31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 28039 |
| 3 | 20230707 | 191800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20230707 | 191700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20230707 | 191600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20230707 | 191500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20230707 | 191400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20230707 | 191300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20230707 | 191200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20230707 | 191100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20230707 | 191000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20230707 | 190900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20230707 | 190800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20230707 | 190700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20230707 | 190600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20230707 | 190500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20230707 | 190400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20230707 | 190300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20230707 | 190200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20230707 | 190100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20230707 | 190000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20230707 | 185900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20230707 | 185800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20230707 | 185700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20230707 | 185600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20230707 | 185500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20230707 | 185400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20230707 | 185300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20230707 | 185200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20230707 | 185100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20230707 | 185000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20230707 | 184900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 28039 |
| 33 | 20230707 | 184800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20230707 | 184700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20230707 | 184600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20230707 | 184500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20230707 | 184400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20230707 | 184300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20230707 | 184200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20230707 | 184100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20230707 | 184000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20230707 | 183900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20230707 | 183800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20230707 | 183700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20230707 | 183600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20230707 | 183500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20230707 | 183400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20230707 | 183300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20230707 | 183200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20230707 | 183100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20230707 | 183000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20230707 | 182900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20230707 | 182800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20230707 | 182700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20230707 | 182600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20230707 | 182500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20230707 | 182400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20230707 | 182300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20230707 | 182200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20230707 | 182100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20230707 | 182000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20230707 | 181900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 28039 |
| 63 | 20230707 | 181800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20230707 | 181700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20230707 | 181600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20230707 | 181500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20230707 | 181400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20230707 | 181300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20230707 | 181200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20230707 | 181100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20230707 | 181000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20230707 | 180900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20230707 | 180800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20230707 | 180700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20230707 | 180600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20230707 | 180500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20230707 | 180400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20230707 | 180300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20230707 | 180200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20230707 | 180100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20230707 | 180000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20230707 | 175900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20230707 | 175800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20230707 | 175700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20230707 | 175600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20230707 | 175500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20230707 | 175400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20230707 | 175300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20230707 | 175200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20230707 | 175100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20230707 | 175000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20230707 | 174900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 28039 |
