30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 26158 |
| 3 | 20230707 | 190700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230707 | 190600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230707 | 190500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230707 | 190400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230707 | 190300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230707 | 190200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230707 | 190100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230707 | 190000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230707 | 185900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230707 | 185800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230707 | 185700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230707 | 185600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230707 | 185500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230707 | 185400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230707 | 185300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230707 | 185200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230707 | 185100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230707 | 185000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230707 | 184900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230707 | 184800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230707 | 184700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230707 | 184600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230707 | 184500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230707 | 184400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230707 | 184300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230707 | 184200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230707 | 184100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230707 | 184000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230707 | 183900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230707 | 183800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 26158 |
| 33 | 20230707 | 183700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230707 | 183600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230707 | 183500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230707 | 183400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230707 | 183300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230707 | 183200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230707 | 183100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230707 | 183000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230707 | 182900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230707 | 182800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230707 | 182700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230707 | 182600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230707 | 182500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230707 | 182400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230707 | 182300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230707 | 182200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230707 | 182100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230707 | 182000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230707 | 181900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230707 | 181800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230707 | 181700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230707 | 181600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230707 | 181500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230707 | 181400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230707 | 181300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230707 | 181200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230707 | 181100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230707 | 181000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230707 | 180900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230707 | 180800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 26158 |
