29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 2809 |
| 3 | 20230712 | 190300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 4 | 20230712 | 190200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 5 | 20230712 | 190100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 6 | 20230712 | 190000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 7 | 20230712 | 185900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 8 | 20230712 | 185800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 9 | 20230712 | 185700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 10 | 20230712 | 185600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 11 | 20230712 | 185500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 12 | 20230712 | 185400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 13 | 20230712 | 185300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 14 | 20230712 | 185200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 15 | 20230712 | 185100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 16 | 20230712 | 185000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 17 | 20230712 | 184900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 18 | 20230712 | 184800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 19 | 20230712 | 184700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 20 | 20230712 | 184600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 21 | 20230712 | 184500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 22 | 20230712 | 184400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 23 | 20230712 | 184300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 24 | 20230712 | 184200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 25 | 20230712 | 184100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 26 | 20230712 | 184000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 27 | 20230712 | 183900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 28 | 20230712 | 183800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 29 | 20230712 | 183700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 30 | 20230712 | 183600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 31 | 20230712 | 183500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 32 | 20230712 | 183400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 2809 |
| 33 | 20230712 | 183300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 34 | 20230712 | 183200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 35 | 20230712 | 183100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 36 | 20230712 | 183000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 37 | 20230712 | 182900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 38 | 20230712 | 182800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 39 | 20230712 | 182700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 40 | 20230712 | 182600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 41 | 20230712 | 182500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 42 | 20230712 | 182400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 43 | 20230712 | 182300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 44 | 20230712 | 182200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 45 | 20230712 | 182100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 46 | 20230712 | 182000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 47 | 20230712 | 181900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 48 | 20230712 | 181800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 49 | 20230712 | 181700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 50 | 20230712 | 181600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 51 | 20230712 | 181500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 52 | 20230712 | 181400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 53 | 20230712 | 181300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 54 | 20230712 | 181200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 55 | 20230712 | 181100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 56 | 20230712 | 181000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 57 | 20230712 | 180900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 58 | 20230712 | 180800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 59 | 20230712 | 180700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 60 | 20230712 | 180600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 61 | 20230712 | 180500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 62 | 20230712 | 180400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 2809 |
| 63 | 20230712 | 180300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 64 | 20230712 | 180200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 65 | 20230712 | 180100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 66 | 20230712 | 180000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 67 | 20230712 | 175900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 68 | 20230712 | 175800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 69 | 20230712 | 175700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 70 | 20230712 | 175600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 71 | 20230712 | 175500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 72 | 20230712 | 175400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 73 | 20230712 | 175300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 74 | 20230712 | 175200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 75 | 20230712 | 175100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 76 | 20230712 | 175000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 77 | 20230712 | 174900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 78 | 20230712 | 174800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 79 | 20230712 | 174700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 80 | 20230712 | 174600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 81 | 20230712 | 174500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 82 | 20230712 | 174400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 83 | 20230712 | 174300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 84 | 20230712 | 174200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 85 | 20230712 | 174100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 86 | 20230712 | 174000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 87 | 20230712 | 173900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 88 | 20230712 | 173800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 89 | 20230712 | 173700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 90 | 20230712 | 173600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 91 | 20230712 | 173500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 92 | 20230712 | 173400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 2809 |
| 93 | 20230712 | 173300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 94 | 20230712 | 173200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 95 | 20230712 | 173100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 96 | 20230712 | 173000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 97 | 20230712 | 172900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 98 | 20230712 | 172800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 99 | 20230712 | 172700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 100 | 20230712 | 172600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 101 | 20230712 | 172500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 102 | 20230712 | 172400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 103 | 20230712 | 172300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 104 | 20230712 | 172200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 105 | 20230712 | 172100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 106 | 20230712 | 172000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 107 | 20230712 | 171900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 108 | 20230712 | 171800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 109 | 20230712 | 171700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 110 | 20230712 | 171600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 111 | 20230712 | 171500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 112 | 20230712 | 171400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 113 | 20230712 | 171300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 114 | 20230712 | 171200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 115 | 20230712 | 171100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 116 | 20230712 | 171000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 117 | 20230712 | 170900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 118 | 20230712 | 170800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 119 | 20230712 | 170700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 120 | 20230712 | 170600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 121 | 20230712 | 170500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 122 | 20230712 | 170400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 2809 |
| 123 | 20230712 | 170300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 124 | 20230712 | 170200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 125 | 20230712 | 170100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 126 | 20230712 | 170000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 127 | 20230712 | 165900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 128 | 20230712 | 165800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 129 | 20230712 | 165700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 130 | 20230712 | 165600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 131 | 20230712 | 165500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 132 | 20230712 | 165400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 133 | 20230712 | 165300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 134 | 20230712 | 165200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 135 | 20230712 | 165100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 136 | 20230712 | 165000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 137 | 20230712 | 164900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 138 | 20230712 | 164800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 139 | 20230712 | 164700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 140 | 20230712 | 164600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 141 | 20230712 | 164500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 142 | 20230712 | 164400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 143 | 20230712 | 164300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 144 | 20230712 | 164200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 145 | 20230712 | 164100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 146 | 20230712 | 164000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 147 | 20230712 | 163900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 148 | 20230712 | 163800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 149 | 20230712 | 163700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 150 | 20230712 | 163600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 151 | 20230712 | 163500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 152 | 20230712 | 163400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 2809 |
