29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 190400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 7917 |
| 3 | 20230710 | 190300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230710 | 190200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230710 | 190100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230710 | 190000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230710 | 185900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230710 | 185800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230710 | 185700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230710 | 185600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230710 | 185500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230710 | 185400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230710 | 185300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230710 | 185200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230710 | 185100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230710 | 185000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230710 | 184900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230710 | 184800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230710 | 184700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230710 | 184600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230710 | 184500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230710 | 184400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230710 | 184300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230710 | 184200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230710 | 184100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230710 | 184000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230710 | 183900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230710 | 183800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230710 | 183700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230710 | 183600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230710 | 183500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230710 | 183400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 7917 |
| 33 | 20230710 | 183300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230710 | 183200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230710 | 183100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230710 | 183000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230710 | 182900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230710 | 182800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230710 | 182700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230710 | 182600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230710 | 182500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230710 | 182400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230710 | 182300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230710 | 182200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230710 | 182100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230710 | 182000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230710 | 181900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230710 | 181800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230710 | 181700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230710 | 181600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230710 | 181500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230710 | 181400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230710 | 181300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230710 | 181200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230710 | 181100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230710 | 181000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230710 | 180900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230710 | 180800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230710 | 180700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230710 | 180600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230710 | 180500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230710 | 180400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 7917 |
| 63 | 20230710 | 180300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230710 | 180200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230710 | 180100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230710 | 180000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230710 | 175900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230710 | 175800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230710 | 175700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230710 | 175600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230710 | 175500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230710 | 175400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230710 | 175300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230710 | 175200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230710 | 175100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230710 | 175000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230710 | 174900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230710 | 174800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230710 | 174700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230710 | 174600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230710 | 174500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230710 | 174400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230710 | 174300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230710 | 174200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230710 | 174100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230710 | 174000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230710 | 173900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230710 | 173800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230710 | 173700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230710 | 173600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230710 | 173500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230710 | 173400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 7917 |