| 63 | 20230707 | 180700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230707 | 180600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230707 | 180500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230707 | 180400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230707 | 180300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230707 | 180200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230707 | 180100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230707 | 180000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230707 | 175900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230707 | 175800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230707 | 175700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230707 | 175600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230707 | 175500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230707 | 175400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230707 | 175300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230707 | 175200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230707 | 175100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230707 | 175000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230707 | 174900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230707 | 174800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230707 | 174700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230707 | 174600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230707 | 174500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230707 | 174400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230707 | 174300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230707 | 174200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230707 | 174100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230707 | 174000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230707 | 173900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230707 | 173800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 26158 |
| 93 | 20230707 | 173700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230707 | 173600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230707 | 173500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230707 | 173400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230707 | 173300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230707 | 173200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230707 | 173100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230707 | 173000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230707 | 172900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230707 | 172800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230707 | 172700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230707 | 172600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230707 | 172500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230707 | 172400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230707 | 172300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230707 | 172200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230707 | 172100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230707 | 172000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230707 | 171900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230707 | 171800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230707 | 171700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230707 | 171600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230707 | 171500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230707 | 171400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230707 | 171300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230707 | 171200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230707 | 171100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230707 | 171000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230707 | 170900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230707 | 170800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 26158 |
| 123 | 20230707 | 170700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230707 | 170600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230707 | 170500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230707 | 170400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230707 | 170300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230707 | 170200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230707 | 170100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230707 | 170000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230707 | 165900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230707 | 165800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230707 | 165700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230707 | 165600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230707 | 165500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230707 | 165400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230707 | 165300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230707 | 165200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230707 | 165100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230707 | 165000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230707 | 164900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230707 | 164800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230707 | 164700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230707 | 164600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230707 | 164500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230707 | 164400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230707 | 164300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230707 | 164200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230707 | 164100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230707 | 164000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230707 | 163900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230707 | 163800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 26158 |
| 153 | 20230707 | 163700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230707 | 163600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230707 | 163500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230707 | 163400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230707 | 163300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230707 | 163200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230707 | 163100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230707 | 163000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230707 | 162900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230707 | 162800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230707 | 162700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230707 | 162600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230707 | 162500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230707 | 162400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230707 | 162300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230707 | 162200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230707 | 162100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230707 | 162000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230707 | 161900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230707 | 161800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230707 | 161700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230707 | 161600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230707 | 161500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230707 | 161400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230707 | 161300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230707 | 161200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230707 | 161100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230707 | 161000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230707 | 160900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230707 | 160800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 26158 |
| 183 | 20230707 | 160700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230707 | 160600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230707 | 160500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230707 | 160400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230707 | 160300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230707 | 160200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230707 | 160100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230707 | 160000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230707 | 155900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230707 | 155800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230707 | 155700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230707 | 155600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230707 | 155500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230707 | 155400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230707 | 155300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230707 | 155200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230707 | 155100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230707 | 155000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230707 | 154900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230707 | 154800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230707 | 154700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230707 | 154600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230707 | 154500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230707 | 154400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230707 | 154300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230707 | 154200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230707 | 154100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230707 | 154000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230707 | 153900 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230707 | 153800 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 26158 |
