28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 3299 |
| 3 | 20230712 | 185100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20230712 | 185000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20230712 | 184900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20230712 | 184800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20230712 | 184700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20230712 | 184600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20230712 | 184500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20230712 | 184400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20230712 | 184300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20230712 | 184200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20230712 | 184100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20230712 | 184000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20230712 | 183900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20230712 | 183800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20230712 | 183700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20230712 | 183600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20230712 | 183500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20230712 | 183400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20230712 | 183300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20230712 | 183200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20230712 | 183100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20230712 | 183000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20230712 | 182900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20230712 | 182800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20230712 | 182700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20230712 | 182600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20230712 | 182500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20230712 | 182400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20230712 | 182300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20230712 | 182200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 3299 |
| 33 | 20230712 | 182100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20230712 | 182000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20230712 | 181900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20230712 | 181800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20230712 | 181700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20230712 | 181600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20230712 | 181500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20230712 | 181400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20230712 | 181300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20230712 | 181200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20230712 | 181100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20230712 | 181000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20230712 | 180900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20230712 | 180800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20230712 | 180700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20230712 | 180600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20230712 | 180500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20230712 | 180400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20230712 | 180300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20230712 | 180200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20230712 | 180100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20230712 | 180000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20230712 | 175900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20230712 | 175800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20230712 | 175700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20230712 | 175600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20230712 | 175500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20230712 | 175400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20230712 | 175300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20230712 | 175200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 3299 |
| 63 | 20230712 | 175100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20230712 | 175000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20230712 | 174900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20230712 | 174800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20230712 | 174700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20230712 | 174600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20230712 | 174500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20230712 | 174400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20230712 | 174300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20230712 | 174200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20230712 | 174100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20230712 | 174000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20230712 | 173900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20230712 | 173800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20230712 | 173700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20230712 | 173600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20230712 | 173500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20230712 | 173400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20230712 | 173300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20230712 | 173200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20230712 | 173100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20230712 | 173000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20230712 | 172900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20230712 | 172800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20230712 | 172700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20230712 | 172600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20230712 | 172500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20230712 | 172400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20230712 | 172300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20230712 | 172200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 3299 |
| 93 | 20230712 | 172100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20230712 | 172000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20230712 | 171900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20230712 | 171800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20230712 | 171700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20230712 | 171600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20230712 | 171500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20230712 | 171400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20230712 | 171300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20230712 | 171200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20230712 | 171100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20230712 | 171000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20230712 | 170900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20230712 | 170800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20230712 | 170700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20230712 | 170600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20230712 | 170500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20230712 | 170400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20230712 | 170300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20230712 | 170200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20230712 | 170100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20230712 | 170000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20230712 | 165900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20230712 | 165800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20230712 | 165700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20230712 | 165600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20230712 | 165500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20230712 | 165400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20230712 | 165300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20230712 | 165200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 3299 |
| 123 | 20230712 | 165100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20230712 | 165000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20230712 | 164900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20230712 | 164800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20230712 | 164700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20230712 | 164600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20230712 | 164500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20230712 | 164400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20230712 | 164300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20230712 | 164200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20230712 | 164100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20230712 | 164000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20230712 | 163900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20230712 | 163800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20230712 | 163700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20230712 | 163600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20230712 | 163500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20230712 | 163400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20230712 | 163300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20230712 | 163200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20230712 | 163100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20230712 | 163000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20230712 | 162900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20230712 | 162800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20230712 | 162700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20230712 | 162600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20230712 | 162500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20230712 | 162400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20230712 | 162300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20230712 | 162200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 3299 |
