29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 7360 |
| 3 | 20230707 | 184900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20230707 | 184800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20230707 | 184700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20230707 | 184600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20230707 | 184500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20230707 | 184400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20230707 | 184300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20230707 | 184200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20230707 | 184100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20230707 | 184000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20230707 | 183900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20230707 | 183800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20230707 | 183700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20230707 | 183600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20230707 | 183500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20230707 | 183400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20230707 | 183300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20230707 | 183200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20230707 | 183100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20230707 | 183000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20230707 | 182900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20230707 | 182800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20230707 | 182700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20230707 | 182600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20230707 | 182500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20230707 | 182400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20230707 | 182300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20230707 | 182200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20230707 | 182100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20230707 | 182000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 7360 |
| 33 | 20230707 | 181900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20230707 | 181800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20230707 | 181700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20230707 | 181600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20230707 | 181500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20230707 | 181400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20230707 | 181300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20230707 | 181200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20230707 | 181100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20230707 | 181000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20230707 | 180900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20230707 | 180800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20230707 | 180700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20230707 | 180600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20230707 | 180500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20230707 | 180400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20230707 | 180300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20230707 | 180200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20230707 | 180100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20230707 | 180000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20230707 | 175900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20230707 | 175800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20230707 | 175700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20230707 | 175600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20230707 | 175500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20230707 | 175400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20230707 | 175300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20230707 | 175200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20230707 | 175100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20230707 | 175000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 7360 |
| 63 | 20230707 | 174900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20230707 | 174800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20230707 | 174700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20230707 | 174600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20230707 | 174500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20230707 | 174400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20230707 | 174300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20230707 | 174200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20230707 | 174100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20230707 | 174000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20230707 | 173900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20230707 | 173800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20230707 | 173700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20230707 | 173600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20230707 | 173500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20230707 | 173400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20230707 | 173300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20230707 | 173200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20230707 | 173100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20230707 | 173000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20230707 | 172900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20230707 | 172800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20230707 | 172700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20230707 | 172600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20230707 | 172500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20230707 | 172400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20230707 | 172300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20230707 | 172200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20230707 | 172100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20230707 | 172000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 7360 |
| 93 | 20230707 | 171900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20230707 | 171800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20230707 | 171700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20230707 | 171600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20230707 | 171500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20230707 | 171400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20230707 | 171300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20230707 | 171200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20230707 | 171100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20230707 | 171000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20230707 | 170900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20230707 | 170800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20230707 | 170700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20230707 | 170600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20230707 | 170500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20230707 | 170400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20230707 | 170300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20230707 | 170200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20230707 | 170100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20230707 | 170000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20230707 | 165900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20230707 | 165800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20230707 | 165700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20230707 | 165600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20230707 | 165500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20230707 | 165400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20230707 | 165300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20230707 | 165200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20230707 | 165100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20230707 | 165000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 7360 |
| 123 | 20230707 | 164900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20230707 | 164800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20230707 | 164700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20230707 | 164600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20230707 | 164500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20230707 | 164400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20230707 | 164300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20230707 | 164200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20230707 | 164100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20230707 | 164000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20230707 | 163900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20230707 | 163800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20230707 | 163700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20230707 | 163600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20230707 | 163500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20230707 | 163400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20230707 | 163300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20230707 | 163200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20230707 | 163100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20230707 | 163000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20230707 | 162900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20230707 | 162800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20230707 | 162700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20230707 | 162600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20230707 | 162500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20230707 | 162400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20230707 | 162300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20230707 | 162200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20230707 | 162100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20230707 | 162000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 7360 |
