30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 25016 |
| 3 | 20230712 | 185700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20230712 | 185600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20230712 | 185500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20230712 | 185400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20230712 | 185300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20230712 | 185200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20230712 | 185100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20230712 | 185000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20230712 | 184900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20230712 | 184800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20230712 | 184700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20230712 | 184600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20230712 | 184500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20230712 | 184400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20230712 | 184300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20230712 | 184200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20230712 | 184100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20230712 | 184000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20230712 | 183900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20230712 | 183800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20230712 | 183700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20230712 | 183600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20230712 | 183500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20230712 | 183400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20230712 | 183300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20230712 | 183200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20230712 | 183100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20230712 | 183000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20230712 | 182900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20230712 | 182800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 25016 |
| 33 | 20230712 | 182700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20230712 | 182600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20230712 | 182500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20230712 | 182400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20230712 | 182300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20230712 | 182200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20230712 | 182100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20230712 | 182000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20230712 | 181900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20230712 | 181800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20230712 | 181700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20230712 | 181600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20230712 | 181500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20230712 | 181400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20230712 | 181300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20230712 | 181200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20230712 | 181100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20230712 | 181000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20230712 | 180900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20230712 | 180800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20230712 | 180700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20230712 | 180600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20230712 | 180500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20230712 | 180400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20230712 | 180300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20230712 | 180200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20230712 | 180100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20230712 | 180000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20230712 | 175900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20230712 | 175800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 25016 |
| 63 | 20230712 | 175700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20230712 | 175600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20230712 | 175500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20230712 | 175400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20230712 | 175300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20230712 | 175200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20230712 | 175100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20230712 | 175000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20230712 | 174900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20230712 | 174800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20230712 | 174700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20230712 | 174600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20230712 | 174500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20230712 | 174400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20230712 | 174300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20230712 | 174200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20230712 | 174100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20230712 | 