| 213 | 20230707 | 153700 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230707 | 153600 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230707 | 153500 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230707 | 153400 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230707 | 153300 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230707 | 153200 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230707 | 153100 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230707 | 153000 | 3563008585 | 3500 | 3500 | 3500 | 3500 | 26158 |
| 221 | 20230707 | 152900 | 3471455585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20230707 | 152800 | 3471455585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20230707 | 152700 | 3471455585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20230707 | 152600 | 3471455585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20230707 | 152500 | 3471455585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20230707 | 152400 | 3471455585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20230707 | 152300 | 3471455585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20230707 | 152200 | 3471455585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20230707 | 152100 | 3471455585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20230707 | 152000 | 3471455585 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20230707 | 151900 | 3471455585 | 3520 | 3510 | 3520 | 3510 | 1991 |
| 232 | 20230707 | 151800 | 3464457715 | 3515 | 3510 | 3515 | 3510 | 2776 |
| 233 | 20230707 | 151700 | 3454702500 | 3510 | 3510 | 3510 | 3510 | 3231 |
| 234 | 20230707 | 151600 | 3443361690 | 3510 | 3510 | 3510 | 3505 | 986 |
| 235 | 20230707 | 151500 | 3439901905 | 3510 | 3505 | 3510 | 3505 | 816 |
| 236 | 20230707 | 151400 | 3437041820 | 3505 | 3505 | 3510 | 3505 | 4020 |
| 237 | 20230707 | 151300 | 3422951695 | 3510 | 3510 | 3510 | 3510 | 892 |
| 238 | 20230707 | 151200 | 3419820775 | 3510 | 3510 | 3510 | 3505 | 2253 |
| 239 | 20230707 | 151100 | 3411913745 | 3515 | 3510 | 3515 | 3505 | 110 |
| 240 | 20230707 | 151000 | 3411527845 | 3510 | 3515 | 3515 | 3510 | 612 |
| 241 | 20230707 | 150900 | 3409378060 | 3515 | 3510 | 3515 | 3510 | 465 |
| 242 | 20230707 | 150800 | 3407745905 | 3515 | 3510 | 3520 | 3510 | 1721 |
| 243 | 20230707 | 150700 | 3401698585 | 3510 | 3520 | 3520 | 3510 | 537 |
| 244 | 20230707 | 150600 | 3399812535 | 3520 | 3520 | 3520 | 3520 | 0 |
| 245 | 20230707 | 150500 | 3399812535 | 3520 | 3515 | 3520 | 3515 | 1915 |
| 246 | 20230707 | 150400 | 3393081305 | 3510 | 3510 | 3510 | 3505 | 5231 |
| 247 | 20230707 | 150300 | 3374734750 | 3505 | 3505 | 3510 | 3505 | 3188 |
| 248 | 20230707 | 150200 | 3363560805 | 3505 | 3490 | 3505 | 3490 | 5251 |
| 249 | 20230707 | 150100 | 3345217020 | 3475 | 3475 | 3480 | 3475 | 1570 |
| 250 | 20230707 | 150000 | 3339761265 | 3475 | 3480 | 3480 | 3475 | 2545 |
| 251 | 20230707 | 145900 | 3330905330 | 3480 | 3490 | 3490 | 3480 | 1134 |
| 252 | 20230707 | 145800 | 3326953665 | 3485 | 3490 | 3500 | 3485 | 1170 |
| 253 | 20230707 | 145700 | 3322869815 | 3490 | 3490 | 3490 | 3485 | 1417 |
| 254 | 20230707 | 145600 | 3317931105 | 3490 | 3480 | 3490 | 3480 | 1845 |
| 255 | 20230707 | 145500 | 3311498355 | 3480 | 3480 | 3480 | 3480 | 3 |
| 256 | 20230707 | 145400 | 3311487915 | 3480 | 3485 | 3485 | 3475 | 2070 |
| 257 | 20230707 | 145300 | 3304284790 | 3485 | 3490 | 3490 | 3485 | 2564 |
| 258 | 20230707 | 145200 | 3295348930 | 3490 | 3480 | 3490 | 3475 | 1412 |
| 259 | 20230707 | 145100 | 3290436500 | 3475 | 3480 | 3480 | 3475 | 832 |
| 260 | 20230707 | 145000 | 3287542420 | 3480 | 3490 | 3490 | 3480 | 701 |
| 261 | 20230707 | 144900 | 3285101520 | 3505 | 3480 | 3505 | 3480 | 10884 |
| 262 | 20230707 | 144800 | 3247043920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 263 | 20230707 | 144700 | 3247043920 | 3475 | 3475 | 3475 | 3470 | 17501 |
| 264 | 20230707 | 144600 | 3186304540 | 3480 | 3480 | 3480 | 3475 | 751 |