| 93 | 20230707 | 174800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20230707 | 174700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20230707 | 174600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20230707 | 174500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20230707 | 174400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20230707 | 174300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20230707 | 174200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20230707 | 174100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20230707 | 174000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20230707 | 173900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20230707 | 173800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20230707 | 173700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20230707 | 173600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20230707 | 173500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20230707 | 173400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20230707 | 173300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20230707 | 173200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20230707 | 173100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20230707 | 173000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20230707 | 172900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20230707 | 172800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20230707 | 172700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20230707 | 172600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20230707 | 172500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20230707 | 172400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20230707 | 172300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20230707 | 172200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20230707 | 172100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20230707 | 172000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20230707 | 171900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 28039 |
| 123 | 20230707 | 171800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20230707 | 171700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20230707 | 171600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20230707 | 171500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20230707 | 171400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20230707 | 171300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20230707 | 171200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20230707 | 171100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20230707 | 171000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20230707 | 170900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20230707 | 170800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20230707 | 170700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20230707 | 170600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20230707 | 170500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20230707 | 170400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20230707 | 170300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20230707 | 170200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20230707 | 170100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20230707 | 170000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20230707 | 165900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20230707 | 165800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20230707 | 165700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20230707 | 165600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20230707 | 165500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20230707 | 165400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20230707 | 165300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20230707 | 165200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20230707 | 165100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20230707 | 165000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20230707 | 164900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 28039 |
| 153 | 20230707 | 164800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20230707 | 164700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20230707 | 164600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20230707 | 164500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20230707 | 164400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20230707 | 164300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20230707 | 164200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20230707 | 164100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20230707 | 164000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20230707 | 163900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20230707 | 163800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20230707 | 163700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20230707 | 