| 153 | 20230712 | 162100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20230712 | 162000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20230712 | 161900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20230712 | 161800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20230712 | 161700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20230712 | 161600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20230712 | 161500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20230712 | 161400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20230712 | 161300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20230712 | 161200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20230712 | 161100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20230712 | 161000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20230712 | 160900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20230712 | 160800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20230712 | 160700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20230712 | 160600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20230712 | 160500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20230712 | 160400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20230712 | 160300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20230712 | 160200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20230712 | 160100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20230712 | 160000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20230712 | 155900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20230712 | 155800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20230712 | 155700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20230712 | 155600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20230712 | 155500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20230712 | 155400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20230712 | 155300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20230712 | 155200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 3299 |
| 183 | 20230712 | 155100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20230712 | 155000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20230712 | 154900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20230712 | 154800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20230712 | 154700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20230712 | 154600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20230712 | 154500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20230712 | 154400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20230712 | 154300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20230712 | 154200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20230712 | 154100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20230712 | 154000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20230712 | 153900 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20230712 | 153800 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20230712 | 153700 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20230712 | 153600 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20230712 | 153500 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20230712 | 153400 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20230712 | 153300 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20230712 | 153200 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20230712 | 153100 | 814908345 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20230712 | 153000 | 814908345 | 3695 | 3695 | 3695 | 3695 | 3299 |
| 205 | 20230712 | 152900 | 802718540 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20230712 | 152800 | 802718540 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20230712 | 152700 | 802718540 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20230712 | 152600 | 802718540 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20230712 | 152500 | 802718540 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20230712 | 152400 | 802718540 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20230712 | 152300 | 802718540 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20230712 | 152200 | 802718540 | 3695 | 3695 | 3695 | 3695 | 0 |
| 213 | 20230712 | 152100 | 802718540 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20230712 | 152000 | 802718540 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20230712 | 151900 | 802718540 | 3695 | 3695 | 3695 | 3690 | 1617 |
| 216 | 20230712 | 151800 | 796743785 | 3695 | 3690 | 3695 | 3690 | 59 |
| 217 | 20230712 | 151700 | 796526000 | 3690 | 3690 | 3695 | 3690 | 215 |
| 218 | 20230712 | 151600 | 795732610 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20230712 | 151500 | 795732610 | 3685 | 3685 | 3685 | 3685 | 376 |
| 220 | 20230712 | 151400 | 794347050 | 3685 | 3690 | 3695 | 3685 | 200 |
| 221 | 20230712 | 151300 | 793609105 | 3695 | 3685 | 3695 | 3685 | 1149 |
| 222 | 20230712 | 151200 | 789369640 | 3685 | 3685 | 3685 | 3685 | 2479 |
| 223 | 20230712 | 151100 | 780234525 | 3680 | 3680 | 3680 | 3680 | 1 |
| 224 | 20230712 | 151000 | 780230845 | 3680 | 3680 | 3680 | 3680 | 0 |
| 225 | 20230712 | 150900 | 780230845 | 3680 | 3685 | 3685 | 3680 | 569 |
| 226 | 20230712 | 150800 | 778136895 | 3685 | 3685 | 3685 | 3685 | 813 |
| 227 | 20230712 | 150700 | 775140990 | 3685 | 3680 | 3685 | 3680 | 348 |
| 228 | 20230712 | 150600 | 773860340 | 3680 | 3675 | 3680 | 3675 | 1336 |
| 229 | 20230712 | 150500 | 768945165 | 3675 | 3675 | 3675 | 3675 | 18 |
