29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 183900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 11679 |
| 3 | 20230710 | 183800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20230710 | 183700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20230710 | 183600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20230710 | 183500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20230710 | 183400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20230710 | 183300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20230710 | 183200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20230710 | 183100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20230710 | 183000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20230710 | 182900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20230710 | 182800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20230710 | 182700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20230710 | 182600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20230710 | 182500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20230710 | 182400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20230710 | 182300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20230710 | 182200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20230710 | 182100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20230710 | 182000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20230710 | 181900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20230710 | 181800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20230710 | 181700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20230710 | 181600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20230710 | 181500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20230710 | 181400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20230710 | 181300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20230710 | 181200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20230710 | 181100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20230710 | 181000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20230710 | 180900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 11679 |
| 33 | 20230710 | 180800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20230710 | 180700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20230710 | 180600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20230710 | 180500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20230710 | 180400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20230710 | 180300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20230710 | 180200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20230710 | 180100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20230710 | 180000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20230710 | 175900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20230710 | 175800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20230710 | 175700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20230710 | 175600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20230710 | 175500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20230710 | 175400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20230710 | 175300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20230710 | 175200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20230710 | 175100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20230710 | 175000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20230710 | 174900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20230710 | 174800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20230710 | 174700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20230710 | 174600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20230710 | 174500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20230710 | 174400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20230710 | 174300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20230710 | 174200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20230710 | 174100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20230710 | 174000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20230710 | 173900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 11679 |
| 63 | 20230710 | 173800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20230710 | 173700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20230710 | 173600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20230710 | 173500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20230710 | 173400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20230710 | 173300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20230710 | 173200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20230710 | 173100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20230710 | 173000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20230710 | 172900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20230710 | 172800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20230710 | 172700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20230710 | 172600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20230710 | 172500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20230710 | 