| 153 | 20230707 | 161900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20230707 | 161800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20230707 | 161700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20230707 | 161600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20230707 | 161500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20230707 | 161400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20230707 | 161300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20230707 | 161200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20230707 | 161100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20230707 | 161000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20230707 | 160900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20230707 | 160800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20230707 | 160700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20230707 | 160600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20230707 | 160500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20230707 | 160400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20230707 | 160300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20230707 | 160200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20230707 | 160100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20230707 | 160000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20230707 | 155900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20230707 | 155800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20230707 | 155700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20230707 | 155600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20230707 | 155500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20230707 | 155400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20230707 | 155300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20230707 | 155200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20230707 | 155100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20230707 | 155000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 7360 |
| 183 | 20230707 | 154900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20230707 | 154800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20230707 | 154700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20230707 | 154600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20230707 | 154500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20230707 | 154400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20230707 | 154300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20230707 | 154200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20230707 | 154100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20230707 | 154000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20230707 | 153900 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20230707 | 153800 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20230707 | 153700 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20230707 | 153600 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20230707 | 153500 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20230707 | 153400 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20230707 | 153300 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20230707 | 153200 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20230707 | 153100 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20230707 | 153000 | 1372637380 | 3595 | 3595 | 3595 | 3595 | 7360 |
| 203 | 20230707 | 152900 | 1346178180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20230707 | 152800 | 1346178180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20230707 | 152700 | 1346178180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20230707 | 152600 | 1346178180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20230707 | 152500 | 1346178180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20230707 | 152400 | 1346178180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20230707 | 152300 | 1346178180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20230707 | 152200 | 1346178180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20230707 | 152100 | 1346178180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20230707 | 152000 | 1346178180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 213 | 20230707 | 151900 | 1346178180 | 3595 | 3600 | 3610 | 3585 | 1309 |
| 214 | 20230707 | 151800 | 1341477975 | 3610 | 3615 | 3615 | 3610 | 128 |
| 215 | 20230707 | 151700 | 1341015790 | 3615 | 3615 | 3615 | 3605 | 735 |
| 216 | 20230707 | 151600 | 1338365315 | 3615 | 3615 | 3615 | 3610 | 479 |
| 217 | 20230707 | 151500 | 1336635730 | 3615 | 3610 | 3615 | 3610 | 603 |
| 218 | 20230707 | 151400 | 1334458755 | 3610 | 3610 | 3615 | 3600 | 2089 |
| 219 | 20230707 | 151300 | 1326921820 | 3610 | 3615 | 3615 | 3605 | 1442 |
| 220 | 20230707 | 151200 | 1321721145 | 3615 | 3605 | 3615 | 3605 | 1133 |
| 221 | 20230707 | 151100 | 1317632475 | 3605 | 3605 | 3605 | 3600 | 128 |
| 222 | 20230707 | 151000 | 1317171100 | 3605 | 3600 | 3605 | 3600 | 1559 |
| 223 | 20230707 | 150900 | 1311558290 | 3600 | 3615 | 3615 | 3515 | 16715 |
| 224 | 20230707 | 150800 | 1252066115 | 3615 | 3615 | 3615 | 3605 | 1355 |
| 225 | 20230707 | 150700 | 1247173795 | 3615 | 3615 | 3615 | 3615 | 68 |
| 226 | 20230707 | 150600 | 1246927975 | 3615 | 3630 | 3630 | 3615 | 672 |
| 227 | 20230707 | 150500 | 1244498515 | 3630 | 3630 | 3630 | 3615 | 662 |
| 228 | 20230707 | 150400 | 1242103090 | 3630 | 3630 | 3630 | 3620 | 87 |