| 153 | 20230712 | 163300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 154 | 20230712 | 163200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 155 | 20230712 | 163100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 156 | 20230712 | 163000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 157 | 20230712 | 162900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 158 | 20230712 | 162800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 159 | 20230712 | 162700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 160 | 20230712 | 162600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 161 | 20230712 | 162500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 162 | 20230712 | 162400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 163 | 20230712 | 162300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 164 | 20230712 | 162200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 165 | 20230712 | 162100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 166 | 20230712 | 162000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 167 | 20230712 | 161900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 168 | 20230712 | 161800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 169 | 20230712 | 161700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 170 | 20230712 | 161600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 171 | 20230712 | 161500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 172 | 20230712 | 161400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 173 | 20230712 | 161300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 174 | 20230712 | 161200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 175 | 20230712 | 161100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 176 | 20230712 | 161000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 177 | 20230712 | 160900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 178 | 20230712 | 160800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 179 | 20230712 | 160700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 180 | 20230712 | 160600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 181 | 20230712 | 160500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 182 | 20230712 | 160400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 2809 |
| 183 | 20230712 | 160300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 184 | 20230712 | 160200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 185 | 20230712 | 160100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 186 | 20230712 | 160000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 187 | 20230712 | 155900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 188 | 20230712 | 155800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 189 | 20230712 | 155700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 190 | 20230712 | 155600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 191 | 20230712 | 155500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 192 | 20230712 | 155400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 193 | 20230712 | 155300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 194 | 20230712 | 155200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 195 | 20230712 | 155100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 196 | 20230712 | 155000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 197 | 20230712 | 154900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 198 | 20230712 | 154800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 199 | 20230712 | 154700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 200 | 20230712 | 154600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 201 | 20230712 | 154500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 202 | 20230712 | 154400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 203 | 20230712 | 154300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 204 | 20230712 | 154200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 205 | 20230712 | 154100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 206 | 20230712 | 154000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 207 | 20230712 | 153900 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 208 | 20230712 | 153800 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 209 | 20230712 | 153700 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 210 | 20230712 | 153600 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 211 | 20230712 | 153500 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 212 | 20230712 | 153400 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 2809 |
| 213 | 20230712 | 153300 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 214 | 20230712 | 153200 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 215 | 20230712 | 153100 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 0 |
| 216 | 20230712 | 153000 | 1171592750 | 3600 | 3600 | 3600 | 3600 | 2809 |
| 217 | 20230712 | 152900 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 218 | 20230712 | 152800 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 219 | 20230712 | 152700 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 220 | 20230712 | 152600 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 221 | 20230712 | 152500 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 222 | 20230712 | 152400 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 223 | 20230712 | 152300 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 224 | 20230712 | 152200 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 225 | 20230712 | 152100 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 226 | 20230712 | 152000 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 0 |