172400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20230710 | 172300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20230710 | 172200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20230710 | 172100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20230710 | 172000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20230710 | 171900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20230710 | 171800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20230710 | 171700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20230710 | 171600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20230710 | 171500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20230710 | 171400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20230710 | 171300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20230710 | 171200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20230710 | 171100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20230710 | 171000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20230710 | 170900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 11679 |
| 93 | 20230710 | 170800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20230710 | 170700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20230710 | 170600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20230710 | 170500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20230710 | 170400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20230710 | 170300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20230710 | 170200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20230710 | 170100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20230710 | 170000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20230710 | 165900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20230710 | 165800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20230710 | 165700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20230710 | 165600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20230710 | 165500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20230710 | 165400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20230710 | 165300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20230710 | 165200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20230710 | 165100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20230710 | 165000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20230710 | 164900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20230710 | 164800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20230710 | 164700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20230710 | 164600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20230710 | 164500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20230710 | 164400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20230710 | 164300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20230710 | 164200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20230710 | 164100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20230710 | 164000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20230710 | 163900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 11679 |
| 123 | 20230710 | 163800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20230710 | 163700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20230710 | 163600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20230710 | 163500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20230710 | 163400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20230710 | 163300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20230710 | 163200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20230710 | 163100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20230710 | 163000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20230710 | 162900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20230710 | 162800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20230710 | 162700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20230710 | 162600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20230710 | 162500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20230710 | 162400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20230710 | 162300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20230710 | 162200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20230710 | 162100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20230710 | 162000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20230710 | 161900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20230710 | 161800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20230710 | 161700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20230710 | 161600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20230710 | 161500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20230710 | 161400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20230710 | 161300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20230710 | 161200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20230710 | 161100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20230710 | 161000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20230710 | 160900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 11679 |