| 229 | 20230707 | 150300 | 1241787670 | 3630 | 3630 | 3630 | 3620 | 1682 |
| 230 | 20230707 | 150200 | 1235694280 | 3630 | 3635 | 3635 | 3630 | 215 |
| 231 | 20230707 | 150100 | 1234913750 | 3635 | 3635 | 3635 | 3635 | 57 |
| 232 | 20230707 | 150000 | 1234706555 | 3635 | 3635 | 3635 | 3635 | 25 |
| 233 | 20230707 | 145900 | 1234615680 | 3635 | 3635 | 3635 | 3635 | 16 |
| 234 | 20230707 | 145800 | 1234557520 | 3635 | 3635 | 3635 | 3635 | 113 |
| 235 | 20230707 | 145700 | 1234146765 | 3635 | 3635 | 3635 | 3625 | 398 |
| 236 | 20230707 | 145600 | 1232703775 | 3630 | 3640 | 3640 | 3630 | 276 |
| 237 | 20230707 | 145500 | 1231701445 | 3640 | 3635 | 3640 | 3620 | 1030 |
| 238 | 20230707 | 145400 | 1227969380 | 3635 | 3630 | 3635 | 3630 | 469 |
| 239 | 20230707 | 145300 | 1226266830 | 3640 | 3635 | 3640 | 3630 | 244 |
| 240 | 20230707 | 145200 | 1225380420 | 3635 | 3635 | 3635 | 3635 | 14 |
| 241 | 20230707 | 145100 | 1225329530 | 3635 | 3635 | 3635 | 3635 | 32 |
| 242 | 20230707 | 145000 | 1225213210 | 3635 | 3635 | 3635 | 3635 | 17 |
| 243 | 20230707 | 144900 | 1225151415 | 3635 | 3635 | 3635 | 3635 | 29 |
| 244 | 20230707 | 144800 | 1225046000 | 3630 | 3635 | 3635 | 3630 | 9 |
| 245 | 20230707 | 144700 | 1225013290 | 3630 | 3630 | 3635 | 3630 | 25 |
| 246 | 20230707 | 144600 | 1224922465 | 3630 | 3635 | 3635 | 3630 | 79 |
| 247 | 20230707 | 144500 | 1224635620 | 3630 | 3635 | 3635 | 3630 | 114 |
| 248 | 20230707 | 144400 | 1224221730 | 3635 | 3635 | 3635 | 3630 | 44 |
| 249 | 20230707 | 144300 | 1224061865 | 3635 | 3630 | 3640 | 3630 | 380 |
| 250 | 20230707 | 144200 | 1222680195 | 3630 | 3630 | 3630 | 3630 | 20 |
| 251 | 20230707 | 144100 | 1222607595 | 3630 | 3630 | 3630 | 3630 | 18 |
| 252 | 20230707 | 144000 | 1222542255 | 3630 | 3620 | 3630 | 3620 | 5281 |
| 253 | 20230707 | 143900 | 1203418915 | 3620 | 3620 | 3620 | 3620 | 429 |
| 254 | 20230707 | 143800 | 1201865935 | 3620 | 3620 | 3620 | 3620 | 77 |
| 255 | 20230707 | 143700 | 1201587195 | 3620 | 3615 | 3620 | 3615 | 403 |
| 256 | 20230707 | 143600 | 1200129270 | 3620 | 3615 | 3620 | 3615 | 817 |
| 257 | 20230707 | 143500 | 1197175795 | 3610 | 3610 | 3615 | 3605 | 1038 |
| 258 | 20230707 | 143400 | 1193433135 | 3615 | 3600 | 3615 | 3600 | 817 |
| 259 | 20230707 | 143300 | 1190489925 | 3610 | 3610 | 3610 | 3605 | 1453 |
| 260 | 20230707 | 143200 | 1185249595 | 3615 | 3610 | 3615 | 3610 | 173 |
| 261 | 20230707 | 143100 | 1184624675 | 3615 | 3595 | 3615 | 3550 | 7888 |
| 262 | 20230707 | 143000 | 1156318720 | 3600 | 3615 | 3615 | 3600 | 1901 |
| 263 | 20230707 | 142900 | 1149474910 | 3605 | 3620 | 3620 | 3605 | 1301 |
| 264 | 20230707 | 142800 | 1144781665 | 3615 | 3620 | 3620 | 3615 | 169 |
| 265 | 20230707 | 142700 | 1144170185 | 3615 | 3620 | 3620 | 3605 | 4532 |
| 266 | 20230707 | 142600 | 1127817835 | 3620 | 3625 | 3630 | 3615 | 3234 |
| 267 | 20230707 | 142500 | 1116111155 | 3630 | 3630 | 3630 | 3625 | 1478 |
| 268 | 20230707 | 142400 | 1110747070 | 3635 | 3630 | 3635 | 3630 | 590 |
| 269 | 20230707 | 142300 | 1108603780 | 3635 | 3635 | 3640 | 3630 | 225 |
| 270 | 20230707 | 142200 | 1107785925 | 3635 | 3640 | 3640 | 3635 | 119 |
| 271 | 20230707 | 142100 | 1107353265 | 3635 | 3645 | 3645 | 3635 | 539 |
| 272 | 20230707 | 142000 | 1105393270 | 3640 | 3640 | 3645 | 3640 | 17 |
| 273 | 20230707 | 141900 | 1105331320 | 3645 | 3645 | 3645 | 3635 | 253 |
| 274 | 20230707 | 141800 | 1104411320 | 3645 | 3640 | 3645 | 3635 | 1614 |
| 275 | 20230707 | 141700 | 1098539320 | 3645 | 3645 | 3645 | 3645 | 64 |
| 276 | 20230707 | 141600 | 1098306040 | 3645 | 3645 | 3645 | 3645 | 57 |
| 277 | 20230707 | 141500 | 1098098275 | 3645 | 3650 | 3650 | 3645 | 276 |
| 278 | 20230707 | 141400 | 1097092175 | 3650 | 3655 | 3655 | 3650 | 30 |
| 279 | 20230707 | 141300 | 1096982565 | 3645 | 3655 | 3655 | 3645 | 775 |
| 280 | 20230707 | 141200 | 1094156815 | 3655 | 3655 | 3655 | 3655 | 25 |
| 281 | 20230707 | 141100 | 1094065440 | 3655 | 3660 | 3660 | 3650 | 38 |
| 282 | 20230707 | 141000 | 1093926605 | 3650 | 3660 | 3660 | 3650 | 87 |
| 283 | 20230707 | 140900 | 1093608885 | 3655 | 3660 | 3660 | 3650 | 4131 |
| 284 | 20230707 | 140800 | 1078512120 | 3660 | 3660 | 3660 | 3660 | 125 |
| 285 | 20230707 | 140700 | 1078054620 | 3660 | 3660 | 3660 | 3655 | 325 |
| 286 | 20230707 | 140600 | 1076865385 | 3660 | 3665 | 3665 | 3650 | 173 |
| 287 | 20230707 | 140500 | 1076233225 | 3665 | 3665 | 3665 | 3660 | 27 |
| 288 | 20230707 | 140400 | 1076134280 | 3665 | 3660 | 3665 | 3660 | 572 |
| 289 | 20230707 | 140300 | 1074040695 | 3665 | 3670 | 3670 | 3665 | 25 |
| 290 | 20230707 | 140200 | 1073949045 | 3665 | 3650 | 3665 | 3650 | 1473 |
| 291 | 20230707 | 140100 | 1068565575 | 3650 | 3650 | 3650 | 3650 | 97 |
| 292 | 20230707 | 140000 | 1068211525 | 3650 | 3650 | 3650 | 3650 | 1828 |
| 293 | 20230707 | 135900 | 1061539325 | 3645 | 3650 | 3650 | 3645 | 248 |
| 294 | 20230707 | 135800 | 1060634630 | 3650 | 3650 | 3650 | 3650 | 23 |
| 295 | 20230707 | 135700 | 1060550680 | 3640 | 3650 | 3655 | 3640 | 2266 |
| 296 | 20230707 | 135600 | 1052292965 | 3650 | 3655 | 3655 | 3650 | 117 |
| 297 | 20230707 | 135500 | 1051865875 | 3645 | 3655 | 3655 | 3645 | 133 |
| 298 | 20230707 | 135400 | 1051379830 | 3655 | 3655 | 3655 | 3655 | 23 |
| 299 | 20230707 | 135300 | 1051295765 | 3655 | 3655 | 3660 | 3655 | 1221 |
| 300 | 20230707 | 135200 | 1046828225 | 3655 | 3655 | 3655 | 3650 | 175 |