| 230 | 20230712 | 150400 | 768879015 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20230712 | 150300 | 768879015 | 3675 | 3675 | 3675 | 3675 | 2 |
| 232 | 20230712 | 150200 | 768871665 | 3680 | 3675 | 3680 | 3660 | 1175 |
| 233 | 20230712 | 150100 | 764558640 | 3675 | 3680 | 3680 | 3675 | 150 |
| 234 | 20230712 | 150000 | 764007340 | 3675 | 3675 | 3675 | 3675 | 8 |
| 235 | 20230712 | 145900 | 763977940 | 3680 | 3680 | 3680 | 3680 | 171 |
| 236 | 20230712 | 145800 | 763348660 | 3675 | 3670 | 3675 | 3670 | 17538 |
| 237 | 20230712 | 145700 | 698982665 | 3670 | 3670 | 3670 | 3670 | 0 |
| 238 | 20230712 | 145600 | 698982665 | 3670 | 3675 | 3675 | 3670 | 135 |
| 239 | 20230712 | 145500 | 698486620 | 3680 | 3675 | 3680 | 3675 | 12 |
| 240 | 20230712 | 145400 | 698442510 | 3675 | 3675 | 3675 | 3675 | 882 |
| 241 | 20230712 | 145300 | 695201160 | 3675 | 3675 | 3675 | 3675 | 10 |
| 242 | 20230712 | 145200 | 695164410 | 3675 | 3670 | 3675 | 3670 | 178 |
| 243 | 20230712 | 145100 | 694511125 | 3670 | 3670 | 3670 | 3670 | 0 |
| 244 | 20230712 | 145000 | 694511125 | 3670 | 3670 | 3670 | 3670 | 0 |
| 245 | 20230712 | 144900 | 694511125 | 3670 | 3675 | 3675 | 3670 | 307 |
| 246 | 20230712 | 144800 | 693384430 | 3675 | 3675 | 3675 | 3675 | 42 |
| 247 | 20230712 | 144700 | 693230080 | 3675 | 3675 | 3675 | 3675 | 10 |
| 248 | 20230712 | 144600 | 693193330 | 3675 | 3675 | 3675 | 3675 | 2 |
| 249 | 20230712 | 144500 | 693185980 | 3670 | 3670 | 3670 | 3670 | 0 |
| 250 | 20230712 | 144400 | 693185980 | 3670 | 3675 | 3675 | 3670 | 1531 |
| 251 | 20230712 | 144300 | 687559630 | 3675 | 3670 | 3675 | 3665 | 885 |
| 252 | 20230712 | 144200 | 684311390 | 3675 | 3670 | 3675 | 3670 | 29 |
| 253 | 20230712 | 144100 | 684204950 | 3675 | 3670 | 3675 | 3670 | 674 |
| 254 | 20230712 | 144000 | 681731355 | 3670 | 3670 | 3670 | 3670 | 22 |
| 255 | 20230712 | 143900 | 681650615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 256 | 20230712 | 143800 | 681650615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 257 | 20230712 | 143700 | 681650615 | 3675 | 3675 | 3675 | 3675 | 195 |
| 258 | 20230712 | 143600 | 680933990 | 3675 | 3680 | 3680 | 3675 | 84 |
| 259 | 20230712 | 143500 | 680625190 | 3680 | 3680 | 3680 | 3680 | 4 |
| 260 | 20230712 | 143400 | 680610470 | 3680 | 3680 | 3680 | 3680 | 114 |
| 261 | 20230712 | 143300 | 680190950 | 3680 | 3680 | 3680 | 3675 | 404 |
| 262 | 20230712 | 143200 | 678705325 | 3680 | 3680 | 3680 | 3680 | 5 |
| 263 | 20230712 | 143100 | 678686925 | 3680 | 3680 | 3680 | 3680 | 16 |
| 264 | 20230712 | 143000 | 678628045 | 3680 | 3680 | 3680 | 3680 | 211 |
| 265 | 20230712 | 142900 | 677851565 | 3680 | 3680 | 3680 | 3680 | 200 |
| 266 | 20230712 | 142800 | 677115565 | 3685 | 3685 | 3685 | 3685 | 66 |
| 267 | 20230712 | 142700 | 676872355 | 3685 | 3685 | 3685 | 3685 | 0 |
| 268 | 20230712 | 142600 | 676872355 | 3685 | 3685 | 3685 | 3685 | 0 |
| 269 | 20230712 | 142500 | 676872355 | 3685 | 3685 | 3685 | 3685 | 12 |
| 270 | 20230712 | 142400 | 676828135 | 3680 | 3690 | 3690 | 3680 | 17 |
| 271 | 20230712 | 142300 | 676765565 | 3690 | 3690 | 3690 | 3690 | 12 |
| 272 | 20230712 | 142200 | 676721285 | 3690 | 3690 | 3690 | 3690 | 305 |
| 273 | 20230712 | 142100 | 675595835 | 3690 | 3685 | 3690 | 3680 | 53 |
| 274 | 20230712 | 142000 | 675400575 | 3685 | 3685 | 3685 | 3685 | 44 |
| 275 | 20230712 | 141900 | 675238435 | 3690 | 3690 | 3690 | 3690 | 0 |
| 276 | 20230712 | 141800 | 675238435 | 3690 | 3690 | 3690 | 3690 | 70 |
| 277 | 20230712 | 141700 | 674980135 | 3690 | 3690 | 3690 | 3690 | 131 |
| 278 | 20230712 | 141600 | 674496745 | 3690 | 3690 | 3690 | 3690 | 8 |
| 279 | 20230712 | 141500 | 674467225 | 3690 | 3665 | 3690 | 3665 | 4445 |
| 280 | 20230712 | 141400 | 658145380 | 3665 | 3675 | 3675 | 3665 | 9 |
| 281 | 20230712 | 141300 | 658112370 | 3685 | 3680 | 3685 | 3680 | 86 |
| 282 | 20230712 | 141200 | 657795465 | 3685 | 3685 | 3685 | 3685 | 1 |
| 283 | 20230712 | 141100 | 657791780 | 3670 | 3665 | 3700 | 3665 | 4160 |
| 284 | 20230712 | 141000 | 642420655 | 3680 | 3680 | 3680 | 3680 | 35 |
| 285 | 20230712 | 140900 | 642291855 | 3680 | 3680 | 3680 | 3680 | 3000 |
| 286 | 20230712 | 140800 | 631251855 | 3685 | 3675 | 3685 | 3675 | 1788 |
| 287 | 20230712 | 140700 | 624669935 | 3670 | 3670 | 3675 | 3665 | 2672 |
| 288 | 20230712 | 140600 | 614854845 | 3670 | 3670 | 3675 | 3670 | 659 |
| 289 | 20230712 | 140500 | 612436290 | 3670 | 3650 | 3670 | 3650 | 4060 |
| 290 | 20230712 | 140400 | 597577450 | 3650 | 3645 | 3650 | 3645 | 1896 |
| 291 | 20230712 | 140300 | 590657300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 292 | 20230712 | 140200 | 590657300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 293 | 20230712 | 140100 | 590657300 | 3645 | 3645 | 3645 | 3645 | 980 |
| 294 | 20230712 | 140000 | 587085200 | 3645 | 3645 | 3645 | 3645 | 174 |
| 295 | 20230712 | 135900 | 586450970 | 3645 | 3645 | 3645 | 3645 | 58 |
| 296 | 20230712 | 135800 | 586239560 | 3645 | 3645 | 3645 | 3645 | 67 |
| 297 | 20230712 | 135700 | 585995345 | 3640 | 3640 | 3640 | 3640 | 0 |
| 298 | 20230712 | 135600 | 585995345 | 3640 | 3645 | 3645 | 3640 | 502 |
| 299 | 20230712 | 135500 | 584168040 | 3640 | 3640 | 3640 | 3640 | 0 |
| 300 | 20230712 | 135400 | 584168040 | 3640 | 3640 | 3640 | 3640 | 501 |
| 301 | 20230712 | 135300 | 582344400 | 3640 | 3645 | 3645 | 3640 | 2 |
| 302 | 20230712 | 135200 | 582337115 | 3650 | 3650 | 3650 | 3650 | 100 |