| 93 | 20230710 | 173300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230710 | 173200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230710 | 173100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230710 | 173000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230710 | 172900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230710 | 172800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230710 | 172700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230710 | 172600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230710 | 172500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230710 | 172400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230710 | 172300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230710 | 172200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230710 | 172100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230710 | 172000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230710 | 171900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230710 | 171800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230710 | 171700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230710 | 171600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230710 | 171500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230710 | 171400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230710 | 171300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230710 | 171200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230710 | 171100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230710 | 171000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230710 | 170900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230710 | 170800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230710 | 170700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230710 | 170600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230710 | 170500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230710 | 170400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 7917 |
| 123 | 20230710 | 170300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230710 | 170200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230710 | 170100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230710 | 170000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230710 | 165900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230710 | 165800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230710 | 165700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230710 | 165600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230710 | 165500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230710 | 165400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230710 | 165300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230710 | 165200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230710 | 165100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230710 | 165000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230710 | 164900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230710 | 164800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230710 | 164700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230710 | 164600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230710 | 164500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230710 | 164400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230710 | 164300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230710 | 164200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230710 | 164100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230710 | 164000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230710 | 163900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230710 | 163800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230710 | 163700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230710 | 163600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230710 | 163500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230710 | 163400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 7917 |
| 153 | 20230710 | 163300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230710 | 163200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230710 | 163100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230710 | 163000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230710 | 162900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230710 | 162800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230710 | 162700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230710 | 162600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230710 | 162500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230710 | 162400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230710 | 162300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230710 | 162200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230710 | 162100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230710 | 162000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230710 | 161900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230710 | 161800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230710 | 161700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230710 | 161600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230710 | 161500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230710 | 161400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230710 | 161300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230710 | 161200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230710 | 161100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230710 | 161000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230710 | 160900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230710 | 160800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230710 | 160700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230710 | 160600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230710 | 160500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230710 | 160400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 7917 |
| 183 | 20230710 | 160300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230710 | 160200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230710 | 160100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230710 | 160000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230710 | 155900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230710 | 155800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230710 | 155700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230710 | 155600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230710 | 155500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230710 | 155400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230710 | 155300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230710 | 155200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230710 | 155100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230710 | 155000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230710 | 154900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230710 | 154800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230710 | 154700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230710 | 154600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230710 | 154500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230710 | 154400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230710 | 154300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230710 | 154200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230710 | 154100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230710 | 154000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230710 | 153900 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230710 | 153800 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230710 | 153700 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230710 | 153600 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230710 | 153500 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230710 | 153400 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 7917 |
| 213 | 20230710 | 153300 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230710 | 153200 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230710 | 153100 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230710 | 153000 | 1304245805 | 3500 | 3500 | 3500 | 3500 | 7917 |
| 217 | 20230710 | 152900 | 1276536305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20230710 | 152800 | 1276536305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20230710 | 152700 | 1276536305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20230710 | 152600 | 1276536305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20230710 | 152500 | 1276536305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20230710 | 152400 | 1276536305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20230710 | 152300 | 1276536305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20230710 | 152200 | 1276536305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20230710 | 152100 | 1276536305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20230710 | 152000 | 1276536305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20230710 | 151900 | 1276536305 | 3510 | 3505 | 3510 | 3505 | 27 |
| 228 | 20230710 | 151800 | 1276441665 | 3510 | 3510 | 3510 | 3510 | 1858 |
| 229 | 20230710 | 151700 | 1269920085 | 3520 | 3520 | 3520 | 3510 | 2433 |
| 230 | 20230710 | 151600 | 1261366025 | 3520 | 3520 | 3520 | 3515 | 33 |
| 231 | 20230710 | 151500 | 1261249965 | 3520 | 3520 | 3530 | 3515 | 2023 |
| 232 | 20230710 | 151400 | 1254138985 | 3530 | 3530 | 3530 | 3530 | 2 |
| 233 | 20230710 | 151300 | 1254131925 | 3510 | 3515 | 3535 | 3510 | 4073 |
| 234 | 20230710 | 151200 | 1239815335 | 3515 | 3515 | 3515 | 3515 | 750 |
| 235 | 20230710 | 151100 | 1237179085 | 3520 | 3520 | 3520 | 3520 | 1575 |
| 236 | 20230710 | 151000 | 1231635085 | 3520 | 3520 | 3520 | 3520 | 1 |
| 237 | 20230710 | 150900 | 1231631565 | 3515 | 3515 | 3515 | 3515 | 677 |