| 153 | 20230710 | 160800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20230710 | 160700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20230710 | 160600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20230710 | 160500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20230710 | 160400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20230710 | 160300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20230710 | 160200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20230710 | 160100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20230710 | 160000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20230710 | 155900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20230710 | 155800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20230710 | 155700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20230710 | 155600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20230710 | 155500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20230710 | 155400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20230710 | 155300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20230710 | 155200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20230710 | 155100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20230710 | 155000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20230710 | 154900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20230710 | 154800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20230710 | 154700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20230710 | 154600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20230710 | 154500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20230710 | 154400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20230710 | 154300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20230710 | 154200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20230710 | 154100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20230710 | 154000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20230710 | 153900 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 11679 |
| 183 | 20230710 | 153800 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20230710 | 153700 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20230710 | 153600 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20230710 | 153500 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20230710 | 153400 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20230710 | 153300 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20230710 | 153200 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20230710 | 153100 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20230710 | 153000 | 2553343950 | 2575 | 2575 | 2575 | 2575 | 11679 |
| 192 | 20230710 | 152900 | 2523270525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20230710 | 152800 | 2523270525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20230710 | 152700 | 2523270525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20230710 | 152600 | 2523270525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20230710 | 152500 | 2523270525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20230710 | 152400 | 2523270525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20230710 | 152300 | 2523270525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20230710 | 152200 | 2523270525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 200 | 20230710 | 152100 | 2523270525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 201 | 20230710 | 152000 | 2523270525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 202 | 20230710 | 151900 | 2523270525 | 2575 | 2575 | 2580 | 2570 | 1459 |
| 203 | 20230710 | 151800 | 2519514025 | 2570 | 2575 | 2575 | 2570 | 1598 |
| 204 | 20230710 | 151700 | 2515405015 | 2570 | 2570 | 2575 | 2570 | 641 |
| 205 | 20230710 | 151600 | 2513755810 | 2575 | 2570 | 2580 | 2570 | 585 |
| 206 | 20230710 | 151500 | 2512251820 | 2580 | 2580 | 2580 | 2580 | 2 |
| 207 | 20230710 | 151400 | 2512246660 | 2580 | 2570 | 2580 | 2570 | 2001 |
| 208 | 20230710 | 151300 | 2507096080 | 2570 | 2570 | 2570 | 2570 | 1 |
| 209 | 20230710 | 151200 | 2507093510 | 2560 | 2560 | 2560 | 2560 | 0 |
| 210 | 20230710 | 151100 | 2507093510 | 2560 | 2560 | 2570 | 2555 | 5243 |
| 211 | 20230710 | 151000 | 2493667255 | 2560 | 2570 | 2570 | 2560 | 11 |
| 212 | 20230710 | 150900 | 2493638995 | 2560 | 2570 | 2570 | 2560 | 365 |
| 213 | 20230710 | 150800 | 2492704505 | 2565 | 2565 | 2565 | 2565 | 1203 |
| 214 | 20230710 | 150700 | 2489618810 | 2570 | 2565 | 2570 | 2565 | 341 |
| 215 | 20230710 | 150600 | 2488743270 | 2560 | 2565 | 2565 | 2560 | 2623 |
| 216 | 20230710 | 150500 | 2482022175 | 2565 | 2580 | 2580 | 2565 | 2634 |
| 217 | 20230710 | 150400 | 2475256180 | 2575 | 2575 | 2580 | 2575 | 198 |
| 218 | 20230710 | 150300 | 2474746325 | 2580 | 2575 | 2580 | 2570 | 620 |
| 219 | 20230710 | 150200 | 2473152285 | 2570 | 2570 | 2575 | 2570 | 1098 |
| 220 | 20230710 | 150100 | 2470330420 | 2570 | 2575 | 2575 | 2570 | 415 |
| 221 | 20230710 | 150000 | 2469263705 | 2580 | 2580 | 2585 | 2580 | 185 |
| 222 | 20230710 | 145900 | 2468785780 | 2580 | 2580 | 2580 | 2580 | 9166 |
| 223 | 20230710 | 145800 | 2445137500 | 2590 | 2590 | 2590 | 2590 | 0 |
| 224 | 20230710 | 145700 | 2445137500 | 2590 | 2585 | 2590 | 2585 | 420 |