| 303 | 20230712 | 135100 | 581972115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 304 | 20230712 | 135000 | 581972115 | 3650 | 3650 | 3650 | 3650 | 101 |
| 305 | 20230712 | 134900 | 581603465 | 3640 | 3640 | 3640 | 3640 | 1 |
| 306 | 20230712 | 134800 | 581599825 | 3650 | 3645 | 3650 | 3645 | 1194 |
| 307 | 20230712 | 134700 | 577242225 | 3640 | 3640 | 3640 | 3640 | 179 |
| 308 | 20230712 | 134600 | 576590665 | 3640 | 3640 | 3640 | 3640 | 14 |
| 309 | 20230712 | 134500 | 576539705 | 3640 | 3635 | 3640 | 3635 | 67 |
| 310 | 20230712 | 134400 | 576295930 | 3635 | 3635 | 3635 | 3635 | 0 |
| 311 | 20230712 | 134300 | 576295930 | 3635 | 3635 | 3635 | 3635 | 3 |
| 312 | 20230712 | 134200 | 576285025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 313 | 20230712 | 134100 | 576285025 | 3635 | 3640 | 3640 | 3635 | 340 |
| 314 | 20230712 | 134000 | 575047965 | 3640 | 3640 | 3640 | 3640 | 12 |
| 315 | 20230712 | 133900 | 575004285 | 3640 | 3640 | 3640 | 3640 | 531 |
| 316 | 20230712 | 133800 | 573071445 | 3640 | 3640 | 3640 | 3640 | 23 |
| 317 | 20230712 | 133700 | 572987725 | 3640 | 3645 | 3645 | 3640 | 273 |
| 318 | 20230712 | 133600 | 571993955 | 3650 | 3650 | 3650 | 3650 | 63 |
| 319 | 20230712 | 133500 | 571764005 | 3640 | 3640 | 3640 | 3640 | 374 |
| 320 | 20230712 | 133400 | 570402645 | 3640 | 3640 | 3640 | 3640 | 2 |
| 321 | 20230712 | 133300 | 570395365 | 3635 | 3635 | 3635 | 3635 | 0 |
| 322 | 20230712 | 133200 | 570395365 | 3635 | 3635 | 3635 | 3635 | 0 |
| 323 | 20230712 | 133100 | 570395365 | 3635 | 3635 | 3635 | 3635 | 0 |
| 324 | 20230712 | 133000 | 570395365 | 3635 | 3640 | 3640 | 3635 | 30 |
| 325 | 20230712 | 132900 | 570286265 | 3635 | 3650 | 3650 | 3635 | 2500 |
| 326 | 20230712 | 132800 | 561192655 | 3650 | 3650 | 3650 | 3650 | 0 |
| 327 | 20230712 | 132700 | 561192655 | 3650 | 3645 | 3655 | 3645 | 3936 |
| 328 | 20230712 | 132600 | 546830355 | 3645 | 3650 | 3650 | 3645 | 34 |
| 329 | 20230712 | 132500 | 546706325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 330 | 20230712 | 132400 | 546706325 | 3650 | 3645 | 3650 | 3645 | 1126 |
| 331 | 20230712 | 132300 | 542602035 | 3645 | 3645 | 3645 | 3645 | 0 |
| 332 | 20230712 | 132200 | 542602035 | 3645 | 3645 | 3645 | 3645 | 34 |
| 333 | 20230712 | 132100 | 542478105 | 3645 | 3645 | 3645 | 3645 | 80 |
| 334 | 20230712 | 132000 | 542186505 | 3645 | 3645 | 3645 | 3645 | 11 |
| 335 | 20230712 | 131900 | 542146410 | 3645 | 3645 | 3645 | 3645 | 1 |
| 336 | 20230712 | 131800 | 542142765 | 3645 | 3645 | 3645 | 3645 | 1 |
| 337 | 20230712 | 131700 | 542139120 | 3645 | 3645 | 3645 | 3645 | 0 |
| 338 | 20230712 | 131600 | 542139120 | 3645 | 3645 | 3645 | 3645 | 789 |
| 339 | 20230712 | 131500 | 539263215 | 3645 | 3645 | 3645 | 3645 | 96 |
| 340 | 20230712 | 131400 | 538913295 | 3645 | 3645 | 3645 | 3645 | 88 |
| 341 | 20230712 | 131300 | 538592535 | 3645 | 3645 | 3645 | 3645 | 21 |
| 342 | 20230712 | 131200 | 538515990 | 3645 | 3645 | 3645 | 3645 | 20 |
| 343 | 20230712 | 131100 | 538443090 | 3650 | 3650 | 3650 | 3650 | 1 |
| 344 | 20230712 | 131000 | 538439440 | 3650 | 3640 | 3650 | 3640 | 802 |
| 345 | 20230712 | 130900 | 535516750 | 3640 | 3645 | 3645 | 3640 | 201 |
| 346 | 20230712 | 130800 | 534785105 | 3645 | 3645 | 3645 | 3645 | 20 |
| 347 | 20230712 | 130700 | 534712205 | 3645 | 3645 | 3645 | 3645 | 0 |
| 348 | 20230712 | 130600 | 534712205 | 3645 | 3645 | 3645 | 3645 | 1 |
| 349 | 20230712 | 130500 | 534708560 | 3645 | 3645 | 3645 | 3645 | 11 |
| 350 | 20230712 | 130400 | 534668465 | 3645 | 3645 | 3645 | 3640 | 402 |
| 351 | 20230712 | 130300 | 533204175 | 3645 | 3645 | 3645 | 3645 | 24 |
| 352 | 20230712 | 130200 | 533116695 | 3635 | 3635 | 3635 | 3635 | 7 |
| 353 | 20230712 | 130100 | 533091250 | 3635 | 3645 | 3645 | 3635 | 2 |
| 354 | 20230712 | 130000 | 533083970 | 3640 | 3640 | 3640 | 3640 | 11 |
| 355 | 20230712 | 125900 | 533043930 | 3640 | 3640 | 3640 | 3640 | 0 |
| 356 | 20230712 | 125800 | 533043930 | 3640 | 3640 | 3640 | 3640 | 601 |
| 357 | 20230712 | 125700 | 530856290 | 3645 | 3645 | 3645 | 3645 | 136 |
| 358 | 20230712 | 125600 | 530360570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 359 | 20230712 | 125500 | 530360570 | 3645 | 3645 | 3645 | 3645 | 460 |
| 360 | 20230712 | 125400 | 528683870 | 3650 | 3650 | 3650 | 3650 | 71 |
| 361 | 20230712 | 125300 | 528424720 | 3650 | 3650 | 3650 | 3650 | 1 |
| 362 | 20230712 | 125200 | 528421070 | 3645 | 3645 | 3645 | 3645 | 21 |
| 363 | 20230712 | 125100 | 528344525 | 3650 | 3650 | 3650 | 3645 | 116 |
| 364 | 20230712 | 125000 | 527921170 | 3645 | 3650 | 3650 | 3645 | 682 |
| 365 | 20230712 | 124900 | 525433370 | 3650 | 3650 | 3650 | 3650 | 523 |
| 366 | 20230712 | 124800 | 523524420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 367 | 20230712 | 124700 | 523524420 | 3645 | 3645 | 3645 | 3645 | 23 |
| 368 | 20230712 | 124600 | 523440585 | 3650 | 3645 | 3650 | 3645 | 344 |
| 369 | 20230712 | 124500 | 522186685 | 3645 | 3645 | 3645 | 3645 | 6 |
| 370 | 20230712 | 124400 | 522164815 | 3650 | 3645 | 3650 | 3645 | 533 |
| 371 | 20230712 | 124300 | 520222020 | 3645 | 3645 | 3645 | 3645 | 0 |
| 372 | 20230712 | 124200 | 520222020 | 3645 | 3645 | 3645 | 3645 | 0 |
| 373 | 20230712 | 124100 | 520222020 | 3645 | 3645 | 3645 | 3645 | 398 |
| 374 | 20230712 | 124000 | 518771310 | 3640 | 3640 | 3640 | 3640 | 2 |
| 375 | 20230712 | 123900 | 518764030 | 3640 | 3645 | 3645 | 3640 | 324 |