174000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20230712 | 173900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20230712 | 173800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20230712 | 173700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20230712 | 173600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20230712 | 173500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20230712 | 173400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20230712 | 173300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20230712 | 173200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20230712 | 173100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20230712 | 173000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20230712 | 172900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20230712 | 172800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 25016 |
| 93 | 20230712 | 172700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20230712 | 172600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20230712 | 172500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20230712 | 172400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20230712 | 172300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20230712 | 172200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20230712 | 172100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20230712 | 172000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20230712 | 171900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20230712 | 171800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20230712 | 171700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20230712 | 171600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20230712 | 171500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20230712 | 171400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20230712 | 171300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20230712 | 171200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20230712 | 171100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20230712 | 171000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20230712 | 170900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20230712 | 170800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20230712 | 170700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20230712 | 170600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20230712 | 170500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20230712 | 170400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20230712 | 170300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20230712 | 170200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20230712 | 170100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20230712 | 170000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20230712 | 165900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20230712 | 165800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 25016 |
| 123 | 20230712 | 165700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20230712 | 165600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20230712 | 165500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20230712 | 165400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20230712 | 165300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20230712 | 165200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20230712 | 165100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20230712 | 165000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20230712 | 164900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20230712 | 164800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20230712 | 164700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20230712 | 164600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20230712 | 164500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20230712 | 164400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20230712 | 164300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20230712 | 164200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20230712 | 164100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20230712 | 164000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20230712 | 163900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20230712 | 163800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20230712 | 163700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20230712 | 163600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20230712 | 163500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20230712 | 163400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20230712 | 163300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20230712 | 163200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20230712 | 163100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20230712 | 163000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20230712 | 162900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20230712 | 162800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 25016 |