| 225 | 20230710 | 145600 | 2444051050 | 2585 | 2585 | 2585 | 2585 | 300 |
| 226 | 20230710 | 145500 | 2443275550 | 2585 | 2585 | 2585 | 2585 | 475 |
| 227 | 20230710 | 145400 | 2442047675 | 2585 | 2585 | 2585 | 2585 | 0 |
| 228 | 20230710 | 145300 | 2442047675 | 2585 | 2585 | 2585 | 2585 | 301 |
| 229 | 20230710 | 145200 | 2441269590 | 2575 | 2580 | 2585 | 2575 | 641 |
| 230 | 20230710 | 145100 | 2439614920 | 2580 | 2575 | 2580 | 2575 | 1108 |
| 231 | 20230710 | 145000 | 2436757740 | 2575 | 2570 | 2575 | 2570 | 561 |
| 232 | 20230710 | 144900 | 2435313415 | 2575 | 2570 | 2575 | 2570 | 2540 |
| 233 | 20230710 | 144800 | 2428785610 | 2580 | 2580 | 2580 | 2580 | 0 |
| 234 | 20230710 | 144700 | 2428785610 | 2580 | 2580 | 2580 | 2580 | 502 |
| 235 | 20230710 | 144600 | 2427490450 | 2580 | 2570 | 2580 | 2570 | 2 |
| 236 | 20230710 | 144500 | 2427485300 | 2585 | 2585 | 2585 | 2575 | 2664 |
| 237 | 20230710 | 144400 | 2420622215 | 2580 | 2585 | 2590 | 2580 | 1512 |
| 238 | 20230710 | 144300 | 2416716245 | 2590 | 2580 | 2590 | 2580 | 802 |
| 239 | 20230710 | 144200 | 2414641105 | 2580 | 2580 | 2580 | 2580 | 2 |
| 240 | 20230710 | 144100 | 2414635945 | 2590 | 2590 | 2590 | 2590 | 0 |
| 241 | 20230710 | 144000 | 2414635945 | 2590 | 2595 | 2595 | 2590 | 763 |
| 242 | 20230710 | 143900 | 2412657470 | 2590 | 2590 | 2595 | 2590 | 321 |
| 243 | 20230710 | 143800 | 2411824995 | 2590 | 2590 | 2595 | 2590 | 1499 |
| 244 | 20230710 | 143700 | 2407940650 | 2595 | 2590 | 2595 | 2590 | 1339 |
| 245 | 20230710 | 143600 | 2404472635 | 2595 | 2590 | 2595 | 2590 | 1287 |
| 246 | 20230710 | 143500 | 2401139300 | 2590 | 2590 | 2590 | 2590 | 152 |
| 247 | 20230710 | 143400 | 2400745620 | 2590 | 2595 | 2595 | 2590 | 781 |
| 248 | 20230710 | 143300 | 2398719950 | 2595 | 2590 | 2595 | 2590 | 3110 |
| 249 | 20230710 | 143200 | 2390664305 | 2585 | 2585 | 2585 | 2575 | 2343 |
| 250 | 20230710 | 143100 | 2384607760 | 2575 | 2575 | 2585 | 2575 | 320 |
| 251 | 20230710 | 143000 | 2383783750 | 2590 | 2590 | 2590 | 2590 | 1 |
| 252 | 20230710 | 142900 | 2383781160 | 2590 | 2585 | 2590 | 2585 | 2194 |
| 253 | 20230710 | 142800 | 2378109660 | 2580 | 2575 | 2580 | 2570 | 1641 |
| 254 | 20230710 | 142700 | 2373881710 | 2575 | 2575 | 2575 | 2575 | 3231 |
| 255 | 20230710 | 142600 | 2365561885 | 2585 | 2585 | 2585 | 2575 | 413 |
| 256 | 20230710 | 142500 | 2364498380 | 2585 | 2590 | 2590 | 2585 | 18 |
| 257 | 20230710 | 142400 | 2364451845 | 2585 | 2585 | 2585 | 2585 | 358 |
| 258 | 20230710 | 142300 | 2363526415 | 2585 | 2585 | 2585 | 2580 | 421 |
| 259 | 20230710 | 142200 | 2362438840 | 2590 | 2585 | 2590 | 2585 | 1439 |
| 260 | 20230710 | 142100 | 2358719020 | 2590 | 2585 | 2590 | 2585 | 253 |
| 261 | 20230710 | 142000 | 2358064975 | 2585 | 2585 | 2585 | 2585 | 617 |
| 262 | 20230710 | 141900 | 2356470030 | 2585 | 2585 | 2590 | 2585 | 1874 |
| 263 | 20230710 | 141800 | 2351625735 | 2585 | 2585 | 2585 | 2585 | 21 |
| 264 | 20230710 | 141700 | 2351571450 | 2585 | 2580 | 2585 | 2580 | 176 |
| 265 | 20230710 | 141600 | 2351117365 | 2585 | 2580 | 2585 | 2580 | 101 |
| 266 | 20230710 | 141500 | 2350856780 | 2575 | 2575 | 2575 | 2575 | 134 |
| 267 | 20230710 | 141400 | 2350511730 | 2575 | 2580 | 2580 | 2575 | 1641 |
| 268 | 20230710 | 141300 | 2346280705 | 2585 | 2580 | 2585 | 2580 | 2181 |
| 269 | 20230710 | 141200 | 2340653720 | 2580 | 2585 | 2585 | 2580 | 239 |
| 270 | 20230710 | 141100 | 2340036305 | 2585 | 2585 | 2585 | 2585 | 1086 |
| 271 | 20230710 | 141000 | 2337228995 | 2585 | 2585 | 2585 | 2585 | 1 |
| 272 | 20230710 | 140900 | 2337226410 | 2570 | 2570 | 2570 | 2570 | 10 |
| 273 | 20230710 | 140800 | 2337200710 | 2570 | 2585 | 2585 | 2570 | 253 |
| 274 | 20230710 | 140700 | 2336546720 | 2590 | 2580 | 2590 | 2580 | 6390 |
| 275 | 20230710 | 140600 | 2320052655 | 2580 | 2580 | 2580 | 2580 | 500 |
| 276 | 20230710 | 140500 | 2318762655 | 2585 | 2585 | 2585 | 2580 | 533 |
| 277 | 20230710 | 140400 | 2317387505 | 2580 | 2585 | 2585 | 2580 | 825 |
| 278 | 20230710 | 140300 | 2315258575 | 2580 | 2575 | 2585 | 2570 | 2204 |
| 279 | 20230710 | 140200 | 2309568645 | 2575 | 2570 | 2575 | 2570 | 170 |
| 280 | 20230710 | 140100 | 2309131735 | 2570 | 2570 | 2570 | 2570 | 701 |
| 281 | 20230710 | 140000 | 2307330165 | 2570 | 2565 | 2570 | 2560 | 1398 |
| 282 | 20230710 | 135900 | 2303742140 | 2570 | 2565 | 2570 | 2565 | 13 |
| 283 | 20230710 | 135800 | 2303708790 | 2560 | 2570 | 2570 | 2560 | 1051 |
| 284 | 20230710 | 135700 | 2301014020 | 2575 | 2575 | 2575 | 2570 | 29 |
| 285 | 20230710 | 135600 | 2300939400 | 2575 | 2570 | 2575 | 2570 | 2 |
| 286 | 20230710 | 135500 | 2300934255 | 2575 | 2565 | 2575 | 2565 | 971 |
| 287 | 20230710 | 135400 | 2298439230 | 2575 | 2580 | 2580 | 2575 | 49 |
| 288 | 20230710 | 135300 | 2298312860 | 2585 | 2575 | 2585 | 2575 | 903 |
| 289 | 20230710 | 135200 | 2295987510 | 2570 | 2575 | 2575 | 2565 | 228 |
| 290 | 20230710 | 135100 | 2295402615 | 2570 | 2585 | 2590 | 2570 | 1644 |
| 291 | 20230710 | 135000 | 2291167635 | 2575 | 2590 | 2595 | 2575 | 1509 |
| 292 | 20230710 | 134900 | 2287261990 | 2590 | 2580 | 2595 | 2575 | 4218 |
| 293 | 20230710 | 134800 | 2276338435 | 2570 | 2570 | 2575 | 2570 | 1943 |
| 294 | 20230710 | 134700 | 2271340415 | 2570 | 2575 | 2575 | 2570 | 2036 |
| 295 | 20230710 | 134600 | 2266105270 | 2580 | 2580 | 2580 | 2580 | 0 |
| 296 | 20230710 | 134500 | 2266105270 | 2580 | 2585 | 2585 | 2580 | 236 |