| 227 | 20230712 | 151900 | 1161480350 | 3600 | 3600 | 3600 | 3600 | 384 |
| 228 | 20230712 | 151800 | 1160097950 | 3600 | 3600 | 3600 | 3600 | 155 |
| 229 | 20230712 | 151700 | 1159539950 | 3600 | 3590 | 3600 | 3590 | 2989 |
| 230 | 20230712 | 151600 | 1148800880 | 3590 | 3590 | 3590 | 3590 | 153 |
| 231 | 20230712 | 151500 | 1148251610 | 3590 | 3580 | 3590 | 3580 | 3023 |
| 232 | 20230712 | 151400 | 1137417815 | 3580 | 3575 | 3580 | 3575 | 5382 |
| 233 | 20230712 | 151300 | 1118167565 | 3570 | 3570 | 3570 | 3570 | 1492 |
| 234 | 20230712 | 151200 | 1112841125 | 3570 | 3570 | 3570 | 3565 | 1011 |
| 235 | 20230712 | 151100 | 1109233855 | 3565 | 3565 | 3565 | 3565 | 10 |
| 236 | 20230712 | 151000 | 1109198205 | 3570 | 3570 | 3570 | 3570 | 39 |
| 237 | 20230712 | 150900 | 1109058975 | 3565 | 3565 | 3565 | 3565 | 1 |
| 238 | 20230712 | 150800 | 1109055410 | 3570 | 3565 | 3570 | 3565 | 11 |
| 239 | 20230712 | 150700 | 1109016190 | 3570 | 3565 | 3570 | 3565 | 232 |
| 240 | 20230712 | 150600 | 1108188655 | 3565 | 3565 | 3565 | 3565 | 145 |
| 241 | 20230712 | 150500 | 1107671730 | 3565 | 3570 | 3570 | 3565 | 216 |
| 242 | 20230712 | 150400 | 1106900660 | 3570 | 3570 | 3570 | 3570 | 283 |
| 243 | 20230712 | 150300 | 1105890350 | 3570 | 3570 | 3570 | 3570 | 0 |
| 244 | 20230712 | 150200 | 1105890350 | 3570 | 3570 | 3570 | 3570 | 1750 |
| 245 | 20230712 | 150100 | 1099642850 | 3570 | 3570 | 3575 | 3570 | 1028 |
| 246 | 20230712 | 150000 | 1095972850 | 3570 | 3570 | 3570 | 3570 | 50 |
| 247 | 20230712 | 145900 | 1095794350 | 3575 | 3575 | 3575 | 3575 | 0 |
| 248 | 20230712 | 145800 | 1095794350 | 3575 | 3575 | 3575 | 3575 | 100 |
| 249 | 20230712 | 145700 | 1095436850 | 3575 | 3575 | 3575 | 3570 | 311 |
| 250 | 20230712 | 145600 | 1094325075 | 3570 | 3570 | 3575 | 3570 | 21 |
| 251 | 20230712 | 145500 | 1094250100 | 3570 | 3570 | 3570 | 3570 | 1000 |
| 252 | 20230712 | 145400 | 1090680100 | 3575 | 3570 | 3575 | 3570 | 3438 |
| 253 | 20230712 | 145300 | 1078406390 | 3570 | 3570 | 3570 | 3570 | 600 |
| 254 | 20230712 | 145200 | 1076264390 | 3570 | 3570 | 3570 | 3570 | 150 |
| 255 | 20230712 | 145100 | 1075728890 | 3570 | 3575 | 3580 | 3570 | 105 |
| 256 | 20230712 | 145000 | 1075353100 | 3575 | 3575 | 3575 | 3575 | 138 |
| 257 | 20230712 | 144900 | 1074859750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 258 | 20230712 | 144800 | 1074859750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 259 | 20230712 | 144700 | 1074859750 | 3580 | 3570 | 3580 | 3570 | 2475 |
| 260 | 20230712 | 144600 | 1066022855 | 3575 | 3575 | 3575 | 3575 | 0 |
| 261 | 20230712 | 144500 | 1066022855 | 3575 | 3575 | 3575 | 3575 | 200 |
| 262 | 20230712 | 144400 | 1065307855 | 3580 | 3580 | 3580 | 3580 | 2428 |
| 263 | 20230712 | 144300 | 1056615615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 264 | 20230712 | 144200 | 1056615615 | 3580 | 3580 | 3580 | 3580 | 100 |
| 265 | 20230712 | 144100 | 1056257615 | 3580 | 3580 | 3580 | 3580 | 10 |
| 266 | 20230712 | 144000 | 1056221815 | 3570 | 3570 | 3570 | 3570 | 52 |
| 267 | 20230712 | 143900 | 1056036175 | 3575 | 3570 | 3575 | 3570 | 101 |
| 268 | 20230712 | 143800 | 1055675105 | 3570 | 3570 | 3570 | 3570 | 1050 |
| 269 | 20230712 | 143700 | 1051926605 | 3575 | 3570 | 3575 | 3570 | 20 |
| 270 | 20230712 | 143600 | 1051855155 | 3575 | 3575 | 3575 | 3575 | 0 |
| 271 | 20230712 | 143500 | 1051855155 | 3575 | 3575 | 3575 | 3575 | 23 |
| 272 | 20230712 | 143400 | 1051772930 | 3575 | 3575 | 3575 | 3575 | 0 |
| 273 | 20230712 | 143300 | 1051772930 | 3575 | 3575 | 3575 | 3575 | 0 |
| 274 | 20230712 | 143200 | 1051772930 | 3575 | 3575 | 3575 | 3575 | 1181 |
| 275 | 20230712 | 143100 | 1047550855 | 3575 | 3575 | 3575 | 3575 | 0 |
| 276 | 20230712 | 143000 | 1047550855 | 3575 | 3575 | 3575 | 3575 | 100 |
| 277 | 20230712 | 142900 | 1047193355 | 3575 | 3575 | 3575 | 3575 | 0 |
| 278 | 20230712 | 142800 | 1047193355 | 3575 | 3575 | 3575 | 3575 | 0 |
| 279 | 20230712 | 142700 | 1047193355 | 3575 | 3575 | 3575 | 3575 | 0 |
| 280 | 20230712 | 142600 | 1047193355 | 3575 | 3575 | 3575 | 3575 | 505 |
| 281 | 20230712 | 142500 | 1045387980 | 3570 | 3570 | 3570 | 3570 | 150 |
| 282 | 20230712 | 142400 | 1044852480 | 3570 | 3570 | 3570 | 3570 | 4005 |
| 283 | 20230712 | 142300 | 1030554630 | 3570 | 3570 | 3570 | 3570 | 0 |
| 284 | 20230712 | 142200 | 1030554630 | 3570 | 3570 | 3570 | 3570 | 323 |
| 285 | 20230712 | 142100 | 1029401520 | 3575 | 3570 | 3575 | 3570 | 521 |
| 286 | 20230712 | 142000 | 1027541445 | 3575 | 3575 | 3575 | 3575 | 51 |
| 287 | 20230712 | 141900 | 1027359120 | 3575 | 3575 | 3575 | 3575 | 2198 |
| 288 | 20230712 | 141800 | 1019501270 | 3580 | 3580 | 3580 | 3580 | 0 |
| 289 | 20230712 | 141700 | 1019501270 | 3580 | 3580 | 3580 | 3580 | 2 |
| 290 | 20230712 | 141600 | 1019494110 | 3580 | 3575 | 3580 | 3575 | 74 |
| 291 | 20230712 | 141500 | 1019229445 | 3575 | 3575 | 3575 | 3575 | 0 |
| 292 | 20230712 | 141400 | 1019229445 | 3575 | 3570 | 3575 | 3570 | 931 |
| 293 | 20230712 | 141300 | 1015905270 | 3575 | 3575 | 3575 | 3575 | 0 |
| 294 | 20230712 | 141200 | 1015905270 | 3575 | 3575 | 3575 | 3575 | 101 |
| 295 | 20230712 | 141100 | 1015544195 | 3575 | 3575 | 3575 | 3575 | 12 |
| 296 | 20230712 | 141000 | 1015501295 | 3575 | 3575 | 3575 | 3575 | 1814 |
| 297 | 20230712 | 140900 | 1009016245 | 3575 | 3575 | 3575 | 3575 | 556 |
| 298 | 20230712 | 140800 | 1007028545 | 3575 | 3580 | 3580 | 3575 | 54 |
| 299 | 20230712 | 140700 | 1006835375 | 3575 | 3575 | 3575 | 3575 | 1499 |