| 301 | 20230707 | 135100 | 1046189100 | 3650 | 3650 | 3650 | 3650 | 119 |
| 302 | 20230707 | 135000 | 1045754750 | 3645 | 3650 | 3650 | 3645 | 345 |
| 303 | 20230707 | 134900 | 1044496930 | 3650 | 3645 | 3650 | 3645 | 13 |
| 304 | 20230707 | 134800 | 1044449500 | 3645 | 3630 | 3645 | 3630 | 1382 |
| 305 | 20230707 | 134700 | 1039430750 | 3630 | 3650 | 3650 | 3630 | 2109 |
| 306 | 20230707 | 134600 | 1031754980 | 3655 | 3655 | 3660 | 3650 | 308 |
| 307 | 20230707 | 134500 | 1030629160 | 3660 | 3660 | 3660 | 3660 | 121 |
| 308 | 20230707 | 134400 | 1030186300 | 3660 | 3660 | 3660 | 3660 | 625 |
| 309 | 20230707 | 134300 | 1027898800 | 3650 | 3655 | 3655 | 3650 | 51 |
| 310 | 20230707 | 134200 | 1027712620 | 3665 | 3675 | 3675 | 3640 | 7603 |
| 311 | 20230707 | 134100 | 999948560 | 3680 | 3675 | 3680 | 3675 | 327 |
| 312 | 20230707 | 134000 | 998746605 | 3675 | 3695 | 3695 | 3665 | 2792 |
| 313 | 20230707 | 133900 | 988480155 | 3690 | 3690 | 3690 | 3685 | 781 |
| 314 | 20230707 | 133800 | 985600105 | 3690 | 3710 | 3710 | 3685 | 4546 |
| 315 | 20230707 | 133700 | 968813145 | 3700 | 3710 | 3710 | 3700 | 525 |
| 316 | 20230707 | 133600 | 966870345 | 3710 | 3705 | 3710 | 3700 | 462 |
| 317 | 20230707 | 133500 | 965158205 | 3710 | 3705 | 3710 | 3705 | 20 |
| 318 | 20230707 | 133400 | 965084075 | 3710 | 3710 | 3710 | 3705 | 2431 |
| 319 | 20230707 | 133300 | 956077170 | 3710 | 3710 | 3710 | 3710 | 24 |
| 320 | 20230707 | 133200 | 955988130 | 3710 | 3710 | 3710 | 3710 | 15 |
| 321 | 20230707 | 133100 | 955932480 | 3710 | 3710 | 3710 | 3710 | 28 |
| 322 | 20230707 | 133000 | 955828600 | 3710 | 3710 | 3710 | 3710 | 19 |
| 323 | 20230707 | 132900 | 955758110 | 3710 | 3705 | 3710 | 3705 | 128 |
| 324 | 20230707 | 132800 | 955283745 | 3705 | 3710 | 3710 | 3705 | 1162 |
| 325 | 20230707 | 132700 | 950973360 | 3705 | 3705 | 3710 | 3705 | 34 |
| 326 | 20230707 | 132600 | 950847360 | 3705 | 3705 | 3710 | 3705 | 19 |
| 327 | 20230707 | 132500 | 950776940 | 3710 | 3705 | 3710 | 3700 | 241 |
| 328 | 20230707 | 132400 | 949885075 | 3705 | 3705 | 3710 | 3705 | 28 |
| 329 | 20230707 | 132300 | 949781305 | 3705 | 3705 | 3710 | 3705 | 11 |
| 330 | 20230707 | 132200 | 949740530 | 3705 | 3710 | 3710 | 3705 | 24 |
| 331 | 20230707 | 132100 | 949651585 | 3705 | 3710 | 3710 | 3705 | 48 |
| 332 | 20230707 | 132000 | 949473670 | 3705 | 3705 | 3705 | 3705 | 294 |
| 333 | 20230707 | 131900 | 948384400 | 3700 | 3715 | 3715 | 3700 | 789 |
| 334 | 20230707 | 131800 | 945460930 | 3720 | 3710 | 3720 | 3710 | 604 |
| 335 | 20230707 | 131700 | 943219945 | 3720 | 3715 | 3720 | 3715 | 15 |
| 336 | 20230707 | 131600 | 943164165 | 3715 | 3715 | 3720 | 3715 | 27 |
| 337 | 20230707 | 131500 | 943063835 | 3715 | 3725 | 3725 | 3715 | 65 |
| 338 | 20230707 | 131400 | 942822325 | 3725 | 3710 | 3725 | 3710 | 125 |
| 339 | 20230707 | 131300 | 942358500 | 3710 | 3705 | 3710 | 3705 | 22 |
| 340 | 20230707 | 131200 | 942276920 | 3710 | 3715 | 3715 | 3710 | 118 |
| 341 | 20230707 | 131100 | 941839070 | 3715 | 3720 | 3720 | 3715 | 99 |
| 342 | 20230707 | 131000 | 941471170 | 3720 | 3720 | 3725 | 3720 | 15 |
| 343 | 20230707 | 130900 | 941415340 | 3710 | 3710 | 3710 | 3710 | 20 |
| 344 | 20230707 | 130800 | 941341140 | 3710 | 3710 | 3710 | 3710 | 34 |
| 345 | 20230707 | 130700 | 941215000 | 3710 | 3710 | 3710 | 3710 | 37 |
| 346 | 20230707 | 130600 | 941077730 | 3710 | 3720 | 3720 | 3710 | 30 |
| 347 | 20230707 | 130500 | 940966320 | 3715 | 3720 | 3720 | 3715 | 47 |
| 348 | 20230707 | 130400 | 940791630 | 3700 | 3720 | 3720 | 3700 | 1411 |
| 349 | 20230707 | 130300 | 935566135 | 3715 | 3720 | 3720 | 3715 | 92 |
| 350 | 20230707 | 130200 | 935224260 | 3720 | 3730 | 3730 | 3720 | 3121 |
| 351 | 20230707 | 130100 | 923599840 | 3735 | 3735 | 3735 | 3730 | 28 |
| 352 | 20230707 | 130000 | 923495300 | 3735 | 3735 | 3735 | 3735 | 12 |
| 353 | 20230707 | 125900 | 923450480 | 3730 | 3740 | 3740 | 3730 | 103 |
| 354 | 20230707 | 125800 | 923066215 | 3730 | 3750 | 3750 | 3730 | 3869 |
| 355 | 20230707 | 125700 | 908601120 | 3750 | 3745 | 3750 | 3745 | 630 |
| 356 | 20230707 | 125600 | 906241745 | 3745 | 3750 | 3750 | 3745 | 116 |
| 357 | 20230707 | 125500 | 905807220 | 3750 | 3750 | 3750 | 3750 | 14 |
| 358 | 20230707 | 125400 | 905754720 | 3750 | 3750 | 3750 | 3750 | 29 |
| 359 | 20230707 | 125300 | 905645970 | 3750 | 3750 | 3750 | 3750 | 390 |
| 360 | 20230707 | 125200 | 904183470 | 3750 | 3745 | 3750 | 3740 | 76 |
| 361 | 20230707 | 125100 | 903899060 | 3745 | 3750 | 3755 | 3745 | 1293 |
| 362 | 20230707 | 125000 | 899056210 | 3750 | 3755 | 3765 | 3750 | 253 |
| 363 | 20230707 | 124900 | 898107265 | 3755 | 3755 | 3765 | 3755 | 2155 |
| 364 | 20230707 | 124800 | 890005190 | 3755 | 3755 | 3760 | 3755 | 88 |
| 365 | 20230707 | 124700 | 889674720 | 3755 | 3755 | 3755 | 3750 | 84 |
| 366 | 20230707 | 124600 | 889359465 | 3755 | 3760 | 3760 | 3745 | 845 |
| 367 | 20230707 | 124500 | 886192800 | 3760 | 3755 | 3760 | 3755 | 191 |
| 368 | 20230707 | 124400 | 885475520 | 3755 | 3755 | 3755 | 3755 | 114 |
| 369 | 20230707 | 124300 | 885047450 | 3755 | 3745 | 3755 | 3745 | 2174 |
| 370 | 20230707 | 124200 | 876904005 | 3745 | 3740 | 3745 | 3740 | 20 |
| 371 | 20230707 | 124100 | 876829130 | 3740 | 3740 | 3745 | 3740 | 118 |
| 372 | 20230707 | 124000 | 876387265 | 3745 | 3740 | 3745 | 3740 | 22 |
| 373 | 20230707 | 123900 | 876304940 | 3745 | 3740 | 3745 | 3740 | 118 |