163600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20230707 | 163500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20230707 | 163400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20230707 | 163300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20230707 | 163200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20230707 | 163100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20230707 | 163000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20230707 | 162900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20230707 | 162800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20230707 | 162700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20230707 | 162600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20230707 | 162500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20230707 | 162400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20230707 | 162300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20230707 | 162200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20230707 | 162100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20230707 | 162000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20230707 | 161900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 28039 |
| 183 | 20230707 | 161800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20230707 | 161700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20230707 | 161600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20230707 | 161500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20230707 | 161400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20230707 | 161300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20230707 | 161200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20230707 | 161100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20230707 | 161000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20230707 | 160900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20230707 | 160800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20230707 | 160700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 195 | 20230707 | 160600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20230707 | 160500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 197 | 20230707 | 160400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20230707 | 160300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20230707 | 160200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20230707 | 160100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20230707 | 160000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20230707 | 155900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20230707 | 155800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 204 | 20230707 | 155700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 205 | 20230707 | 155600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 206 | 20230707 | 155500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 207 | 20230707 | 155400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 208 | 20230707 | 155300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 209 | 20230707 | 155200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 210 | 20230707 | 155100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 211 | 20230707 | 155000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 212 | 20230707 | 154900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 28039 |
| 213 | 20230707 | 154800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 214 | 20230707 | 154700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 215 | 20230707 | 154600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 216 | 20230707 | 154500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 217 | 20230707 | 154400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 218 | 20230707 | 154300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 219 | 20230707 | 154200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 220 | 20230707 | 154100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 221 | 20230707 | 154000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 222 | 20230707 | 153900 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 223 | 20230707 | 153800 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 224 | 20230707 | 153700 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 225 | 20230707 | 153600 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 226 | 20230707 | 153500 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 227 | 20230707 | 153400 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 228 | 20230707 | 153300 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 229 | 20230707 | 153200 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 230 | 20230707 | 153100 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 0 |
| 231 | 20230707 | 153000 | 8629281950 | 2250 | 2250 | 2250 | 2250 | 28039 |
| 232 | 20230707 | 152900 | 8566194200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 233 | 20230707 | 152800 | 8566194200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 234 | 20230707 | 152700 | 8566194200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 235 | 20230707 | 152600 | 8566194200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 236 | 20230707 | 152500 | 8566194200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 237 | 20230707 | 152400 | 8566194200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 238 | 20230707 | 152300 | 8566194200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 239 | 20230707 | 152200 | 8566194200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 240 | 20230707 | 152100 | 8566194200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 241 | 20230707 | 152000 | 8566194200 | 2240 | 2240 | 2240 | 2240 | 0 |