| 300 | 20230712 | 140600 | 1001476450 | 3575 | 3575 | 3575 | 3575 | 300 |
| 301 | 20230712 | 140500 | 1000403950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 302 | 20230712 | 140400 | 1000403950 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 303 | 20230712 | 140300 | 996828950 | 3575 | 3575 | 3575 | 3575 | 1050 |
| 304 | 20230712 | 140200 | 993075200 | 3570 | 3570 | 3570 | 3570 | 0 |
| 305 | 20230712 | 140100 | 993075200 | 3570 | 3575 | 3575 | 3570 | 6091 |
| 306 | 20230712 | 140000 | 971319195 | 3575 | 3575 | 3575 | 3575 | 653 |
| 307 | 20230712 | 135900 | 968984720 | 3575 | 3575 | 3575 | 3575 | 700 |
| 308 | 20230712 | 135800 | 966482220 | 3580 | 3580 | 3580 | 3580 | 7 |
| 309 | 20230712 | 135700 | 966457160 | 3580 | 3580 | 3580 | 3575 | 251 |
| 310 | 20230712 | 135600 | 965559580 | 3580 | 3575 | 3580 | 3575 | 331 |
| 311 | 20230712 | 135500 | 964376250 | 3575 | 3575 | 3575 | 3575 | 300 |
| 312 | 20230712 | 135400 | 963303750 | 3575 | 3575 | 3575 | 3575 | 1010 |
| 313 | 20230712 | 135300 | 959693000 | 3580 | 3570 | 3580 | 3570 | 6 |
| 314 | 20230712 | 135200 | 959671555 | 3580 | 3580 | 3580 | 3580 | 1 |
| 315 | 20230712 | 135100 | 959667975 | 3560 | 3560 | 3560 | 3560 | 1 |
| 316 | 20230712 | 135000 | 959664415 | 3580 | 3565 | 3580 | 3565 | 2462 |
| 317 | 20230712 | 134900 | 950870010 | 3565 | 3565 | 3565 | 3565 | 2 |
| 318 | 20230712 | 134800 | 950862880 | 3565 | 3565 | 3565 | 3565 | 50 |
| 319 | 20230712 | 134700 | 950684630 | 3570 | 3565 | 3570 | 3565 | 1109 |
| 320 | 20230712 | 134600 | 946729045 | 3565 | 3565 | 3565 | 3565 | 160 |
| 321 | 20230712 | 134500 | 946158645 | 3565 | 3565 | 3565 | 3565 | 5 |
| 322 | 20230712 | 134400 | 946140820 | 3560 | 3560 | 3560 | 3560 | 948 |
| 323 | 20230712 | 134300 | 942765940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 324 | 20230712 | 134200 | 942765940 | 3560 | 3560 | 3560 | 3560 | 300 |
| 325 | 20230712 | 134100 | 941697940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 326 | 20230712 | 134000 | 941697940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 327 | 20230712 | 133900 | 941697940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 328 | 20230712 | 133800 | 941697940 | 3560 | 3560 | 3560 | 3560 | 2 |
| 329 | 20230712 | 133700 | 941690820 | 3555 | 3555 | 3555 | 3555 | 0 |
| 330 | 20230712 | 133600 | 941690820 | 3555 | 3560 | 3560 | 3555 | 1339 |
| 331 | 20230712 | 133500 | 936926480 | 3560 | 3560 | 3560 | 3560 | 8 |
| 332 | 20230712 | 133400 | 936898000 | 3560 | 3560 | 3560 | 3560 | 3 |
| 333 | 20230712 | 133300 | 936887320 | 3555 | 3555 | 3555 | 3555 | 224 |
| 334 | 20230712 | 133200 | 936091000 | 3550 | 3550 | 3550 | 3550 | 1688 |
| 335 | 20230712 | 133100 | 930098600 | 3550 | 3550 | 3550 | 3550 | 3 |
| 336 | 20230712 | 133000 | 930087950 | 3550 | 3545 | 3550 | 3540 | 1223 |
| 337 | 20230712 | 132900 | 925748715 | 3545 | 3545 | 3545 | 3545 | 269 |
| 338 | 20230712 | 132800 | 924795110 | 3540 | 3540 | 3540 | 3540 | 169 |
| 339 | 20230712 | 132700 | 924196850 | 3540 | 3535 | 3540 | 3535 | 423 |
| 340 | 20230712 | 132600 | 922699540 | 3535 | 3535 | 3535 | 3535 | 1814 |
| 341 | 20230712 | 132500 | 916287050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 342 | 20230712 | 132400 | 916287050 | 3535 | 3535 | 3535 | 3535 | 10 |
| 343 | 20230712 | 132300 | 916251700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 344 | 20230712 | 132200 | 916251700 | 3535 | 3535 | 3535 | 3535 | 45 |
| 345 | 20230712 | 132100 | 916092625 | 3535 | 3535 | 3535 | 3535 | 20 |
| 346 | 20230712 | 132000 | 916021925 | 3535 | 3535 | 3535 | 3535 | 10 |
| 347 | 20230712 | 131900 | 915986575 | 3535 | 3535 | 3535 | 3535 | 10 |
| 348 | 20230712 | 131800 | 915951225 | 3535 | 3530 | 3535 | 3530 | 199 |
| 349 | 20230712 | 131700 | 915248730 | 3535 | 3535 | 3535 | 3530 | 422 |
| 350 | 20230712 | 131600 | 913758660 | 3540 | 3540 | 3540 | 3540 | 0 |
| 351 | 20230712 | 131500 | 913758660 | 3540 | 3535 | 3540 | 3535 | 331 |
| 352 | 20230712 | 131400 | 912588485 | 3535 | 3540 | 3540 | 3535 | 526 |
| 353 | 20230712 | 131300 | 910729065 | 3540 | 3545 | 3545 | 3540 | 411 |
| 354 | 20230712 | 131200 | 909274120 | 3545 | 3540 | 3545 | 3540 | 662 |
| 355 | 20230712 | 131100 | 906929135 | 3540 | 3540 | 3540 | 3540 | 275 |
| 356 | 20230712 | 131000 | 905955635 | 3540 | 3540 | 3540 | 3540 | 191 |
| 357 | 20230712 | 130900 | 905279495 | 3540 | 3540 | 3540 | 3540 | 100 |
| 358 | 20230712 | 130800 | 904925495 | 3540 | 3540 | 3540 | 3540 | 0 |
| 359 | 20230712 | 130700 | 904925495 | 3540 | 3540 | 3540 | 3540 | 0 |
| 360 | 20230712 | 130600 | 904925495 | 3540 | 3540 | 3540 | 3540 | 2923 |
| 361 | 20230712 | 130500 | 894578075 | 3545 | 3545 | 3545 | 3545 | 0 |
| 362 | 20230712 | 130400 | 894578075 | 3545 | 3545 | 3545 | 3545 | 435 |
| 363 | 20230712 | 130300 | 893036000 | 3545 | 3545 | 3545 | 3545 | 1027 |
| 364 | 20230712 | 130200 | 889395285 | 3545 | 3545 | 3545 | 3545 | 10500 |
| 365 | 20230712 | 130100 | 852172785 | 3550 | 3550 | 3550 | 3550 | 0 |
| 366 | 20230712 | 130000 | 852172785 | 3550 | 3550 | 3550 | 3550 | 59 |
| 367 | 20230712 | 125900 | 851963335 | 3550 | 3550 | 3550 | 3550 | 1 |
| 368 | 20230712 | 125800 | 851959785 | 3545 | 3545 | 3545 | 3545 | 0 |
| 369 | 20230712 | 125700 | 851959785 | 3545 | 3545 | 3545 | 3545 | 0 |
| 370 | 20230712 | 125600 | 851959785 | 3545 | 3545 | 3545 | 3545 | 440 |
| 371 | 20230712 | 125500 | 850399985 | 3550 | 3550 | 3550 | 3550 | 202 |
| 372 | 20230712 | 125400 | 849682885 | 3545 | 3545 | 3545 | 3545 | 300 |
| 373 | 20230712 | 125300 | 848619385 | 3540 | 3540 | 3540 | 3540 | 998 |
| 374 | 20230712 | 125200 | 845086465 | 3540 | 3540 | 3540 | 3540 | 0 |
| 375 | 20230712 | 125100 | 845086465 | 3540 | 3540 | 3540 | 3540 | 2 |