| 238 | 20230710 | 150800 | 1229251910 | 3520 | 3520 | 3520 | 3520 | 5 |
| 239 | 20230710 | 150700 | 1229234310 | 3520 | 3520 | 3520 | 3520 | 29 |
| 240 | 20230710 | 150600 | 1229132230 | 3520 | 3520 | 3520 | 3520 | 4202 |
| 241 | 20230710 | 150500 | 1214341190 | 3510 | 3515 | 3515 | 3510 | 40 |
| 242 | 20230710 | 150400 | 1214200690 | 3515 | 3515 | 3515 | 3515 | 2976 |
| 243 | 20230710 | 150300 | 1203740050 | 3515 | 3515 | 3515 | 3515 | 1 |
| 244 | 20230710 | 150200 | 1203736535 | 3515 | 3525 | 3525 | 3515 | 643 |
| 245 | 20230710 | 150100 | 1201474750 | 3540 | 3520 | 3540 | 3520 | 4004 |
| 246 | 20230710 | 150000 | 1187380590 | 3520 | 3520 | 3520 | 3520 | 100 |
| 247 | 20230710 | 145900 | 1187028590 | 3540 | 3540 | 3540 | 3540 | 0 |
| 248 | 20230710 | 145800 | 1187028590 | 3540 | 3540 | 3540 | 3540 | 0 |
| 249 | 20230710 | 145700 | 1187028590 | 3540 | 3540 | 3540 | 3540 | 1252 |
| 250 | 20230710 | 145600 | 1182596510 | 3540 | 3540 | 3540 | 3540 | 410 |
| 251 | 20230710 | 145500 | 1181145110 | 3540 | 3540 | 3540 | 3540 | 0 |
| 252 | 20230710 | 145400 | 1181145110 | 3540 | 3525 | 3540 | 3525 | 61 |
| 253 | 20230710 | 145300 | 1180929635 | 3525 | 3535 | 3535 | 3525 | 11 |
| 254 | 20230710 | 145200 | 1180890840 | 3540 | 3540 | 3540 | 3540 | 0 |
| 255 | 20230710 | 145100 | 1180890840 | 3540 | 3520 | 3545 | 3520 | 513 |
| 256 | 20230710 | 145000 | 1179084990 | 3520 | 3540 | 3540 | 3520 | 509 |
| 257 | 20230710 | 144900 | 1177293270 | 3545 | 3525 | 3545 | 3520 | 1112 |
| 258 | 20230710 | 144800 | 1173378655 | 3545 | 3525 | 3545 | 3525 | 16 |
| 259 | 20230710 | 144700 | 1173322235 | 3525 | 3525 | 3525 | 3525 | 0 |
| 260 | 20230710 | 144600 | 1173322235 | 3525 | 3525 | 3525 | 3525 | 203 |
| 261 | 20230710 | 144500 | 1172606660 | 3545 | 3545 | 3545 | 3545 | 2 |
| 262 | 20230710 | 144400 | 1172599570 | 3525 | 3530 | 3545 | 3525 | 1820 |
| 263 | 20230710 | 144300 | 1166182135 | 3550 | 3530 | 3550 | 3530 | 586 |
| 264 | 20230710 | 144200 | 1164113435 | 3530 | 3535 | 3535 | 3530 | 2247 |
| 265 | 20230710 | 144100 | 1156173525 | 3560 | 3560 | 3560 | 3555 | 3 |
| 266 | 20230710 | 144000 | 1156162850 | 3560 | 3545 | 3560 | 3535 | 288 |
| 267 | 20230710 | 143900 | 1155144480 | 3545 | 3545 | 3545 | 3545 | 40 |
| 268 | 20230710 | 143800 | 1155002680 | 3545 | 3545 | 3545 | 3545 | 0 |
| 269 | 20230710 | 143700 | 1155002680 | 3545 | 3545 | 3545 | 3545 | 6 |
| 270 | 20230710 | 143600 | 1154981410 | 3545 | 3545 | 3545 | 3545 | 212 |
| 271 | 20230710 | 143500 | 1154229870 | 3545 | 3540 | 3545 | 3540 | 772 |
| 272 | 20230710 | 143400 | 1151495490 | 3545 | 3545 | 3545 | 3545 | 40 |
| 273 | 20230710 | 143300 | 1151353690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 274 | 20230710 | 143200 | 1151353690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 275 | 20230710 | 143100 | 1151353690 | 3540 | 3540 | 3540 | 3540 | 491 |
| 276 | 20230710 | 143000 | 1149615550 | 3540 | 3540 | 3540 | 3540 | 115 |
| 277 | 20230710 | 142900 | 1149208450 | 3535 | 3535 | 3535 | 3535 | 455 |
| 278 | 20230710 | 142800 | 1147600025 | 3535 | 3535 | 3535 | 3535 | 100 |
| 279 | 20230710 | 142700 | 1147246525 | 3535 | 3540 | 3540 | 3535 | 3705 |
| 280 | 20230710 | 142600 | 1134148860 | 3540 | 3555 | 3555 | 3540 | 2244 |
| 281 | 20230710 | 142500 | 1126187015 | 3560 | 3560 | 3560 | 3560 | 0 |
| 282 | 20230710 | 142400 | 1126187015 | 3560 | 3560 | 3560 | 3560 | 5 |
| 283 | 20230710 | 142300 | 1126169215 | 3565 | 3565 | 3565 | 3565 | 76 |
| 284 | 20230710 | 142200 | 1125898275 | 3565 | 3565 | 3565 | 3565 | 1 |
| 285 | 20230710 | 142100 | 1125894710 | 3565 | 3565 | 3565 | 3555 | 3041 |
| 286 | 20230710 | 142000 | 1115055655 | 3575 | 3575 | 3575 | 3570 | 115 |
| 287 | 20230710 | 141900 | 1114645030 | 3570 | 3570 | 3570 | 3570 | 2012 |
| 288 | 20230710 | 141800 | 1107462190 | 3575 | 3570 | 3575 | 3570 | 5099 |
| 289 | 20230710 | 141700 | 1089258290 | 3555 | 3575 | 3575 | 3555 | 1727 |
| 290 | 20230710 | 141600 | 1083099835 | 3575 | 3570 | 3575 | 3565 | 1338 |
| 291 | 20230710 | 141500 | 1078324750 | 3570 | 3570 | 3570 | 3570 | 30 |
| 292 | 20230710 | 141400 | 1078217650 | 3565 | 3560 | 3565 | 3560 | 4012 |
| 293 | 20230710 | 141300 | 1063914920 | 3565 | 3550 | 3565 | 3550 | 7802 |
| 294 | 20230710 | 141200 | 1036136370 | 3535 | 3555 | 3560 | 3535 | 1912 |
| 295 | 20230710 | 141100 | 1029342870 | 3545 | 3545 | 3545 | 3545 | 964 |
| 296 | 20230710 | 141000 | 1025925490 | 3560 | 3555 | 3560 | 3545 | 1520 |
| 297 | 20230710 | 140900 | 1020526685 | 3555 | 3550 | 3555 | 3550 | 10 |
| 298 | 20230710 | 140800 | 1020491170 | 3550 | 3550 | 3550 | 3550 | 30 |
| 299 | 20230710 | 140700 | 1020384670 | 3560 | 3560 | 3560 | 3550 | 4012 |
| 300 | 20230710 | 140600 | 1006117030 | 3560 | 3560 | 3560 | 3555 | 1253 |
| 301 | 20230710 | 140500 | 1001658065 | 3560 | 3565 | 3565 | 3560 | 8 |
| 302 | 20230710 | 140400 | 1001629565 | 3565 | 3565 | 3565 | 3565 | 0 |
| 303 | 20230710 | 140300 | 1001629565 | 3565 | 3555 | 3565 | 3555 | 332 |
| 304 | 20230710 | 140200 | 1000449275 | 3560 | 3560 | 3560 | 3560 | 80 |
| 305 | 20230710 | 140100 | 1000164475 | 3565 | 3560 | 3565 | 3555 | 1644 |
| 306 | 20230710 | 140000 | 994316275 | 3560 | 3555 | 3560 | 3555 | 222 |
| 307 | 20230710 | 135900 | 993526955 | 3565 | 3565 | 3565 | 3555 | 810 |
| 308 | 20230710 | 135800 | 990643840 | 3565 | 3565 | 3565 | 3565 | 253 |
| 309 | 20230710 | 135700 | 989741895 | 3555 | 3555 | 3555 | 3555 | 337 |
| 310 | 20230710 | 135600 | 988543860 | 3565 | 3565 | 3565 | 3550 | 5467 |