| 297 | 20230710 | 134400 | 2265496210 | 2585 | 2585 | 2595 | 2585 | 1231 |
| 298 | 20230710 | 134300 | 2262309655 | 2585 | 2600 | 2605 | 2575 | 6490 |
| 299 | 20230710 | 134200 | 2245483685 | 2600 | 2575 | 2600 | 2575 | 9365 |
| 300 | 20230710 | 134100 | 2221300625 | 2575 | 2575 | 2580 | 2575 | 2239 |
| 301 | 20230710 | 134000 | 2215534595 | 2570 | 2580 | 2580 | 2565 | 4139 |
| 302 | 20230710 | 133900 | 2204877735 | 2580 | 2570 | 2580 | 2565 | 10662 |
| 303 | 20230710 | 133800 | 2177417310 | 2570 | 2560 | 2570 | 2555 | 14648 |
| 304 | 20230710 | 133700 | 2139873175 | 2560 | 2560 | 2560 | 2540 | 12188 |
| 305 | 20230710 | 133600 | 2108807550 | 2560 | 2560 | 2560 | 2560 | 54 |
| 306 | 20230710 | 133500 | 2108669310 | 2560 | 2560 | 2565 | 2545 | 4365 |
| 307 | 20230710 | 133400 | 2097534980 | 2560 | 2565 | 2565 | 2560 | 1491 |
| 308 | 20230710 | 133300 | 2093710835 | 2565 | 2570 | 2580 | 2565 | 3379 |
| 309 | 20230710 | 133200 | 2085027925 | 2565 | 2605 | 2605 | 2565 | 3183 |
| 310 | 20230710 | 133100 | 2076836180 | 2590 | 2605 | 2615 | 2585 | 8911 |
| 311 | 20230710 | 133000 | 2053692240 | 2600 | 2650 | 2650 | 2585 | 16420 |
| 312 | 20230710 | 132900 | 2010565425 | 2650 | 2590 | 2675 | 2580 | 81146 |
| 313 | 20230710 | 132800 | 1797367390 | 2585 | 2585 | 2585 | 2575 | 6251 |
| 314 | 20230710 | 132700 | 1781233065 | 2585 | 2585 | 2590 | 2580 | 4089 |
| 315 | 20230710 | 132600 | 1770672545 | 2590 | 2575 | 2595 | 2575 | 12517 |
| 316 | 20230710 | 132500 | 1738312860 | 2575 | 2565 | 2580 | 2565 | 6431 |
| 317 | 20230710 | 132400 | 1721771515 | 2570 | 2570 | 2575 | 2565 | 10867 |
| 318 | 20230710 | 132300 | 1693852295 | 2575 | 2560 | 2585 | 2540 | 30304 |
| 319 | 20230710 | 132200 | 1615912575 | 2555 | 2525 | 2565 | 2525 | 14423 |
| 320 | 20230710 | 132100 | 1579131165 | 2520 | 2515 | 2520 | 2515 | 3700 |
| 321 | 20230710 | 132000 | 1569812690 | 2510 | 2510 | 2510 | 2510 | 52 |
| 322 | 20230710 | 131900 | 1569682170 | 2510 | 2515 | 2515 | 2510 | 251 |
| 323 | 20230710 | 131800 | 1569051760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 324 | 20230710 | 131700 | 1569051760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 325 | 20230710 | 131600 | 1569051760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 326 | 20230710 | 131500 | 1569051760 | 2515 | 2510 | 2515 | 2510 | 687 |
| 327 | 20230710 | 131400 | 1567326145 | 2510 | 2510 | 2510 | 2510 | 0 |
| 328 | 20230710 | 131300 | 1567326145 | 2510 | 2510 | 2510 | 2510 | 300 |
| 329 | 20230710 | 131200 | 1566573145 | 2510 | 2510 | 2510 | 2510 | 769 |
| 330 | 20230710 | 131100 | 1564642955 | 2510 | 2510 | 2510 | 2510 | 60 |
| 331 | 20230710 | 131000 | 1564492355 | 2510 | 2510 | 2510 | 2510 | 66 |
| 332 | 20230710 | 130900 | 1564326695 | 2510 | 2510 | 2510 | 2510 | 61 |
| 333 | 20230710 | 130800 | 1564173585 | 2510 | 2510 | 2510 | 2510 | 40 |
| 334 | 20230710 | 130700 | 1564073185 | 2505 | 2505 | 2505 | 2505 | 569 |
| 335 | 20230710 | 130600 | 1562647840 | 2505 | 2505 | 2505 | 2505 | 0 |
| 336 | 20230710 | 130500 | 1562647840 | 2505 | 2510 | 2510 | 2505 | 50 |
| 337 | 20230710 | 130400 | 1562522545 | 2505 | 2510 | 2510 | 2505 | 351 |
| 338 | 20230710 | 130300 | 1561641625 | 2505 | 2505 | 2505 | 2505 | 0 |
| 339 | 20230710 | 130200 | 1561641625 | 2505 | 2505 | 2505 | 2505 | 50 |
| 340 | 20230710 | 130100 | 1561516375 | 2505 | 2505 | 2505 | 2505 | 600 |
| 341 | 20230710 | 130000 | 1560013375 | 2505 | 2505 | 2505 | 2505 | 1637 |
| 342 | 20230710 | 125900 | 1555912690 | 2505 | 2505 | 2505 | 2505 | 0 |
| 343 | 20230710 | 125800 | 1555912690 | 2505 | 2505 | 2505 | 2505 | 478 |
| 344 | 20230710 | 125700 | 1554715300 | 2515 | 2515 | 2515 | 2515 | 25 |
| 345 | 20230710 | 125600 | 1554652425 | 2515 | 2515 | 2515 | 2515 | 10 |
| 346 | 20230710 | 125500 | 1554627275 | 2515 | 2515 | 2515 | 2515 | 1 |
| 347 | 20230710 | 125400 | 1554624760 | 2515 | 2515 | 2515 | 2515 | 121 |
| 348 | 20230710 | 125300 | 1554320445 | 2515 | 2515 | 2515 | 2515 | 211 |
| 349 | 20230710 | 125200 | 1553789780 | 2515 | 2515 | 2515 | 2515 | 625 |
| 350 | 20230710 | 125100 | 1552217905 | 2515 | 2520 | 2520 | 2515 | 131 |
| 351 | 20230710 | 125000 | 1551887835 | 2515 | 2515 | 2515 | 2515 | 339 |
| 352 | 20230710 | 124900 | 1551035250 | 2515 | 2510 | 2515 | 2510 | 1111 |
| 353 | 20230710 | 124800 | 1548244345 | 2510 | 2505 | 2510 | 2505 | 216 |
| 354 | 20230710 | 124700 | 1547703185 | 2505 | 2505 | 2505 | 2505 | 219 |
| 355 | 20230710 | 124600 | 1547154590 | 2505 | 2505 | 2505 | 2505 | 1552 |
| 356 | 20230710 | 124500 | 1543266830 | 2505 | 2505 | 2505 | 2500 | 1706 |
| 357 | 20230710 | 124400 | 1539001800 | 2500 | 2500 | 2500 | 2500 | 403 |
| 358 | 20230710 | 124300 | 1537994300 | 2505 | 2505 | 2505 | 2505 | 110 |
| 359 | 20230710 | 124200 | 1537718750 | 2505 | 2505 | 2505 | 2505 | 1094 |
| 360 | 20230710 | 124100 | 1534978280 | 2505 | 2505 | 2505 | 2505 | 192 |
| 361 | 20230710 | 124000 | 1534497320 | 2500 | 2500 | 2500 | 2500 | 0 |
| 362 | 20230710 | 123900 | 1534497320 | 2500 | 2505 | 2505 | 2500 | 1955 |
| 363 | 20230710 | 123800 | 1529607920 | 2505 | 2505 | 2505 | 2505 | 0 |
| 364 | 20230710 | 123700 | 1529607920 | 2505 | 2510 | 2510 | 2505 | 14 |
| 365 | 20230710 | 123600 | 1529572830 | 2510 | 2510 | 2510 | 2510 | 28 |
| 366 | 20230710 | 123500 | 1529502550 | 2510 | 2510 | 2510 | 2505 | 467 |