| 376 | 20230712 | 125000 | 845079385 | 3540 | 3540 | 3540 | 3540 | 0 |
| 377 | 20230712 | 124900 | 845079385 | 3540 | 3540 | 3540 | 3540 | 200 |
| 378 | 20230712 | 124800 | 844371385 | 3535 | 3535 | 3535 | 3535 | 1 |
| 379 | 20230712 | 124700 | 844367850 | 3530 | 3535 | 3535 | 3530 | 358 |
| 380 | 20230712 | 124600 | 843102370 | 3535 | 3535 | 3535 | 3535 | 652 |
| 381 | 20230712 | 124500 | 840797550 | 3550 | 3550 | 3550 | 3550 | 19 |
| 382 | 20230712 | 124400 | 840730100 | 3550 | 3550 | 3550 | 3550 | 300 |
| 383 | 20230712 | 124300 | 839665100 | 3550 | 3550 | 3550 | 3550 | 50 |
| 384 | 20230712 | 124200 | 839487600 | 3550 | 3550 | 3550 | 3550 | 23 |
| 385 | 20230712 | 124100 | 839405950 | 3550 | 3550 | 3550 | 3550 | 0 |
| 386 | 20230712 | 124000 | 839405950 | 3550 | 3550 | 3550 | 3550 | 0 |
| 387 | 20230712 | 123900 | 839405950 | 3550 | 3550 | 3550 | 3550 | 0 |
| 388 | 20230712 | 123800 | 839405950 | 3550 | 3550 | 3550 | 3550 | 64 |
| 389 | 20230712 | 123700 | 839178750 | 3550 | 3550 | 3550 | 3550 | 0 |
| 390 | 20230712 | 123600 | 839178750 | 3550 | 3550 | 3550 | 3550 | 100 |
| 391 | 20230712 | 123500 | 838823750 | 3550 | 3550 | 3550 | 3550 | 905 |
| 392 | 20230712 | 123400 | 835611000 | 3550 | 3540 | 3550 | 3530 | 2085 |
| 393 | 20230712 | 123300 | 828245685 | 3540 | 3540 | 3540 | 3540 | 0 |
| 394 | 20230712 | 123200 | 828245685 | 3540 | 3540 | 3540 | 3540 | 0 |
| 395 | 20230712 | 123100 | 828245685 | 3540 | 3550 | 3550 | 3540 | 4497 |
| 396 | 20230712 | 123000 | 812318200 | 3550 | 3550 | 3550 | 3550 | 506 |
| 397 | 20230712 | 122900 | 810521900 | 3550 | 3550 | 3550 | 3550 | 80 |
| 398 | 20230712 | 122800 | 810237900 | 3550 | 3550 | 3550 | 3550 | 120 |
| 399 | 20230712 | 122700 | 809811900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 400 | 20230712 | 122600 | 809811900 | 3550 | 3550 | 3550 | 3550 | 10 |
| 401 | 20230712 | 122500 | 809776400 | 3555 | 3555 | 3555 | 3555 | 0 |
| 402 | 20230712 | 122400 | 809776400 | 3555 | 3555 | 3555 | 3555 | 17 |
| 403 | 20230712 | 122300 | 809715965 | 3555 | 3555 | 3555 | 3555 | 0 |
| 404 | 20230712 | 122200 | 809715965 | 3555 | 3555 | 3555 | 3555 | 80 |
| 405 | 20230712 | 122100 | 809431565 | 3545 | 3545 | 3545 | 3545 | 0 |
| 406 | 20230712 | 122000 | 809431565 | 3545 | 3545 | 3545 | 3545 | 32 |
| 407 | 20230712 | 121900 | 809318125 | 3550 | 3550 | 3550 | 3550 | 541 |
| 408 | 20230712 | 121800 | 807397575 | 3560 | 3560 | 3560 | 3560 | 4 |
| 409 | 20230712 | 121700 | 807383335 | 3560 | 3560 | 3560 | 3560 | 450 |
| 410 | 20230712 | 121600 | 805781335 | 3550 | 3550 | 3550 | 3550 | 20 |
| 411 | 20230712 | 121500 | 805710335 | 3550 | 3550 | 3550 | 3550 | 22 |
| 412 | 20230712 | 121400 | 805632235 | 3545 | 3545 | 3545 | 3545 | 20 |
| 413 | 20230712 | 121300 | 805561335 | 3550 | 3545 | 3550 | 3545 | 3 |
| 414 | 20230712 | 121200 | 805550695 | 3550 | 3550 | 3550 | 3550 | 0 |
| 415 | 20230712 | 121100 | 805550695 | 3550 | 3550 | 3550 | 3550 | 0 |
| 416 | 20230712 | 121000 | 805550695 | 3550 | 3550 | 3550 | 3550 | 10 |
| 417 | 20230712 | 120900 | 805515195 | 3550 | 3550 | 3550 | 3550 | 0 |
| 418 | 20230712 | 120800 | 805515195 | 3550 | 3550 | 3550 | 3550 | 140 |
| 419 | 20230712 | 120700 | 805018195 | 3545 | 3545 | 3545 | 3545 | 0 |
| 420 | 20230712 | 120600 | 805018195 | 3545 | 3550 | 3550 | 3545 | 75 |
| 421 | 20230712 | 120500 | 804752245 | 3550 | 3550 | 3550 | 3550 | 21 |
| 422 | 20230712 | 120400 | 804677695 | 3550 | 3550 | 3550 | 3550 | 4 |
| 423 | 20230712 | 120300 | 804663495 | 3550 | 3545 | 3550 | 3545 | 64 |
| 424 | 20230712 | 120200 | 804436450 | 3550 | 3550 | 3550 | 3550 | 1 |
| 425 | 20230712 | 120100 | 804432900 | 3545 | 3545 | 3545 | 3545 | 0 |
| 426 | 20230712 | 120000 | 804432900 | 3545 | 3550 | 3550 | 3545 | 358 |
| 427 | 20230712 | 115900 | 803162005 | 3560 | 3560 | 3560 | 3560 | 0 |
| 428 | 20230712 | 115800 | 803162005 | 3560 | 3550 | 3560 | 3545 | 159 |
| 429 | 20230712 | 115700 | 802597695 | 3550 | 3545 | 3550 | 3545 | 40 |
| 430 | 20230712 | 115600 | 802455795 | 3550 | 3550 | 3550 | 3550 | 452 |
| 431 | 20230712 | 115500 | 800851195 | 3550 | 3550 | 3550 | 3550 | 0 |
| 432 | 20230712 | 115400 | 800851195 | 3550 | 3550 | 3550 | 3550 | 1 |
| 433 | 20230712 | 115300 | 800847645 | 3560 | 3560 | 3560 | 3560 | 6 |
| 434 | 20230712 | 115200 | 800826285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 435 | 20230712 | 115100 | 800826285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 436 | 20230712 | 115000 | 800826285 | 3565 | 3565 | 3565 | 3565 | 5 |
| 437 | 20230712 | 114900 | 800808460 | 3565 | 3565 | 3565 | 3565 | 0 |
| 438 | 20230712 | 114800 | 800808460 | 3565 | 3565 | 3565 | 3565 | 0 |
| 439 | 20230712 | 114700 | 800808460 | 3565 | 3565 | 3565 | 3565 | 1 |
| 440 | 20230712 | 114600 | 800804895 | 3550 | 3565 | 3565 | 3550 | 202 |
| 441 | 20230712 | 114500 | 800087255 | 3550 | 3565 | 3565 | 3550 | 23 |
| 442 | 20230712 | 114400 | 800005335 | 3560 | 3560 | 3560 | 3560 | 1 |
| 443 | 20230712 | 114300 | 800001775 | 3565 | 3565 | 3565 | 3565 | 0 |
| 444 | 20230712 | 114200 | 800001775 | 3565 | 3565 | 3565 | 3565 | 0 |
| 445 | 20230712 | 114100 | 800001775 | 3565 | 3550 | 3565 | 3535 | 4951 |
| 446 | 20230712 | 114000 | 782389745 | 3560 | 3560 | 3560 | 3560 | 0 |
| 447 | 20230712 | 113900 | 782389745 | 3560 | 3560 | 3560 | 3560 | 0 |
| 448 | 20230712 | 113800 | 782389745 | 3560 | 3560 | 3560 | 3560 | 0 |
| 449 | 20230712 | 113700 | 782389745 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 450 | 20230712 | 113600 | 778829745 | 3560 | 3555 | 3560 | 3550 | 129 |
| 451 | 20230712 | 113500 | 778371115 | 3560 | 3560 | 3560 | 3560 | 1 |
| 452 | 20230712 | 113400 | 778367555 | 3560 | 3560 | 3560 | 3560 | 11 |