| 311 | 20230710 | 135500 | 969085505 | 3565 | 3565 | 3565 | 3560 | 732 |
| 312 | 20230710 | 135400 | 966477390 | 3565 | 3565 | 3565 | 3565 | 533 |
| 313 | 20230710 | 135300 | 964577245 | 3560 | 3560 | 3560 | 3560 | 1017 |
| 314 | 20230710 | 135200 | 960956725 | 3560 | 3550 | 3560 | 3550 | 1542 |
| 315 | 20230710 | 135100 | 955480545 | 3550 | 3545 | 3550 | 3535 | 327 |
| 316 | 20230710 | 135000 | 954321375 | 3545 | 3545 | 3550 | 3545 | 1410 |
| 317 | 20230710 | 134900 | 949322900 | 3545 | 3540 | 3545 | 3540 | 1225 |
| 318 | 20230710 | 134800 | 944986385 | 3535 | 3530 | 3535 | 3530 | 3640 |
| 319 | 20230710 | 134700 | 932131490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 320 | 20230710 | 134600 | 932131490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 321 | 20230710 | 134500 | 932131490 | 3530 | 3530 | 3530 | 3530 | 38 |
| 322 | 20230710 | 134400 | 931997350 | 3530 | 3530 | 3530 | 3530 | 5 |
| 323 | 20230710 | 134300 | 931979700 | 3530 | 3530 | 3530 | 3530 | 0 |
| 324 | 20230710 | 134200 | 931979700 | 3530 | 3525 | 3530 | 3525 | 14 |
| 325 | 20230710 | 134100 | 931930335 | 3530 | 3530 | 3530 | 3530 | 0 |
| 326 | 20230710 | 134000 | 931930335 | 3530 | 3525 | 3530 | 3525 | 114 |
| 327 | 20230710 | 133900 | 931528470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 328 | 20230710 | 133800 | 931528470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 329 | 20230710 | 133700 | 931528470 | 3525 | 3525 | 3525 | 3525 | 10 |
| 330 | 20230710 | 133600 | 931493220 | 3525 | 3525 | 3525 | 3525 | 0 |
| 331 | 20230710 | 133500 | 931493220 | 3525 | 3525 | 3525 | 3525 | 100 |
| 332 | 20230710 | 133400 | 931140720 | 3525 | 3525 | 3525 | 3525 | 41 |
| 333 | 20230710 | 133300 | 930996195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 334 | 20230710 | 133200 | 930996195 | 3520 | 3525 | 3525 | 3520 | 1033 |
| 335 | 20230710 | 133100 | 927359885 | 3525 | 3520 | 3525 | 3520 | 1364 |
| 336 | 20230710 | 133000 | 922551885 | 3520 | 3520 | 3520 | 3520 | 3 |
| 337 | 20230710 | 132900 | 922541325 | 3515 | 3515 | 3515 | 3515 | 1 |
| 338 | 20230710 | 132800 | 922537810 | 3515 | 3515 | 3515 | 3515 | 9 |
| 339 | 20230710 | 132700 | 922506175 | 3515 | 3515 | 3515 | 3515 | 360 |
| 340 | 20230710 | 132600 | 921240775 | 3525 | 3525 | 3525 | 3525 | 1 |
| 341 | 20230710 | 132500 | 921237250 | 3525 | 3525 | 3525 | 3525 | 1 |
| 342 | 20230710 | 132400 | 921233725 | 3525 | 3525 | 3525 | 3525 | 1 |
| 343 | 20230710 | 132300 | 921230200 | 3525 | 3515 | 3525 | 3510 | 1602 |
| 344 | 20230710 | 132200 | 915602850 | 3515 | 3520 | 3520 | 3515 | 82 |
| 345 | 20230710 | 132100 | 915314370 | 3520 | 3525 | 3525 | 3520 | 186 |
| 346 | 20230710 | 132000 | 914659150 | 3525 | 3525 | 3525 | 3525 | 2 |
| 347 | 20230710 | 131900 | 914652100 | 3525 | 3525 | 3525 | 3525 | 50 |
| 348 | 20230710 | 131800 | 914475850 | 3525 | 3525 | 3525 | 3525 | 150 |
| 349 | 20230710 | 131700 | 913947100 | 3525 | 3525 | 3525 | 3525 | 0 |
| 350 | 20230710 | 131600 | 913947100 | 3525 | 3525 | 3525 | 3525 | 0 |
| 351 | 20230710 | 131500 | 913947100 | 3525 | 3515 | 3525 | 3510 | 1002 |
| 352 | 20230710 | 131400 | 910426510 | 3515 | 3515 | 3515 | 3515 | 8 |
| 353 | 20230710 | 131300 | 910398390 | 3515 | 3515 | 3515 | 3515 | 0 |
| 354 | 20230710 | 131200 | 910398390 | 3515 | 3520 | 3520 | 3515 | 399 |
| 355 | 20230710 | 131100 | 908995885 | 3525 | 3525 | 3525 | 3525 | 0 |
| 356 | 20230710 | 131000 | 908995885 | 3525 | 3525 | 3525 | 3525 | 0 |
| 357 | 20230710 | 130900 | 908995885 | 3525 | 3525 | 3525 | 3525 | 0 |
| 358 | 20230710 | 130800 | 908995885 | 3525 | 3525 | 3525 | 3525 | 1 |
| 359 | 20230710 | 130700 | 908992360 | 3510 | 3520 | 3520 | 3510 | 427 |
| 360 | 20230710 | 130600 | 907491540 | 3525 | 3525 | 3525 | 3525 | 5 |
| 361 | 20230710 | 130500 | 907473915 | 3525 | 3525 | 3525 | 3525 | 201 |
| 362 | 20230710 | 130400 | 906765390 | 3530 | 3525 | 3530 | 3525 | 550 |
| 363 | 20230710 | 130300 | 904825380 | 3525 | 3525 | 3525 | 3525 | 2 |
| 364 | 20230710 | 130200 | 904818330 | 3525 | 3525 | 3525 | 3525 | 30 |
| 365 | 20230710 | 130100 | 904712580 | 3520 | 3520 | 3520 | 3520 | 831 |
| 366 | 20230710 | 130000 | 901787460 | 3520 | 3520 | 3520 | 3520 | 0 |
| 367 | 20230710 | 125900 | 901787460 | 3520 | 3520 | 3520 | 3520 | 0 |
| 368 | 20230710 | 125800 | 901787460 | 3520 | 3520 | 3520 | 3520 | 1 |
| 369 | 20230710 | 125700 | 901783940 | 3515 | 3515 | 3515 | 3515 | 30 |
| 370 | 20230710 | 125600 | 901678490 | 3520 | 3520 | 3520 | 3520 | 0 |
| 371 | 20230710 | 125500 | 901678490 | 3520 | 3520 | 3520 | 3520 | 0 |
| 372 | 20230710 | 125400 | 901678490 | 3520 | 3520 | 3520 | 3520 | 200 |
| 373 | 20230710 | 125300 | 900974490 | 3520 | 3520 | 3520 | 3520 | 2 |
| 374 | 20230710 | 125200 | 900967450 | 3520 | 3520 | 3520 | 3520 | 18 |
| 375 | 20230710 | 125100 | 900904090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 376 | 20230710 | 125000 | 900904090 | 3515 | 3510 | 3515 | 3510 | 335 |
| 377 | 20230710 | 124900 | 899726765 | 3510 | 3510 | 3510 | 3510 | 0 |
| 378 | 20230710 | 124800 | 899726765 | 3510 | 3515 | 3515 | 3510 | 3 |
| 379 | 20230710 | 124700 | 899716225 | 3515 | 3515 | 3515 | 3515 | 6 |
| 380 | 20230710 | 124600 | 899695135 | 3515 | 3515 | 3515 | 3515 | 100 |
| 381 | 20230710 | 124500 | 899343635 | 3515 | 3515 | 3515 | 3515 | 30 |
| 382 | 20230710 | 124400 | 899238185 | 3515 | 3515 | 3515 | 3515 | 587 |
| 383 | 20230710 | 124300 | 897174880 | 3515 | 3515 | 3515 | 3515 | 6 |
| 384 | 20230710 | 124200 | 897153790 | 3515 | 3515 | 3515 | 3515 | 1 |