| 242 | 20230707 | 151900 | 8566194200 | 2240 | 2240 | 2240 | 2235 | 3272 |
| 243 | 20230707 | 151800 | 8558870290 | 2240 | 2240 | 2240 | 2235 | 2897 |
| 244 | 20230707 | 151700 | 8552391310 | 2240 | 2240 | 2240 | 2235 | 1058 |
| 245 | 20230707 | 151600 | 8550023540 | 2235 | 2230 | 2235 | 2230 | 1175 |
| 246 | 20230707 | 151500 | 8547398295 | 2230 | 2235 | 2240 | 2230 | 9325 |
| 247 | 20230707 | 151400 | 8526599715 | 2235 | 2255 | 2255 | 2235 | 30019 |
| 248 | 20230707 | 151300 | 8459445005 | 2250 | 2245 | 2255 | 2245 | 3920 |
| 249 | 20230707 | 151200 | 8450636135 | 2245 | 2250 | 2250 | 2245 | 815 |
| 250 | 20230707 | 151100 | 8448806450 | 2240 | 2240 | 2250 | 2240 | 5766 |
| 251 | 20230707 | 151000 | 8435874240 | 2240 | 2245 | 2245 | 2240 | 9 |
| 252 | 20230707 | 150900 | 8435854040 | 2245 | 2245 | 2245 | 2240 | 839 |
| 253 | 20230707 | 150800 | 8433970890 | 2245 | 2245 | 2245 | 2240 | 41 |
| 254 | 20230707 | 150700 | 8433878990 | 2240 | 2240 | 2245 | 2240 | 744 |
| 255 | 20230707 | 150600 | 8432211900 | 2245 | 2240 | 2245 | 2235 | 3651 |
| 256 | 20230707 | 150500 | 8424035225 | 2245 | 2250 | 2250 | 2245 | 990 |
| 257 | 20230707 | 150400 | 8421807730 | 2250 | 2240 | 2250 | 2235 | 1050 |
| 258 | 20230707 | 150300 | 8419457445 | 2240 | 2255 | 2255 | 2240 | 2762 |
| 259 | 20230707 | 150200 | 8413260705 | 2255 | 2250 | 2255 | 2250 | 2681 |
| 260 | 20230707 | 150100 | 8407227700 | 2255 | 2250 | 2255 | 2250 | 2391 |
| 261 | 20230707 | 150000 | 8401845430 | 2245 | 2245 | 2250 | 2240 | 5022 |
| 262 | 20230707 | 145900 | 8390572665 | 2245 | 2240 | 2245 | 2240 | 125 |
| 263 | 20230707 | 145800 | 8390292160 | 2245 | 2240 | 2245 | 2230 | 8326 |
| 264 | 20230707 | 145700 | 8371686005 | 2245 | 2235 | 2245 | 2235 | 1250 |
| 265 | 20230707 | 145600 | 8368888230 | 2240 | 2250 | 2250 | 2240 | 4493 |
| 266 | 20230707 | 145500 | 8358820475 | 2245 | 2235 | 2245 | 2235 | 8848 |
| 267 | 20230707 | 145400 | 8339017275 | 2245 | 2240 | 2245 | 2235 | 531 |
| 268 | 20230707 | 145300 | 8337830465 | 2245 | 2245 | 2245 | 2240 | 1834 |
| 269 | 20230707 | 145200 | 8333713145 | 2245 | 2235 | 2245 | 2235 | 886 |
| 270 | 20230707 | 145100 | 8331729500 | 2235 | 2235 | 2240 | 2225 | 12089 |
| 271 | 20230707 | 145000 | 8304775200 | 2240 | 2245 | 2245 | 2235 | 5051 |
| 272 | 20230707 | 144900 | 8293463450 | 2240 | 2250 | 2260 | 2240 | 13266 |
| 273 | 20230707 | 144800 | 8263659635 | 2250 | 2250 | 2260 | 2250 | 1571 |
| 274 | 20230707 | 144700 | 8260122375 | 2250 | 2265 | 2265 | 2250 | 23485 |
| 275 | 20230707 | 144600 | 8207052200 | 2270 | 2265 | 2270 | 2265 | 2154 |
| 276 | 20230707 | 144500 | 8202163565 | 2265 | 2265 | 2265 | 2265 | 1800 |
| 277 | 20230707 | 144400 | 8198086565 | 2260 | 2265 | 2270 | 2260 | 1611 |
| 278 | 20230707 | 144300 | 8194437645 | 2265 | 2265 | 2265 | 2265 | 2894 |
| 279 | 20230707 | 144200 | 8187882735 | 2265 | 2250 | 2265 | 2250 | 4944 |
| 280 | 20230707 | 144100 | 8176720355 | 2255 | 2250 | 2255 | 2245 | 388 |
| 281 | 20230707 | 144000 | 8175849175 | 2250 | 2250 | 2260 | 2250 | 1240 |
| 282 | 20230707 | 143900 | 8173055580 | 2255 | 2245 | 2255 | 2245 | 3343 |
| 283 | 20230707 | 143800 | 8165536270 | 2245 | 2240 | 2245 | 2235 | 7001 |
| 284 | 20230707 | 143700 | 8149856945 | 2240 | 2240 | 2240 | 2235 | 638 |
| 285 | 20230707 | 143600 | 8148427860 | 2240 | 2235 | 2240 | 2230 | 3583 |
| 286 | 20230707 | 143500 | 8140420825 | 2235 | 2230 | 2235 | 2225 | 4438 |
| 287 | 20230707 | 143400 | 8130544550 | 2235 | 2225 | 2235 | 2225 | 6229 |
| 288 | 20230707 | 143300 | 8116642555 | 2235 | 2240 | 2245 | 2220 | 61124 |
| 289 | 20230707 | 143200 | 7980247355 | 2250 | 2250 | 2250 | 2240 | 3387 |
| 290 | 20230707 | 143100 | 7972643735 | 2250 | 2250 | 2250 | 2245 | 1002 |
| 291 | 20230707 | 143000 | 7970392635 | 2250 | 2250 | 2255 | 2250 | 8065 |
| 292 | 20230707 | 142900 | 7952241970 | 2250 | 2250 | 2260 | 2250 | 420 |
| 293 | 20230707 | 142800 | 7951295425 | 2250 | 2260 | 2260 | 2250 | 1311 |
| 294 | 20230707 | 142700 | 7948340665 | 2255 | 2255 | 2260 | 2255 | 5321 |
| 295 | 20230707 | 142600 | 7936341805 | 2250 | 2260 | 2260 | 2245 | 5986 |
| 296 | 20230707 | 142500 | 7922866545 | 2260 | 2260 | 2260 | 2260 | 89 |
| 297 | 20230707 | 142400 | 7922665405 | 2260 | 2255 | 2260 | 2250 | 1506 |
| 298 | 20230707 | 142300 | 7919269480 | 2255 | 2250 | 2255 | 2245 | 1908 |
| 299 | 20230707 | 142200 | 7914968900 | 2250 | 2245 | 2250 | 2240 | 8542 |
| 300 | 20230707 | 142100 | 7895775550 | 2245 | 2250 | 2255 | 2240 | 16011 |
| 301 | 20230707 | 142000 | 7859832450 | 2250 | 2260 | 2260 | 2245 | 2935 |
| 302 | 20230707 | 141900 | 7853234805 | 2245 | 2260 | 2260 | 2245 | 11452 |
| 303 | 20230707 | 141800 | 7827451590 | 2260 | 2255 | 2260 | 2250 | 2843 |
| 304 | 20230707 | 141700 | 7821043440 | 2255 | 2250 | 2255 | 2250 | 3548 |
| 305 | 20230707 | 141600 | 7813049620 | 2250 | 2255 | 2255 | 2250 | 1560 |
| 306 | 20230707 | 141500 | 7809537370 | 2260 | 2250 | 2260 | 2250 | 6779 |
| 307 | 20230707 | 141400 | 7794277770 | 2255 | 2265 | 2265 | 2255 | 7887 |
| 308 | 20230707 | 141300 | 7776485645 | 2265 | 2260 | 2270 | 2260 | 3970 |
| 309 | 20230707 | 141200 | 7767501300 | 2255 | 2240 | 2265 | 2240 | 12023 |
| 310 | 20230707 | 141100 | 7740413950 | 2255 | 2255 | 2260 | 2240 | 21603 |
| 311 | 20230707 | 141000 | 7691865470 | 2255 | 2250 | 2255 | 2245 | 5309 |
| 312 | 20230707 | 140900 | 7679919535 | 2255 | 2230 | 2260 | 2230 | 15495 |
| 313 | 20230707 | 140800 | 7645089000 | 2225 | 2295 | 2305 | 2215 | 110485 |
| 314 | 20230707 | 140700 | 7395486930 | 2305 | 2300 | 2310 | 2295 | 17653 |
| 315 | 20230707 | 140600 | 7354931385 | 2305 | 2310 | 2310 | 2305 | 2101 |
| 316 | 20230707 | 140500 | 7350088325 | 2315 | 2310 | 2315 | 2300 | 2126 |
| 317 | 20230707 | 140400 | 7345186875 | 2315 | 2310 | 2320 | 2305 | 3542 |