| 374 | 20230707 | 123800 | 875863570 | 3740 | 3740 | 3740 | 3740 | 18 |
| 375 | 20230707 | 123700 | 875796250 | 3740 | 3740 | 3740 | 3735 | 772 |
| 376 | 20230707 | 123600 | 872912225 | 3740 | 3740 | 3740 | 3730 | 223 |
| 377 | 20230707 | 123500 | 872079285 | 3740 | 3745 | 3745 | 3740 | 175 |
| 378 | 20230707 | 123400 | 871424685 | 3745 | 3745 | 3745 | 3745 | 15 |
| 379 | 20230707 | 123300 | 871368510 | 3745 | 3750 | 3750 | 3745 | 185 |
| 380 | 20230707 | 123200 | 870675015 | 3745 | 3750 | 3750 | 3745 | 1061 |
| 381 | 20230707 | 123100 | 866701540 | 3750 | 3745 | 3750 | 3740 | 1714 |
| 382 | 20230707 | 123000 | 860282630 | 3745 | 3750 | 3750 | 3745 | 432 |
| 383 | 20230707 | 122900 | 858662665 | 3750 | 3745 | 3750 | 3745 | 11 |
| 384 | 20230707 | 122800 | 858621425 | 3750 | 3745 | 3750 | 3745 | 34 |
| 385 | 20230707 | 122700 | 858493970 | 3750 | 3750 | 3750 | 3745 | 25 |
| 386 | 20230707 | 122600 | 858400260 | 3750 | 3745 | 3750 | 3745 | 39 |
| 387 | 20230707 | 122500 | 858254055 | 3745 | 3750 | 3760 | 3745 | 188 |
| 388 | 20230707 | 122400 | 857549680 | 3755 | 3750 | 3760 | 3750 | 72 |
| 389 | 20230707 | 122300 | 857279545 | 3750 | 3750 | 3750 | 3745 | 31 |
| 390 | 20230707 | 122200 | 857163360 | 3750 | 3745 | 3750 | 3745 | 53 |
| 391 | 20230707 | 122100 | 856964750 | 3750 | 3755 | 3755 | 3745 | 298 |
| 392 | 20230707 | 122000 | 855847750 | 3750 | 3755 | 3760 | 3750 | 62 |
| 393 | 20230707 | 121900 | 855615115 | 3750 | 3750 | 3750 | 3750 | 358 |
| 394 | 20230707 | 121800 | 854272615 | 3750 | 3755 | 3755 | 3750 | 20 |
| 395 | 20230707 | 121700 | 854197610 | 3740 | 3740 | 3750 | 3740 | 2156 |
| 396 | 20230707 | 121600 | 846114025 | 3750 | 3750 | 3750 | 3745 | 15 |
| 397 | 20230707 | 121500 | 846057790 | 3735 | 3750 | 3750 | 3735 | 1476 |
| 398 | 20230707 | 121400 | 840542195 | 3745 | 3750 | 3750 | 3745 | 239 |
| 399 | 20230707 | 121300 | 839646600 | 3745 | 3740 | 3745 | 3740 | 1012 |
| 400 | 20230707 | 121200 | 835856840 | 3740 | 3740 | 3740 | 3740 | 114 |
| 401 | 20230707 | 121100 | 835430480 | 3740 | 3735 | 3740 | 3735 | 76 |
| 402 | 20230707 | 121000 | 835146575 | 3735 | 3735 | 3735 | 3735 | 64 |
| 403 | 20230707 | 120900 | 834907535 | 3735 | 3740 | 3740 | 3735 | 140 |
| 404 | 20230707 | 120800 | 834384530 | 3740 | 3740 | 3740 | 3740 | 16 |
| 405 | 20230707 | 120700 | 834324690 | 3740 | 3730 | 3740 | 3730 | 101 |
| 406 | 20230707 | 120600 | 833947890 | 3725 | 3735 | 3735 | 3725 | 231 |
| 407 | 20230707 | 120500 | 833087295 | 3735 | 3735 | 3740 | 3730 | 368 |
| 408 | 20230707 | 120400 | 831713565 | 3735 | 3725 | 3735 | 3725 | 3329 |
| 409 | 20230707 | 120300 | 819299185 | 3725 | 3720 | 3725 | 3720 | 221 |
| 410 | 20230707 | 120200 | 818476990 | 3720 | 3720 | 3720 | 3720 | 169 |
| 411 | 20230707 | 120100 | 817848310 | 3720 | 3710 | 3720 | 3710 | 157 |
| 412 | 20230707 | 120000 | 817265540 | 3705 | 3715 | 3715 | 3705 | 547 |
| 413 | 20230707 | 115900 | 815236155 | 3710 | 3715 | 3715 | 3710 | 16 |
| 414 | 20230707 | 115800 | 815176725 | 3715 | 3710 | 3715 | 3710 | 31 |
| 415 | 20230707 | 115700 | 815061570 | 3715 | 3715 | 3715 | 3710 | 11 |
| 416 | 20230707 | 115600 | 815020710 | 3710 | 3710 | 3710 | 3705 | 27 |
| 417 | 20230707 | 115500 | 814920565 | 3715 | 3710 | 3715 | 3710 | 14 |
| 418 | 20230707 | 115400 | 814868595 | 3710 | 3710 | 3710 | 3705 | 143 |
| 419 | 20230707 | 115300 | 814338650 | 3710 | 3705 | 3710 | 3705 | 119 |
| 420 | 20230707 | 115200 | 813897670 | 3710 | 3710 | 3710 | 3705 | 19 |
| 421 | 20230707 | 115100 | 813827210 | 3710 | 3710 | 3710 | 3705 | 40 |
| 422 | 20230707 | 115000 | 813678865 | 3710 | 3710 | 3710 | 3705 | 136 |
| 423 | 20230707 | 114900 | 813174905 | 3705 | 3710 | 3710 | 3705 | 155 |
| 424 | 20230707 | 114800 | 812600525 | 3705 | 3710 | 3710 | 3700 | 265 |
| 425 | 20230707 | 114700 | 811619030 | 3715 | 3720 | 3725 | 3710 | 730 |
| 426 | 20230707 | 114600 | 808909515 | 3720 | 3730 | 3730 | 3720 | 68 |
| 427 | 20230707 | 114500 | 808656410 | 3730 | 3725 | 3730 | 3725 | 24 |
| 428 | 20230707 | 114400 | 808566910 | 3725 | 3720 | 3730 | 3720 | 65 |
| 429 | 20230707 | 114300 | 808324765 | 3725 | 3720 | 3730 | 3720 | 29 |
| 430 | 20230707 | 114200 | 808216675 | 3720 | 3730 | 3730 | 3720 | 18 |
| 431 | 20230707 | 114100 | 808149580 | 3730 | 3730 | 3730 | 3730 | 27 |
| 432 | 20230707 | 114000 | 808048870 | 3730 | 3730 | 3730 | 3730 | 14 |
| 433 | 20230707 | 113900 | 807996650 | 3730 | 3730 | 3730 | 3730 | 9 |
| 434 | 20230707 | 113800 | 807963080 | 3730 | 3725 | 3730 | 3725 | 29 |
| 435 | 20230707 | 113700 | 807854925 | 3730 | 3730 | 3730 | 3725 | 216 |
| 436 | 20230707 | 113600 | 807050260 | 3730 | 3725 | 3730 | 3725 | 198 |
| 437 | 20230707 | 113500 | 806312615 | 3725 | 3725 | 3725 | 3725 | 15 |
| 438 | 20230707 | 113400 | 806256740 | 3725 | 3725 | 3725 | 3725 | 26 |
| 439 | 20230707 | 113300 | 806159890 | 3715 | 3720 | 3725 | 3715 | 965 |
| 440 | 20230707 | 113200 | 802574810 | 3720 | 3715 | 3720 | 3715 | 21 |
| 441 | 20230707 | 113100 | 802496695 | 3720 | 3720 | 3720 | 3715 | 20 |
| 442 | 20230707 | 113000 | 802422310 | 3720 | 3725 | 3725 | 3720 | 16 |
| 443 | 20230707 | 112900 | 802362760 | 3725 | 3725 | 3725 | 3725 | 69 |
| 444 | 20230707 | 112800 | 802105735 | 3725 | 3725 | 3725 | 3725 | 28 |
| 445 | 20230707 | 112700 | 802001435 | 3725 | 3725 | 3725 | 3725 | 11 |
| 446 | 20230707 | 112600 | 801960460 | 3725 | 3710 | 3725 | 3710 | 1244 |