| 153 | 20230712 | 162700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20230712 | 162600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20230712 | 162500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20230712 | 162400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20230712 | 162300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20230712 | 162200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20230712 | 162100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20230712 | 162000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20230712 | 161900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20230712 | 161800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20230712 | 161700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20230712 | 161600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20230712 | 161500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20230712 | 161400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20230712 | 161300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20230712 | 161200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20230712 | 161100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20230712 | 161000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20230712 | 160900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20230712 | 160800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20230712 | 160700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20230712 | 160600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20230712 | 160500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20230712 | 160400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20230712 | 160300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20230712 | 160200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20230712 | 160100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20230712 | 160000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20230712 | 155900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20230712 | 155800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 25016 |
| 183 | 20230712 | 155700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20230712 | 155600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20230712 | 155500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20230712 | 155400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20230712 | 155300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20230712 | 155200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20230712 | 155100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20230712 | 155000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20230712 | 154900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20230712 | 154800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20230712 | 154700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20230712 | 154600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20230712 | 154500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20230712 | 154400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20230712 | 154300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20230712 | 154200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20230712 | 154100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20230712 | 154000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20230712 | 153900 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20230712 | 153800 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20230712 | 153700 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20230712 | 153600 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20230712 | 153500 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20230712 | 153400 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20230712 | 153300 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20230712 | 153200 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20230712 | 153100 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20230712 | 153000 | 4176254650 | 5610 | 5610 | 5610 | 5610 | 25016 |
| 211 | 20230712 | 152900 | 4035914890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20230712 | 152800 | 4035914890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 213 | 20230712 | 152700 | 4035914890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20230712 | 152600 | 4035914890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20230712 | 152500 | 4035914890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20230712 | 152400 | 4035914890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 217 | 20230712 | 152300 | 4035914890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 218 | 20230712 | 152200 | 4035914890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 219 | 20230712 | 152100 | 4035914890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 220 | 20230712 | 152000 | 4035914890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 221 | 20230712 | 151900 | 4035914890 | 5670 | 5660 | 5670 | 5650 | 5096 |
| 222 | 20230712 | 151800 | 4007069620 | 5670 | 5660 | 5670 | 5660 | 2016 |
| 223 | 20230712 | 151700 | 3995648690 | 5660 | 5660 | 5660 | 5660 | 994 |
| 224 | 20230712 | 151600 | 3990022650 | 5670 | 5660 | 5670 | 5650 | 1260 |
| 225 | 20230712 | 151500 | 3982892060 | 5650 | 5650 | 5660 | 5650 | 2279 |
| 226 | 20230712 | 151400 | 3970007700 | 5660 | 5660 | 5660 | 5650 | 273 |
| 227 | 20230712 | 151300 | 3968464680 | 5660 | 5650 | 5660 | 5650 | 183 |
| 228 | 20230712 | 151200 | 3967430350 | 5650 | 5640 | 5650 | 5640 | 190 |
| 229 | 20230712 | 151100 | 3966357770 | 5640 | 5650 | 5650 | 5640 | 787 |
| 230 | 20230712 | 151000 | 3961917620 | 5640 | 5640 | 5650 | 5640 | 449 |
| 231 | 20230712 | 150900 | 3959383450 | 5630 | 5640 | 5640 | 5630 | 1853 |
| 232 | 20230712 | 150800 | 3948937170 | 5630 | 5630 | 5630 | 5630 | 50 |
| 233 | 20230712 | 150700 | 3948655670 | 5640 | 5640 | 5640 | 5640 | 109 |