| 376 | 20230712 | 123800 | 517584550 | 3645 | 3650 | 3650 | 3645 | 319 |
| 377 | 20230712 | 123700 | 516421785 | 3650 | 3650 | 3650 | 3650 | 0 |
| 378 | 20230712 | 123600 | 516421785 | 3650 | 3650 | 3650 | 3650 | 10 |
| 379 | 20230712 | 123500 | 516385285 | 3645 | 3645 | 3645 | 3645 | 387 |
| 380 | 20230712 | 123400 | 514974670 | 3645 | 3645 | 3645 | 3645 | 106 |
| 381 | 20230712 | 123300 | 514588300 | 3645 | 3645 | 3645 | 3640 | 344 |
| 382 | 20230712 | 123200 | 513334525 | 3645 | 3645 | 3645 | 3645 | 18 |
| 383 | 20230712 | 123100 | 513268915 | 3645 | 3645 | 3645 | 3645 | 9 |
| 384 | 20230712 | 123000 | 513236110 | 3640 | 3630 | 3645 | 3630 | 2830 |
| 385 | 20230712 | 122900 | 502938355 | 3635 | 3635 | 3635 | 3635 | 1300 |
| 386 | 20230712 | 122800 | 498212855 | 3640 | 3640 | 3640 | 3635 | 25 |
| 387 | 20230712 | 122700 | 498121960 | 3640 | 3640 | 3640 | 3640 | 68 |
| 388 | 20230712 | 122600 | 497874440 | 3640 | 3640 | 3640 | 3640 | 413 |
| 389 | 20230712 | 122500 | 496371120 | 3640 | 3640 | 3640 | 3640 | 240 |
| 390 | 20230712 | 122400 | 495497520 | 3635 | 3635 | 3640 | 3635 | 234 |
| 391 | 20230712 | 122300 | 494645890 | 3640 | 3640 | 3640 | 3640 | 3 |
| 392 | 20230712 | 122200 | 494634970 | 3640 | 3640 | 3640 | 3640 | 277 |
| 393 | 20230712 | 122100 | 493626690 | 3640 | 3640 | 3640 | 3640 | 0 |
| 394 | 20230712 | 122000 | 493626690 | 3640 | 3640 | 3640 | 3640 | 14 |
| 395 | 20230712 | 121900 | 493575730 | 3640 | 3640 | 3640 | 3640 | 2 |
| 396 | 20230712 | 121800 | 493568450 | 3635 | 3640 | 3640 | 3635 | 250 |
| 397 | 20230712 | 121700 | 492659450 | 3635 | 3640 | 3640 | 3635 | 346 |
| 398 | 20230712 | 121600 | 491401735 | 3640 | 3640 | 3640 | 3640 | 2 |
| 399 | 20230712 | 121500 | 491394455 | 3635 | 3635 | 3635 | 3635 | 56 |
| 400 | 20230712 | 121400 | 491190895 | 3635 | 3635 | 3635 | 3635 | 0 |
| 401 | 20230712 | 121300 | 491190895 | 3635 | 3640 | 3640 | 3635 | 868 |
| 402 | 20230712 | 121200 | 488035705 | 3640 | 3640 | 3640 | 3640 | 0 |
| 403 | 20230712 | 121100 | 488035705 | 3640 | 3640 | 3640 | 3640 | 0 |
| 404 | 20230712 | 121000 | 488035705 | 3640 | 3640 | 3640 | 3640 | 21 |
| 405 | 20230712 | 120900 | 487959265 | 3640 | 3635 | 3640 | 3635 | 209 |
| 406 | 20230712 | 120800 | 487198860 | 3635 | 3635 | 3635 | 3635 | 1 |
| 407 | 20230712 | 120700 | 487195225 | 3635 | 3640 | 3640 | 3635 | 474 |
| 408 | 20230712 | 120600 | 485471365 | 3640 | 3640 | 3640 | 3640 | 158 |
| 409 | 20230712 | 120500 | 484896245 | 3640 | 3640 | 3640 | 3640 | 1 |
| 410 | 20230712 | 120400 | 484892605 | 3635 | 3635 | 3635 | 3635 | 138 |
| 411 | 20230712 | 120300 | 484390975 | 3635 | 3635 | 3635 | 3635 | 0 |
| 412 | 20230712 | 120200 | 484390975 | 3635 | 3635 | 3635 | 3635 | 0 |
| 413 | 20230712 | 120100 | 484390975 | 3635 | 3635 | 3635 | 3635 | 5636 |
| 414 | 20230712 | 120000 | 463904115 | 3630 | 3635 | 3635 | 3630 | 7 |
| 415 | 20230712 | 115900 | 463878695 | 3635 | 3635 | 3635 | 3635 | 155 |
| 416 | 20230712 | 115800 | 463315270 | 3635 | 3640 | 3640 | 3635 | 1812 |
| 417 | 20230712 | 115700 | 456728640 | 3640 | 3640 | 3640 | 3640 | 2625 |
| 418 | 20230712 | 115600 | 447173640 | 3645 | 3645 | 3645 | 3645 | 1 |
| 419 | 20230712 | 115500 | 447169995 | 3645 | 3650 | 3650 | 3645 | 10 |
| 420 | 20230712 | 115400 | 447133525 | 3645 | 3645 | 3645 | 3645 | 115 |
| 421 | 20230712 | 115300 | 446714350 | 3645 | 3645 | 3645 | 3645 | 16 |
| 422 | 20230712 | 115200 | 446656030 | 3645 | 3645 | 3645 | 3645 | 453 |
| 423 | 20230712 | 115100 | 445004845 | 3645 | 3650 | 3650 | 3645 | 5785 |
| 424 | 20230712 | 115000 | 423898180 | 3650 | 3650 | 3650 | 3650 | 4 |
| 425 | 20230712 | 114900 | 423883580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 426 | 20230712 | 114800 | 423883580 | 3650 | 3650 | 3650 | 3650 | 0 |
| 427 | 20230712 | 114700 | 423883580 | 3650 | 3660 | 3660 | 3650 | 7 |
| 428 | 20230712 | 114600 | 423857980 | 3650 | 3650 | 3650 | 3650 | 1770 |
| 429 | 20230712 | 114500 | 417397480 | 3650 | 3650 | 3655 | 3650 | 337 |
| 430 | 20230712 | 114400 | 416165885 | 3655 | 3655 | 3655 | 3655 | 542 |
| 431 | 20230712 | 114300 | 414184875 | 3660 | 3660 | 3660 | 3660 | 64 |
| 432 | 20230712 | 114200 | 413950635 | 3660 | 3660 | 3660 | 3660 | 0 |
| 433 | 20230712 | 114100 | 413950635 | 3660 | 3655 | 3660 | 3655 | 104 |
| 434 | 20230712 | 114000 | 413570505 | 3660 | 3660 | 3660 | 3660 | 15 |
| 435 | 20230712 | 113900 | 413515605 | 3660 | 3660 | 3660 | 3660 | 465 |
| 436 | 20230712 | 113800 | 411813705 | 3660 | 3660 | 3660 | 3660 | 824 |
| 437 | 20230712 | 113700 | 408797865 | 3660 | 3660 | 3660 | 3660 | 11 |
| 438 | 20230712 | 113600 | 408757605 | 3660 | 3660 | 3660 | 3660 | 0 |
| 439 | 20230712 | 113500 | 408757605 | 3660 | 3660 | 3660 | 3660 | 1 |
| 440 | 20230712 | 113400 | 408753945 | 3660 | 3655 | 3660 | 3655 | 506 |
| 441 | 20230712 | 113300 | 406904485 | 3660 | 3660 | 3660 | 3660 | 105 |
| 442 | 20230712 | 113200 | 406520185 | 3660 | 3660 | 3660 | 3660 | 18 |
| 443 | 20230712 | 113100 | 406454305 | 3660 | 3660 | 3660 | 3660 | 206 |
| 444 | 20230712 | 113000 | 405700345 | 3660 | 3660 | 3660 | 3660 | 7 |
| 445 | 20230712 | 112900 | 405674725 | 3660 | 3650 | 3660 | 3650 | 142 |
| 446 | 20230712 | 112800 | 405155030 | 3650 | 3650 | 3665 | 3650 | 20 |
| 447 | 20230712 | 112700 | 405081760 | 3670 | 3670 | 3670 | 3670 | 500 |
| 448 | 20230712 | 112600 | 403246760 | 3670 | 3670 | 3670 | 3670 | 0 |