| 318 | 20230707 | 140300 | 7337004700 | 2310 | 2310 | 2310 | 2305 | 165 |
| 319 | 20230707 | 140200 | 7336624325 | 2310 | 2300 | 2310 | 2300 | 861 |
| 320 | 20230707 | 140100 | 7334642720 | 2305 | 2305 | 2305 | 2295 | 6921 |
| 321 | 20230707 | 140000 | 7318724280 | 2305 | 2300 | 2305 | 2300 | 1786 |
| 322 | 20230707 | 135900 | 7314610680 | 2295 | 2300 | 2305 | 2295 | 982 |
| 323 | 20230707 | 135800 | 7312351025 | 2300 | 2295 | 2305 | 2295 | 8430 |
| 324 | 20230707 | 135700 | 7292965515 | 2295 | 2295 | 2295 | 2290 | 10207 |
| 325 | 20230707 | 135600 | 7269543385 | 2295 | 2295 | 2300 | 2290 | 7821 |
| 326 | 20230707 | 135500 | 7251614870 | 2305 | 2315 | 2315 | 2295 | 12507 |
| 327 | 20230707 | 135400 | 7222816520 | 2315 | 2295 | 2330 | 2295 | 33129 |
| 328 | 20230707 | 135300 | 7146122245 | 2300 | 2285 | 2300 | 2285 | 12650 |
| 329 | 20230707 | 135200 | 7117121790 | 2285 | 2305 | 2305 | 2275 | 40086 |
| 330 | 20230707 | 135100 | 7025425705 | 2305 | 2285 | 2310 | 2275 | 64585 |
| 331 | 20230707 | 135000 | 6877019610 | 2275 | 2335 | 2335 | 2270 | 114856 |
| 332 | 20230707 | 134900 | 6612948600 | 2335 | 2370 | 2385 | 2315 | 151905 |
| 333 | 20230707 | 134800 | 6256477085 | 2370 | 2405 | 2410 | 2370 | 79119 |
| 334 | 20230707 | 134700 | 6068211475 | 2400 | 2415 | 2415 | 2380 | 46688 |
| 335 | 20230707 | 134600 | 5956487805 | 2415 | 2420 | 2430 | 2410 | 10662 |
| 336 | 20230707 | 134500 | 5930723100 | 2430 | 2430 | 2435 | 2420 | 3755 |
| 337 | 20230707 | 134400 | 5921602525 | 2430 | 2440 | 2440 | 2430 | 166 |
| 338 | 20230707 | 134300 | 5921198875 | 2430 | 2440 | 2440 | 2430 | 1544 |
| 339 | 20230707 | 134200 | 5917441765 | 2440 | 2420 | 2440 | 2420 | 8514 |
| 340 | 20230707 | 134100 | 5896800370 | 2420 | 2420 | 2420 | 2410 | 1739 |
| 341 | 20230707 | 134000 | 5892603425 | 2420 | 2425 | 2425 | 2410 | 13831 |
| 342 | 20230707 | 133900 | 5859184945 | 2420 | 2430 | 2430 | 2420 | 2592 |
| 343 | 20230707 | 133800 | 5852904730 | 2425 | 2425 | 2430 | 2425 | 3730 |
| 344 | 20230707 | 133700 | 5843859405 | 2425 | 2425 | 2430 | 2420 | 8529 |
| 345 | 20230707 | 133600 | 5823174465 | 2430 | 2425 | 2435 | 2425 | 593 |
| 346 | 20230707 | 133500 | 5821732045 | 2435 | 2430 | 2435 | 2425 | 1061 |
| 347 | 20230707 | 133400 | 5819154270 | 2435 | 2435 | 2440 | 2430 | 790 |
| 348 | 20230707 | 133300 | 5817230605 | 2440 | 2435 | 2440 | 2430 | 1268 |
| 349 | 20230707 | 133200 | 5814136820 | 2440 | 2430 | 2440 | 2425 | 5036 |
| 350 | 20230707 | 133100 | 5801896350 | 2430 | 2425 | 2430 | 2425 | 2703 |
| 351 | 20230707 | 133000 | 5795341115 | 2425 | 2430 | 2430 | 2420 | 14043 |
| 352 | 20230707 | 132900 | 5761296905 | 2435 | 2435 | 2435 | 2430 | 559 |
| 353 | 20230707 | 132800 | 5759938465 | 2435 | 2430 | 2435 | 2430 | 1404 |
| 354 | 20230707 | 132700 | 5756526560 | 2435 | 2435 | 2435 | 2430 | 175 |
| 355 | 20230707 | 132600 | 5756100850 | 2435 | 2420 | 2440 | 2420 | 6938 |
| 356 | 20230707 | 132500 | 5739247420 | 2420 | 2440 | 2440 | 2420 | 22667 |
| 357 | 20230707 | 132400 | 5684181095 | 2430 | 2430 | 2440 | 2430 | 8764 |
| 358 | 20230707 | 132300 | 5662878900 | 2440 | 2435 | 2440 | 2410 | 39825 |
| 359 | 20230707 | 132200 | 5566250580 | 2435 | 2440 | 2440 | 2430 | 7491 |
| 360 | 20230707 | 132100 | 5548006885 | 2440 | 2445 | 2450 | 2435 | 35978 |
| 361 | 20230707 | 132000 | 5460184450 | 2445 | 2460 | 2460 | 2445 | 2367 |
| 362 | 20230707 | 131900 | 5454382760 | 2460 | 2435 | 2460 | 2435 | 22101 |
| 363 | 20230707 | 131800 | 5400420800 | 2435 | 2450 | 2450 | 2435 | 5414 |
| 364 | 20230707 | 131700 | 5387197815 | 2455 | 2455 | 2455 | 2445 | 507 |
| 365 | 20230707 | 131600 | 5385956270 | 2455 | 2445 | 2455 | 2435 | 15308 |
| 366 | 20230707 | 131500 | 5348577175 | 2440 | 2450 | 2455 | 2435 | 22855 |
| 367 | 20230707 | 131400 | 5292741490 | 2450 | 2455 | 2465 | 2450 | 18671 |
| 368 | 20230707 | 131300 | 5246934585 | 2455 | 2455 | 2460 | 2455 | 1002 |
| 369 | 20230707 | 131200 | 5244473220 | 2460 | 2455 | 2470 | 2450 | 18906 |
| 370 | 20230707 | 131100 | 5198077020 | 2455 | 2470 | 2470 | 2455 | 12978 |
| 371 | 20230707 | 131000 | 5166134925 | 2465 | 2470 | 2480 | 2465 | 11341 |
| 372 | 20230707 | 130900 | 5138107500 | 2470 | 2475 | 2485 | 2470 | 18853 |
| 373 | 20230707 | 130800 | 5091411540 | 2475 | 2485 | 2485 | 2475 | 15629 |
| 374 | 20230707 | 130700 | 5052648660 | 2485 | 2460 | 2495 | 2460 | 58183 |
| 375 | 20230707 | 130600 | 4908571815 | 2460 | 2460 | 2465 | 2455 | 5408 |
| 376 | 20230707 | 130500 | 4895266320 | 2460 | 2470 | 2470 | 2455 | 7974 |
| 377 | 20230707 | 130400 | 4875611210 | 2475 | 2475 | 2480 | 2465 | 15415 |
| 378 | 20230707 | 130300 | 4837459330 | 2470 | 2480 | 2485 | 2465 | 8025 |
| 379 | 20230707 | 130200 | 4817596455 | 2480 | 2475 | 2480 | 2465 | 15332 |
| 380 | 20230707 | 130100 | 4779682865 | 2480 | 2470 | 2485 | 2455 | 31123 |
| 381 | 20230707 | 130000 | 4702610980 | 2455 | 2445 | 2470 | 2445 | 8831 |
| 382 | 20230707 | 125900 | 4680908140 | 2450 | 2455 | 2460 | 2445 | 3779 |
| 383 | 20230707 | 125800 | 4671664345 | 2450 | 2455 | 2465 | 2450 | 16552 |
| 384 | 20230707 | 125700 | 4631015025 | 2455 | 2455 | 2465 | 2450 | 10154 |
| 385 | 20230707 | 125600 | 4606132760 | 2455 | 2470 | 2470 | 2455 | 10925 |
| 386 | 20230707 | 125500 | 4579221505 | 2470 | 2455 | 2470 | 2450 | 10605 |
| 387 | 20230707 | 125400 | 4553170090 | 2455 | 2470 | 2475 | 2450 | 20287 |
| 388 | 20230707 | 125300 | 4503129725 | 2470 | 2450 | 2470 | 2445 | 17253 |
| 389 | 20230707 | 125200 | 4460672405 | 2445 | 2460 | 2460 | 2425 | 51467 |
| 390 | 20230707 | 125100 | 4334957950 | 2460 | 2430 | 2500 | 2430 | 158130 |
| 391 | 20230707 | 125000 | 3944027495 | 2430 | 2435 | 2445 | 2430 | 3905 |
| 392 | 20230707 | 124900 | 3934516780 | 2435 | 2440 | 2445 | 2435 | 1601 |