| 234 | 20230712 | 150600 | 3948040910 | 5640 | 5640 | 5670 | 5640 | 721 |
| 235 | 20230712 | 150500 | 3943970070 | 5640 | 5620 | 5640 | 5620 | 3357 |
| 236 | 20230712 | 150400 | 3925061510 | 5620 | 5620 | 5620 | 5620 | 1508 |
| 237 | 20230712 | 150300 | 3916586550 | 5630 | 5630 | 5630 | 5630 | 3 |
| 238 | 20230712 | 150200 | 3916569660 | 5640 | 5640 | 5640 | 5640 | 2 |
| 239 | 20230712 | 150100 | 3916558380 | 5640 | 5620 | 5640 | 5610 | 4345 |
| 240 | 20230712 | 150000 | 3892139590 | 5620 | 5630 | 5630 | 5620 | 2100 |
| 241 | 20230712 | 145900 | 3880324200 | 5630 | 5640 | 5640 | 5630 | 1744 |
| 242 | 20230712 | 145800 | 3870499300 | 5630 | 5640 | 5660 | 5630 | 2643 |
| 243 | 20230712 | 145700 | 3855615340 | 5640 | 5640 | 5660 | 5640 | 612 |
| 244 | 20230712 | 145600 | 3852152880 | 5660 | 5620 | 5660 | 5620 | 1793 |
| 245 | 20230712 | 145500 | 3842044490 | 5620 | 5630 | 5630 | 5620 | 4084 |
| 246 | 20230712 | 145400 | 3819062540 | 5630 | 5630 | 5640 | 5630 | 3737 |
| 247 | 20230712 | 145300 | 3798006280 | 5630 | 5640 | 5650 | 5630 | 665 |
| 248 | 20230712 | 145200 | 3794255660 | 5630 | 5640 | 5660 | 5620 | 4466 |
| 249 | 20230712 | 145100 | 3769128830 | 5630 | 5660 | 5660 | 5630 | 4180 |
| 250 | 20230712 | 145000 | 3745576330 | 5640 | 5640 | 5650 | 5640 | 427 |
| 251 | 20230712 | 144900 | 3743167160 | 5650 | 5650 | 5650 | 5650 | 789 |
| 252 | 20230712 | 144800 | 3738709310 | 5650 | 5640 | 5650 | 5640 | 1221 |
| 253 | 20230712 | 144700 | 3731811160 | 5640 | 5650 | 5650 | 5640 | 936 |
| 254 | 20230712 | 144600 | 3726529440 | 5650 | 5650 | 5650 | 5650 | 417 |
| 255 | 20230712 | 144500 | 3724173390 | 5650 | 5660 | 5660 | 5650 | 312 |
| 256 | 20230712 | 144400 | 3722407830 | 5660 | 5640 | 5660 | 5640 | 386 |
| 257 | 20230712 | 144300 | 3720229710 | 5640 | 5640 | 5640 | 5640 | 796 |
| 258 | 20230712 | 144200 | 3715740270 | 5640 | 5650 | 5660 | 5640 | 1805 |
| 259 | 20230712 | 144100 | 3705548800 | 5660 | 5650 | 5660 | 5650 | 83 |
| 260 | 20230712 | 144000 | 3705079610 | 5650 | 5650 | 5660 | 5650 | 337 |
| 261 | 20230712 | 143900 | 3703172500 | 5650 | 5650 | 5650 | 5650 | 1280 |
| 262 | 20230712 | 143800 | 3695940500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 263 | 20230712 | 143700 | 3695940500 | 5650 | 5660 | 5660 | 5650 | 1410 |
| 264 | 20230712 | 143600 | 3687973920 | 5660 | 5660 | 5660 | 5660 | 77 |
| 265 | 20230712 | 143500 | 3687538100 | 5660 | 5660 | 5660 | 5660 | 200 |
| 266 | 20230712 | 143400 | 3686406100 | 5660 | 5660 | 5660 | 5660 | 230 |
| 267 | 20230712 | 143300 | 3685104300 | 5660 | 5670 | 5670 | 5660 | 49 |
| 268 | 20230712 | 143200 | 3684826790 | 5670 | 5660 | 5670 | 5660 | 406 |
| 269 | 20230712 | 143100 | 3682528310 | 5670 | 5650 | 5670 | 5650 | 538 |
| 270 | 20230712 | 143000 | 3679478610 | 5670 | 5670 | 5670 | 5660 | 1352 |
| 271 | 20230712 | 142900 | 3671826110 | 5670 | 5670 | 5670 | 5670 | 116 |
| 272 | 20230712 | 142800 | 3671168390 | 5670 | 5660 | 5670 | 5660 | 1155 |
| 273 | 20230712 | 142700 | 3664620760 | 5670 | 5680 | 5680 | 5670 | 1076 |
| 274 | 20230712 | 142600 | 3658509300 | 5680 | 5670 | 5680 | 5670 | 170 |
| 275 | 20230712 | 142500 | 3657544870 | 5670 | 5670 | 5690 | 5670 | 855 |
| 276 | 20230712 | 142400 | 3652691000 | 5680 | 5660 | 5680 | 5660 | 691 |
| 277 | 20230712 | 142300 | 3648772040 | 5660 | 5650 | 5660 | 5650 | 549 |
| 278 | 20230712 | 142200 | 3645667780 | 5660 | 5650 | 5660 | 5650 | 118 |
| 279 | 20230712 | 142100 | 3645000080 | 5650 | 5650 | 5660 | 5650 | 632 |
| 280 | 20230712 | 142000 | 3641428910 | 5650 | 5650 | 5660 | 5650 | 118 |
| 281 | 20230712 | 141900 | 3640761210 | 5650 | 5640 | 5650 | 5640 | 110 |
| 282 | 20230712 | 141800 | 3640140610 | 5640 | 5640 | 5660 | 5630 | 74 |
| 283 | 20230712 | 141700 | 3639723060 | 5630 | 5640 | 5640 | 5630 | 30 |
| 284 | 20230712 | 141600 | 3639554150 | 5630 | 5640 | 5650 | 5630 | 1251 |
| 285 | 20230712 | 141500 | 3632502280 | 5650 | 5660 | 5660 | 5640 | 753 |
| 286 | 20230712 | 141400 | 3628254560 | 5660 | 5640 | 5660 | 5640 | 6 |
| 287 | 20230712 | 141300 | 3628220680 | 5660 | 5650 | 5660 | 5650 | 290 |
| 288 | 20230712 | 141200 | 3626582070 | 5650 | 5640 | 5650 | 5640 | 358 |
| 289 | 20230712 | 141100 | 3624562750 | 5640 | 5640 | 5640 | 5640 | 89 |
| 290 | 20230712 | 141000 | 3624060790 | 5630 | 5630 | 5640 | 5630 | 232 |
| 291 | 20230712 | 140900 | 3622754510 | 5650 | 5640 | 5650 | 5630 | 789 |
| 292 | 20230712 | 140800 | 3618303680 | 5640 | 5640 | 5640 | 5630 | 2716 |
| 293 | 20230712 | 140700 | 3602989920 | 5640 | 5650 | 5660 | 5640 | 1959 |
| 294 | 20230712 | 140600 | 3591926310 | 5650 | 5650 | 5650 | 5650 | 185 |
| 295 | 20230712 | 140500 | 3590881060 | 5650 | 5660 | 5660 | 5650 | 2100 |
| 296 | 20230712 | 140400 | 3579013460 | 5660 | 5650 | 5660 | 5650 | 106 |
| 297 | 20230712 | 140300 | 3578413920 | 5650 | 5660 | 5660 | 5650 | 43 |
| 298 | 20230712 | 140200 | 3578170660 | 5660 | 5660 | 5660 | 5660 | 251 |
| 299 | 20230712 | 140100 | 3576750000 | 5650 | 5650 | 5650 | 5650 | 65 |
| 300 | 20230712 | 140000 | 3576382750 | 5660 | 5650 | 5660 | 5650 | 359 |
| 301 | 20230712 | 135900 | 3574352390 | 5650 | 5660 | 5670 | 5640 | 2941 |
| 302 | 20230712 | 135800 | 3557716440 | 5670 | 5660 | 5670 | 5660 | 801 |
| 303 | 20230712 | 135700 | 3553175990 | 5660 | 5670 | 5670 | 5660 | 1404 |
| 304 | 20230712 | 135600 | 3545229290 | 5660 | 5670 | 5680 | 5660 | 492 |
| 305 | 20230712 | 135500 | 3542436850 | 5680 | 5660 | 5680 | 5660 | 560 |
| 306 | 20230712 | 135400 | 3539267190 | 5650 | 5650 | 5650 | 5650 | 2 |
