5600 | 5600 | 5600 | 5600 | 991 |
| 568 | 20230712 | 093800 | 307138900 | 5590 | 5590 | 5590 | 5590 | 12 |
| 569 | 20230712 | 093700 | 307071820 | 5600 | 5600 | 5600 | 5600 | 5 |
| 570 | 20230712 | 093600 | 307043820 | 5600 | 5570 | 5600 | 5570 | 200 |
| 571 | 20230712 | 093500 | 305927660 | 5590 | 5560 | 5590 | 5560 | 320 |
| 572 | 20230712 | 093400 | 304147860 | 5580 | 5610 | 5610 | 5580 | 803 |
| 573 | 20230712 | 093300 | 299659180 | 5600 | 5610 | 5610 | 5600 | 1668 |
| 574 | 20230712 | 093200 | 290317330 | 5610 | 5610 | 5620 | 5600 | 6106 |
| 575 | 20230712 | 093100 | 256062960 | 5610 | 5620 | 5620 | 5610 | 1380 |
| 576 | 20230712 | 093000 | 248319160 | 5620 | 5600 | 5620 | 5590 | 10118 |
| 577 | 20230712 | 092900 | 191657370 | 5600 | 5600 | 5600 | 5600 | 30 |
| 578 | 20230712 | 092800 | 191489370 | 5590 | 5580 | 5590 | 5580 | 2755 |
| 579 | 20230712 | 092700 | 176089120 | 5580 | 5590 | 5590 | 5580 | 296 |
| 580 | 20230712 | 092600 | 174436210 | 5590 | 5580 | 5590 | 5580 | 3470 |
| 581 | 20230712 | 092500 | 155056290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 582 | 20230712 | 092400 | 155056290 | 5550 | 5560 | 5560 | 5550 | 3117 |
| 583 | 20230712 | 092300 | 137756440 | 5560 | 5580 | 5580 | 5560 | 2562 |
| 584 | 20230712 | 092200 | 123463480 | 5580 | 5570 | 5580 | 5570 | 101 |
| 585 | 20230712 | 092100 | 122900580 | 5550 | 5550 | 5550 | 5550 | 138 |
| 586 | 20230712 | 092000 | 122134680 | 5550 | 5560 | 5560 | 5550 | 2000 |
| 587 | 20230712 | 091900 | 111034090 | 5560 | 5560 | 5560 | 5550 | 155 |
| 588 | 20230712 | 091800 | 110173240 | 5550 | 5550 | 5550 | 5550 | 12 |
| 589 | 20230712 | 091700 | 110106640 | 5560 | 5560 | 5560 | 5560 | 569 |
| 590 | 20230712 | 091600 | 106943000 | 5570 | 5550 | 5570 | 5550 | 1400 |
| 591 | 20230712 | 091500 | 99168000 | 5570 | 5570 | 5580 | 5570 | 1041 |
| 592 | 20230712 | 091400 | 93363610 | 5570 | 5570 | 5570 | 5570 | 0 |
| 593 | 20230712 | 091300 | 93363610 | 5570 | 5560 | 5570 | 5540 | 1110 |
| 594 | 20230712 | 091200 | 87212730 | 5540 | 5550 | 5550 | 5540 | 500 |
| 595 | 20230712 | 091100 | 84442720 | 5540 | 5560 | 5570 | 5540 | 2427 |
| 596 | 20230712 | 091000 | 70925390 | 5560 | 5550 | 5560 | 5550 | 1070 |
| 597 | 20230712 | 090900 | 64984190 | 5560 | 5560 | 5560 | 5560 | 705 |
| 598 | 20230712 | 090800 | 61064390 | 5560 | 5560 | 5560 | 5560 | 500 |
| 599 | 20230712 | 090700 | 58284390 | 5570 | 5580 | 5580 | 5570 | 93 |
| 600 | 20230712 | 090600 | 57766370 | 5590 | 5580 | 5590 | 5580 | 400 |
| 601 | 20230712 | 090500 | 55532560 | 5580 | 5580 | 5580 | 5580 | 1454 |
| 602 | 20230712 | 090400 | 47419240 | 5570 | 5540 | 5570 | 5540 | 497 |
| 603 | 20230712 | 090300 | 44653450 | 5550 | 5520 | 5550 | 5520 | 2697 |
| 604 | 20230712 | 090200 | 29741240 | 5510 | 5510 | 5510 | 5510 | 150 |
| 605 | 20230712 | 090100 | 28914740 | 5540 | 5520 | 5540 | 5510 | 3501 |
| 606 | 20230712 | 090000 | 9604200 | 5520 | 5540 | 5540 | 5520 | 1736 |