| 453 | 20230712 | 113300 | 778328395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 454 | 20230712 | 113200 | 778328395 | 3560 | 3560 | 3560 | 3560 | 1 |
| 455 | 20230712 | 113100 | 778324835 | 3560 | 3545 | 3560 | 3545 | 100 |
| 456 | 20230712 | 113000 | 777970320 | 3545 | 3545 | 3545 | 3545 | 1800 |
| 457 | 20230712 | 112900 | 771589320 | 3545 | 3560 | 3560 | 3545 | 144 |
| 458 | 20230712 | 112800 | 771078180 | 3560 | 3560 | 3560 | 3560 | 301 |
| 459 | 20230712 | 112700 | 770006620 | 3560 | 3560 | 3560 | 3560 | 550 |
| 460 | 20230712 | 112600 | 768048620 | 3550 | 3550 | 3550 | 3550 | 30 |
| 461 | 20230712 | 112500 | 767942120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 462 | 20230712 | 112400 | 767942120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 463 | 20230712 | 112300 | 767942120 | 3560 | 3560 | 3560 | 3560 | 121 |
| 464 | 20230712 | 112200 | 767511360 | 3560 | 3555 | 3560 | 3555 | 232 |
| 465 | 20230712 | 112100 | 766685465 | 3535 | 3535 | 3535 | 3535 | 0 |
| 466 | 20230712 | 112000 | 766685465 | 3535 | 3535 | 3535 | 3535 | 0 |
| 467 | 20230712 | 111900 | 766685465 | 3535 | 3535 | 3535 | 3535 | 100 |
| 468 | 20230712 | 111800 | 766331965 | 3560 | 3560 | 3560 | 3560 | 0 |
| 469 | 20230712 | 111700 | 766331965 | 3560 | 3560 | 3560 | 3560 | 0 |
| 470 | 20230712 | 111600 | 766331965 | 3560 | 3535 | 3560 | 3535 | 6 |
| 471 | 20230712 | 111500 | 766310730 | 3560 | 3550 | 3560 | 3535 | 865 |
| 472 | 20230712 | 111400 | 763247910 | 3550 | 3550 | 3550 | 3550 | 0 |
| 473 | 20230712 | 111300 | 763247910 | 3550 | 3550 | 3550 | 3550 | 6595 |
| 474 | 20230712 | 111200 | 739835660 | 3550 | 3540 | 3550 | 3540 | 180 |
| 475 | 20230712 | 111100 | 739198450 | 3540 | 3550 | 3550 | 3540 | 525 |
| 476 | 20230712 | 111000 | 737339775 | 3545 | 3555 | 3555 | 3545 | 91 |
| 477 | 20230712 | 110900 | 737017135 | 3555 | 3555 | 3555 | 3555 | 10 |
| 478 | 20230712 | 110800 | 736981585 | 3540 | 3555 | 3555 | 3540 | 1240 |
| 479 | 20230712 | 110700 | 732591535 | 3540 | 3545 | 3555 | 3540 | 792 |
| 480 | 20230712 | 110600 | 729784520 | 3555 | 3550 | 3555 | 3550 | 101 |
| 481 | 20230712 | 110500 | 729425965 | 3555 | 3555 | 3555 | 3555 | 5 |
| 482 | 20230712 | 110400 | 729408190 | 3555 | 3555 | 3555 | 3555 | 615 |
| 483 | 20230712 | 110300 | 727221865 | 3555 | 3560 | 3560 | 3545 | 514 |
| 484 | 20230712 | 110200 | 725399605 | 3545 | 3545 | 3545 | 3545 | 590 |
| 485 | 20230712 | 110100 | 723308055 | 3560 | 3545 | 3560 | 3545 | 2 |
| 486 | 20230712 | 110000 | 723300950 | 3560 | 3555 | 3560 | 3550 | 3429 |
| 487 | 20230712 | 105900 | 711114780 | 3560 | 3560 | 3560 | 3560 | 0 |
| 488 | 20230712 | 105800 | 711114780 | 3560 | 3560 | 3560 | 3560 | 10 |
| 489 | 20230712 | 105700 | 711079180 | 3565 | 3565 | 3565 | 3565 | 33 |
| 490 | 20230712 | 105600 | 710961535 | 3565 | 3550 | 3565 | 3550 | 367 |
| 491 | 20230712 | 105500 | 709658535 | 3550 | 3550 | 3550 | 3550 | 726 |
| 492 | 20230712 | 105400 | 707081235 | 3550 | 3560 | 3560 | 3550 | 2009 |
| 493 | 20230712 | 105300 | 699935780 | 3565 | 3565 | 3565 | 3565 | 2073 |
| 494 | 20230712 | 105200 | 692545535 | 3570 | 3565 | 3570 | 3565 | 201 |
| 495 | 20230712 | 105100 | 691828965 | 3570 | 3565 | 3570 | 3565 | 13 |
| 496 | 20230712 | 105000 | 691782580 | 3565 | 3580 | 3580 | 3565 | 1172 |
| 497 | 20230712 | 104900 | 687598555 | 3570 | 3580 | 3580 | 3570 | 400 |
| 498 | 20230712 | 104800 | 686169485 | 3590 | 3590 | 3590 | 3590 | 206 |
| 499 | 20230712 | 104700 | 685429945 | 3590 | 3575 | 3590 | 3575 | 1045 |
| 500 | 20230712 | 104600 | 681686605 | 3575 | 3580 | 3580 | 3575 | 1008 |
| 501 | 20230712 | 104500 | 678078040 | 3580 | 3580 | 3580 | 3580 | 44 |
| 502 | 20230712 | 104400 | 677920520 | 3580 | 3570 | 3580 | 3570 | 601 |
| 503 | 20230712 | 104300 | 675774940 | 3580 | 3575 | 3580 | 3570 | 2040 |
| 504 | 20230712 | 104200 | 668487240 | 3580 | 3575 | 3580 | 3570 | 1495 |
| 505 | 20230712 | 104100 | 663150005 | 3570 | 3580 | 3580 | 3570 | 615 |
| 506 | 20230712 | 104000 | 660952980 | 3580 | 3575 | 3580 | 3575 | 123 |
| 507 | 20230712 | 103900 | 660512840 | 3580 | 3580 | 3580 | 3580 | 29 |
| 508 | 20230712 | 103800 | 660409020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 509 | 20230712 | 103700 | 660409020 | 3580 | 3560 | 3580 | 3560 | 404 |
| 510 | 20230712 | 103600 | 658969270 | 3555 | 3570 | 3570 | 3555 | 5456 |
| 511 | 20230712 | 103500 | 639546255 | 3570 | 3570 | 3570 | 3570 | 7 |
| 512 | 20230712 | 103400 | 639521265 | 3575 | 3565 | 3575 | 3565 | 69 |
| 513 | 20230712 | 103300 | 639274850 | 3570 | 3580 | 3585 | 3565 | 6459 |
| 514 | 20230712 | 103200 | 616187015 | 3585 | 3585 | 3585 | 3585 | 5 |
| 515 | 20230712 | 103100 | 616169090 | 3585 | 3585 | 3585 | 3585 | 0 |
| 516 | 20230712 | 103000 | 616169090 | 3585 | 3590 | 3590 | 3585 | 434 |
| 517 | 20230712 | 102900 | 614613190 | 3585 | 3585 | 3585 | 3585 | 294 |
| 518 | 20230712 | 102800 | 613559200 | 3585 | 3590 | 3590 | 3585 | 525 |
| 519 | 20230712 | 102700 | 611674500 | 3590 | 3585 | 3590 | 3585 | 320 |
| 520 | 20230712 | 102600 | 610526800 | 3585 | 3585 | 3585 | 3585 | 10 |
| 521 | 20230712 | 102500 | 610490950 | 3585 | 3585 | 3585 | 3585 | 2283 |
| 522 | 20230712 | 102400 | 602306395 | 3585 | 3580 | 3595 | 3580 | 5034 |
| 523 | 20230712 | 102300 | 584258560 | 3575 | 3580 | 3585 | 3575 | 933 |
| 524 | 20230712 | 102200 | 580920575 | 3585 | 3585 | 3585 | 3585 | 110 |
| 525 | 20230712 | 102100 | 580526225 | 3585 | 3585 | 3595 | 3580 | 1149 |
| 526 | 20230712 | 102000 | 576408195 | 3585 | 3585 | 3585 | 3585 | 1 |
| 527 | 20230712 | 101900 | 576404610 | 3585 | 3585 | 3585 | 3585 | 80 |
| 528 | 20230712 | 101800 | 576117810 | 3585 | 3590 | 3590 | 3585 | 1889 |
| 529 | 20230712 | 101700 | 569342695 | 3590 | 3590 | 3590 | 3590 | 3710 |