| 385 | 20230710 | 124100 | 897150275 | 3515 | 3515 | 3515 | 3515 | 0 |
| 386 | 20230710 | 124000 | 897150275 | 3515 | 3515 | 3515 | 3515 | 55 |
| 387 | 20230710 | 123900 | 896956950 | 3515 | 3515 | 3515 | 3515 | 120 |
| 388 | 20230710 | 123800 | 896535150 | 3515 | 3515 | 3515 | 3515 | 975 |
| 389 | 20230710 | 123700 | 893108025 | 3515 | 3515 | 3515 | 3515 | 22 |
| 390 | 20230710 | 123600 | 893030695 | 3515 | 3515 | 3515 | 3515 | 0 |
| 391 | 20230710 | 123500 | 893030695 | 3515 | 3515 | 3515 | 3510 | 12 |
| 392 | 20230710 | 123400 | 892988535 | 3525 | 3525 | 3525 | 3525 | 0 |
| 393 | 20230710 | 123300 | 892988535 | 3525 | 3525 | 3525 | 3525 | 1 |
| 394 | 20230710 | 123200 | 892985010 | 3525 | 3525 | 3525 | 3525 | 7174 |
| 395 | 20230710 | 123100 | 867696660 | 3520 | 3520 | 3520 | 3520 | 1 |
| 396 | 20230710 | 123000 | 867693140 | 3515 | 3520 | 3525 | 3515 | 3030 |
| 397 | 20230710 | 122900 | 857013900 | 3525 | 3515 | 3525 | 3515 | 1106 |
| 398 | 20230710 | 122800 | 853120790 | 3520 | 3505 | 3520 | 3505 | 22 |
| 399 | 20230710 | 122700 | 853043650 | 3505 | 3510 | 3510 | 3505 | 1010 |
| 400 | 20230710 | 122600 | 849498600 | 3510 | 3515 | 3520 | 3510 | 3520 |
| 401 | 20230710 | 122500 | 837134315 | 3520 | 3520 | 3520 | 3515 | 505 |
| 402 | 20230710 | 122400 | 835359220 | 3515 | 3520 | 3520 | 3515 | 58 |
| 403 | 20230710 | 122300 | 835155315 | 3520 | 3520 | 3520 | 3520 | 122 |
| 404 | 20230710 | 122200 | 834725875 | 3520 | 3515 | 3520 | 3510 | 303 |
| 405 | 20230710 | 122100 | 833662020 | 3515 | 3515 | 3515 | 3515 | 29 |
| 406 | 20230710 | 122000 | 833560085 | 3515 | 3515 | 3515 | 3510 | 3444 |
| 407 | 20230710 | 121900 | 821466645 | 3515 | 3515 | 3515 | 3515 | 15 |
| 408 | 20230710 | 121800 | 821413920 | 3520 | 3520 | 3520 | 3520 | 0 |
| 409 | 20230710 | 121700 | 821413920 | 3520 | 3520 | 3520 | 3520 | 0 |
| 410 | 20230710 | 121600 | 821413920 | 3520 | 3515 | 3520 | 3515 | 6 |
| 411 | 20230710 | 121500 | 821392815 | 3515 | 3510 | 3515 | 3510 | 6 |
| 412 | 20230710 | 121400 | 821371750 | 3525 | 3525 | 3525 | 3525 | 98 |
| 413 | 20230710 | 121300 | 821026300 | 3510 | 3520 | 3520 | 3510 | 1110 |
| 414 | 20230710 | 121200 | 817128465 | 3520 | 3520 | 3520 | 3520 | 100 |
| 415 | 20230710 | 121100 | 816776465 | 3520 | 3520 | 3520 | 3520 | 118 |
| 416 | 20230710 | 121000 | 816361105 | 3520 | 3520 | 3520 | 3520 | 60 |
| 417 | 20230710 | 120900 | 816149905 | 3520 | 3520 | 3520 | 3520 | 5 |
| 418 | 20230710 | 120800 | 816132305 | 3520 | 3520 | 3520 | 3520 | 10 |
| 419 | 20230710 | 120700 | 816097105 | 3530 | 3530 | 3530 | 3530 | 3 |
| 420 | 20230710 | 120600 | 816086515 | 3530 | 3530 | 3530 | 3530 | 200 |
| 421 | 20230710 | 120500 | 815380515 | 3525 | 3525 | 3525 | 3525 | 2159 |
| 422 | 20230710 | 120400 | 807770040 | 3525 | 3525 | 3525 | 3520 | 5334 |
| 423 | 20230710 | 120300 | 788969505 | 3525 | 3525 | 3525 | 3525 | 3 |
| 424 | 20230710 | 120200 | 788958930 | 3525 | 3525 | 3525 | 3525 | 2 |
| 425 | 20230710 | 120100 | 788951880 | 3520 | 3520 | 3520 | 3520 | 53 |
| 426 | 20230710 | 120000 | 788765320 | 3520 | 3520 | 3520 | 3520 | 77 |
| 427 | 20230710 | 115900 | 788494280 | 3525 | 3525 | 3525 | 3525 | 62 |
| 428 | 20230710 | 115800 | 788275730 | 3530 | 3525 | 3530 | 3525 | 108 |
| 429 | 20230710 | 115700 | 787895025 | 3525 | 3525 | 3525 | 3525 | 4 |
| 430 | 20230710 | 115600 | 787880925 | 3525 | 3525 | 3525 | 3525 | 1 |
| 431 | 20230710 | 115500 | 787877400 | 3530 | 3525 | 3530 | 3525 | 8 |
| 432 | 20230710 | 115400 | 787849170 | 3525 | 3525 | 3525 | 3525 | 61 |
| 433 | 20230710 | 115300 | 787634145 | 3530 | 3525 | 3530 | 3510 | 102 |
| 434 | 20230710 | 115200 | 787276040 | 3530 | 3530 | 3530 | 3530 | 240 |
| 435 | 20230710 | 115100 | 786428840 | 3515 | 3525 | 3530 | 3515 | 2266 |
| 436 | 20230710 | 115000 | 778461570 | 3510 | 3520 | 3520 | 3510 | 886 |
| 437 | 20230710 | 114900 | 775347165 | 3525 | 3525 | 3525 | 3525 | 0 |
| 438 | 20230710 | 114800 | 775347165 | 3525 | 3525 | 3525 | 3525 | 35 |
| 439 | 20230710 | 114700 | 775223790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 440 | 20230710 | 114600 | 775223790 | 3530 | 3530 | 3530 | 3530 | 2 |
| 441 | 20230710 | 114500 | 775216730 | 3530 | 3530 | 3530 | 3525 | 23 |
| 442 | 20230710 | 114400 | 775135640 | 3515 | 3515 | 3515 | 3515 | 2010 |
| 443 | 20230710 | 114300 | 768070490 | 3530 | 3525 | 3530 | 3525 | 1001 |
| 444 | 20230710 | 114200 | 764541960 | 3525 | 3525 | 3525 | 3525 | 2029 |
| 445 | 20230710 | 114100 | 757389735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 446 | 20230710 | 114000 | 757389735 | 3525 | 3525 | 3525 | 3525 | 3 |
| 447 | 20230710 | 113900 | 757379160 | 3525 | 3525 | 3525 | 3515 | 8 |
| 448 | 20230710 | 113800 | 757350990 | 3525 | 3525 | 3525 | 3525 | 1 |
| 449 | 20230710 | 113700 | 757347465 | 3525 | 3515 | 3525 | 3515 | 61 |
| 450 | 20230710 | 113600 | 757133040 | 3525 | 3520 | 3525 | 3520 | 146 |
| 451 | 20230710 | 113500 | 756619115 | 3520 | 3515 | 3520 | 3515 | 35 |
| 452 | 20230710 | 113400 | 756496065 | 3520 | 3520 | 3520 | 3520 | 0 |
| 453 | 20230710 | 113300 | 756496065 | 3520 | 3520 | 3520 | 3520 | 45 |
| 454 | 20230710 | 113200 | 756337665 | 3520 | 3520 | 3520 | 3520 | 1 |
| 455 | 20230710 | 113100 | 756334145 | 3505 | 3515 | 3520 | 3500 | 126 |
| 456 | 20230710 | 113000 | 755892320 | 3525 | 3515 | 3525 | 3515 | 240 |
| 457 | 20230710 | 112900 | 755047595 | 3520 | 3515 | 3520 | 3515 | 174 |
| 458 | 20230710 | 112800 | 754435210 | 3515 | 3515 | 3515 | 3515 | 539 |
| 459 | 20230710 | 112700 | 752540625 | 3525 | 3525 | 3525 | 3525 | 0 |