| 265 | 20230707 | 144500 | 3183694115 | 3480 | 3475 | 3480 | 3475 | 485 |
| 266 | 20230707 | 144400 | 3182006620 | 3475 | 3475 | 3475 | 3475 | 270 |
| 267 | 20230707 | 144300 | 3181068370 | 3480 | 3475 | 3480 | 3475 | 1065 |
| 268 | 20230707 | 144200 | 3177362675 | 3475 | 3480 | 3480 | 3475 | 1003 |
| 269 | 20230707 | 144100 | 3173877235 | 3480 | 3475 | 3485 | 3475 | 1088 |
| 270 | 20230707 | 144000 | 3170092495 | 3475 | 3475 | 3480 | 3475 | 1430 |
| 271 | 20230707 | 143900 | 3165117595 | 3480 | 3475 | 3480 | 3475 | 1643 |
| 272 | 20230707 | 143800 | 3159408010 | 3475 | 3480 | 3480 | 3470 | 2657 |
| 273 | 20230707 | 143700 | 3150180000 | 3480 | 3480 | 3480 | 3480 | 393 |
| 274 | 20230707 | 143600 | 3148812360 | 3480 | 3475 | 3480 | 3475 | 1828 |
| 275 | 20230707 | 143500 | 3142451020 | 3475 | 3480 | 3480 | 3475 | 801 |
| 276 | 20230707 | 143400 | 3139667540 | 3480 | 3475 | 3480 | 3475 | 210 |
| 277 | 20230707 | 143300 | 3138937785 | 3480 | 3480 | 3480 | 3480 | 4 |
| 278 | 20230707 | 143200 | 3138923865 | 3475 | 3475 | 3475 | 3475 | 3000 |
| 279 | 20230707 | 143100 | 3128498865 | 3480 | 3480 | 3480 | 3480 | 1342 |
| 280 | 20230707 | 143000 | 3123828705 | 3480 | 3485 | 3485 | 3480 | 740 |
| 281 | 20230707 | 142900 | 3121252005 | 3485 | 3485 | 3490 | 3480 | 2863 |
| 282 | 20230707 | 142800 | 3111274315 | 3485 | 3490 | 3490 | 3485 | 850 |
| 283 | 20230707 | 142700 | 3108308565 | 3485 | 3485 | 3485 | 3485 | 248 |
| 284 | 20230707 | 142600 | 3107444285 | 3485 | 3485 | 3485 | 3485 | 22 |
| 285 | 20230707 | 142500 | 3107367615 | 3485 | 3485 | 3485 | 3485 | 2 |
| 286 | 20230707 | 142400 | 3107360645 | 3505 | 3505 | 3505 | 3505 | 284 |
| 287 | 20230707 | 142300 | 3106365225 | 3510 | 3485 | 3510 | 3485 | 1519 |
| 288 | 20230707 | 142200 | 3101056705 | 3485 | 3485 | 3485 | 3485 | 622 |
| 289 | 20230707 | 142100 | 3098889035 | 3485 | 3485 | 3485 | 3485 | 814 |
| 290 | 20230707 | 142000 | 3096052245 | 3485 | 3485 | 3485 | 3485 | 302 |
| 291 | 20230707 | 141900 | 3094999775 | 3485 | 3485 | 3485 | 3485 | 1 |
| 292 | 20230707 | 141800 | 3094996290 | 3485 | 3485 | 3485 | 3485 | 159 |
| 293 | 20230707 | 141700 | 3094442175 | 3485 | 3500 | 3500 | 3485 | 303 |
| 294 | 20230707 | 141600 | 3093381705 | 3510 | 3515 | 3515 | 3510 | 11 |
| 295 | 20230707 | 141500 | 3093343065 | 3515 | 3480 | 3515 | 3480 | 1297 |
| 296 | 20230707 | 141400 | 3088829300 | 3480 | 3480 | 3480 | 3480 | 309 |
| 297 | 20230707 | 141300 | 3087753980 | 3490 | 3465 | 3515 | 3465 | 4893 |
| 298 | 20230707 | 141200 | 3070684770 | 3480 | 3465 | 3480 | 3465 | 1480 |
| 299 | 20230707 | 141100 | 3065553195 | 3465 | 3465 | 3465 | 3465 | 1001 |
| 300 | 20230707 | 141000 | 3062084730 | 3465 | 3470 | 3470 | 3465 | 5835 |
| 301 | 20230707 | 140900 | 3041856320 | 3470 | 3485 | 3490 | 3470 | 6165 |
| 302 | 20230707 | 140800 | 3020452400 | 3475 | 3475 | 3475 | 3475 | 0 |
| 303 | 20230707 | 140700 | 3020452400 | 3475 | 3475 | 3475 | 3475 | 476 |
| 304 | 20230707 | 140600 | 3018798300 | 3475 | 3475 | 3475 | 3475 | 321 |
| 305 | 20230707 | 140500 | 3017682825 | 3475 | 3475 | 3475 | 3475 | 607 |
| 306 | 20230707 | 140400 | 3015573500 | 3475 | 3485 | 3485 | 3475 | 2619 |
| 307 | 20230707 | 140300 | 3006468060 | 3480 | 3480 | 3480 | 3480 | 0 |
| 308 | 20230707 | 140200 | 3006468060 | 3480 | 3490 | 3490 | 3480 | 670 |
| 309 | 20230707 | 140100 | 3004135760 | 3490 | 3490 | 3490 | 3480 | 1573 |
| 310 | 20230707 | 140000 | 2998659460 | 3480 | 3480 | 3480 | 3480 | 700 |
| 311 | 20230707 | 135900 | 2996223460 | 3480 | 3500 | 3500 | 3480 | 1020 |
| 312 | 20230707 | 135800 | 2992653760 | 3500 | 3500 | 3500 | 3500 | 2000 |
| 313 | 20230707 | 135700 | 2985653760 | 3500 | 3485 | 3500 | 3485 | 352 |
| 314 | 20230707 | 135600 | 2984423260 | 3480 | 3480 | 3500 | 3480 | 590 |
| 315 | 20230707 | 135500 | 2982369580 | 3485 | 3485 | 3485 | 3485 | 1605 |
| 316 | 20230707 | 135400 | 2976776155 | 3485 | 3485 | 3485 | 3485 | 1003 |
| 317 | 20230707 | 135300 | 2973280700 | 3500 | 3495 | 3500 | 3485 | 453 |
| 318 | 20230707 | 135200 | 2971697060 | 3495 | 3485 | 3495 | 3485 | 374 |
| 319 | 20230707 | 135100 | 2970391870 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 320 | 20230707 | 135000 | 2966906870 | 3485 | 3485 | 3485 | 3485 | 501 |
| 321 | 20230707 | 134900 | 2965160885 | 3490 | 3490 | 3490 | 3490 | 0 |
| 322 | 20230707 | 134800 | 2965160885 | 3490 | 3490 | 3490 | 3490 | 0 |
| 323 | 20230707 | 134700 | 2965160885 | 3490 | 3480 | 3490 | 3480 | 1834 |
| 324 | 20230707 | 134600 | 2958774960 | 3480 | 3480 | 3480 | 3480 | 613 |
| 325 | 20230707 | 134500 | 2956641720 | 3480 | 3490 | 3490 | 3480 | 279 |
| 326 | 20230707 | 134400 | 2955670790 | 3490 | 3480 | 3490 | 3480 | 2110 |