| 447 | 20230707 | 112500 | 797342265 | 3715 | 3715 | 3715 | 3715 | 1 |
| 448 | 20230707 | 112400 | 797338550 | 3715 | 3715 | 3715 | 3715 | 1 |
| 449 | 20230707 | 112300 | 797334835 | 3705 | 3705 | 3705 | 3705 | 5 |
| 450 | 20230707 | 112200 | 797316310 | 3715 | 3715 | 3715 | 3715 | 0 |
| 451 | 20230707 | 112100 | 797316310 | 3715 | 3715 | 3715 | 3715 | 0 |
| 452 | 20230707 | 112000 | 797316310 | 3715 | 3715 | 3715 | 3715 | 6 |
| 453 | 20230707 | 111900 | 797294020 | 3715 | 3695 | 3715 | 3695 | 101 |
| 454 | 20230707 | 111800 | 796920805 | 3695 | 3700 | 3700 | 3695 | 400 |
| 455 | 20230707 | 111700 | 795442790 | 3695 | 3700 | 3705 | 3695 | 1247 |
| 456 | 20230707 | 111600 | 790831175 | 3705 | 3705 | 3705 | 3700 | 13 |
| 457 | 20230707 | 111500 | 790783065 | 3700 | 3700 | 3705 | 3700 | 218 |
| 458 | 20230707 | 111400 | 789976445 | 3700 | 3710 | 3710 | 3700 | 125 |
| 459 | 20230707 | 111300 | 789513935 | 3695 | 3700 | 3700 | 3695 | 462 |
| 460 | 20230707 | 111200 | 787806840 | 3700 | 3710 | 3710 | 3700 | 192 |
| 461 | 20230707 | 111100 | 787096340 | 3710 | 3700 | 3710 | 3695 | 1123 |
| 462 | 20230707 | 111000 | 782946340 | 3695 | 3705 | 3705 | 3695 | 3380 |
| 463 | 20230707 | 110900 | 770439390 | 3705 | 3705 | 3705 | 3705 | 56 |
| 464 | 20230707 | 110800 | 770231910 | 3705 | 3715 | 3715 | 3705 | 1244 |
| 465 | 20230707 | 110700 | 765622830 | 3715 | 3705 | 3715 | 3705 | 295 |
| 466 | 20230707 | 110600 | 764529845 | 3705 | 3705 | 3705 | 3705 | 50 |
| 467 | 20230707 | 110500 | 764344595 | 3705 | 3705 | 3705 | 3705 | 0 |
| 468 | 20230707 | 110400 | 764344595 | 3705 | 3710 | 3710 | 3705 | 54 |
| 469 | 20230707 | 110300 | 764144290 | 3715 | 3715 | 3715 | 3715 | 1 |
| 470 | 20230707 | 110200 | 764140575 | 3715 | 3715 | 3715 | 3715 | 1 |
| 471 | 20230707 | 110100 | 764136860 | 3705 | 3705 | 3705 | 3705 | 1303 |
| 472 | 20230707 | 110000 | 759309245 | 3705 | 3710 | 3710 | 3705 | 501 |
| 473 | 20230707 | 105900 | 757453035 | 3710 | 3705 | 3710 | 3705 | 151 |
| 474 | 20230707 | 105800 | 756893575 | 3710 | 3705 | 3710 | 3705 | 1159 |
| 475 | 20230707 | 105700 | 752599475 | 3715 | 3715 | 3715 | 3705 | 301 |
| 476 | 20230707 | 105600 | 751482430 | 3705 | 3705 | 3705 | 3705 | 12 |
| 477 | 20230707 | 105500 | 751437970 | 3715 | 3705 | 3715 | 3705 | 101 |
| 478 | 20230707 | 105400 | 751063755 | 3710 | 3710 | 3710 | 3710 | 221 |
| 479 | 20230707 | 105300 | 750243845 | 3705 | 3705 | 3705 | 3705 | 59 |
| 480 | 20230707 | 105200 | 750025250 | 3705 | 3700 | 3705 | 3700 | 3893 |
| 481 | 20230707 | 105100 | 735620930 | 3700 | 3715 | 3715 | 3700 | 56 |
| 482 | 20230707 | 105000 | 735413460 | 3715 | 3705 | 3715 | 3700 | 2060 |
| 483 | 20230707 | 104900 | 727790270 | 3715 | 3715 | 3715 | 3715 | 1 |
| 484 | 20230707 | 104800 | 727786555 | 3700 | 3705 | 3705 | 3700 | 3276 |
| 485 | 20230707 | 104700 | 715650970 | 3705 | 3705 | 3705 | 3705 | 689 |
| 486 | 20230707 | 104600 | 713098225 | 3705 | 3705 | 3705 | 3705 | 831 |
| 487 | 20230707 | 104500 | 710019370 | 3710 | 3720 | 3720 | 3710 | 2028 |
| 488 | 20230707 | 104400 | 702493975 | 3720 | 3715 | 3720 | 3715 | 3377 |
| 489 | 20230707 | 104300 | 689933630 | 3720 | 3725 | 3725 | 3720 | 1520 |
| 490 | 20230707 | 104200 | 684279055 | 3720 | 3730 | 3730 | 3720 | 2167 |
| 491 | 20230707 | 104100 | 676210775 | 3730 | 3730 | 3730 | 3730 | 50 |
| 492 | 20230707 | 104000 | 676024275 | 3740 | 3740 | 3740 | 3740 | 0 |
| 493 | 20230707 | 103900 | 676024275 | 3740 | 3740 | 3745 | 3730 | 1377 |
| 494 | 20230707 | 103800 | 670882225 | 3730 | 3740 | 3740 | 3730 | 1300 |
| 495 | 20230707 | 103700 | 666031885 | 3735 | 3760 | 3760 | 3735 | 1655 |
| 496 | 20230707 | 103600 | 659847970 | 3750 | 3750 | 3750 | 3750 | 95 |
| 497 | 20230707 | 103500 | 659491720 | 3765 | 3765 | 3765 | 3765 | 105 |
| 498 | 20230707 | 103400 | 659096395 | 3755 | 3755 | 3755 | 3755 | 160 |
| 499 | 20230707 | 103300 | 658495595 | 3745 | 3745 | 3745 | 3745 | 139 |
| 500 | 20230707 | 103200 | 657975040 | 3745 | 3740 | 3745 | 3740 | 143 |
| 501 | 20230707 | 103100 | 657439820 | 3750 | 3750 | 3750 | 3735 | 483 |
| 502 | 20230707 | 103000 | 655632475 | 3765 | 3745 | 3790 | 3740 | 1244 |
| 503 | 20230707 | 102900 | 650964690 | 3740 | 3735 | 3740 | 3735 | 13 |
| 504 | 20230707 | 102800 | 650916080 | 3730 | 3730 | 3730 | 3730 | 62 |
| 505 | 20230707 | 102700 | 650684820 | 3730 | 3730 | 3730 | 3730 | 2 |
| 506 | 20230707 | 102600 | 650677360 | 3730 | 3730 | 3730 | 3730 | 30 |
| 507 | 20230707 | 102500 | 650565460 | 3730 | 3740 | 3740 | 3730 | 37 |
| 508 | 20230707 | 102400 | 650427440 | 3740 | 3735 | 3740 | 3730 | 783 |
| 509 | 20230707 | 102300 | 647502995 | 3735 | 3735 | 3735 | 3735 | 0 |
| 510 | 20230707 | 102200 | 647502995 | 3735 | 3735 | 3735 | 3735 | 9 |
| 511 | 20230707 | 102100 | 647469380 | 3740 | 3735 | 3740 | 3730 | 134 |
| 512 | 20230707 | 102000 | 646969295 | 3735 | 3735 | 3740 | 3730 | 129 |
| 513 | 20230707 | 101900 | 646487770 | 3740 | 3760 | 3765 | 3730 | 1262 |
| 514 | 20230707 | 101800 | 641766570 | 3760 | 3745 | 3760 | 3745 | 459 |
| 515 | 20230707 | 101700 | 640042100 | 3745 | 3745 | 3745 | 3740 | 210 |
| 516 | 20230707 | 101600 | 639255695 | 3745 | 3745 | 3745 | 3745 | 261 |
| 517 | 20230707 | 101500 | 638278250 | 3745 | 3745 | 3745 | 3745 | 5 |
| 518 | 20230707 | 101400 | 638259525 | 3730 | 3745 | 3745 | 3730 | 599 |
| 519 | 20230707 | 101300 | 636023880 | 3740 | 3740 | 3740 | 3740 | 9 |
| 520 | 20230707 | 101200 | 635990220 | 3740 | 3715 | 3740 | 3715 | 5795 |