| 460 | 20230710 | 112600 | 752540625 | 3525 | 3510 | 3525 | 3510 | 16 |
| 461 | 20230710 | 112500 | 752484430 | 3505 | 3520 | 3525 | 3500 | 93 |
| 462 | 20230710 | 112400 | 752158705 | 3520 | 3520 | 3520 | 3520 | 1 |
| 463 | 20230710 | 112300 | 752155185 | 3525 | 3525 | 3525 | 3525 | 50 |
| 464 | 20230710 | 112200 | 751978935 | 3525 | 3525 | 3525 | 3525 | 4 |
| 465 | 20230710 | 112100 | 751964835 | 3525 | 3515 | 3525 | 3515 | 801 |
| 466 | 20230710 | 112000 | 749148810 | 3520 | 3515 | 3520 | 3515 | 1119 |
| 467 | 20230710 | 111900 | 745215245 | 3515 | 3525 | 3525 | 3515 | 1406 |
| 468 | 20230710 | 111800 | 740270930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 469 | 20230710 | 111700 | 740270930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 470 | 20230710 | 111600 | 740270930 | 3525 | 3525 | 3525 | 3525 | 50 |
| 471 | 20230710 | 111500 | 740094680 | 3525 | 3525 | 3525 | 3525 | 26 |
| 472 | 20230710 | 111400 | 740003030 | 3520 | 3525 | 3525 | 3520 | 1163 |
| 473 | 20230710 | 111300 | 735907215 | 3525 | 3520 | 3525 | 3520 | 578 |
| 474 | 20230710 | 111200 | 733872595 | 3520 | 3520 | 3520 | 3520 | 1452 |
| 475 | 20230710 | 111100 | 728761555 | 3520 | 3520 | 3520 | 3520 | 17 |
| 476 | 20230710 | 111000 | 728701715 | 3520 | 3525 | 3525 | 3520 | 160 |
| 477 | 20230710 | 110900 | 728138510 | 3530 | 3525 | 3530 | 3515 | 151 |
| 478 | 20230710 | 110800 | 727607720 | 3530 | 3505 | 3530 | 3505 | 3041 |
| 479 | 20230710 | 110700 | 716888230 | 3505 | 3525 | 3525 | 3505 | 404 |
| 480 | 20230710 | 110600 | 715464150 | 3525 | 3510 | 3525 | 3510 | 1175 |
| 481 | 20230710 | 110500 | 711331110 | 3510 | 3505 | 3510 | 3505 | 838 |
| 482 | 20230710 | 110400 | 708393915 | 3505 | 3505 | 3505 | 3505 | 10 |
| 483 | 20230710 | 110300 | 708358865 | 3505 | 3485 | 3505 | 3485 | 21 |
| 484 | 20230710 | 110200 | 708285660 | 3505 | 3505 | 3505 | 3505 | 0 |
| 485 | 20230710 | 110100 | 708285660 | 3505 | 3500 | 3505 | 3500 | 119 |
| 486 | 20230710 | 110000 | 707869155 | 3500 | 3495 | 3500 | 3495 | 802 |
| 487 | 20230710 | 105900 | 705066155 | 3500 | 3490 | 3500 | 3485 | 1001 |
| 488 | 20230710 | 105800 | 701577525 | 3500 | 3495 | 3500 | 3495 | 410 |
| 489 | 20230710 | 105700 | 700142575 | 3500 | 3500 | 3500 | 3500 | 691 |
| 490 | 20230710 | 105600 | 697724075 | 3510 | 3510 | 3510 | 3510 | 1 |
| 491 | 20230710 | 105500 | 697720565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 492 | 20230710 | 105400 | 697720565 | 3520 | 3510 | 3520 | 3495 | 4836 |
| 493 | 20230710 | 105300 | 680780555 | 3515 | 3515 | 3515 | 3515 | 0 |
| 494 | 20230710 | 105200 | 680780555 | 3515 | 3500 | 3515 | 3500 | 1202 |
| 495 | 20230710 | 105100 | 676573530 | 3500 | 3510 | 3510 | 3500 | 500 |
| 496 | 20230710 | 105000 | 674823520 | 3510 | 3505 | 3510 | 3505 | 4601 |
| 497 | 20230710 | 104900 | 658686735 | 3505 | 3505 | 3505 | 3505 | 8 |
| 498 | 20230710 | 104800 | 658658695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 499 | 20230710 | 104700 | 658658695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 500 | 20230710 | 104600 | 658658695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 501 | 20230710 | 104500 | 658658695 | 3505 | 3505 | 3505 | 3505 | 30 |
| 502 | 20230710 | 104400 | 658553545 | 3505 | 3510 | 3510 | 3505 | 1442 |
| 503 | 20230710 | 104300 | 653495310 | 3510 | 3505 | 3510 | 3505 | 1300 |
| 504 | 20230710 | 104200 | 648933805 | 3505 | 3500 | 3505 | 3495 | 969 |
| 505 | 20230710 | 104100 | 645542345 | 3495 | 3495 | 3495 | 3495 | 534 |
| 506 | 20230710 | 104000 | 643676015 | 3495 | 3495 | 3495 | 3495 | 316 |
| 507 | 20230710 | 103900 | 642571595 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 508 | 20230710 | 103800 | 639071595 | 3505 | 3505 | 3505 | 3505 | 7 |
| 509 | 20230710 | 103700 | 639047060 | 3510 | 3510 | 3510 | 3510 | 280 |
| 510 | 20230710 | 103600 | 638064260 | 3510 | 3510 | 3510 | 3510 | 81 |
| 511 | 20230710 | 103500 | 637779950 | 3495 | 3500 | 3510 | 3495 | 2000 |
| 512 | 20230710 | 103400 | 630770965 | 3510 | 3510 | 3510 | 3510 | 1 |
| 513 | 20230710 | 103300 | 630767455 | 3500 | 3510 | 3510 | 3500 | 461 |
| 514 | 20230710 | 103200 | 629152375 | 3500 | 3500 | 3500 | 3500 | 1338 |
| 515 | 20230710 | 103100 | 624469375 | 3500 | 3500 | 3500 | 3500 | 802 |
| 516 | 20230710 | 103000 | 621662375 | 3500 | 3510 | 3510 | 3500 | 820 |
| 517 | 20230710 | 102900 | 618788425 | 3510 | 3510 | 3510 | 3510 | 205 |
| 518 | 20230710 | 102800 | 618068875 | 3510 | 3525 | 3525 | 3510 | 27 |
| 519 | 20230710 | 102700 | 617974080 | 3525 | 3525 | 3525 | 3525 | 1 |
| 520 | 20230710 | 102600 | 617970555 | 3525 | 3500 | 3525 | 3500 | 760 |
| 521 | 20230710 | 102500 | 615307005 | 3500 | 3500 | 3500 | 3500 | 1 |
| 522 | 20230710 | 102400 | 615303505 | 3495 | 3500 | 3500 | 3495 | 417 |
| 523 | 20230710 | 102300 | 613844065 | 3525 | 3525 | 3525 | 3500 | 3203 |
| 524 | 20230710 | 102200 | 602633490 | 3525 | 3525 | 3525 | 3500 | 9595 |
| 525 | 20230710 | 102100 | 568860055 | 3520 | 3520 | 3520 | 3500 | 1899 |
| 526 | 20230710 | 102000 | 562184215 | 3520 | 3510 | 3520 | 3510 | 920 |
| 527 | 20230710 | 101900 | 558953995 | 3495 | 3495 | 3510 | 3495 | 1813 |
| 528 | 20230710 | 101800 | 552596745 | 3490 | 3495 | 3500 | 3490 | 2146 |
| 529 | 20230710 | 101700 | 545092745 | 3490 | 3495 | 3495 | 3490 | 501 |
| 530 | 20230710 | 101600 | 543344250 | 3485 | 3485 | 3485 | 3485 | 1505 |
| 531 | 20230710 | 101500 | 538099325 | 3485 | 3485 | 3485 | 3470 | 972 |
| 532 | 20230710 | 101400 | 534722355 | 3480 | 3485 | 3490 | 3480 | 1222 |