| 327 | 20230707 | 134300 | 2948326890 | 3480 | 3480 | 3480 | 3480 | 181 |
| 328 | 20230707 | 134200 | 2947697010 | 3475 | 3480 | 3480 | 3475 | 2761 |
| 329 | 20230707 | 134100 | 2938102170 | 3480 | 3485 | 3485 | 3480 | 3282 |
| 330 | 20230707 | 134000 | 2926678280 | 3485 | 3485 | 3485 | 3485 | 75 |
| 331 | 20230707 | 133900 | 2926416905 | 3485 | 3485 | 3485 | 3485 | 16 |
| 332 | 20230707 | 133800 | 2926361145 | 3485 | 3485 | 3485 | 3485 | 1013 |
| 333 | 20230707 | 133700 | 2922830840 | 3485 | 3485 | 3490 | 3485 | 801 |
| 334 | 20230707 | 133600 | 2920039350 | 3485 | 3485 | 3485 | 3485 | 846 |
| 335 | 20230707 | 133500 | 2917091040 | 3490 | 3490 | 3490 | 3490 | 181 |
| 336 | 20230707 | 133400 | 2916459350 | 3490 | 3490 | 3490 | 3490 | 25 |
| 337 | 20230707 | 133300 | 2916372100 | 3485 | 3490 | 3490 | 3485 | 6 |
| 338 | 20230707 | 133200 | 2916351185 | 3490 | 3490 | 3490 | 3490 | 1800 |
| 339 | 20230707 | 133100 | 2910069185 | 3490 | 3490 | 3490 | 3490 | 1 |
| 340 | 20230707 | 133000 | 2910065695 | 3490 | 3490 | 3490 | 3490 | 445 |
| 341 | 20230707 | 132900 | 2908512645 | 3500 | 3485 | 3505 | 3475 | 524 |
| 342 | 20230707 | 132800 | 2906690905 | 3510 | 3485 | 3520 | 3470 | 5730 |
| 343 | 20230707 | 132700 | 2886722000 | 3490 | 3490 | 3490 | 3490 | 11 |
| 344 | 20230707 | 132600 | 2886683610 | 3490 | 3475 | 3490 | 3465 | 3002 |
| 345 | 20230707 | 132500 | 2876270490 | 3490 | 3490 | 3490 | 3480 | 2236 |
| 346 | 20230707 | 132400 | 2868488080 | 3490 | 3490 | 3490 | 3490 | 514 |
| 347 | 20230707 | 132300 | 2866694220 | 3490 | 3490 | 3490 | 3480 | 1490 |
| 348 | 20230707 | 132200 | 2861506715 | 3490 | 3490 | 3490 | 3490 | 212 |
| 349 | 20230707 | 132100 | 2860766835 | 3490 | 3485 | 3490 | 3485 | 172 |
| 350 | 20230707 | 132000 | 2860167240 | 3485 | 3480 | 3485 | 3480 | 408 |
| 351 | 20230707 | 131900 | 2858746760 | 3480 | 3480 | 3480 | 3475 | 22 |
| 352 | 20230707 | 131800 | 2858670270 | 3470 | 3485 | 3485 | 3470 | 41 |
| 353 | 20230707 | 131700 | 2858527810 | 3485 | 3475 | 3490 | 3475 | 1087 |
| 354 | 20230707 | 131600 | 2854739735 | 3475 | 3490 | 3490 | 3475 | 1660 |
| 355 | 20230707 | 131500 | 2848957400 | 3490 | 3470 | 3490 | 3465 | 4147 |
| 356 | 20230707 | 131400 | 2834529680 | 3475 | 3470 | 3475 | 3470 | 1400 |
| 357 | 20230707 | 131300 | 2829671385 | 3470 | 3470 | 3475 | 3470 | 3931 |
| 358 | 20230707 | 131200 | 2816025735 | 3470 | 3465 | 3475 | 3465 | 2924 |
| 359 | 20230707 | 131100 | 2805886760 | 3465 | 3470 | 3470 | 3465 | 3881 |
| 360 | 20230707 | 131000 | 2792422100 | 3475 | 3470 | 3475 | 3470 | 817 |
| 361 | 20230707 | 130900 | 2789586910 | 3470 | 3475 | 3480 | 3470 | 5816 |
| 362 | 20230707 | 130800 | 2769390650 | 3480 | 3490 | 3490 | 3480 | 5512 |
| 363 | 20230707 | 130700 | 2750189660 | 3490 | 3490 | 3490 | 3490 | 153 |
| 364 | 20230707 | 130600 | 2749655690 | 3485 | 3485 | 3485 | 3485 | 410 |
| 365 | 20230707 | 130500 | 2748226840 | 3495 | 3485 | 3495 | 3485 | 331 |
| 366 | 20230707 | 130400 | 2747070305 | 3485 | 3485 | 3485 | 3485 | 198 |
| 367 | 20230707 | 130300 | 2746380275 | 3485 | 3485 | 3485 | 3485 | 0 |
| 368 | 20230707 | 130200 | 2746380275 | 3485 | 3490 | 3490 | 3485 | 5465 |
| 369 | 20230707 | 130100 | 2727325050 | 3495 | 3490 | 3495 | 3490 | 1127 |
| 370 | 20230707 | 130000 | 2723386560 | 3490 | 3490 | 3495 | 3490 | 1283 |
| 371 | 20230707 | 125900 | 2718906005 | 3490 | 3510 | 3510 | 3490 | 36068 |
| 372 | 20230707 | 125800 | 2592699235 | 3510 | 3530 | 3530 | 3510 | 1068 |
| 373 | 20230707 | 125700 | 2588950535 | 3510 | 3505 | 3510 | 3505 | 605 |
| 374 | 20230707 | 125600 | 2586827010 | 3510 | 3510 | 3510 | 3510 | 605 |
| 375 | 20230707 | 125500 | 2584703460 | 3510 | 3510 | 3510 | 3505 | 4906 |
| 376 | 20230707 | 125400 | 2567488400 | 3510 | 3520 | 3520 | 3510 | 5039 |
| 377 | 20230707 | 125300 | 2549791060 | 3520 | 3520 | 3520 | 3520 | 1605 |
| 378 | 20230707 | 125200 | 2544141460 | 3520 | 3520 | 3520 | 3520 | 200 |
| 379 | 20230707 | 125100 | 2543437460 | 3515 | 3515 | 3515 | 3515 | 143 |
| 380 | 20230707 | 125000 | 2542934815 | 3515 | 3525 | 3525 | 3515 | 12442 |
| 381 | 20230707 | 124900 | 2499085005 | 3530 | 3530 | 3530 | 3530 | 6347 |
| 382 | 20230707 | 124800 | 2476680095 | 3535 | 3535 | 3535 | 3535 | 158 |
| 383 | 20230707 | 124700 | 2476121565 | 3530 | 3530 | 3530 | 3530 | 1186 |
| 384 | 20230707 | 124600 | 2471934985 | 3530 | 3530 | 3530 | 3530 | 12 |
| 385 | 20230707 | 124500 | 2471892625 | 3530 | 3530 | 3530 | 3530 | 4873 |
| 386 | 20230707 | 124400 | 2454690935 | 3535 | 3535 | 3535 | 3535 | 1 |
| 387 | 20230707 | 124300 | 2454687400 | 3530 | 3545 | 3545 | 3530 | 1212 |