| 307 | 20230712 | 135300 | 3539255890 | 5660 | 5660 | 5660 | 5660 | 1 |
| 308 | 20230712 | 135200 | 3539250230 | 5660 | 5640 | 5660 | 5640 | 6 |
| 309 | 20230712 | 135100 | 3539216370 | 5640 | 5640 | 5650 | 5640 | 225 |
| 310 | 20230712 | 135000 | 3537946270 | 5640 | 5650 | 5650 | 5640 | 102 |
| 311 | 20230712 | 134900 | 3537370970 | 5650 | 5660 | 5660 | 5640 | 529 |
| 312 | 20230712 | 134800 | 3534382550 | 5650 | 5640 | 5650 | 5640 | 1372 |
| 313 | 20230712 | 134700 | 3526633640 | 5650 | 5650 | 5650 | 5640 | 242 |
| 314 | 20230712 | 134600 | 3525268730 | 5640 | 5670 | 5670 | 5640 | 617 |
| 315 | 20230712 | 134500 | 3521786580 | 5690 | 5660 | 5690 | 5640 | 3718 |
| 316 | 20230712 | 134400 | 3500792200 | 5660 | 5680 | 5680 | 5660 | 194 |
| 317 | 20230712 | 134300 | 3499690420 | 5680 | 5680 | 5680 | 5680 | 340 |
| 318 | 20230712 | 134200 | 3497759220 | 5680 | 5680 | 5690 | 5650 | 2604 |
| 319 | 20230712 | 134100 | 3483020840 | 5700 | 5680 | 5700 | 5670 | 381 |
| 320 | 20230712 | 134000 | 3480856660 | 5700 | 5670 | 5700 | 5670 | 1819 |
| 321 | 20230712 | 133900 | 3470522250 | 5670 | 5660 | 5670 | 5660 | 36 |
| 322 | 20230712 | 133800 | 3470318380 | 5660 | 5670 | 5670 | 5660 | 332 |
| 323 | 20230712 | 133700 | 3468436110 | 5680 | 5670 | 5680 | 5670 | 194 |
| 324 | 20230712 | 133600 | 3467334920 | 5670 | 5670 | 5670 | 5670 | 96 |
| 325 | 20230712 | 133500 | 3466790600 | 5680 | 5660 | 5680 | 5660 | 1895 |
| 326 | 20230712 | 133400 | 3456050540 | 5660 | 5650 | 5660 | 5650 | 665 |
| 327 | 20230712 | 133300 | 3452288610 | 5650 | 5650 | 5650 | 5650 | 319 |
| 328 | 20230712 | 133200 | 3450486260 | 5650 | 5650 | 5660 | 5650 | 1950 |
| 329 | 20230712 | 133100 | 3439467760 | 5650 | 5660 | 5660 | 5650 | 336 |
| 330 | 20230712 | 133000 | 3437566010 | 5660 | 5660 | 5660 | 5660 | 162 |
| 331 | 20230712 | 132900 | 3436649090 | 5660 | 5650 | 5660 | 5650 | 289 |
| 332 | 20230712 | 132800 | 3435016200 | 5670 | 5660 | 5670 | 5650 | 314 |
| 333 | 20230712 | 132700 | 3433239930 | 5660 | 5660 | 5660 | 5660 | 140 |
| 334 | 20230712 | 132600 | 3432447530 | 5660 | 5660 | 5670 | 5660 | 245 |
| 335 | 20230712 | 132500 | 3431058950 | 5650 | 5650 | 5660 | 5650 | 123 |
| 336 | 20230712 | 132400 | 3430362810 | 5650 | 5660 | 5660 | 5650 | 1652 |
| 337 | 20230712 | 132300 | 3421022590 | 5660 | 5660 | 5660 | 5660 | 570 |
| 338 | 20230712 | 132200 | 3417796390 | 5660 | 5660 | 5670 | 5650 | 609 |
| 339 | 20230712 | 132100 | 3414351810 | 5680 | 5660 | 5680 | 5650 | 2636 |
| 340 | 20230712 | 132000 | 3399442920 | 5670 | 5670 | 5670 | 5670 | 0 |
| 341 | 20230712 | 131900 | 3399442920 | 5670 | 5680 | 5680 | 5670 | 11 |
| 342 | 20230712 | 131800 | 3399380450 | 5670 | 5670 | 5670 | 5670 | 47 |
| 343 | 20230712 | 131700 | 3399113960 | 5670 | 5670 | 5670 | 5670 | 183 |
| 344 | 20230712 | 131600 | 3398076350 | 5670 | 5660 | 5670 | 5660 | 19 |
| 345 | 20230712 | 131500 | 3397968800 | 5660 | 5660 | 5670 | 5660 | 74 |
| 346 | 20230712 | 131400 | 3397549760 | 5660 | 5660 | 5670 | 5650 | 433 |
| 347 | 20230712 | 131300 | 3395099580 | 5660 | 5660 | 5670 | 5660 | 239 |
| 348 | 20230712 | 131200 | 3393744830 | 5660 | 5670 | 5670 | 5660 | 16 |
| 349 | 20230712 | 131100 | 3393654260 | 5670 | 5660 | 5670 | 5660 | 268 |
| 350 | 20230712 | 131000 | 3392136220 | 5670 | 5660 | 5670 | 5660 | 24 |
| 351 | 20230712 | 130900 | 3392000370 | 5660 | 5660 | 5660 | 5660 | 371 |
| 352 | 20230712 | 130800 | 3389900510 | 5660 | 5660 | 5660 | 5660 | 277 |
| 353 | 20230712 | 130700 | 3388332690 | 5660 | 5660 | 5660 | 5650 | 517 |
| 354 | 20230712 | 130600 | 3385410470 | 5650 | 5650 | 5650 | 5650 | 468 |
| 355 | 20230712 | 130500 | 3382766270 | 5650 | 5670 | 5670 | 5650 | 4140 |
| 356 | 20230712 | 130400 | 3359368240 | 5670 | 5680 | 5680 | 5670 | 475 |
| 357 | 20230712 | 130300 | 3356674980 | 5670 | 5660 | 5670 | 5660 | 538 |
| 358 | 20230712 | 130200 | 3353625320 | 5670 | 5650 | 5670 | 5650 | 1187 |
| 359 | 20230712 | 130100 | 3346918570 | 5650 | 5660 | 5670 | 5650 | 929 |
| 360 | 20230712 | 130000 | 3341660950 | 5670 | 5670 | 5670 | 5670 | 142 |
| 361 | 20230712 | 125900 | 3340855810 | 5680 | 5670 | 5680 | 5670 | 208 |
| 362 | 20230712 | 125800 | 3339676380 | 5650 | 5650 | 5650 | 5650 | 4 |
| 363 | 20230712 | 125700 | 3339653780 | 5680 | 5690 | 5690 | 5650 | 5502 |
| 364 | 20230712 | 125600 | 3308499540 | 5690 | 5690 | 5690 | 5690 | 1 |
| 365 | 20230712 | 125500 | 3308493850 | 5670 | 5690 | 5690 | 5670 | 1764 |
| 366 | 20230712 | 125400 | 3298491280 | 5680 | 5670 | 5680 | 5670 | 281 |
| 367 | 20230712 | 125300 | 3296896450 | 5670 | 5670 | 5670 | 5670 | 629 |
| 368 | 20230712 | 125200 | 3293330020 | 5680 | 5690 | 5690 | 5680 | 975 |
| 369 | 20230712 | 125100 | 3287791920 | 5690 | 5690 | 5690 | 5690 | 1 |
| 370 | 20230712 | 125000 | 3287786230 | 5690 | 5680 | 5690 | 5680 | 1566 |
| 371 | 20230712 | 124900 | 3278890010 | 5690 | 5690 | 5690 | 5690 | 37 |
| 372 | 20230712 | 124800 | 3278679480 | 5680 | 5680 | 5680 | 5680 | 3 |
| 373 | 20230712 | 124700 | 3278662440 | 5690 | 5670 | 5690 | 5670 | 782 |
| 374 | 20230712 | 124600 | 3274227200 | 5670 | 5680 | 5680 | 5670 | 144 |
| 375 | 20230712 | 124500 | 3273410710 | 5670 | 5680 | 5680 | 5670 | 213 |
| 376 | 20230712 | 124400 | 3272201280 | 5680 | 5680 | 5680 | 5680 | 861 |
| 377 | 20230712 | 124300 | 3267310800 | 5690 | 5690 | 5690 | 5690 | 394 |
| 378 | 20230712 | 124200 | 3265068940 | 5690 | 5690 | 5690 | 5690 | 401 |
| 379 | 20230712 | 124100 | 3262787250 | 5690 | 5690 | 5690 | 5690 | 91 |
| 380 | 20230712 | 124000 | 3262269460 | 5690 | 5690 | 5690 | 5680 | 215 |