| 393 | 20230707 | 124800 | 3930610200 | 2440 | 2445 | 2450 | 2440 | 11734 |
| 394 | 20230707 | 124700 | 3901921305 | 2450 | 2435 | 2450 | 2430 | 16603 |
| 395 | 20230707 | 124600 | 3861360525 | 2435 | 2430 | 2440 | 2430 | 2082 |
| 396 | 20230707 | 124500 | 3856291020 | 2430 | 2425 | 2435 | 2425 | 3569 |
| 397 | 20230707 | 124400 | 3847614985 | 2425 | 2425 | 2425 | 2420 | 484 |
| 398 | 20230707 | 124300 | 3846442275 | 2430 | 2425 | 2430 | 2420 | 2939 |
| 399 | 20230707 | 124200 | 3839314105 | 2425 | 2415 | 2425 | 2415 | 1226 |
| 400 | 20230707 | 124100 | 3836347250 | 2415 | 2425 | 2425 | 2415 | 690 |
| 401 | 20230707 | 124000 | 3834680880 | 2410 | 2415 | 2415 | 2410 | 2741 |
| 402 | 20230707 | 123900 | 3828066910 | 2425 | 2415 | 2425 | 2415 | 3189 |
| 403 | 20230707 | 123800 | 3820354660 | 2415 | 2410 | 2415 | 2410 | 710 |
| 404 | 20230707 | 123700 | 3818643480 | 2410 | 2410 | 2410 | 2410 | 101 |
| 405 | 20230707 | 123600 | 3818400070 | 2410 | 2405 | 2410 | 2405 | 1130 |
| 406 | 20230707 | 123500 | 3815681570 | 2405 | 2410 | 2410 | 2405 | 1070 |
| 407 | 20230707 | 123400 | 3813107965 | 2415 | 2415 | 2415 | 2405 | 202 |
| 408 | 20230707 | 123300 | 3812622120 | 2410 | 2420 | 2420 | 2410 | 2385 |
| 409 | 20230707 | 123200 | 3806868375 | 2425 | 2405 | 2425 | 2400 | 6289 |
| 410 | 20230707 | 123100 | 3791746445 | 2410 | 2410 | 2410 | 2410 | 7 |
| 411 | 20230707 | 123000 | 3791729575 | 2410 | 2410 | 2410 | 2410 | 100 |
| 412 | 20230707 | 122900 | 3791488575 | 2410 | 2415 | 2415 | 2410 | 215 |
| 413 | 20230707 | 122800 | 3790970170 | 2420 | 2415 | 2420 | 2400 | 3001 |
| 414 | 20230707 | 122700 | 3783754355 | 2410 | 2420 | 2420 | 2410 | 1800 |
| 415 | 20230707 | 122600 | 3779400645 | 2425 | 2420 | 2425 | 2420 | 82 |
| 416 | 20230707 | 122500 | 3779201950 | 2410 | 2415 | 2420 | 2410 | 2349 |
| 417 | 20230707 | 122400 | 3773528150 | 2415 | 2405 | 2420 | 2405 | 4780 |
| 418 | 20230707 | 122300 | 3762031630 | 2415 | 2410 | 2415 | 2405 | 5141 |
| 419 | 20230707 | 122200 | 3749661005 | 2400 | 2400 | 2410 | 2400 | 2223 |
| 420 | 20230707 | 122100 | 3744322420 | 2400 | 2405 | 2415 | 2395 | 8685 |
| 421 | 20230707 | 122000 | 3723479685 | 2420 | 2420 | 2420 | 2405 | 6821 |
| 422 | 20230707 | 121900 | 3707071600 | 2420 | 2425 | 2430 | 2405 | 8557 |
| 423 | 20230707 | 121800 | 3686412850 | 2430 | 2425 | 2430 | 2420 | 2829 |
| 424 | 20230707 | 121700 | 3679556540 | 2430 | 2430 | 2435 | 2425 | 1136 |
| 425 | 20230707 | 121600 | 3676800655 | 2435 | 2440 | 2440 | 2435 | 7513 |
| 426 | 20230707 | 121500 | 3658491475 | 2440 | 2440 | 2440 | 2440 | 575 |
| 427 | 20230707 | 121400 | 3657088475 | 2440 | 2445 | 2445 | 2440 | 4007 |
| 428 | 20230707 | 121300 | 3647308540 | 2445 | 2445 | 2450 | 2445 | 5657 |
| 429 | 20230707 | 121200 | 3633476640 | 2445 | 2440 | 2445 | 2440 | 1194 |
| 430 | 20230707 | 121100 | 3630559310 | 2440 | 2435 | 2440 | 2435 | 6630 |
| 431 | 20230707 | 121000 | 3614409935 | 2440 | 2440 | 2445 | 2440 | 1517 |
| 432 | 20230707 | 120900 | 3610708450 | 2440 | 2440 | 2440 | 2440 | 2208 |
| 433 | 20230707 | 120800 | 3605320930 | 2435 | 2430 | 2440 | 2425 | 2133 |
| 434 | 20230707 | 120700 | 3600134985 | 2435 | 2425 | 2435 | 2425 | 44 |
| 435 | 20230707 | 120600 | 3600028255 | 2430 | 2425 | 2435 | 2420 | 2618 |
| 436 | 20230707 | 120500 | 3593661460 | 2420 | 2420 | 2420 | 2415 | 5686 |
| 437 | 20230707 | 120400 | 3579901345 | 2420 | 2425 | 2430 | 2420 | 7047 |
| 438 | 20230707 | 120300 | 3562836750 | 2430 | 2425 | 2430 | 2425 | 416 |
| 439 | 20230707 | 120200 | 3561827915 | 2425 | 2430 | 2435 | 2425 | 2488 |
| 440 | 20230707 | 120100 | 3555786010 | 2430 | 2435 | 2435 | 2430 | 104 |
| 441 | 20230707 | 120000 | 3555532960 | 2435 | 2435 | 2440 | 2425 | 3709 |
| 442 | 20230707 | 115900 | 3546520485 | 2440 | 2425 | 2440 | 2425 | 2690 |
| 443 | 20230707 | 115800 | 3539977070 | 2425 | 2420 | 2430 | 2415 | 5957 |
| 444 | 20230707 | 115700 | 3525554530 | 2420 | 2435 | 2440 | 2420 | 9465 |
| 445 | 20230707 | 115600 | 3502570410 | 2430 | 2440 | 2440 | 2430 | 6705 |
| 446 | 20230707 | 115500 | 3486246015 | 2445 | 2445 | 2445 | 2440 | 957 |
| 447 | 20230707 | 115400 | 3483907580 | 2440 | 2445 | 2445 | 2435 | 1753 |
| 448 | 20230707 | 115300 | 3479635675 | 2450 | 2440 | 2455 | 2435 | 9122 |
| 449 | 20230707 | 115200 | 3457355345 | 2440 | 2440 | 2440 | 2425 | 26870 |
| 450 | 20230707 | 115100 | 3391975510 | 2440 | 2435 | 2455 | 2435 | 8848 |
| 451 | 20230707 | 115000 | 3370348910 | 2440 | 2450 | 2455 | 2435 | 10461 |
| 452 | 20230707 | 114900 | 3344760435 | 2455 | 2470 | 2475 | 2450 | 28033 |
| 453 | 20230707 | 114800 | 3275719960 | 2465 | 2470 | 2475 | 2465 | 19069 |
| 454 | 20230707 | 114700 | 3228602145 | 2470 | 2470 | 2475 | 2460 | 32145 |
| 455 | 20230707 | 114600 | 3149209265 | 2470 | 2470 | 2470 | 2465 | 13816 |
| 456 | 20230707 | 114500 | 3115090415 | 2470 | 2465 | 2475 | 2460 | 43221 |
| 457 | 20230707 | 114400 | 3008464095 | 2465 | 2460 | 2465 | 2450 | 9996 |
| 458 | 20230707 | 114300 | 2983900230 | 2455 | 2455 | 2465 | 2455 | 22015 |
| 459 | 20230707 | 114200 | 2929817215 | 2455 | 2465 | 2465 | 2455 | 17419 |
| 460 | 20230707 | 114100 | 2886994105 | 2455 | 2445 | 2460 | 2445 | 23267 |
| 461 | 20230707 | 114000 | 2829947315 | 2445 | 2470 | 2470 | 2445 | 18838 |
| 462 | 20230707 | 113900 | 2783717085 | 2460 | 2450 | 2475 | 2450 | 47937 |
| 463 | 20230707 | 113800 | 2665545415 | 2450 | 2450 | 2450 | 2440 | 19769 |
| 464 | 20230707 | 113700 | 2617162355 | 2450 | 2445 | 2455 | 2440 | 27660 |
| 465 | 20230707 | 113600 | 2549411475 | 2450 | 2445 | 2455 | 2440 | 43654 |
| 466 | 20230707 | 113500 | 2442486140 | 2445 | 2420 | 2445 | 2420 | 29062 |
| 467 | 20230707 | 113400 | 2371770090 | 2425 | 2425 | 2430 | 2420 | 3468 |
| 468 | 20230707 | 113300 | 2363369810 | 2430 | 2430 | 2430 | 2420 | 6487 |