| 533 | 20230710 | 101300 | 530468680 | 3485 | 3495 | 3495 | 3485 | 177 |
| 534 | 20230710 | 101200 | 529851165 | 3500 | 3500 | 3500 | 3500 | 1010 |
| 535 | 20230710 | 101100 | 526316165 | 3500 | 3500 | 3500 | 3500 | 10 |
| 536 | 20230710 | 101000 | 526281165 | 3500 | 3495 | 3500 | 3495 | 3 |
| 537 | 20230710 | 100900 | 526270675 | 3495 | 3495 | 3495 | 3495 | 0 |
| 538 | 20230710 | 100800 | 526270675 | 3495 | 3495 | 3500 | 3495 | 152 |
| 539 | 20230710 | 100700 | 525739430 | 3490 | 3485 | 3490 | 3485 | 2091 |
| 540 | 20230710 | 100600 | 518451185 | 3485 | 3480 | 3485 | 3455 | 465 |
| 541 | 20230710 | 100500 | 516841435 | 3485 | 3485 | 3485 | 3485 | 156 |
| 542 | 20230710 | 100400 | 516297775 | 3485 | 3480 | 3485 | 3480 | 1579 |
| 543 | 20230710 | 100300 | 510801705 | 3480 | 3480 | 3480 | 3480 | 1 |
| 544 | 20230710 | 100200 | 510798225 | 3455 | 3470 | 3470 | 3455 | 7698 |
| 545 | 20230710 | 100100 | 484190480 | 3470 | 3470 | 3470 | 3470 | 33 |
| 546 | 20230710 | 100000 | 484075970 | 3470 | 3470 | 3470 | 3470 | 987 |
| 547 | 20230710 | 095900 | 480651080 | 3470 | 3470 | 3470 | 3465 | 68 |
| 548 | 20230710 | 095800 | 480415185 | 3470 | 3480 | 3480 | 3470 | 188 |
| 549 | 20230710 | 095700 | 479762795 | 3470 | 3470 | 3470 | 3470 | 11 |
| 550 | 20230710 | 095600 | 479724625 | 3480 | 3475 | 3485 | 3475 | 4599 |
| 551 | 20230710 | 095500 | 463726260 | 3475 | 3475 | 3475 | 3475 | 1 |
| 552 | 20230710 | 095400 | 463722785 | 3465 | 3475 | 3475 | 3460 | 1244 |
| 553 | 20230710 | 095300 | 459413180 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 554 | 20230710 | 095200 | 455953180 | 3460 | 3465 | 3465 | 3460 | 106 |
| 555 | 20230710 | 095100 | 455586380 | 3465 | 3475 | 3475 | 3465 | 15 |
| 556 | 20230710 | 095000 | 455534355 | 3480 | 3480 | 3480 | 3480 | 1 |
| 557 | 20230710 | 094900 | 455530875 | 3480 | 3480 | 3480 | 3480 | 378 |
| 558 | 20230710 | 094800 | 454215435 | 3475 | 3470 | 3475 | 3470 | 682 |
| 559 | 20230710 | 094700 | 451845560 | 3475 | 3475 | 3475 | 3475 | 1 |
| 560 | 20230710 | 094600 | 451842085 | 3475 | 3460 | 3475 | 3450 | 3416 |
| 561 | 20230710 | 094500 | 440036835 | 3455 | 3455 | 3460 | 3450 | 842 |
| 562 | 20230710 | 094400 | 437128475 | 3460 | 3470 | 3470 | 3460 | 160 |
| 563 | 20230710 | 094300 | 436574585 | 3465 | 3480 | 3480 | 3465 | 542 |
| 564 | 20230710 | 094200 | 434696540 | 3480 | 3480 | 3480 | 3480 | 100 |
| 565 | 20230710 | 094100 | 434348540 | 3485 | 3485 | 3485 | 3485 | 3 |
| 566 | 20230710 | 094000 | 434338085 | 3480 | 3480 | 3480 | 3480 | 552 |
| 567 | 20230710 | 093900 | 432417125 | 3480 | 3480 | 3480 | 3480 | 1 |
| 568 | 20230710 | 093800 | 432413645 | 3455 | 3480 | 3480 | 3455 | 1251 |
| 569 | 20230710 | 093700 | 428074485 | 3480 | 3480 | 3480 | 3480 | 250 |
| 570 | 20230710 | 093600 | 427204485 | 3480 | 3475 | 3480 | 3475 | 636 |
| 571 | 20230710 | 093500 | 424994350 | 3475 | 3475 | 3475 | 3475 | 1 |
| 572 | 20230710 | 093400 | 424990875 | 3475 | 3480 | 3480 | 3475 | 125 |
| 573 | 20230710 | 093300 | 424556005 | 3480 | 3480 | 3480 | 3480 | 19 |
| 574 | 20230710 | 093200 | 424489885 | 3475 | 3470 | 3475 | 3470 | 968 |
| 575 | 20230710 | 093100 | 421128515 | 3450 | 3465 | 3475 | 3450 | 6036 |
| 576 | 20230710 | 093000 | 400219435 | 3455 | 3445 | 3455 | 3445 | 4647 |
| 577 | 20230710 | 092900 | 384177750 | 3450 | 3450 | 3450 | 3445 | 3 |
| 578 | 20230710 | 092800 | 384167405 | 3445 | 3450 | 3460 | 3445 | 2504 |
| 579 | 20230710 | 092700 | 375524475 | 3460 | 3465 | 3465 | 3445 | 1041 |
| 580 | 20230710 | 092600 | 371929205 | 3450 | 3455 | 3455 | 3445 | 970 |
| 581 | 20230710 | 092500 | 368585915 | 3465 | 3470 | 3470 | 3445 | 2923 |
| 582 | 20230710 | 092400 | 358486430 | 3470 | 3470 | 3470 | 3470 | 3 |
| 583 | 20230710 | 092300 | 358476020 | 3470 | 3470 | 3470 | 3470 | 3 |
| 584 | 20230710 | 092200 | 358465610 | 3445 | 3465 | 3470 | 3445 | 105 |
| 585 | 20230710 | 092100 | 358102165 | 3470 | 3450 | 3475 | 3450 | 5011 |
| 586 | 20230710 | 092000 | 340814170 | 3450 | 3460 | 3470 | 3450 | 15285 |
| 587 | 20230710 | 091900 | 288007345 | 3460 | 3480 | 3480 | 3455 | 1702 |
| 588 | 20230710 | 091800 | 282113415 | 3480 | 3505 | 3505 | 3460 | 2838 |
| 589 | 20230710 | 091700 | 272252470 | 3505 | 3505 | 3520 | 3485 | 6231 |
| 590 | 20230710 | 091600 | 250511880 | 3520 | 3525 | 3525 | 3485 | 7024 |
| 591 | 20230710 | 091500 | 225922895 | 3525 | 3525 | 3525 | 3495 | 498 |
| 592 | 20230710 | 091400 | 224179335 | 3525 | 3495 | 3525 | 3465 | 6124 |
| 593 | 20230710 | 091300 | 202827550 | 3530 | 3545 | 3545 | 3495 | 4070 |
| 594 | 20230710 | 091200 | 188570575 | 3545 | 3520 | 3550 | 3515 | 4012 |
| 595 | 20230710 | 091100 | 174415315 | 3540 | 3545 | 3545 | 3515 | 717 |
| 596 | 20230710 | 091000 | 171877305 | 3495 | 3485 | 3500 | 3485 | 6960 |
| 597 | 20230710 | 090900 | 147525370 | 3490 | 3455 | 3490 | 3455 | 4448 |
| 598 | 20230710 | 090800 | 132053650 | 3460 | 3450 | 3465 | 3450 | 1887 |
| 599 | 20230710 | 090700 | 125529670 | 3450 | 3450 | 3460 | 3450 | 2302 |
| 600 | 20230710 | 090600 | 117587750 | 3430 | 3440 | 3450 | 3430 | 5542 |
| 601 | 20230710 | 090500 | 98577760 | 3450 | 3455 | 3465 | 3430 | 2635 |
| 602 | 20230710 | 090400 | 89499470 | 3460 | 3485 | 3490 | 3455 | 1661 |
| 603 | 20230710 | 090300 | 83739400 | 3490 | 3480 | 3490 | 3480 | 2043 |
| 604 | 20230710 | 090200 | 76616745 | 3460 | 3460 | 3480 | 3450 | 3523 |
| 605 | 20230710 | 090100 | 64423760 | 3460 | 3510 | 3510 | 3415 | 10230 |
| 606 | 20230710 | 090000 | 28915740 | 3510 | 3550 | 3550 | 3510 | 7736 |