| 381 | 20230712 | 123900 | 3261048110 | 5690 | 5670 | 5690 | 5670 | 374 |
| 382 | 20230712 | 123800 | 3258923790 | 5680 | 5670 | 5680 | 5670 | 34 |
| 383 | 20230712 | 123700 | 3258730710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 384 | 20230712 | 123600 | 3258730710 | 5670 | 5670 | 5670 | 5660 | 7718 |
| 385 | 20230712 | 123500 | 3215044710 | 5670 | 5670 | 5670 | 5670 | 1563 |
| 386 | 20230712 | 123400 | 3206182500 | 5680 | 5670 | 5680 | 5670 | 2181 |
| 387 | 20230712 | 123300 | 3193816190 | 5670 | 5680 | 5680 | 5670 | 6248 |
| 388 | 20230712 | 123200 | 3158339640 | 5690 | 5700 | 5700 | 5690 | 2086 |
| 389 | 20230712 | 123100 | 3146465510 | 5700 | 5700 | 5700 | 5700 | 653 |
| 390 | 20230712 | 123000 | 3142743410 | 5710 | 5700 | 5710 | 5700 | 337 |
| 391 | 20230712 | 122900 | 3140822460 | 5700 | 5700 | 5700 | 5700 | 1364 |
| 392 | 20230712 | 122800 | 3133047660 | 5700 | 5690 | 5700 | 5690 | 553 |
| 393 | 20230712 | 122700 | 3129900980 | 5690 | 5690 | 5690 | 5690 | 295 |
| 394 | 20230712 | 122600 | 3128222430 | 5700 | 5700 | 5700 | 5700 | 201 |
| 395 | 20230712 | 122500 | 3127076730 | 5690 | 5690 | 5700 | 5690 | 552 |
| 396 | 20230712 | 122400 | 3123935840 | 5690 | 5690 | 5690 | 5690 | 2 |
| 397 | 20230712 | 122300 | 3123924460 | 5690 | 5690 | 5690 | 5690 | 54 |
| 398 | 20230712 | 122200 | 3123617200 | 5690 | 5710 | 5710 | 5690 | 633 |
| 399 | 20230712 | 122100 | 3120005390 | 5700 | 5710 | 5710 | 5700 | 51 |
| 400 | 20230712 | 122000 | 3119714190 | 5700 | 5700 | 5700 | 5700 | 2 |
| 401 | 20230712 | 121900 | 3119702790 | 5700 | 5710 | 5710 | 5700 | 476 |
| 402 | 20230712 | 121800 | 3116984860 | 5700 | 5700 | 5700 | 5700 | 43 |
| 403 | 20230712 | 121700 | 3116739760 | 5700 | 5700 | 5700 | 5700 | 129 |
| 404 | 20230712 | 121600 | 3116004460 | 5690 | 5680 | 5690 | 5680 | 600 |
| 405 | 20230712 | 121500 | 3112592560 | 5680 | 5680 | 5680 | 5680 | 105 |
| 406 | 20230712 | 121400 | 3111996160 | 5690 | 5690 | 5690 | 5680 | 25 |
| 407 | 20230712 | 121300 | 3111853930 | 5690 | 5690 | 5690 | 5690 | 258 |
| 408 | 20230712 | 121200 | 3110385910 | 5680 | 5680 | 5680 | 5680 | 1648 |
| 409 | 20230712 | 121100 | 3101025270 | 5690 | 5690 | 5690 | 5690 | 748 |
| 410 | 20230712 | 121000 | 3096769150 | 5710 | 5710 | 5710 | 5710 | 1 |
| 411 | 20230712 | 120900 | 3096763440 | 5690 | 5690 | 5690 | 5690 | 201 |
| 412 | 20230712 | 120800 | 3095619750 | 5690 | 5690 | 5700 | 5690 | 2297 |
| 413 | 20230712 | 120700 | 3082549210 | 5690 | 5690 | 5690 | 5690 | 648 |
| 414 | 20230712 | 120600 | 3078862090 | 5700 | 5700 | 5700 | 5700 | 1 |
| 415 | 20230712 | 120500 | 3078856390 | 5700 | 5700 | 5700 | 5690 | 4932 |
| 416 | 20230712 | 120400 | 3050765810 | 5700 | 5700 | 5700 | 5700 | 432 |
| 417 | 20230712 | 120300 | 3048303410 | 5700 | 5700 | 5700 | 5700 | 300 |
| 418 | 20230712 | 120200 | 3046593410 | 5700 | 5710 | 5710 | 5700 | 319 |
| 419 | 20230712 | 120100 | 3044774910 | 5710 | 5700 | 5710 | 5700 | 485 |
| 420 | 20230712 | 120000 | 3042009410 | 5700 | 5700 | 5700 | 5700 | 589 |
| 421 | 20230712 | 115900 | 3038652110 | 5710 | 5710 | 5710 | 5700 | 1875 |
| 422 | 20230712 | 115800 | 3027947220 | 5710 | 5710 | 5710 | 5710 | 50 |
| 423 | 20230712 | 115700 | 3027661720 | 5720 | 5720 | 5720 | 5720 | 103 |
| 424 | 20230712 | 115600 | 3027072560 | 5720 | 5720 | 5720 | 5720 | 341 |
| 425 | 20230712 | 115500 | 3025122040 | 5720 | 5710 | 5720 | 5710 | 50 |
| 426 | 20230712 | 115400 | 3024836520 | 5720 | 5700 | 5720 | 5700 | 1034 |
| 427 | 20230712 | 115300 | 3018932630 | 5700 | 5700 | 5700 | 5700 | 293 |
| 428 | 20230712 | 115200 | 3017262530 | 5690 | 5700 | 5700 | 5690 | 25 |
| 429 | 20230712 | 115100 | 3017120230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 430 | 20230712 | 115000 | 3017120230 | 5690 | 5700 | 5700 | 5690 | 871 |
| 431 | 20230712 | 114900 | 3012164230 | 5710 | 5710 | 5710 | 5710 | 304 |
| 432 | 20230712 | 114800 | 3010428390 | 5690 | 5700 | 5700 | 5690 | 134 |
| 433 | 20230712 | 114700 | 3009665590 | 5700 | 5690 | 5710 | 5690 | 671 |
| 434 | 20230712 | 114600 | 3005840420 | 5680 | 5690 | 5690 | 5680 | 3231 |
| 435 | 20230712 | 114500 | 2987477860 | 5690 | 5690 | 5700 | 5690 | 705 |
| 436 | 20230712 | 114400 | 2983465390 | 5690 | 5700 | 5700 | 5690 | 2689 |
| 437 | 20230712 | 114300 | 2968162360 | 5700 | 5710 | 5730 | 5700 | 11536 |
| 438 | 20230712 | 114200 | 2902365720 | 5710 | 5730 | 5740 | 5710 | 4020 |
| 439 | 20230712 | 114100 | 2879364600 | 5730 | 5730 | 5740 | 5720 | 681 |
| 440 | 20230712 | 114000 | 2875462640 | 5730 | 5730 | 5730 | 5730 | 1420 |
| 441 | 20230712 | 113900 | 2867326040 | 5730 | 5750 | 5750 | 5730 | 1310 |
| 442 | 20230712 | 113800 | 2859816430 | 5750 | 5760 | 5760 | 5730 | 97 |
| 443 | 20230712 | 113700 | 2859258020 | 5730 | 5740 | 5740 | 5730 | 841 |
| 444 | 20230712 | 113600 | 2854431200 | 5760 | 5750 | 5760 | 5740 | 113 |
| 445 | 20230712 | 113500 | 2853781540 | 5750 | 5780 | 5780 | 5750 | 1717 |
| 446 | 20230712 | 113400 | 2843906150 | 5760 | 5760 | 5760 | 5760 | 230 |
| 447 | 20230712 | 113300 | 2842581350 | 5760 | 5750 | 5760 | 5750 | 115 |
| 448 | 20230712 | 113200 | 2841919050 | 5750 | 5750 | 5760 | 5750 | 60 |
| 449 | 20230712 | 113100 | 2841573850 | 5750 | 5760 | 5760 | 5750 | 91 |
| 450 | 20230712 | 113000 | 2841049990 | 5750 | 5760 | 5760 | 5750 | 507 |
| 451 | 20230712 | 112900 | 2838132910 | 5760 | 5760 | 5760 | 5750 | 240 |
| 452 | 20230712 | 112800 | 2836750590 | 5780 | 5760 | 5780 | 5750 | 420 |
| 453 | 20230712 | 112700 | 2834329100 | 5760 | 5770 | 5770 | 5760 | 3464 |
| 454 | 20230712 | 112600 | 2814364180 | 5770 | 5770 | 5780 | 5770 | 426 |