| 388 | 20230707 | 124200 | 2450402940 | 3545 | 3535 | 3545 | 3535 | 215 |
| 389 | 20230707 | 124100 | 2449640915 | 3555 | 3555 | 3555 | 3555 | 0 |
| 390 | 20230707 | 124000 | 2449640915 | 3555 | 3555 | 3555 | 3555 | 1 |
| 391 | 20230707 | 123900 | 2449637360 | 3535 | 3535 | 3535 | 3535 | 0 |
| 392 | 20230707 | 123800 | 2449637360 | 3535 | 3535 | 3535 | 3535 | 308 |
| 393 | 20230707 | 123700 | 2448548580 | 3535 | 3535 | 3535 | 3535 | 55 |
| 394 | 20230707 | 123600 | 2448354155 | 3535 | 3535 | 3535 | 3535 | 1110 |
| 395 | 20230707 | 123500 | 2444430305 | 3535 | 3535 | 3535 | 3535 | 0 |
| 396 | 20230707 | 123400 | 2444430305 | 3535 | 3535 | 3535 | 3535 | 2631 |
| 397 | 20230707 | 123300 | 2435129720 | 3535 | 3540 | 3540 | 3535 | 270 |
| 398 | 20230707 | 123200 | 2434175265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 399 | 20230707 | 123100 | 2434175265 | 3545 | 3545 | 3545 | 3535 | 1729 |
| 400 | 20230707 | 123000 | 2428048750 | 3540 | 3545 | 3545 | 3540 | 8821 |
| 401 | 20230707 | 122900 | 2396799825 | 3545 | 3560 | 3560 | 3545 | 16567 |
| 402 | 20230707 | 122800 | 2337977885 | 3560 | 3565 | 3565 | 3560 | 2413 |
| 403 | 20230707 | 122700 | 2329387165 | 3560 | 3560 | 3560 | 3560 | 20 |
| 404 | 20230707 | 122600 | 2329315965 | 3560 | 3560 | 3560 | 3560 | 236 |
| 405 | 20230707 | 122500 | 2328475805 | 3560 | 3560 | 3560 | 3560 | 93 |
| 406 | 20230707 | 122400 | 2328144725 | 3555 | 3555 | 3555 | 3555 | 24 |
| 407 | 20230707 | 122300 | 2328059405 | 3560 | 3560 | 3565 | 3555 | 1071 |
| 408 | 20230707 | 122200 | 2324246645 | 3560 | 3560 | 3560 | 3560 | 937 |
| 409 | 20230707 | 122100 | 2320910925 | 3560 | 3560 | 3565 | 3560 | 862 |
| 410 | 20230707 | 122000 | 2317842195 | 3560 | 3565 | 3565 | 3560 | 1301 |
| 411 | 20230707 | 121900 | 2313210630 | 3565 | 3585 | 3585 | 3565 | 3223 |
| 412 | 20230707 | 121800 | 2301699805 | 3590 | 3590 | 3590 | 3590 | 575 |
| 413 | 20230707 | 121700 | 2299635555 | 3590 | 3580 | 3590 | 3575 | 5561 |
| 414 | 20230707 | 121600 | 2279692800 | 3580 | 3570 | 3580 | 3570 | 2973 |
| 415 | 20230707 | 121500 | 2269071905 | 3575 | 3560 | 3575 | 3560 | 3104 |
| 416 | 20230707 | 121400 | 2257993605 | 3565 | 3555 | 3565 | 3555 | 9584 |
| 417 | 20230707 | 121300 | 2223869530 | 3555 | 3550 | 3555 | 3550 | 1356 |
| 418 | 20230707 | 121200 | 2219053950 | 3560 | 3560 | 3560 | 3555 | 30 |
| 419 | 20230707 | 121100 | 2218947155 | 3555 | 3545 | 3555 | 3545 | 2286 |
| 420 | 20230707 | 121000 | 2210830235 | 3545 | 3545 | 3545 | 3545 | 2300 |
| 421 | 20230707 | 120900 | 2202676735 | 3545 | 3540 | 3545 | 3540 | 4504 |
| 422 | 20230707 | 120800 | 2186714575 | 3530 | 3530 | 3530 | 3530 | 5700 |
| 423 | 20230707 | 120700 | 2166593575 | 3525 | 3525 | 3525 | 3525 | 90 |
| 424 | 20230707 | 120600 | 2166276325 | 3525 | 3525 | 3525 | 3525 | 0 |
| 425 | 20230707 | 120500 | 2166276325 | 3525 | 3525 | 3525 | 3525 | 20 |
| 426 | 20230707 | 120400 | 2166205825 | 3540 | 3535 | 3540 | 3535 | 2778 |
| 427 | 20230707 | 120300 | 2156375595 | 3535 | 3525 | 3535 | 3525 | 103 |
| 428 | 20230707 | 120200 | 2156011710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 429 | 20230707 | 120100 | 2156011710 | 3520 | 3520 | 3520 | 3520 | 80 |
| 430 | 20230707 | 120000 | 2155730110 | 3530 | 3530 | 3530 | 3530 | 50 |
| 431 | 20230707 | 115900 | 2155553610 | 3530 | 3530 | 3530 | 3530 | 30 |
| 432 | 20230707 | 115800 | 2155447710 | 3535 | 3535 | 3535 | 3535 | 0 |
| 433 | 20230707 | 115700 | 2155447710 | 3535 | 3535 | 3535 | 3535 | 0 |
| 434 | 20230707 | 115600 | 2155447710 | 3535 | 3535 | 3535 | 3535 | 1 |
| 435 | 20230707 | 115500 | 2155444175 | 3535 | 3530 | 3535 | 3530 | 51 |
| 436 | 20230707 | 115400 | 2155263895 | 3515 | 3515 | 3515 | 3515 | 8 |
| 437 | 20230707 | 115300 | 2155235775 | 3515 | 3515 | 3515 | 3515 | 103 |
| 438 | 20230707 | 115200 | 2154873730 | 3515 | 3515 | 3515 | 3515 | 143 |
| 439 | 20230707 | 115100 | 2154371085 | 3515 | 3520 | 3520 | 3515 | 4179 |
| 440 | 20230707 | 115000 | 2139679565 | 3520 | 3530 | 3530 | 3520 | 142 |
| 441 | 20230707 | 114900 | 2139179585 | 3530 | 3530 | 3530 | 3530 | 1 |
| 442 | 20230707 | 114800 | 2139176055 | 3535 | 3535 | 3535 | 3535 | 11 |
| 443 | 20230707 | 114700 | 2139137170 | 3535 | 3535 | 3535 | 3535 | 339 |
| 444 | 20230707 | 114600 | 2137938805 | 3520 | 3520 | 3520 | 3520 | 2 |
| 445 | 20230707 | 114500 | 2137931765 | 3540 | 3525 | 3540 | 3520 | 1509 |
| 446 | 20230707 | 114400 | 2132608670 | 3530 | 3525 | 3530 | 3525 | 1752 |
| 447 | 20230707 | 114300 | 2126424250 | 3530 | 3530 | 3530 | 3530 | 3617 |
| 448 | 20230707 | 114200 | 2113656240 | 3530 | 3530 | 3530 | 3530 | 1030 |
| 449 | 20230707 | 114100 | 2110020340 | 3530 | 3540 | 3540 | 3530 | 2520 |