| 469 | 20230707 | 113200 | 2347644185 | 2430 | 2430 | 2430 | 2420 | 1162 |
| 470 | 20230707 | 113100 | 2344826155 | 2435 | 2430 | 2440 | 2425 | 25067 |
| 471 | 20230707 | 113000 | 2283925240 | 2435 | 2435 | 2435 | 2425 | 8036 |
| 472 | 20230707 | 112900 | 2264401360 | 2435 | 2425 | 2445 | 2420 | 48502 |
| 473 | 20230707 | 112800 | 2146359450 | 2440 | 2415 | 2440 | 2415 | 42985 |
| 474 | 20230707 | 112700 | 2041957550 | 2425 | 2410 | 2425 | 2410 | 12157 |
| 475 | 20230707 | 112600 | 2012579235 | 2415 | 2420 | 2420 | 2405 | 6132 |
| 476 | 20230707 | 112500 | 1997776070 | 2420 | 2420 | 2420 | 2415 | 2282 |
| 477 | 20230707 | 112400 | 1992262990 | 2420 | 2420 | 2430 | 2415 | 19104 |
| 478 | 20230707 | 112300 | 1946031365 | 2425 | 2425 | 2425 | 2415 | 6677 |
| 479 | 20230707 | 112200 | 1929856370 | 2415 | 2410 | 2430 | 2410 | 40490 |
| 480 | 20230707 | 112100 | 1831772800 | 2410 | 2395 | 2410 | 2395 | 20505 |
| 481 | 20230707 | 112000 | 1782503830 | 2400 | 2400 | 2405 | 2400 | 4945 |
| 482 | 20230707 | 111900 | 1770635820 | 2400 | 2400 | 2405 | 2400 | 2128 |
| 483 | 20230707 | 111800 | 1765523530 | 2405 | 2405 | 2405 | 2400 | 1955 |
| 484 | 20230707 | 111700 | 1760831485 | 2405 | 2405 | 2405 | 2400 | 141 |
| 485 | 20230707 | 111600 | 1760492975 | 2405 | 2390 | 2405 | 2390 | 3558 |
| 486 | 20230707 | 111500 | 1751965780 | 2390 | 2395 | 2400 | 2390 | 2278 |
| 487 | 20230707 | 111400 | 1746512150 | 2395 | 2395 | 2400 | 2395 | 1162 |
| 488 | 20230707 | 111300 | 1743729155 | 2380 | 2385 | 2395 | 2380 | 1639 |
| 489 | 20230707 | 111200 | 1739816070 | 2390 | 2380 | 2390 | 2380 | 7117 |
| 490 | 20230707 | 111100 | 1722838420 | 2380 | 2390 | 2390 | 2375 | 941 |
| 491 | 20230707 | 111000 | 1720601450 | 2375 | 2380 | 2390 | 2375 | 14130 |
| 492 | 20230707 | 110900 | 1686952330 | 2380 | 2375 | 2380 | 2375 | 9614 |
| 493 | 20230707 | 110800 | 1664087045 | 2375 | 2380 | 2380 | 2375 | 2604 |
| 494 | 20230707 | 110700 | 1657901040 | 2380 | 2380 | 2380 | 2370 | 4455 |
| 495 | 20230707 | 110600 | 1647320665 | 2385 | 2385 | 2385 | 2375 | 5280 |
| 496 | 20230707 | 110500 | 1634755220 | 2375 | 2380 | 2390 | 2375 | 8729 |
| 497 | 20230707 | 110400 | 1613996595 | 2380 | 2390 | 2390 | 2380 | 10407 |
| 498 | 20230707 | 110300 | 1589201865 | 2390 | 2390 | 2390 | 2385 | 4671 |
| 499 | 20230707 | 110200 | 1578044925 | 2390 | 2400 | 2405 | 2390 | 13446 |
| 500 | 20230707 | 110100 | 1545861115 | 2405 | 2410 | 2410 | 2405 | 622 |
| 501 | 20230707 | 110000 | 1544365150 | 2410 | 2405 | 2420 | 2405 | 17281 |
| 502 | 20230707 | 105900 | 1502637225 | 2400 | 2395 | 2415 | 2395 | 8394 |
| 503 | 20230707 | 105800 | 1482402335 | 2395 | 2395 | 2405 | 2390 | 6237 |
| 504 | 20230707 | 105700 | 1467437885 | 2390 | 2400 | 2400 | 2390 | 20 |
| 505 | 20230707 | 105600 | 1467390055 | 2395 | 2395 | 2395 | 2385 | 7293 |
| 506 | 20230707 | 105500 | 1449959040 | 2400 | 2400 | 2405 | 2395 | 4238 |
| 507 | 20230707 | 105400 | 1439790965 | 2390 | 2375 | 2400 | 2375 | 6713 |
| 508 | 20230707 | 105300 | 1423792565 | 2370 | 2390 | 2395 | 2365 | 29083 |
| 509 | 20230707 | 105200 | 1354648570 | 2390 | 2385 | 2395 | 2385 | 6923 |
| 510 | 20230707 | 105100 | 1338113580 | 2385 | 2420 | 2430 | 2365 | 91941 |
| 511 | 20230707 | 105000 | 1117997475 | 2420 | 2405 | 2420 | 2400 | 40513 |
| 512 | 20230707 | 104900 | 1020309060 | 2400 | 2400 | 2405 | 2400 | 13078 |
| 513 | 20230707 | 104800 | 988874630 | 2405 | 2400 | 2415 | 2395 | 22170 |
| 514 | 20230707 | 104700 | 935553115 | 2400 | 2400 | 2405 | 2390 | 14633 |
| 515 | 20230707 | 104600 | 900449345 | 2400 | 2385 | 2405 | 2380 | 18254 |
| 516 | 20230707 | 104500 | 856737010 | 2380 | 2370 | 2380 | 2370 | 4647 |
| 517 | 20230707 | 104400 | 845683300 | 2370 | 2380 | 2380 | 2370 | 3647 |
| 518 | 20230707 | 104300 | 837015195 | 2370 | 2380 | 2380 | 2370 | 4483 |
| 519 | 20230707 | 104200 | 826352515 | 2375 | 2380 | 2380 | 2375 | 127 |
| 520 | 20230707 | 104100 | 826050880 | 2370 | 2380 | 2380 | 2370 | 1299 |
| 521 | 20230707 | 104000 | 822970240 | 2380 | 2375 | 2380 | 2375 | 3804 |
| 522 | 20230707 | 103900 | 813935220 | 2380 | 2385 | 2385 | 2380 | 1308 |
| 523 | 20230707 | 103800 | 810817325 | 2380 | 2380 | 2385 | 2380 | 599 |
| 524 | 20230707 | 103700 | 809391700 | 2380 | 2390 | 2390 | 2375 | 8062 |
| 525 | 20230707 | 103600 | 790180365 | 2390 | 2385 | 2390 | 2385 | 1556 |
| 526 | 20230707 | 103500 | 786469295 | 2390 | 2385 | 2390 | 2380 | 5692 |
| 527 | 20230707 | 103400 | 772872425 | 2385 | 2380 | 2385 | 2375 | 5422 |
| 528 | 20230707 | 103300 | 759947490 | 2380 | 2385 | 2385 | 2380 | 2168 |
| 529 | 20230707 | 103200 | 754778160 | 2385 | 2375 | 2385 | 2375 | 9895 |
| 530 | 20230707 | 103100 | 731245715 | 2375 | 2365 | 2375 | 2365 | 3292 |
| 531 | 20230707 | 103000 | 723446190 | 2370 | 2360 | 2370 | 2360 | 1442 |
| 532 | 20230707 | 102900 | 720040265 | 2360 | 2360 | 2360 | 2355 | 270 |
| 533 | 20230707 | 102800 | 719403145 | 2360 | 2365 | 2365 | 2360 | 3678 |
| 534 | 20230707 | 102700 | 710714435 | 2365 | 2375 | 2375 | 2365 | 432 |
| 535 | 20230707 | 102600 | 709692745 | 2375 | 2375 | 2375 | 2375 | 1337 |
| 536 | 20230707 | 102500 | 706517370 | 2365 | 2370 | 2375 | 2365 | 531 |
| 537 | 20230707 | 102400 | 705258295 | 2370 | 2370 | 2370 | 2365 | 1296 |
| 538 | 20230707 | 102300 | 702186850 | 2365 | 2375 | 2375 | 2365 | 325 |
| 539 | 20230707 | 102200 | 701416040 | 2375 | 2360 | 2375 | 2360 | 6763 |
| 540 | 20230707 | 102100 | 685399905 | 2360 | 2355 | 2360 | 2355 | 2138 |
| 541 | 20230707 | 102000 | 680357405 | 2355 | 2355 | 2360 | 2355 | 47 |
| 542 | 20230707 | 101900 | 680246715 | 2360 | 2355 | 2360 | 2355 | 508 |
| 543 | 20230707 | 101800 | 679050370 | 2355 | 2355 | 2355 | 2350 | 984 |
| 544 | 20230707 | 101700 | 676733550 | 2360 | 2360 | 2360 | 2360 | 432 |