| 455 | 20230712 | 112500 | 2811902360 | 5770 | 5770 | 5780 | 5770 | 269 |
| 456 | 20230712 | 112400 | 2810350210 | 5780 | 5780 | 5780 | 5770 | 576 |
| 457 | 20230712 | 112300 | 2807021510 | 5780 | 5770 | 5780 | 5760 | 1079 |
| 458 | 20230712 | 112200 | 2800800610 | 5780 | 5760 | 5780 | 5760 | 166 |
| 459 | 20230712 | 112100 | 2799842290 | 5750 | 5770 | 5780 | 5750 | 548 |
| 460 | 20230712 | 112000 | 2796678390 | 5770 | 5750 | 5770 | 5750 | 314 |
| 461 | 20230712 | 111900 | 2794870950 | 5750 | 5760 | 5760 | 5750 | 496 |
| 462 | 20230712 | 111800 | 2792017810 | 5760 | 5770 | 5770 | 5750 | 2952 |
| 463 | 20230712 | 111700 | 2775015720 | 5760 | 5760 | 5780 | 5760 | 1378 |
| 464 | 20230712 | 111600 | 2767064920 | 5760 | 5740 | 5760 | 5740 | 99 |
| 465 | 20230712 | 111500 | 2766495990 | 5740 | 5740 | 5740 | 5740 | 728 |
| 466 | 20230712 | 111400 | 2762317270 | 5740 | 5740 | 5740 | 5730 | 372 |
| 467 | 20230712 | 111300 | 2760182620 | 5740 | 5740 | 5740 | 5740 | 716 |
| 468 | 20230712 | 111200 | 2756072780 | 5730 | 5720 | 5730 | 5720 | 976 |
| 469 | 20230712 | 111100 | 2750481480 | 5720 | 5730 | 5730 | 5720 | 801 |
| 470 | 20230712 | 111000 | 2745899710 | 5730 | 5720 | 5730 | 5720 | 282 |
| 471 | 20230712 | 110900 | 2744285560 | 5730 | 5730 | 5730 | 5720 | 725 |
| 472 | 20230712 | 110800 | 2740133930 | 5730 | 5720 | 5740 | 5720 | 236 |
| 473 | 20230712 | 110700 | 2738781660 | 5720 | 5740 | 5740 | 5720 | 6775 |
| 474 | 20230712 | 110600 | 2699910890 | 5740 | 5740 | 5740 | 5740 | 2428 |
| 475 | 20230712 | 110500 | 2685974170 | 5740 | 5750 | 5750 | 5740 | 10012 |
| 476 | 20230712 | 110400 | 2628496860 | 5750 | 5770 | 5770 | 5750 | 670 |
| 477 | 20230712 | 110300 | 2624639260 | 5770 | 5740 | 5770 | 5740 | 580 |
| 478 | 20230712 | 110200 | 2621304840 | 5740 | 5740 | 5740 | 5740 | 1855 |
| 479 | 20230712 | 110100 | 2610657140 | 5740 | 5740 | 5740 | 5740 | 59 |
| 480 | 20230712 | 110000 | 2610318480 | 5740 | 5760 | 5760 | 5740 | 4153 |
| 481 | 20230712 | 105900 | 2586441280 | 5760 | 5770 | 5770 | 5760 | 553 |
| 482 | 20230712 | 105800 | 2583255970 | 5750 | 5760 | 5760 | 5750 | 2923 |
| 483 | 20230712 | 105700 | 2566437670 | 5760 | 5770 | 5770 | 5760 | 992 |
| 484 | 20230712 | 105600 | 2560723230 | 5770 | 5770 | 5770 | 5770 | 435 |
| 485 | 20230712 | 105500 | 2558213280 | 5780 | 5770 | 5780 | 5770 | 1190 |
| 486 | 20230712 | 105400 | 2551341090 | 5780 | 5780 | 5780 | 5780 | 1120 |
| 487 | 20230712 | 105300 | 2544867490 | 5780 | 5780 | 5790 | 5760 | 2623 |
| 488 | 20230712 | 105200 | 2529739310 | 5770 | 5800 | 5800 | 5770 | 5435 |
| 489 | 20230712 | 105100 | 2498284060 | 5800 | 5790 | 5800 | 5780 | 1094 |
| 490 | 20230712 | 105000 | 2491948250 | 5790 | 5800 | 5800 | 5790 | 1386 |
| 491 | 20230712 | 104900 | 2483914980 | 5800 | 5780 | 5800 | 5780 | 686 |
| 492 | 20230712 | 104800 | 2479942940 | 5770 | 5790 | 5790 | 5760 | 4993 |
| 493 | 20230712 | 104700 | 2451119900 | 5790 | 5790 | 5790 | 5790 | 1425 |
| 494 | 20230712 | 104600 | 2442869150 | 5800 | 5800 | 5810 | 5780 | 6768 |
| 495 | 20230712 | 104500 | 2403655140 | 5800 | 5800 | 5800 | 5790 | 3839 |
| 496 | 20230712 | 104400 | 2381400750 | 5800 | 5800 | 5800 | 5790 | 2045 |
| 497 | 20230712 | 104300 | 2369540940 | 5800 | 5790 | 5800 | 5780 | 1122 |
| 498 | 20230712 | 104200 | 2363043470 | 5790 | 5790 | 5800 | 5780 | 5448 |
| 499 | 20230712 | 104100 | 2331542240 | 5790 | 5780 | 5790 | 5780 | 5718 |
| 500 | 20230712 | 104000 | 2298449140 | 5780 | 5760 | 5780 | 5760 | 3158 |
| 501 | 20230712 | 103900 | 2280217460 | 5760 | 5750 | 5760 | 5740 | 7960 |
| 502 | 20230712 | 103800 | 2234435910 | 5750 | 5740 | 5750 | 5740 | 202 |
| 503 | 20230712 | 103700 | 2233276410 | 5740 | 5730 | 5740 | 5720 | 1419 |
| 504 | 20230712 | 103600 | 2225142590 | 5730 | 5720 | 5750 | 5720 | 1727 |
| 505 | 20230712 | 103500 | 2215238590 | 5720 | 5720 | 5730 | 5720 | 2245 |
| 506 | 20230712 | 103400 | 2202390490 | 5730 | 5710 | 5730 | 5710 | 1199 |
| 507 | 20230712 | 103300 | 2195533480 | 5700 | 5690 | 5700 | 5690 | 2934 |
| 508 | 20230712 | 103200 | 2178833430 | 5690 | 5690 | 5690 | 5680 | 660 |
| 509 | 20230712 | 103100 | 2175079030 | 5690 | 5690 | 5690 | 5690 | 802 |
| 510 | 20230712 | 103000 | 2170515650 | 5700 | 5700 | 5700 | 5690 | 1248 |
| 511 | 20230712 | 102900 | 2163409240 | 5690 | 5700 | 5700 | 5690 | 335 |
| 512 | 20230712 | 102800 | 2161501490 | 5700 | 5690 | 5700 | 5690 | 343 |
| 513 | 20230712 | 102700 | 2159549700 | 5690 | 5710 | 5710 | 5690 | 301 |
| 514 | 20230712 | 102600 | 2157836990 | 5710 | 5700 | 5720 | 5700 | 606 |
| 515 | 20230712 | 102500 | 2154376690 | 5700 | 5700 | 5700 | 5700 | 1737 |
| 516 | 20230712 | 102400 | 2144475790 | 5700 | 5720 | 5720 | 5700 | 2591 |
| 517 | 20230712 | 102300 | 2129691680 | 5720 | 5710 | 5720 | 5710 | 356 |
| 518 | 20230712 | 102200 | 2127658810 | 5710 | 5710 | 5720 | 5710 | 852 |
| 519 | 20230712 | 102100 | 2122792890 | 5720 | 5720 | 5720 | 5720 | 1294 |
| 520 | 20230712 | 102000 | 2115391210 | 5730 | 5710 | 5730 | 5710 | 422 |
| 521 | 20230712 | 101900 | 2112978800 | 5720 | 5720 | 5720 | 5720 | 61 |
| 522 | 20230712 | 101800 | 2112629880 | 5720 | 5710 | 5720 | 5710 | 379 |
| 523 | 20230712 | 101700 | 2110464940 | 5710 | 5710 | 5710 | 5710 | 58 |
| 524 | 20230712 | 101600 | 2110133760 | 5710 | 5700 | 5710 | 5700 | 112 |
| 525 | 20230712 | 101500 | 2109495140 | 5690 | 5690 | 5690 | 5690 | 303 |
| 526 | 20230712 | 101400 | 2107771070 | 5680 | 5690 | 5690 | 5680 | 1448 |
| 527 | 20230712 | 101300 | 2099534980 | 5690 | 5690 | 5700 | 5690 | 654 |