| 449 | 20230712 | 112500 | 403246760 | 3670 | 3670 | 3670 | 3670 | 0 |
| 450 | 20230712 | 112400 | 403246760 | 3670 | 3670 | 3670 | 3670 | 5 |
| 451 | 20230712 | 112300 | 403228410 | 3670 | 3670 | 3670 | 3670 | 2 |
| 452 | 20230712 | 112200 | 403221070 | 3670 | 3655 | 3670 | 3655 | 1177 |
| 453 | 20230712 | 112100 | 398909035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 454 | 20230712 | 112000 | 398909035 | 3660 | 3655 | 3660 | 3650 | 3057 |
| 455 | 20230712 | 111900 | 387745465 | 3655 | 3655 | 3655 | 3655 | 15 |
| 456 | 20230712 | 111800 | 387690640 | 3655 | 3655 | 3655 | 3655 | 19 |
| 457 | 20230712 | 111700 | 387621195 | 3660 | 3660 | 3660 | 3660 | 1 |
| 458 | 20230712 | 111600 | 387617535 | 3660 | 3660 | 3660 | 3660 | 5 |
| 459 | 20230712 | 111500 | 387599235 | 3660 | 3655 | 3660 | 3655 | 52 |
| 460 | 20230712 | 111400 | 387408970 | 3655 | 3655 | 3655 | 3655 | 40 |
| 461 | 20230712 | 111300 | 387262770 | 3655 | 3655 | 3655 | 3655 | 346 |
| 462 | 20230712 | 111200 | 385998140 | 3660 | 3660 | 3660 | 3660 | 1076 |
| 463 | 20230712 | 111100 | 382059980 | 3655 | 3655 | 3655 | 3655 | 64 |
| 464 | 20230712 | 111000 | 381826060 | 3655 | 3650 | 3655 | 3650 | 145 |
| 465 | 20230712 | 110900 | 381296185 | 3650 | 3650 | 3650 | 3650 | 30 |
| 466 | 20230712 | 110800 | 381186685 | 3655 | 3655 | 3655 | 3655 | 405 |
| 467 | 20230712 | 110700 | 379706410 | 3655 | 3655 | 3655 | 3655 | 35 |
| 468 | 20230712 | 110600 | 379578485 | 3655 | 3655 | 3655 | 3655 | 322 |
| 469 | 20230712 | 110500 | 378401575 | 3650 | 3650 | 3650 | 3650 | 1069 |
| 470 | 20230712 | 110400 | 374499725 | 3650 | 3655 | 3655 | 3650 | 9 |
| 471 | 20230712 | 110300 | 374466835 | 3655 | 3655 | 3655 | 3650 | 1421 |
| 472 | 20230712 | 110200 | 369280085 | 3650 | 3655 | 3655 | 3650 | 237 |
| 473 | 20230712 | 110100 | 368413870 | 3655 | 3655 | 3655 | 3655 | 81 |
| 474 | 20230712 | 110000 | 368117815 | 3650 | 3655 | 3655 | 3650 | 2215 |
| 475 | 20230712 | 105900 | 360022005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 476 | 20230712 | 105800 | 360022005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 477 | 20230712 | 105700 | 360022005 | 3660 | 3660 | 3660 | 3660 | 15 |
| 478 | 20230712 | 105600 | 359967105 | 3660 | 3660 | 3660 | 3655 | 102 |
| 479 | 20230712 | 105500 | 359593790 | 3660 | 3660 | 3660 | 3660 | 257 |
| 480 | 20230712 | 105400 | 358653170 | 3665 | 3660 | 3665 | 3660 | 17 |
| 481 | 20230712 | 105300 | 358590945 | 3660 | 3660 | 3660 | 3660 | 251 |
| 482 | 20230712 | 105200 | 357672285 | 3660 | 3660 | 3660 | 3660 | 187 |
| 483 | 20230712 | 105100 | 356987865 | 3650 | 3650 | 3650 | 3650 | 25 |
| 484 | 20230712 | 105000 | 356896615 | 3655 | 3655 | 3655 | 3655 | 0 |
| 485 | 20230712 | 104900 | 356896615 | 3655 | 3655 | 3655 | 3655 | 1000 |
| 486 | 20230712 | 104800 | 353241615 | 3655 | 3655 | 3655 | 3655 | 262 |
| 487 | 20230712 | 104700 | 352284005 | 3655 | 3650 | 3655 | 3650 | 2 |
| 488 | 20230712 | 104600 | 352276700 | 3650 | 3650 | 3655 | 3650 | 1484 |
| 489 | 20230712 | 104500 | 346858590 | 3645 | 3645 | 3645 | 3645 | 0 |
| 490 | 20230712 | 104400 | 346858590 | 3645 | 3645 | 3645 | 3645 | 0 |
| 491 | 20230712 | 104300 | 346858590 | 3645 | 3650 | 3650 | 3645 | 51 |
| 492 | 20230712 | 104200 | 346672445 | 3650 | 3650 | 3650 | 3650 | 423 |
| 493 | 20230712 | 104100 | 345128495 | 3650 | 3660 | 3660 | 3650 | 6919 |
| 494 | 20230712 | 104000 | 319872835 | 3655 | 3655 | 3655 | 3655 | 0 |
| 495 | 20230712 | 103900 | 319872835 | 3655 | 3675 | 3675 | 3655 | 1001 |
| 496 | 20230712 | 103800 | 316204160 | 3675 | 3665 | 3675 | 3665 | 117 |
| 497 | 20230712 | 103700 | 315774235 | 3675 | 3665 | 3675 | 3665 | 548 |
| 498 | 20230712 | 103600 | 313764475 | 3655 | 3660 | 3660 | 3655 | 436 |
| 499 | 20230712 | 103500 | 312170875 | 3660 | 3660 | 3660 | 3660 | 201 |
| 500 | 20230712 | 103400 | 311435215 | 3655 | 3665 | 3665 | 3655 | 822 |
| 501 | 20230712 | 103300 | 308428440 | 3665 | 3670 | 3670 | 3665 | 231 |
| 502 | 20230712 | 103200 | 307581820 | 3670 | 3675 | 3675 | 3670 | 53 |
| 503 | 20230712 | 103100 | 307387305 | 3670 | 3665 | 3670 | 3665 | 129 |
| 504 | 20230712 | 103000 | 306913885 | 3670 | 3670 | 3670 | 3670 | 1707 |
| 505 | 20230712 | 102900 | 300649195 | 3670 | 3670 | 3670 | 3670 | 1 |
| 506 | 20230712 | 102800 | 300645525 | 3670 | 3675 | 3675 | 3670 | 3093 |
| 507 | 20230712 | 102700 | 289288945 | 3685 | 3685 | 3685 | 3680 | 4290 |
| 508 | 20230712 | 102600 | 273501560 | 3685 | 3685 | 3685 | 3685 | 123 |
| 509 | 20230712 | 102500 | 273048305 | 3685 | 3685 | 3685 | 3685 | 1 |
| 510 | 20230712 | 102400 | 273044620 | 3690 | 3690 | 3690 | 3680 | 855 |
| 511 | 20230712 | 102300 | 269896225 | 3690 | 3690 | 3690 | 3690 | 54 |
| 512 | 20230712 | 102200 | 269696965 | 3690 | 3690 | 3690 | 3690 | 10 |
| 513 | 20230712 | 102100 | 269660065 | 3680 | 3685 | 3690 | 3680 | 1982 |
| 514 | 20230712 | 102000 | 262357020 | 3685 | 3685 | 3685 | 3685 | 100 |
| 515 | 20230712 | 101900 | 261988520 | 3685 | 3685 | 3685 | 3685 | 52 |
| 516 | 20230712 | 101800 | 261796900 | 3685 | 3685 | 3685 | 3685 | 2442 |
| 517 | 20230712 | 101700 | 252798130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 518 | 20230712 | 101600 | 252798130 | 3695 | 3695 | 3695 | 3695 | 70 |
| 519 | 20230712 | 101500 | 252539480 | 3685 | 3685 | 3690 | 3685 | 1251 |
| 520 | 20230712 | 101400 | 247929535 | 3685 | 3690 | 3690 | 3685 | 1266 |
| 521 | 20230712 | 101300 | 243258495 | 3695 | 3690 | 3695 | 3690 | 370 |