| 521 | 20230707 | 101100 | 614433485 | 3715 | 3715 | 3715 | 3710 | 864 |
| 522 | 20230707 | 101000 | 611227895 | 3710 | 3710 | 3715 | 3710 | 120 |
| 523 | 20230707 | 100900 | 610782595 | 3715 | 3715 | 3715 | 3710 | 568 |
| 524 | 20230707 | 100800 | 608674540 | 3715 | 3700 | 3720 | 3700 | 2973 |
| 525 | 20230707 | 100700 | 597671890 | 3720 | 3715 | 3720 | 3705 | 3544 |
| 526 | 20230707 | 100600 | 584534990 | 3715 | 3715 | 3725 | 3710 | 1364 |
| 527 | 20230707 | 100500 | 579467730 | 3715 | 3725 | 3725 | 3715 | 886 |
| 528 | 20230707 | 100400 | 576172045 | 3725 | 3725 | 3725 | 3725 | 1093 |
| 529 | 20230707 | 100300 | 572100620 | 3725 | 3730 | 3730 | 3725 | 1871 |
| 530 | 20230707 | 100200 | 565130755 | 3735 | 3730 | 3735 | 3730 | 891 |
| 531 | 20230707 | 100100 | 561804070 | 3725 | 3735 | 3735 | 3725 | 3437 |
| 532 | 20230707 | 100000 | 548996000 | 3725 | 3745 | 3745 | 3725 | 4904 |
| 533 | 20230707 | 095900 | 530717690 | 3735 | 3755 | 3755 | 3735 | 2603 |
| 534 | 20230707 | 095800 | 520975835 | 3750 | 3755 | 3755 | 3750 | 121 |
| 535 | 20230707 | 095700 | 520521810 | 3750 | 3750 | 3750 | 3750 | 439 |
| 536 | 20230707 | 095600 | 518875560 | 3750 | 3760 | 3760 | 3750 | 1060 |
| 537 | 20230707 | 095500 | 514897350 | 3755 | 3765 | 3765 | 3750 | 1328 |
| 538 | 20230707 | 095400 | 509911870 | 3765 | 3765 | 3765 | 3765 | 276 |
| 539 | 20230707 | 095300 | 508872730 | 3760 | 3760 | 3760 | 3760 | 318 |
| 540 | 20230707 | 095200 | 507677050 | 3760 | 3755 | 3760 | 3755 | 1504 |
| 541 | 20230707 | 095100 | 502029525 | 3755 | 3760 | 3765 | 3755 | 1264 |
| 542 | 20230707 | 095000 | 497277805 | 3765 | 3780 | 3780 | 3765 | 11840 |
| 543 | 20230707 | 094900 | 452621955 | 3785 | 3785 | 3785 | 3785 | 5 |
| 544 | 20230707 | 094800 | 452603030 | 3785 | 3775 | 3785 | 3775 | 395 |
| 545 | 20230707 | 094700 | 451108920 | 3780 | 3775 | 3780 | 3775 | 341 |
| 546 | 20230707 | 094600 | 449821440 | 3775 | 3790 | 3790 | 3775 | 961 |
| 547 | 20230707 | 094500 | 446189350 | 3780 | 3795 | 3795 | 3780 | 2617 |
| 548 | 20230707 | 094400 | 436283465 | 3795 | 3790 | 3795 | 3790 | 120 |
| 549 | 20230707 | 094300 | 435828660 | 3790 | 3780 | 3800 | 3780 | 1237 |
| 550 | 20230707 | 094200 | 431142445 | 3780 | 3785 | 3790 | 3780 | 2015 |
| 551 | 20230707 | 094100 | 423523370 | 3795 | 3795 | 3795 | 3785 | 699 |
| 552 | 20230707 | 094000 | 420876005 | 3795 | 3805 | 3805 | 3795 | 587 |
| 553 | 20230707 | 093900 | 418645700 | 3805 | 3815 | 3815 | 3805 | 836 |
| 554 | 20230707 | 093800 | 415460005 | 3815 | 3825 | 3825 | 3815 | 181 |
| 555 | 20230707 | 093700 | 414769480 | 3825 | 3825 | 3825 | 3825 | 302 |
| 556 | 20230707 | 093600 | 413614330 | 3830 | 3820 | 3830 | 3820 | 2037 |
| 557 | 20230707 | 093500 | 405828455 | 3820 | 3810 | 3820 | 3810 | 422 |
| 558 | 20230707 | 093400 | 404217615 | 3810 | 3810 | 3820 | 3810 | 195 |
| 559 | 20230707 | 093300 | 403474655 | 3820 | 3815 | 3820 | 3815 | 733 |
| 560 | 20230707 | 093200 | 400677855 | 3820 | 3825 | 3825 | 3815 | 686 |
| 561 | 20230707 | 093100 | 398060190 | 3830 | 3830 | 3830 | 3815 | 625 |
| 562 | 20230707 | 093000 | 395666825 | 3830 | 3835 | 3835 | 3820 | 2699 |
| 563 | 20230707 | 092900 | 385332545 | 3835 | 3830 | 3840 | 3830 | 1479 |
| 564 | 20230707 | 092800 | 379663225 | 3830 | 3830 | 3830 | 3825 | 1166 |
| 565 | 20230707 | 092700 | 375202865 | 3830 | 3835 | 3835 | 3830 | 1465 |
| 566 | 20230707 | 092600 | 369587445 | 3840 | 3815 | 3840 | 3815 | 13518 |
| 567 | 20230707 | 092500 | 317804030 | 3815 | 3810 | 3815 | 3805 | 1556 |
| 568 | 20230707 | 092400 | 311875840 | 3810 | 3815 | 3815 | 3810 | 130 |
| 569 | 20230707 | 092300 | 311380040 | 3815 | 3805 | 3820 | 3805 | 1973 |
| 570 | 20230707 | 092200 | 303859210 | 3805 | 3785 | 3805 | 3785 | 324 |
| 571 | 20230707 | 092100 | 302631700 | 3790 | 3790 | 3790 | 3790 | 1060 |
| 572 | 20230707 | 092000 | 298614300 | 3790 | 3790 | 3795 | 3790 | 1073 |
| 573 | 20230707 | 091900 | 294546535 | 3780 | 3780 | 3795 | 3775 | 10940 |
| 574 | 20230707 | 091800 | 253153370 | 3785 | 3785 | 3785 | 3785 | 4666 |
| 575 | 20230707 | 091700 | 235492560 | 3785 | 3790 | 3795 | 3785 | 2124 |
| 576 | 20230707 | 091600 | 227441415 | 3795 | 3790 | 3795 | 3790 | 1153 |
| 577 | 20230707 | 091500 | 223067985 | 3790 | 3790 | 3790 | 3790 | 358 |
| 578 | 20230707 | 091400 | 221711165 | 3795 | 3795 | 3815 | 3795 | 1940 |
| 579 | 20230707 | 091300 | 214345405 | 3820 | 3810 | 3820 | 3800 | 1467 |
| 580 | 20230707 | 091200 | 208762255 | 3810 | 3815 | 3815 | 3810 | 498 |
| 581 | 20230707 | 091100 | 206863615 | 3815 | 3805 | 3820 | 3805 | 597 |
| 582 | 20230707 | 091000 | 204583825 | 3805 | 3785 | 3805 | 3785 | 5258 |
| 583 | 20230707 | 090900 | 184670095 | 3790 | 3795 | 3795 | 3790 | 1229 |
| 584 | 20230707 | 090800 | 180010935 | 3800 | 3810 | 3815 | 3795 | 10427 |
| 585 | 20230707 | 090700 | 140422275 | 3810 | 3810 | 3825 | 3805 | 3414 |
| 586 | 20230707 | 090600 | 127412470 | 3805 | 3820 | 3835 | 3795 | 10019 |
| 587 | 20230707 | 090500 | 89146985 | 3825 | 3800 | 3825 | 3800 | 3459 |
| 588 | 20230707 | 090400 | 75992795 | 3795 | 3790 | 3800 | 3775 | 5404 |
| 589 | 20230707 | 090300 | 55495995 | 3785 | 3770 | 3785 | 3755 | 8905 |
| 590 | 20230707 | 090200 | 21917095 | 3770 | 3740 | 3770 | 3740 | 1931 |
| 591 | 20230707 | 090100 | 14643905 | 3740 | 3735 | 3740 | 3735 | 62 |
| 592 | 20230707 | 090000 | 14412055 | 3730 | 3725 | 3730 | 3725 | 3032 |