| 367 | 20230710 | 123400 | 1528332705 | 2510 | 2510 | 2510 | 2510 | 60 |
| 368 | 20230710 | 123300 | 1528182105 | 2510 | 2510 | 2510 | 2510 | 14 |
| 369 | 20230710 | 123200 | 1528146965 | 2510 | 2510 | 2510 | 2510 | 135 |
| 370 | 20230710 | 123100 | 1527808115 | 2510 | 2510 | 2510 | 2510 | 0 |
| 371 | 20230710 | 123000 | 1527808115 | 2510 | 2510 | 2510 | 2510 | 1900 |
| 372 | 20230710 | 122900 | 1523039115 | 2515 | 2510 | 2515 | 2510 | 12 |
| 373 | 20230710 | 122800 | 1523008940 | 2515 | 2515 | 2515 | 2515 | 6 |
| 374 | 20230710 | 122700 | 1522993850 | 2510 | 2505 | 2510 | 2505 | 2727 |
| 375 | 20230710 | 122600 | 1516149900 | 2505 | 2505 | 2505 | 2505 | 1 |
| 376 | 20230710 | 122500 | 1516147395 | 2510 | 2510 | 2510 | 2510 | 802 |
| 377 | 20230710 | 122400 | 1514134375 | 2510 | 2510 | 2510 | 2510 | 10 |
| 378 | 20230710 | 122300 | 1514109275 | 2510 | 2510 | 2510 | 2505 | 438 |
| 379 | 20230710 | 122200 | 1513009900 | 2515 | 2515 | 2515 | 2515 | 392 |
| 380 | 20230710 | 122100 | 1512024020 | 2515 | 2520 | 2520 | 2515 | 4 |
| 381 | 20230710 | 122000 | 1512013945 | 2520 | 2515 | 2520 | 2515 | 53 |
| 382 | 20230710 | 121900 | 1511880500 | 2515 | 2515 | 2515 | 2515 | 87 |
| 383 | 20230710 | 121800 | 1511661695 | 2515 | 2515 | 2515 | 2515 | 366 |
| 384 | 20230710 | 121700 | 1510741205 | 2515 | 2515 | 2515 | 2515 | 0 |
| 385 | 20230710 | 121600 | 1510741205 | 2515 | 2520 | 2520 | 2515 | 11 |
| 386 | 20230710 | 121500 | 1510713490 | 2515 | 2515 | 2520 | 2510 | 606 |
| 387 | 20230710 | 121400 | 1509189395 | 2515 | 2520 | 2520 | 2515 | 430 |
| 388 | 20230710 | 121300 | 1508105845 | 2515 | 2510 | 2515 | 2510 | 561 |
| 389 | 20230710 | 121200 | 1506694980 | 2510 | 2505 | 2510 | 2505 | 1055 |
| 390 | 20230710 | 121100 | 1504049830 | 2500 | 2500 | 2500 | 2500 | 0 |
| 391 | 20230710 | 121000 | 1504049830 | 2500 | 2500 | 2500 | 2500 | 0 |
| 392 | 20230710 | 120900 | 1504049830 | 2500 | 2500 | 2500 | 2500 | 1306 |
| 393 | 20230710 | 120800 | 1500784830 | 2500 | 2500 | 2500 | 2500 | 98 |
| 394 | 20230710 | 120700 | 1500539830 | 2505 | 2505 | 2505 | 2505 | 0 |
| 395 | 20230710 | 120600 | 1500539830 | 2505 | 2505 | 2505 | 2505 | 0 |
| 396 | 20230710 | 120500 | 1500539830 | 2505 | 2505 | 2505 | 2505 | 30 |
| 397 | 20230710 | 120400 | 1500464680 | 2505 | 2500 | 2505 | 2500 | 1075 |
| 398 | 20230710 | 120300 | 1497776695 | 2505 | 2505 | 2505 | 2505 | 308 |
| 399 | 20230710 | 120200 | 1497005155 | 2500 | 2500 | 2500 | 2500 | 600 |
| 400 | 20230710 | 120100 | 1495505155 | 2500 | 2500 | 2500 | 2500 | 0 |
| 401 | 20230710 | 120000 | 1495505155 | 2500 | 2505 | 2505 | 2495 | 2091 |
| 402 | 20230710 | 115900 | 1490280995 | 2505 | 2505 | 2505 | 2505 | 0 |
| 403 | 20230710 | 115800 | 1490280995 | 2505 | 2505 | 2505 | 2505 | 0 |
| 404 | 20230710 | 115700 | 1490280995 | 2505 | 2505 | 2505 | 2505 | 296 |
| 405 | 20230710 | 115600 | 1489539515 | 2505 | 2505 | 2505 | 2505 | 1771 |
| 406 | 20230710 | 115500 | 1485103160 | 2505 | 2500 | 2505 | 2500 | 8 |
| 407 | 20230710 | 115400 | 1485083125 | 2500 | 2500 | 2500 | 2500 | 1027 |
| 408 | 20230710 | 115300 | 1482515625 | 2500 | 2500 | 2500 | 2500 | 400 |
| 409 | 20230710 | 115200 | 1481515625 | 2495 | 2495 | 2495 | 2495 | 257 |
| 410 | 20230710 | 115100 | 1480874410 | 2500 | 2500 | 2500 | 2500 | 860 |
| 411 | 20230710 | 115000 | 1478724410 | 2500 | 2500 | 2500 | 2500 | 16 |
| 412 | 20230710 | 114900 | 1478684410 | 2500 | 2495 | 2500 | 2495 | 167 |
| 413 | 20230710 | 114800 | 1478267225 | 2495 | 2495 | 2495 | 2495 | 570 |
| 414 | 20230710 | 114700 | 1476845075 | 2495 | 2495 | 2495 | 2495 | 1 |
| 415 | 20230710 | 114600 | 1476842580 | 2490 | 2490 | 2490 | 2490 | 858 |
| 416 | 20230710 | 114500 | 1474706160 | 2490 | 2490 | 2490 | 2490 | 15 |
| 417 | 20230710 | 114400 | 1474668810 | 2485 | 2490 | 2490 | 2485 | 507 |
| 418 | 20230710 | 114300 | 1473406385 | 2485 | 2480 | 2485 | 2480 | 971 |
| 419 | 20230710 | 114200 | 1470995895 | 2475 | 2475 | 2475 | 2475 | 105 |
| 420 | 20230710 | 114100 | 1470736020 | 2475 | 2475 | 2475 | 2475 | 10 |
| 421 | 20230710 | 114000 | 1470711270 | 2475 | 2480 | 2480 | 2475 | 109 |
| 422 | 20230710 | 113900 | 1470441050 | 2480 | 2480 | 2485 | 2480 | 12903 |
| 423 | 20230710 | 113800 | 1438441555 | 2480 | 2490 | 2490 | 2480 | 5461 |
| 424 | 20230710 | 113700 | 1424877885 | 2490 | 2495 | 2495 | 2490 | 4052 |
| 425 | 20230710 | 113600 | 1414783420 | 2490 | 2495 | 2500 | 2490 | 2750 |
| 426 | 20230710 | 113500 | 1407922755 | 2500 | 2505 | 2505 | 2500 | 12355 |
| 427 | 20230710 | 113400 | 1377035205 | 2505 | 2505 | 2505 | 2505 | 0 |
| 428 | 20230710 | 113300 | 1377035205 | 2505 | 2505 | 2505 | 2505 | 5635 |
| 429 | 20230710 | 113200 | 1362919530 | 2510 | 2510 | 2510 | 2505 | 31 |
| 430 | 20230710 | 113100 | 1362841730 | 2510 | 2505 | 2515 | 2505 | 53 |
| 431 | 20230710 | 113000 | 1362708905 | 2515 | 2510 | 2515 | 2510 | 500 |
| 432 | 20230710 | 112900 | 1361451915 | 2515 | 2515 | 2515 | 2515 | 104 |
| 433 | 20230710 | 112800 | 1361190355 | 2515 | 2515 | 2515 | 2515 | 302 |
| 434 | 20230710 | 112700 | 1360430825 | 2515 | 2515 | 2515 | 2515 | 3 |
| 435 | 20230710 | 112600 | 1360423280 | 2505 | 2505 | 2505 | 2505 | 0 |
| 436 | 20230710 | 112500 | 1360423280 | 2505 | 2520 | 2520 | 2505 | 4565 |
| 437 | 20230710 | 112400 | 1348957210 | 2520 | 2520 | 2520 | 2510 | 8783 |
| 438 | 20230710 | 112300 | 1326824215 | 2530 | 2525 | 2530 | 2520 | 509 |