| 530 | 20230712 | 101600 | 556023795 | 3590 | 3590 | 3590 | 3590 | 1083 |
| 531 | 20230712 | 101500 | 552135825 | 3590 | 3585 | 3590 | 3585 | 482 |
| 532 | 20230712 | 101400 | 550407835 | 3585 | 3570 | 3585 | 3570 | 637 |
| 533 | 20230712 | 101300 | 548125545 | 3570 | 3575 | 3580 | 3570 | 1185 |
| 534 | 20230712 | 101200 | 543887210 | 3580 | 3575 | 3580 | 3575 | 286 |
| 535 | 20230712 | 101100 | 542863680 | 3575 | 3575 | 3575 | 3570 | 275 |
| 536 | 20230712 | 101000 | 541880935 | 3585 | 3575 | 3585 | 3575 | 4336 |
| 537 | 20230712 | 100900 | 526379685 | 3580 | 3590 | 3590 | 3580 | 829 |
| 538 | 20230712 | 100800 | 523403865 | 3590 | 3590 | 3590 | 3590 | 115 |
| 539 | 20230712 | 100700 | 522991015 | 3590 | 3590 | 3590 | 3585 | 677 |
| 540 | 20230712 | 100600 | 520561460 | 3590 | 3575 | 3590 | 3575 | 2033 |
| 541 | 20230712 | 100500 | 513288405 | 3575 | 3575 | 3575 | 3570 | 1349 |
| 542 | 20230712 | 100400 | 508465755 | 3575 | 3575 | 3575 | 3575 | 232 |
| 543 | 20230712 | 100300 | 507636355 | 3575 | 3580 | 3580 | 3575 | 3850 |
| 544 | 20230712 | 100200 | 493870145 | 3580 | 3600 | 3600 | 3580 | 4922 |
| 545 | 20230712 | 100100 | 476227165 | 3585 | 3605 | 3605 | 3585 | 7243 |
| 546 | 20230712 | 100000 | 450180305 | 3605 | 3595 | 3605 | 3590 | 5048 |
| 547 | 20230712 | 095900 | 432008410 | 3590 | 3590 | 3595 | 3590 | 2486 |
| 548 | 20230712 | 095800 | 423076895 | 3580 | 3575 | 3595 | 3575 | 8605 |
| 549 | 20230712 | 095700 | 392248835 | 3575 | 3570 | 3575 | 3570 | 2005 |
| 550 | 20230712 | 095600 | 385087265 | 3570 | 3575 | 3575 | 3570 | 5886 |
| 551 | 20230712 | 095500 | 364074225 | 3575 | 3570 | 3575 | 3565 | 1332 |
| 552 | 20230712 | 095400 | 359319720 | 3580 | 3570 | 3580 | 3565 | 5106 |
| 553 | 20230712 | 095300 | 341077070 | 3570 | 3550 | 3570 | 3545 | 14432 |
| 554 | 20230712 | 095200 | 289738080 | 3545 | 3540 | 3550 | 3540 | 3797 |
| 555 | 20230712 | 095100 | 276290145 | 3540 | 3540 | 3545 | 3530 | 162 |
| 556 | 20230712 | 095000 | 275717690 | 3545 | 3520 | 3545 | 3520 | 4324 |
| 557 | 20230712 | 094900 | 260482335 | 3530 | 3525 | 3530 | 3520 | 526 |
| 558 | 20230712 | 094800 | 258629670 | 3520 | 3520 | 3520 | 3520 | 600 |
| 559 | 20230712 | 094700 | 256517670 | 3525 | 3525 | 3525 | 3525 | 0 |
| 560 | 20230712 | 094600 | 256517670 | 3525 | 3525 | 3525 | 3525 | 1 |
| 561 | 20230712 | 094500 | 256514145 | 3525 | 3525 | 3525 | 3505 | 1028 |
| 562 | 20230712 | 094400 | 252910445 | 3525 | 3525 | 3525 | 3505 | 1181 |
| 563 | 20230712 | 094300 | 248767420 | 3525 | 3500 | 3525 | 3500 | 7646 |
| 564 | 20230712 | 094200 | 221923110 | 3505 | 3505 | 3505 | 3500 | 689 |
| 565 | 20230712 | 094100 | 219508270 | 3505 | 3500 | 3505 | 3500 | 92 |
| 566 | 20230712 | 094000 | 219186150 | 3505 | 3510 | 3510 | 3505 | 17 |
| 567 | 20230712 | 093900 | 219126515 | 3510 | 3510 | 3510 | 3510 | 800 |
| 568 | 20230712 | 093800 | 216318515 | 3510 | 3490 | 3510 | 3490 | 8021 |
| 569 | 20230712 | 093700 | 188284330 | 3490 | 3490 | 3490 | 3490 | 103 |
| 570 | 20230712 | 093600 | 187924860 | 3490 | 3485 | 3490 | 3485 | 11 |
| 571 | 20230712 | 093500 | 187886520 | 3485 | 3465 | 3485 | 3455 | 1496 |
| 572 | 20230712 | 093400 | 182715030 | 3465 | 3495 | 3495 | 3465 | 236 |
| 573 | 20230712 | 093300 | 181893090 | 3495 | 3495 | 3495 | 3495 | 1 |
| 574 | 20230712 | 093200 | 181889595 | 3490 | 3485 | 3495 | 3450 | 4009 |
| 575 | 20230712 | 093100 | 168026365 | 3495 | 3480 | 3495 | 3480 | 690 |
| 576 | 20230712 | 093000 | 165621805 | 3485 | 3480 | 3485 | 3480 | 748 |
| 577 | 20230712 | 092900 | 163017755 | 3480 | 3475 | 3480 | 3475 | 159 |
| 578 | 20230712 | 092800 | 162465160 | 3480 | 3480 | 3480 | 3480 | 81 |
| 579 | 20230712 | 092700 | 162183280 | 3480 | 3480 | 3480 | 3475 | 330 |
| 580 | 20230712 | 092600 | 161035940 | 3485 | 3485 | 3485 | 3485 | 6 |
| 581 | 20230712 | 092500 | 161015030 | 3485 | 3485 | 3485 | 3475 | 2691 |
| 582 | 20230712 | 092400 | 151654655 | 3485 | 3500 | 3500 | 3480 | 2452 |
| 583 | 20230712 | 092300 | 143109510 | 3500 | 3490 | 3500 | 3490 | 421 |
| 584 | 20230712 | 092200 | 141640200 | 3500 | 3490 | 3500 | 3490 | 4191 |
| 585 | 20230712 | 092100 | 127008360 | 3500 | 3510 | 3510 | 3500 | 221 |
| 586 | 20230712 | 092000 | 126232850 | 3510 | 3510 | 3510 | 3510 | 3001 |
| 587 | 20230712 | 091900 | 115699340 | 3510 | 3510 | 3510 | 3485 | 1046 |
| 588 | 20230712 | 091800 | 112052040 | 3515 | 3520 | 3525 | 3490 | 1160 |
| 589 | 20230712 | 091700 | 107996635 | 3525 | 3520 | 3525 | 3500 | 2253 |
| 590 | 20230712 | 091600 | 100096795 | 3525 | 3530 | 3530 | 3525 | 13 |
| 591 | 20230712 | 091500 | 100050960 | 3530 | 3530 | 3530 | 3530 | 204 |
| 592 | 20230712 | 091400 | 99330840 | 3530 | 3520 | 3535 | 3510 | 518 |
| 593 | 20230712 | 091300 | 97509460 | 3535 | 3520 | 3535 | 3520 | 337 |
| 594 | 20230712 | 091200 | 96321765 | 3535 | 3535 | 3535 | 3530 | 322 |
| 595 | 20230712 | 091100 | 95185045 | 3535 | 3540 | 3540 | 3535 | 296 |
| 596 | 20230712 | 091000 | 94137210 | 3540 | 3530 | 3540 | 3520 | 10289 |
| 597 | 20230712 | 090900 | 57829760 | 3520 | 3510 | 3520 | 3510 | 3077 |
| 598 | 20230712 | 090800 | 47003455 | 3515 | 3520 | 3520 | 3500 | 1265 |
| 599 | 20230712 | 090700 | 42573465 | 3520 | 3520 | 3520 | 3500 | 2643 |
| 600 | 20230712 | 090600 | 33303385 | 3510 | 3540 | 3540 | 3510 | 260 |
| 601 | 20230712 | 090500 | 32384535 | 3540 | 3535 | 3540 | 3500 | 4281 |
| 602 | 20230712 | 090400 | 17353585 | 3535 | 3525 | 3535 | 3520 | 367 |
| 603 | 20230712 | 090300 | 16060100 | 3530 | 3530 | 3530 | 3530 | 551 |
| 604 | 20230712 | 090200 | 14115070 | 3540 | 3550 | 3550 | 3525 | 585 |
| 605 | 20230712 | 090100 | 12046195 | 3550 | 3525 | 3550 | 3525 | 339 |
| 606 | 20230712 | 090000 | 10842845 | 3550 | 3525 | 3550 | 3525 | 3074 |