| 522 | 20230712 | 101200 | 241893190 | 3690 | 3700 | 3700 | 3690 | 1342 |
| 523 | 20230712 | 101100 | 236934590 | 3700 | 3700 | 3700 | 3700 | 896 |
| 524 | 20230712 | 101000 | 233619390 | 3700 | 3700 | 3700 | 3695 | 383 |
| 525 | 20230712 | 100900 | 232202790 | 3700 | 3695 | 3700 | 3695 | 225 |
| 526 | 20230712 | 100800 | 231370990 | 3695 | 3695 | 3700 | 3695 | 757 |
| 527 | 20230712 | 100700 | 228570300 | 3695 | 3695 | 3695 | 3695 | 70 |
| 528 | 20230712 | 100600 | 228311650 | 3685 | 3685 | 3685 | 3685 | 51 |
| 529 | 20230712 | 100500 | 228123715 | 3685 | 3695 | 3695 | 3685 | 655 |
| 530 | 20230712 | 100400 | 225706470 | 3695 | 3695 | 3695 | 3690 | 1413 |
| 531 | 20230712 | 100300 | 220487435 | 3700 | 3700 | 3700 | 3700 | 3 |
| 532 | 20230712 | 100200 | 220476335 | 3705 | 3710 | 3710 | 3705 | 367 |
| 533 | 20230712 | 100100 | 219116255 | 3710 | 3685 | 3710 | 3685 | 845 |
| 534 | 20230712 | 100000 | 215985025 | 3685 | 3700 | 3700 | 3685 | 21 |
| 535 | 20230712 | 095900 | 215907510 | 3700 | 3705 | 3705 | 3700 | 267 |
| 536 | 20230712 | 095800 | 214919600 | 3705 | 3700 | 3710 | 3690 | 755 |
| 537 | 20230712 | 095700 | 212126115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 538 | 20230712 | 095600 | 212126115 | 3700 | 3690 | 3710 | 3690 | 2482 |
| 539 | 20230712 | 095500 | 202943010 | 3690 | 3695 | 3695 | 3690 | 538 |
| 540 | 20230712 | 095400 | 200955125 | 3680 | 3695 | 3695 | 3680 | 177 |
| 541 | 20230712 | 095300 | 200301875 | 3695 | 3685 | 3695 | 3685 | 1009 |
| 542 | 20230712 | 095200 | 196582710 | 3700 | 3685 | 3700 | 3685 | 5 |
| 543 | 20230712 | 095100 | 196564270 | 3685 | 3685 | 3685 | 3685 | 65 |
| 544 | 20230712 | 095000 | 196324745 | 3685 | 3685 | 3685 | 3685 | 254 |
| 545 | 20230712 | 094900 | 195388755 | 3685 | 3690 | 3690 | 3685 | 180 |
| 546 | 20230712 | 094800 | 194725450 | 3690 | 3690 | 3695 | 3690 | 1556 |
| 547 | 20230712 | 094700 | 188983265 | 3690 | 3690 | 3690 | 3690 | 4 |
| 548 | 20230712 | 094600 | 188968505 | 3685 | 3685 | 3685 | 3685 | 10 |
| 549 | 20230712 | 094500 | 188931655 | 3695 | 3695 | 3695 | 3695 | 51 |
| 550 | 20230712 | 094400 | 188743210 | 3695 | 3690 | 3695 | 3690 | 716 |
| 551 | 20230712 | 094300 | 186098175 | 3680 | 3680 | 3685 | 3680 | 3545 |
| 552 | 20230712 | 094200 | 173045165 | 3685 | 3690 | 3690 | 3685 | 1502 |
| 553 | 20230712 | 094100 | 167510275 | 3690 | 3690 | 3690 | 3685 | 2109 |
| 554 | 20230712 | 094000 | 159738065 | 3690 | 3695 | 3695 | 3690 | 1135 |
| 555 | 20230712 | 093900 | 155549245 | 3695 | 3700 | 3700 | 3690 | 1188 |
| 556 | 20230712 | 093800 | 151159525 | 3705 | 3695 | 3705 | 3695 | 306 |
| 557 | 20230712 | 093700 | 150028275 | 3705 | 3685 | 3705 | 3685 | 1827 |
| 558 | 20230712 | 093600 | 143276480 | 3685 | 3685 | 3685 | 3685 | 1678 |
| 559 | 20230712 | 093500 | 137093050 | 3685 | 3675 | 3685 | 3670 | 2555 |
| 560 | 20230712 | 093400 | 127714160 | 3675 | 3670 | 3675 | 3670 | 15 |
| 561 | 20230712 | 093300 | 127659045 | 3670 | 3680 | 3685 | 3670 | 202 |
| 562 | 20230712 | 093200 | 126915435 | 3680 | 3680 | 3680 | 3670 | 304 |
| 563 | 20230712 | 093100 | 125796985 | 3680 | 3655 | 3685 | 3655 | 776 |
| 564 | 20230712 | 093000 | 122946070 | 3655 | 3670 | 3670 | 3655 | 5 |
| 565 | 20230712 | 092900 | 122927765 | 3670 | 3670 | 3670 | 3670 | 6 |
| 566 | 20230712 | 092800 | 122905745 | 3655 | 3675 | 3675 | 3655 | 342 |
| 567 | 20230712 | 092700 | 121655335 | 3675 | 3660 | 3675 | 3655 | 1079 |
| 568 | 20230712 | 092600 | 117711365 | 3655 | 3655 | 3675 | 3655 | 712 |
| 569 | 20230712 | 092500 | 115100725 | 3675 | 3650 | 3675 | 3650 | 107 |
| 570 | 20230712 | 092400 | 114710115 | 3675 | 3675 | 3675 | 3650 | 325 |
| 571 | 20230712 | 092300 | 113522815 | 3680 | 3650 | 3680 | 3650 | 229 |
| 572 | 20230712 | 092200 | 112686905 | 3675 | 3650 | 3675 | 3640 | 2309 |
| 573 | 20230712 | 092100 | 104218900 | 3650 | 3640 | 3650 | 3640 | 839 |
| 574 | 20230712 | 092000 | 101157385 | 3635 | 3635 | 3635 | 3630 | 693 |
| 575 | 20230712 | 091900 | 98641410 | 3635 | 3640 | 3640 | 3630 | 1046 |
| 576 | 20230712 | 091800 | 94843975 | 3640 | 3650 | 3650 | 3640 | 102 |
| 577 | 20230712 | 091700 | 94472680 | 3650 | 3640 | 3650 | 3630 | 1746 |
| 578 | 20230712 | 091600 | 88109135 | 3650 | 3645 | 3650 | 3645 | 120 |
| 579 | 20230712 | 091500 | 87671160 | 3645 | 3645 | 3660 | 3640 | 177 |
| 580 | 20230712 | 091400 | 87026520 | 3645 | 3650 | 3665 | 3645 | 730 |
| 581 | 20230712 | 091300 | 84365560 | 3645 | 3650 | 3650 | 3645 | 1509 |
| 582 | 20230712 | 091200 | 78864230 | 3650 | 3660 | 3660 | 3645 | 3340 |
| 583 | 20230712 | 091100 | 66673785 | 3670 | 3665 | 3685 | 3655 | 1093 |
| 584 | 20230712 | 091000 | 62671700 | 3665 | 3685 | 3690 | 3660 | 899 |
| 585 | 20230712 | 090900 | 59366970 | 3690 | 3665 | 3725 | 3655 | 4760 |
| 586 | 20230712 | 090800 | 41843040 | 3670 | 3655 | 3670 | 3655 | 2294 |
| 587 | 20230712 | 090700 | 33451800 | 3660 | 3650 | 3660 | 3650 | 723 |
| 588 | 20230712 | 090600 | 30807875 | 3650 | 3645 | 3650 | 3645 | 354 |
| 589 | 20230712 | 090500 | 29515890 | 3650 | 3645 | 3650 | 3640 | 1163 |
| 590 | 20230712 | 090400 | 25280755 | 3650 | 3650 | 3650 | 3650 | 731 |
| 591 | 20230712 | 090300 | 22612605 | 3650 | 3660 | 3660 | 3645 | 1230 |
| 592 | 20230712 | 090200 | 18123080 | 3660 | 3670 | 3670 | 3660 | 990 |
| 593 | 20230712 | 090100 | 14489840 | 3670 | 3650 | 3670 | 3650 | 1457 |
| 594 | 20230712 | 090000 | 9147000 | 3670 | 3650 | 3670 | 3650 | 2506 |