| 439 | 20230710 | 112200 | 1325541445 | 2530 | 2520 | 2530 | 2510 | 2605 |
| 440 | 20230710 | 112100 | 1318962315 | 2515 | 2515 | 2515 | 2515 | 772 |
| 441 | 20230710 | 112000 | 1317020735 | 2515 | 2515 | 2515 | 2515 | 1512 |
| 442 | 20230710 | 111900 | 1313218055 | 2515 | 2520 | 2520 | 2515 | 58 |
| 443 | 20230710 | 111800 | 1313072170 | 2510 | 2510 | 2520 | 2510 | 1261 |
| 444 | 20230710 | 111700 | 1309906600 | 2520 | 2520 | 2520 | 2520 | 5 |
| 445 | 20230710 | 111600 | 1309894000 | 2520 | 2520 | 2520 | 2520 | 0 |
| 446 | 20230710 | 111500 | 1309894000 | 2520 | 2525 | 2525 | 2520 | 241 |
| 447 | 20230710 | 111400 | 1309285480 | 2525 | 2525 | 2525 | 2510 | 2983 |
| 448 | 20230710 | 111300 | 1301767765 | 2520 | 2520 | 2520 | 2520 | 56 |
| 449 | 20230710 | 111200 | 1301626645 | 2530 | 2530 | 2530 | 2530 | 0 |
| 450 | 20230710 | 111100 | 1301626645 | 2530 | 2530 | 2530 | 2530 | 11 |
| 451 | 20230710 | 111000 | 1301598815 | 2530 | 2535 | 2535 | 2530 | 432 |
| 452 | 20230710 | 110900 | 1300504250 | 2540 | 2515 | 2540 | 2510 | 834 |
| 453 | 20230710 | 110800 | 1298409065 | 2520 | 2525 | 2525 | 2520 | 3458 |
| 454 | 20230710 | 110700 | 1289692285 | 2525 | 2530 | 2530 | 2525 | 92 |
| 455 | 20230710 | 110600 | 1289459860 | 2520 | 2520 | 2520 | 2520 | 66 |
| 456 | 20230710 | 110500 | 1289293540 | 2515 | 2520 | 2530 | 2515 | 1182 |
| 457 | 20230710 | 110400 | 1286319125 | 2520 | 2520 | 2520 | 2520 | 621 |
| 458 | 20230710 | 110300 | 1284754205 | 2540 | 2525 | 2545 | 2525 | 1344 |
| 459 | 20230710 | 110200 | 1281356495 | 2525 | 2540 | 2545 | 2525 | 315 |
| 460 | 20230710 | 110100 | 1280556950 | 2545 | 2545 | 2555 | 2535 | 5061 |
| 461 | 20230710 | 110000 | 1267711980 | 2535 | 2560 | 2560 | 2535 | 6349 |
| 462 | 20230710 | 105900 | 1251552315 | 2560 | 2560 | 2565 | 2550 | 12912 |
| 463 | 20230710 | 105800 | 1218549680 | 2565 | 2540 | 2575 | 2540 | 24072 |
| 464 | 20230710 | 105700 | 1157090255 | 2540 | 2540 | 2545 | 2535 | 2697 |
| 465 | 20230710 | 105600 | 1150237380 | 2550 | 2545 | 2550 | 2530 | 5938 |
| 466 | 20230710 | 105500 | 1135163230 | 2545 | 2540 | 2545 | 2540 | 1394 |
| 467 | 20230710 | 105400 | 1131618275 | 2535 | 2545 | 2550 | 2530 | 4058 |
| 468 | 20230710 | 105300 | 1121298290 | 2550 | 2505 | 2550 | 2505 | 23547 |
| 469 | 20230710 | 105200 | 1061642770 | 2520 | 2500 | 2520 | 2500 | 3518 |
| 470 | 20230710 | 105100 | 1052797835 | 2500 | 2495 | 2500 | 2495 | 2300 |
| 471 | 20230710 | 105000 | 1047051835 | 2500 | 2500 | 2500 | 2500 | 19 |
| 472 | 20230710 | 104900 | 1047004335 | 2495 | 2495 | 2495 | 2495 | 390 |
| 473 | 20230710 | 104800 | 1046031285 | 2495 | 2490 | 2495 | 2490 | 642 |
| 474 | 20230710 | 104700 | 1044430855 | 2495 | 2485 | 2495 | 2485 | 2682 |
| 475 | 20230710 | 104600 | 1037746585 | 2485 | 2495 | 2495 | 2485 | 4753 |
| 476 | 20230710 | 104500 | 1025927980 | 2505 | 2495 | 2505 | 2495 | 2282 |
| 477 | 20230710 | 104400 | 1020215625 | 2505 | 2485 | 2505 | 2485 | 2000 |
| 478 | 20230710 | 104300 | 1015234175 | 2490 | 2485 | 2490 | 2485 | 2031 |
| 479 | 20230710 | 104200 | 1010186890 | 2485 | 2485 | 2485 | 2485 | 201 |
| 480 | 20230710 | 104100 | 1009687405 | 2485 | 2490 | 2490 | 2485 | 2402 |
| 481 | 20230710 | 104000 | 1003718165 | 2490 | 2485 | 2490 | 2485 | 436 |
| 482 | 20230710 | 103900 | 1002633525 | 2485 | 2490 | 2490 | 2485 | 558 |
| 483 | 20230710 | 103800 | 1001244605 | 2490 | 2490 | 2490 | 2490 | 104 |
| 484 | 20230710 | 103700 | 1000985645 | 2490 | 2490 | 2490 | 2490 | 1005 |
| 485 | 20230710 | 103600 | 998483195 | 2490 | 2490 | 2500 | 2490 | 546 |
| 486 | 20230710 | 103500 | 997123355 | 2500 | 2500 | 2500 | 2500 | 54 |
| 487 | 20230710 | 103400 | 996988355 | 2500 | 2495 | 2500 | 2490 | 1050 |
| 488 | 20230710 | 103300 | 994369945 | 2495 | 2490 | 2495 | 2490 | 368 |
| 489 | 20230710 | 103200 | 993451825 | 2485 | 2490 | 2490 | 2485 | 2787 |
| 490 | 20230710 | 103100 | 986523545 | 2490 | 2495 | 2500 | 2490 | 171 |
| 491 | 20230710 | 103000 | 986096950 | 2500 | 2500 | 2510 | 2500 | 56 |
| 492 | 20230710 | 102900 | 985956900 | 2500 | 2495 | 2510 | 2495 | 1209 |
| 493 | 20230710 | 102800 | 982935815 | 2495 | 2505 | 2505 | 2495 | 9098 |
| 494 | 20230710 | 102700 | 960187945 | 2505 | 2500 | 2505 | 2500 | 380 |
| 495 | 20230710 | 102600 | 959236070 | 2505 | 2515 | 2515 | 2500 | 14410 |
| 496 | 20230710 | 102500 | 923166245 | 2520 | 2525 | 2525 | 2520 | 2837 |
| 497 | 20230710 | 102400 | 916016940 | 2525 | 2515 | 2525 | 2510 | 1098 |
| 498 | 20230710 | 102300 | 913250505 | 2510 | 2510 | 2510 | 2510 | 648 |
| 499 | 20230710 | 102200 | 911624025 | 2510 | 2510 | 2510 | 2510 | 0 |
| 500 | 20230710 | 102100 | 911624025 | 2510 | 2510 | 2510 | 2510 | 10 |
| 501 | 20230710 | 102000 | 911598925 | 2510 | 2510 | 2510 | 2510 | 420 |
| 502 | 20230710 | 101900 | 910544725 | 2515 | 2515 | 2515 | 2515 | 78 |
| 503 | 20230710 | 101800 | 910348555 | 2530 | 2515 | 2530 | 2515 | 16 |
| 504 | 20230710 | 101700 | 910308135 | 2515 | 2515 | 2515 | 2515 | 693 |
| 505 | 20230710 | 101600 | 908565240 | 2515 | 2515 | 2515 | 2515 | 36 |
| 506 | 20230710 | 101500 | 908474700 | 2520 | 2520 | 2520 | 2520 | 1444 |
| 507 | 20230710 | 101400 | 904835820 | 2520 | 2525 | 2525 | 2520 | 4989 |
| 508 | 20230710 | 101300 | 892262500 | 2525 | 2530 | 2530 | 2525 | 1110 |
| 509 | 20230710 | 101200 | 889459460 | 2530 | 2530 | 2530 | 2525 | 455 |