| 545 | 20230707 | 101600 | 675714030 | 2360 | 2355 | 2360 | 2350 | 35 |
| 546 | 20230707 | 101500 | 675631605 | 2350 | 2360 | 2360 | 2350 | 855 |
| 547 | 20230707 | 101400 | 673620145 | 2360 | 2365 | 2365 | 2360 | 2440 |
| 548 | 20230707 | 101300 | 667860495 | 2365 | 2360 | 2365 | 2360 | 23 |
| 549 | 20230707 | 101200 | 667806210 | 2365 | 2360 | 2365 | 2360 | 553 |
| 550 | 20230707 | 101100 | 666499715 | 2365 | 2375 | 2375 | 2360 | 587 |
| 551 | 20230707 | 101000 | 665110285 | 2375 | 2380 | 2385 | 2375 | 14585 |
| 552 | 20230707 | 100900 | 630442425 | 2385 | 2370 | 2385 | 2365 | 12766 |
| 553 | 20230707 | 100800 | 600130860 | 2370 | 2360 | 2370 | 2350 | 10419 |
| 554 | 20230707 | 100700 | 575637400 | 2355 | 2355 | 2375 | 2350 | 1378 |
| 555 | 20230707 | 100600 | 572386345 | 2365 | 2340 | 2385 | 2340 | 30317 |
| 556 | 20230707 | 100500 | 500698630 | 2335 | 2335 | 2335 | 2335 | 276 |
| 557 | 20230707 | 100400 | 500054170 | 2335 | 2335 | 2335 | 2335 | 164 |
| 558 | 20230707 | 100300 | 499671230 | 2345 | 2340 | 2345 | 2335 | 1936 |
| 559 | 20230707 | 100200 | 495140975 | 2340 | 2340 | 2340 | 2340 | 10 |
| 560 | 20230707 | 100100 | 495117575 | 2345 | 2330 | 2345 | 2330 | 9384 |
| 561 | 20230707 | 100000 | 473176245 | 2325 | 2330 | 2330 | 2325 | 859 |
| 562 | 20230707 | 095900 | 471178915 | 2330 | 2325 | 2330 | 2325 | 4042 |
| 563 | 20230707 | 095800 | 461781055 | 2325 | 2335 | 2335 | 2325 | 1745 |
| 564 | 20230707 | 095700 | 457721230 | 2330 | 2340 | 2340 | 2330 | 1764 |
| 565 | 20230707 | 095600 | 453608110 | 2340 | 2335 | 2340 | 2335 | 178 |
| 566 | 20230707 | 095500 | 453192230 | 2335 | 2335 | 2335 | 2335 | 0 |
| 567 | 20230707 | 095400 | 453192230 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 568 | 20230707 | 095300 | 450857230 | 2335 | 2330 | 2335 | 2330 | 423 |
| 569 | 20230707 | 095200 | 449871585 | 2330 | 2325 | 2330 | 2325 | 1249 |
| 570 | 20230707 | 095100 | 446966335 | 2330 | 2330 | 2330 | 2330 | 200 |
| 571 | 20230707 | 095000 | 446500335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 572 | 20230707 | 094900 | 446500335 | 2330 | 2330 | 2330 | 2330 | 1872 |
| 573 | 20230707 | 094800 | 442138575 | 2330 | 2325 | 2330 | 2325 | 33 |
| 574 | 20230707 | 094700 | 442061790 | 2325 | 2325 | 2325 | 2325 | 561 |
| 575 | 20230707 | 094600 | 440757465 | 2330 | 2330 | 2330 | 2330 | 0 |
| 576 | 20230707 | 094500 | 440757465 | 2330 | 2325 | 2330 | 2325 | 3247 |
| 577 | 20230707 | 094400 | 433208185 | 2325 | 2330 | 2330 | 2325 | 4926 |
| 578 | 20230707 | 094300 | 421751070 | 2330 | 2330 | 2335 | 2330 | 35 |
| 579 | 20230707 | 094200 | 421669515 | 2335 | 2335 | 2335 | 2335 | 661 |
| 580 | 20230707 | 094100 | 420126080 | 2335 | 2335 | 2335 | 2335 | 146 |
| 581 | 20230707 | 094000 | 419785170 | 2330 | 2330 | 2330 | 2330 | 1 |
| 582 | 20230707 | 093900 | 419782840 | 2330 | 2330 | 2330 | 2330 | 269 |
| 583 | 20230707 | 093800 | 419156070 | 2330 | 2330 | 2335 | 2330 | 5880 |
| 584 | 20230707 | 093700 | 405455650 | 2335 | 2335 | 2335 | 2335 | 1266 |
| 585 | 20230707 | 093600 | 402499540 | 2340 | 2335 | 2340 | 2335 | 1036 |
| 586 | 20230707 | 093500 | 400080475 | 2335 | 2335 | 2335 | 2335 | 0 |
| 587 | 20230707 | 093400 | 400080475 | 2335 | 2335 | 2335 | 2335 | 49 |
| 588 | 20230707 | 093300 | 399966060 | 2340 | 2345 | 2345 | 2340 | 12 |
| 589 | 20230707 | 093200 | 399937970 | 2345 | 2345 | 2345 | 2345 | 0 |
| 590 | 20230707 | 093100 | 399937970 | 2345 | 2345 | 2345 | 2330 | 1521 |
| 591 | 20230707 | 093000 | 396385860 | 2345 | 2345 | 2345 | 2345 | 51 |
| 592 | 20230707 | 092900 | 396266265 | 2340 | 2340 | 2340 | 2340 | 2783 |
| 593 | 20230707 | 092800 | 389754045 | 2340 | 2330 | 2340 | 2325 | 7799 |
| 594 | 20230707 | 092700 | 371599550 | 2330 | 2325 | 2335 | 2325 | 4109 |
| 595 | 20230707 | 092600 | 362040715 | 2335 | 2340 | 2340 | 2325 | 6656 |
| 596 | 20230707 | 092500 | 346535825 | 2340 | 2340 | 2340 | 2340 | 1653 |
| 597 | 20230707 | 092400 | 342667805 | 2345 | 2345 | 2350 | 2340 | 2434 |
| 598 | 20230707 | 092300 | 336960360 | 2345 | 2345 | 2355 | 2345 | 8895 |
| 599 | 20230707 | 092200 | 316071030 | 2345 | 2325 | 2345 | 2320 | 14498 |
| 600 | 20230707 | 092100 | 282227400 | 2325 | 2315 | 2325 | 2315 | 1492 |
| 601 | 20230707 | 092000 | 278769320 | 2315 | 2315 | 2315 | 2315 | 423 |
| 602 | 20230707 | 091900 | 277790075 | 2315 | 2315 | 2320 | 2310 | 2845 |
| 603 | 20230707 | 091800 | 271194015 | 2315 | 2305 | 2315 | 2305 | 626 |
| 604 | 20230707 | 091700 | 269750905 | 2310 | 2310 | 2310 | 2310 | 1136 |
| 605 | 20230707 | 091600 | 267126745 | 2310 | 2315 | 2315 | 2310 | 3770 |
| 606 | 20230707 | 091500 | 258418040 | 2310 | 2305 | 2310 | 2305 | 4632 |
| 607 | 20230707 | 091400 | 247732085 | 2310 | 2310 | 2310 | 2310 | 1983 |
| 608 | 20230707 | 091300 | 243151355 | 2310 | 2310 | 2315 | 2310 | 4357 |
| 609 | 20230707 | 091200 | 233086435 | 2310 | 2320 | 2320 | 2310 | 2933 |
| 610 | 20230707 | 091100 | 226290585 | 2320 | 2315 | 2325 | 2310 | 3712 |
| 611 | 20230707 | 091000 | 217693810 | 2310 | 2315 | 2315 | 2310 | 13023 |
| 612 | 20230707 | 090900 | 187598515 | 2310 | 2310 | 2310 | 2305 | 5440 |
| 613 | 20230707 | 090800 | 175040000 | 2310 | 2310 | 2310 | 2305 | 6719 |
| 614 | 20230707 | 090700 | 159538050 | 2315 | 2310 | 2315 | 2310 | 3030 |
| 615 | 20230707 | 090600 | 152538520 | 2310 | 2310 | 2310 | 2305 | 9801 |
| 616 | 20230707 | 090500 | 129932365 | 2310 | 2310 | 2310 | 2310 | 1802 |
| 617 | 20230707 | 090400 | 125769745 | 2315 | 2325 | 2325 | 2310 | 4075 |
| 618 | 20230707 | 090300 | 116350140 | 2315 | 2325 | 2330 | 2315 | 10432 |
| 619 | 20230707 | 090200 | 92168950 | 2330 | 2345 | 2345 | 2330 | 16023 |
| 620 | 20230707 | 090100 | 54796205 | 2345 | 2355 | 2355 | 2325 | 5490 |
| 621 | 20230707 | 090000 | 41927480 | 2355 | 2350 | 2355 | 2330 | 15261 |