| 528 | 20230712 | 101200 | 2095813420 | 5690 | 5690 | 5690 | 5680 | 2667 |
| 529 | 20230712 | 101100 | 2080642300 | 5710 | 5720 | 5720 | 5690 | 3724 |
| 530 | 20230712 | 101000 | 2059428250 | 5720 | 5710 | 5720 | 5710 | 816 |
| 531 | 20230712 | 100900 | 2054762800 | 5700 | 5690 | 5710 | 5680 | 1698 |
| 532 | 20230712 | 100800 | 2045108180 | 5680 | 5680 | 5690 | 5680 | 2716 |
| 533 | 20230712 | 100700 | 2029670900 | 5670 | 5670 | 5680 | 5670 | 3149 |
| 534 | 20230712 | 100600 | 2011809870 | 5680 | 5670 | 5680 | 5670 | 610 |
| 535 | 20230712 | 100500 | 2008350860 | 5670 | 5670 | 5680 | 5660 | 3230 |
| 536 | 20230712 | 100400 | 1990045380 | 5670 | 5680 | 5680 | 5670 | 4855 |
| 537 | 20230712 | 100300 | 1962492460 | 5670 | 5680 | 5690 | 5670 | 3457 |
| 538 | 20230712 | 100200 | 1942876680 | 5680 | 5680 | 5680 | 5670 | 1910 |
| 539 | 20230712 | 100100 | 1932029330 | 5680 | 5690 | 5700 | 5670 | 5063 |
| 540 | 20230712 | 100000 | 1903253070 | 5690 | 5710 | 5710 | 5690 | 7797 |
| 541 | 20230712 | 095900 | 1858796820 | 5730 | 5720 | 5730 | 5710 | 381 |
| 542 | 20230712 | 095800 | 1856621130 | 5710 | 5720 | 5720 | 5710 | 2238 |
| 543 | 20230712 | 095700 | 1843841240 | 5710 | 5720 | 5720 | 5710 | 1537 |
| 544 | 20230712 | 095600 | 1835056390 | 5730 | 5720 | 5730 | 5710 | 2351 |
| 545 | 20230712 | 095500 | 1821606060 | 5710 | 5710 | 5720 | 5710 | 749 |
| 546 | 20230712 | 095400 | 1817329220 | 5710 | 5710 | 5720 | 5710 | 363 |
| 547 | 20230712 | 095300 | 1815256040 | 5710 | 5710 | 5730 | 5700 | 1533 |
| 548 | 20230712 | 095200 | 1806508400 | 5710 | 5740 | 5740 | 5700 | 19368 |
| 549 | 20230712 | 095100 | 1696009420 | 5730 | 5740 | 5740 | 5720 | 2205 |
| 550 | 20230712 | 095000 | 1683367050 | 5740 | 5730 | 5750 | 5730 | 519 |
| 551 | 20230712 | 094900 | 1680391760 | 5730 | 5730 | 5750 | 5720 | 3438 |
| 552 | 20230712 | 094800 | 1660714050 | 5730 | 5740 | 5770 | 5730 | 4180 |
| 553 | 20230712 | 094700 | 1636706240 | 5730 | 5740 | 5740 | 5730 | 4974 |
| 554 | 20230712 | 094600 | 1608183060 | 5750 | 5740 | 5750 | 5740 | 1800 |
| 555 | 20230712 | 094500 | 1597846280 | 5740 | 5740 | 5750 | 5740 | 2886 |
| 556 | 20230712 | 094400 | 1581280300 | 5750 | 5760 | 5770 | 5750 | 4223 |
| 557 | 20230712 | 094300 | 1556984830 | 5770 | 5760 | 5770 | 5760 | 2341 |
| 558 | 20230712 | 094200 | 1543498370 | 5770 | 5770 | 5770 | 5760 | 1225 |
| 559 | 20230712 | 094100 | 1536442260 | 5770 | 5780 | 5780 | 5760 | 787 |
| 560 | 20230712 | 094000 | 1531901970 | 5770 | 5800 | 5800 | 5770 | 1063 |
| 561 | 20230712 | 093900 | 1525753820 | 5800 | 5820 | 5820 | 5800 | 2949 |
| 562 | 20230712 | 093800 | 1508615520 | 5820 | 5760 | 5820 | 5760 | 13465 |
| 563 | 20230712 | 093700 | 1430678470 | 5760 | 5770 | 5770 | 5760 | 4423 |
| 564 | 20230712 | 093600 | 1405167930 | 5770 | 5770 | 5790 | 5770 | 912 |
| 565 | 20230712 | 093500 | 1399894490 | 5790 | 5780 | 5790 | 5770 | 2011 |
| 566 | 20230712 | 093400 | 1388275960 | 5780 | 5790 | 5790 | 5780 | 761 |
| 567 | 20230712 | 093300 | 1383871030 | 5790 | 5780 | 5790 | 5780 | 1064 |
| 568 | 20230712 | 093200 | 1377721060 | 5780 | 5790 | 5800 | 5780 | 3869 |
| 569 | 20230712 | 093100 | 1355335940 | 5790 | 5770 | 5790 | 5760 | 1200 |
| 570 | 20230712 | 093000 | 1348405840 | 5760 | 5750 | 5760 | 5740 | 1406 |
| 571 | 20230712 | 092900 | 1340325550 | 5740 | 5740 | 5760 | 5740 | 804 |
| 572 | 20230712 | 092800 | 1335706820 | 5730 | 5760 | 5770 | 5730 | 3719 |
| 573 | 20230712 | 092700 | 1314350840 | 5760 | 5760 | 5760 | 5720 | 10315 |
| 574 | 20230712 | 092600 | 1255264010 | 5730 | 5740 | 5750 | 5730 | 3106 |
| 575 | 20230712 | 092500 | 1237431600 | 5730 | 5750 | 5760 | 5730 | 9665 |
| 576 | 20230712 | 092400 | 1181971810 | 5740 | 5780 | 5780 | 5740 | 7269 |
| 577 | 20230712 | 092300 | 1140127790 | 5760 | 5790 | 5790 | 5760 | 5623 |
| 578 | 20230712 | 092200 | 1107641240 | 5780 | 5790 | 5800 | 5780 | 5525 |
| 579 | 20230712 | 092100 | 1075651090 | 5790 | 5810 | 5820 | 5790 | 4000 |
| 580 | 20230712 | 092000 | 1052440410 | 5800 | 5810 | 5810 | 5800 | 1839 |
| 581 | 20230712 | 091900 | 1041768780 | 5810 | 5830 | 5840 | 5800 | 9325 |
| 582 | 20230712 | 091800 | 987513820 | 5830 | 5820 | 5840 | 5810 | 10331 |
| 583 | 20230712 | 091700 | 927304280 | 5810 | 5800 | 5820 | 5800 | 7645 |
| 584 | 20230712 | 091600 | 882891680 | 5800 | 5810 | 5810 | 5800 | 2949 |
| 585 | 20230712 | 091500 | 865776920 | 5810 | 5820 | 5820 | 5800 | 1937 |
| 586 | 20230712 | 091400 | 854521090 | 5820 | 5800 | 5830 | 5800 | 3265 |
| 587 | 20230712 | 091300 | 835525280 | 5810 | 5820 | 5820 | 5770 | 5253 |
| 588 | 20230712 | 091200 | 805071630 | 5820 | 5770 | 5820 | 5770 | 7046 |
| 589 | 20230712 | 091100 | 764189840 | 5770 | 5810 | 5820 | 5770 | 6502 |
| 590 | 20230712 | 091000 | 726478880 | 5820 | 5790 | 5830 | 5760 | 7834 |
| 591 | 20230712 | 090900 | 681012530 | 5760 | 5810 | 5810 | 5760 | 13010 |
| 592 | 20230712 | 090800 | 605699500 | 5820 | 5810 | 5830 | 5800 | 4407 |
| 593 | 20230712 | 090700 | 580091570 | 5810 | 5800 | 5810 | 5790 | 2949 |
| 594 | 20230712 | 090600 | 562983910 | 5800 | 5820 | 5820 | 5790 | 8031 |
| 595 | 20230712 | 090500 | 516393430 | 5810 | 5860 | 5860 | 5810 | 9764 |
| 596 | 20230712 | 090400 | 459412710 | 5850 | 5790 | 5850 | 5790 | 12227 |
| 597 | 20230712 | 090300 | 388151110 | 5790 | 5830 | 5830 | 5790 | 5747 |
| 598 | 20230712 | 090200 | 354771920 | 5820 | 5790 | 5850 | 5790 | 14305 |
| 599 | 20230712 | 090100 | 271338850 | 5790 | 5720 | 5800 | 5720 | 13584 |
| 600 | 20230712 | 090000 | 193005950 | 5720 | 5780 | 5780 | 5720 | 32409 |