| 510 | 20230710 | 101100 | 888308560 | 2530 | 2525 | 2530 | 2525 | 202 |
| 511 | 20230710 | 101000 | 887797510 | 2530 | 2530 | 2530 | 2530 | 1196 |
| 512 | 20230710 | 100900 | 884771630 | 2530 | 2530 | 2530 | 2530 | 44 |
| 513 | 20230710 | 100800 | 884660310 | 2530 | 2520 | 2530 | 2520 | 1900 |
| 514 | 20230710 | 100700 | 879863310 | 2520 | 2520 | 2520 | 2520 | 1556 |
| 515 | 20230710 | 100600 | 875942190 | 2520 | 2530 | 2530 | 2520 | 159 |
| 516 | 20230710 | 100500 | 875540430 | 2520 | 2530 | 2530 | 2520 | 8769 |
| 517 | 20230710 | 100400 | 853398600 | 2530 | 2530 | 2530 | 2530 | 1502 |
| 518 | 20230710 | 100300 | 849598540 | 2525 | 2525 | 2525 | 2525 | 439 |
| 519 | 20230710 | 100200 | 848490065 | 2525 | 2530 | 2530 | 2525 | 3708 |
| 520 | 20230710 | 100100 | 839127030 | 2530 | 2530 | 2530 | 2530 | 299 |
| 521 | 20230710 | 100000 | 838370560 | 2525 | 2525 | 2525 | 2525 | 105 |
| 522 | 20230710 | 095900 | 838105435 | 2525 | 2530 | 2530 | 2525 | 873 |
| 523 | 20230710 | 095800 | 835898685 | 2530 | 2535 | 2535 | 2530 | 4291 |
| 524 | 20230710 | 095700 | 825040115 | 2530 | 2535 | 2535 | 2530 | 3882 |
| 525 | 20230710 | 095600 | 815212705 | 2535 | 2535 | 2535 | 2535 | 9 |
| 526 | 20230710 | 095500 | 815189890 | 2535 | 2535 | 2535 | 2535 | 7 |
| 527 | 20230710 | 095400 | 815172145 | 2530 | 2530 | 2530 | 2530 | 333 |
| 528 | 20230710 | 095300 | 814329655 | 2535 | 2545 | 2545 | 2535 | 8432 |
| 529 | 20230710 | 095200 | 792946075 | 2545 | 2545 | 2545 | 2545 | 59 |
| 530 | 20230710 | 095100 | 792795920 | 2550 | 2540 | 2550 | 2540 | 4030 |
| 531 | 20230710 | 095000 | 782559420 | 2550 | 2535 | 2550 | 2530 | 6100 |
| 532 | 20230710 | 094900 | 767038155 | 2530 | 2530 | 2530 | 2525 | 536 |
| 533 | 20230710 | 094800 | 765683805 | 2530 | 2530 | 2530 | 2525 | 1652 |
| 534 | 20230710 | 094700 | 761510875 | 2530 | 2530 | 2530 | 2525 | 464 |
| 535 | 20230710 | 094600 | 760338065 | 2530 | 2535 | 2535 | 2525 | 6739 |
| 536 | 20230710 | 094500 | 743292260 | 2540 | 2540 | 2540 | 2535 | 1285 |
| 537 | 20230710 | 094400 | 740028915 | 2540 | 2545 | 2545 | 2540 | 975 |
| 538 | 20230710 | 094300 | 737550000 | 2550 | 2560 | 2560 | 2550 | 2725 |
| 539 | 20230710 | 094200 | 730601240 | 2560 | 2560 | 2560 | 2545 | 1559 |
| 540 | 20230710 | 094100 | 726632700 | 2560 | 2540 | 2560 | 2540 | 2676 |
| 541 | 20230710 | 094000 | 719807960 | 2555 | 2530 | 2555 | 2530 | 4857 |
| 542 | 20230710 | 093900 | 707481510 | 2545 | 2520 | 2545 | 2520 | 4537 |
| 543 | 20230710 | 093800 | 695969410 | 2535 | 2535 | 2540 | 2525 | 6446 |
| 544 | 20230710 | 093700 | 679650980 | 2545 | 2535 | 2545 | 2535 | 341 |
| 545 | 20230710 | 093600 | 678786445 | 2535 | 2545 | 2545 | 2520 | 7193 |
| 546 | 20230710 | 093500 | 660584610 | 2545 | 2545 | 2550 | 2545 | 1472 |
| 547 | 20230710 | 093400 | 656836870 | 2545 | 2555 | 2560 | 2545 | 2024 |
| 548 | 20230710 | 093300 | 651674825 | 2560 | 2560 | 2565 | 2560 | 1421 |
| 549 | 20230710 | 093200 | 648036815 | 2560 | 2550 | 2560 | 2545 | 7877 |
| 550 | 20230710 | 093100 | 627955850 | 2555 | 2560 | 2560 | 2555 | 1037 |
| 551 | 20230710 | 093000 | 625306310 | 2560 | 2565 | 2565 | 2555 | 3778 |
| 552 | 20230710 | 092900 | 615638130 | 2570 | 2575 | 2575 | 2570 | 1017 |
| 553 | 20230710 | 092800 | 613021695 | 2580 | 2575 | 2580 | 2570 | 1694 |
| 554 | 20230710 | 092700 | 608660285 | 2575 | 2570 | 2575 | 2565 | 1853 |
| 555 | 20230710 | 092600 | 603895085 | 2570 | 2570 | 2590 | 2560 | 9863 |
| 556 | 20230710 | 092500 | 578518515 | 2550 | 2555 | 2580 | 2545 | 8704 |
| 557 | 20230710 | 092400 | 556212020 | 2565 | 2560 | 2570 | 2545 | 4480 |
| 558 | 20230710 | 092300 | 544764605 | 2550 | 2585 | 2600 | 2550 | 4105 |
| 559 | 20230710 | 092200 | 534170380 | 2580 | 2605 | 2605 | 2575 | 10903 |
| 560 | 20230710 | 092100 | 505953635 | 2605 | 2580 | 2610 | 2575 | 34266 |
| 561 | 20230710 | 092000 | 417104475 | 2575 | 2575 | 2600 | 2575 | 21661 |
| 562 | 20230710 | 091900 | 361121415 | 2575 | 2560 | 2575 | 2550 | 12772 |
| 563 | 20230710 | 091800 | 328421450 | 2560 | 2550 | 2560 | 2540 | 6721 |
| 564 | 20230710 | 091700 | 311260745 | 2555 | 2535 | 2560 | 2530 | 10891 |
| 565 | 20230710 | 091600 | 283529235 | 2535 | 2520 | 2540 | 2520 | 1748 |
| 566 | 20230710 | 091500 | 279099620 | 2520 | 2540 | 2540 | 2520 | 7420 |
| 567 | 20230710 | 091400 | 260313060 | 2540 | 2535 | 2550 | 2535 | 12602 |
| 568 | 20230710 | 091300 | 228285995 | 2535 | 2550 | 2555 | 2535 | 8056 |
| 569 | 20230710 | 091200 | 207759435 | 2560 | 2540 | 2565 | 2535 | 12698 |
| 570 | 20230710 | 091100 | 175389310 | 2535 | 2515 | 2535 | 2505 | 5334 |
| 571 | 20230710 | 091000 | 161932935 | 2520 | 2485 | 2520 | 2480 | 4533 |
| 572 | 20230710 | 090900 | 150606850 | 2485 | 2475 | 2485 | 2475 | 3572 |
| 573 | 20230710 | 090800 | 141739570 | 2480 | 2470 | 2480 | 2470 | 125 |
| 574 | 20230710 | 090700 | 141429880 | 2475 | 2465 | 2475 | 2450 | 3726 |
| 575 | 20230710 | 090600 | 132253450 | 2450 | 2465 | 2470 | 2450 | 3004 |
| 576 | 20230710 | 090500 | 124892190 | 2445 | 2435 | 2475 | 2425 | 8006 |
| 577 | 20230710 | 090400 | 105402940 | 2440 | 2425 | 2440 | 2415 | 1357 |
| 578 | 20230710 | 090300 | 102111750 | 2425 | 2450 | 2450 | 2405 | 7138 |
| 579 | 20230710 | 090200 | 84829555 | 2450 | 2485 | 2485 | 2450 | 13961 |
| 580 | 20230710 | 090100 | 50422885 | 2490 | 2470 | 2495 | 2465 | 8714 |
| 581 | 20230710 | 090000 | 28880285 | 2475 | 2490 | 2490 | 2470 | 11120 |