| 450 | 20230707 | 114000 | 2101111840 | 3540 | 3540 | 3540 | 3535 | 123 |
| 451 | 20230707 | 113900 | 2100676435 | 3540 | 3550 | 3550 | 3540 | 4582 |
| 452 | 20230707 | 113800 | 2084414095 | 3555 | 3555 | 3555 | 3555 | 2000 |
| 453 | 20230707 | 113700 | 2077304095 | 3550 | 3555 | 3555 | 3550 | 1470 |
| 454 | 20230707 | 113600 | 2072084995 | 3550 | 3555 | 3555 | 3550 | 1740 |
| 455 | 20230707 | 113500 | 2065903860 | 3550 | 3550 | 3555 | 3550 | 35 |
| 456 | 20230707 | 113400 | 2065779535 | 3550 | 3550 | 3560 | 3550 | 187 |
| 457 | 20230707 | 113300 | 2065115055 | 3560 | 3555 | 3560 | 3550 | 1747 |
| 458 | 20230707 | 113200 | 2058904725 | 3555 | 3555 | 3555 | 3555 | 0 |
| 459 | 20230707 | 113100 | 2058904725 | 3555 | 3555 | 3555 | 3555 | 309 |
| 460 | 20230707 | 113000 | 2057806230 | 3555 | 3555 | 3555 | 3555 | 579 |
| 461 | 20230707 | 112900 | 2055747885 | 3550 | 3550 | 3550 | 3550 | 1735 |
| 462 | 20230707 | 112800 | 2049588635 | 3555 | 3550 | 3555 | 3545 | 434 |
| 463 | 20230707 | 112700 | 2048048875 | 3550 | 3540 | 3550 | 3540 | 1751 |
| 464 | 20230707 | 112600 | 2041844390 | 3535 | 3535 | 3535 | 3530 | 5877 |
| 465 | 20230707 | 112500 | 2021072675 | 3535 | 3535 | 3535 | 3535 | 11 |
| 466 | 20230707 | 112400 | 2021033790 | 3530 | 3535 | 3535 | 3530 | 2992 |
| 467 | 20230707 | 112300 | 2010471500 | 3530 | 3520 | 3530 | 3520 | 2427 |
| 468 | 20230707 | 112200 | 2001904770 | 3525 | 3525 | 3525 | 3525 | 122 |
| 469 | 20230707 | 112100 | 2001474720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 470 | 20230707 | 112000 | 2001474720 | 3525 | 3525 | 3525 | 3525 | 1043 |
| 471 | 20230707 | 111900 | 1997798145 | 3530 | 3530 | 3530 | 3530 | 5 |
| 472 | 20230707 | 111800 | 1997780495 | 3525 | 3515 | 3530 | 3515 | 1571 |
| 473 | 20230707 | 111700 | 1992253515 | 3515 | 3505 | 3515 | 3505 | 519 |
| 474 | 20230707 | 111600 | 1990433080 | 3505 | 3505 | 3505 | 3505 | 500 |
| 475 | 20230707 | 111500 | 1988680580 | 3505 | 3510 | 3510 | 3505 | 1420 |
| 476 | 20230707 | 111400 | 1983700480 | 3510 | 3510 | 3510 | 3510 | 50 |
| 477 | 20230707 | 111300 | 1983524980 | 3510 | 3500 | 3510 | 3500 | 362 |
| 478 | 20230707 | 111200 | 1982254860 | 3500 | 3505 | 3505 | 3500 | 100 |
| 479 | 20230707 | 111100 | 1981904705 | 3510 | 3500 | 3510 | 3495 | 2595 |
| 480 | 20230707 | 111000 | 1972815800 | 3500 | 3510 | 3510 | 3495 | 10319 |
| 481 | 20230707 | 110900 | 1936691920 | 3505 | 3505 | 3505 | 3505 | 150 |
| 482 | 20230707 | 110800 | 1936166170 | 3510 | 3510 | 3510 | 3510 | 512 |
| 483 | 20230707 | 110700 | 1934369050 | 3510 | 3510 | 3510 | 3510 | 0 |
| 484 | 20230707 | 110600 | 1934369050 | 3510 | 3510 | 3510 | 3510 | 2390 |
| 485 | 20230707 | 110500 | 1925980150 | 3510 | 3515 | 3515 | 3510 | 1664 |
| 486 | 20230707 | 110400 | 1920137090 | 3515 | 3515 | 3515 | 3515 | 117 |
| 487 | 20230707 | 110300 | 1919725835 | 3515 | 3515 | 3515 | 3515 | 1183 |
| 488 | 20230707 | 110200 | 1915567590 | 3515 | 3515 | 3515 | 3515 | 302 |
| 489 | 20230707 | 110100 | 1914506060 | 3515 | 3515 | 3515 | 3515 | 0 |
| 490 | 20230707 | 110000 | 1914506060 | 3515 | 3515 | 3515 | 3515 | 440 |
| 491 | 20230707 | 105900 | 1912959460 | 3530 | 3535 | 3535 | 3530 | 63 |
| 492 | 20230707 | 105800 | 1912737005 | 3535 | 3515 | 3535 | 3515 | 1077 |
| 493 | 20230707 | 105700 | 1908942370 | 3515 | 3530 | 3530 | 3515 | 1171 |
| 494 | 20230707 | 105600 | 1904825390 | 3530 | 3525 | 3530 | 3525 | 798 |
| 495 | 20230707 | 105500 | 1902008700 | 3530 | 3530 | 3530 | 3530 | 1 |
| 496 | 20230707 | 105400 | 1902005170 | 3530 | 3525 | 3530 | 3525 | 350 |
| 497 | 20230707 | 105300 | 1900771000 | 3520 | 3505 | 3520 | 3500 | 4267 |
| 498 | 20230707 | 105200 | 1885807625 | 3505 | 3505 | 3505 | 3505 | 401 |
| 499 | 20230707 | 105100 | 1884402120 | 3505 | 3505 | 3505 | 3505 | 1099 |
| 500 | 20230707 | 105000 | 1880550125 | 3505 | 3510 | 3510 | 3505 | 2093 |
| 501 | 20230707 | 104900 | 1873213660 | 3510 | 3515 | 3515 | 3510 | 5926 |
| 502 | 20230707 | 104800 | 1852397300 | 3515 | 3515 | 3520 | 3515 | 807 |
| 503 | 20230707 | 104700 | 1849560545 | 3520 | 3520 | 3520 | 3520 | 7090 |
| 504 | 20230707 | 104600 | 1824603745 | 3520 | 3520 | 3525 | 3520 | 2969 |
| 505 | 20230707 | 104500 | 1814152855 | 3520 | 3525 | 3525 | 3520 | 12 |
| 506 | 20230707 | 104400 | 1814110605 | 3525 | 3525 | 3525 | 3525 | 293 |
| 507 | 20230707 | 104300 | 1813077780 | 3525 | 3525 | 3525 | 3525 | 0 |
| 508 | 20230707 | 104200 | 1813077780 | 3525 | 3530 | 3530 | 3525 | 5023 |
| 509 | 20230707 | 104100 | 1795371605 | 3530 | 3530 | 3530 | 3530 | 200 |
| 510 | 20230707 | 104000 | 1794665605 | 3530 | 3530 | 3530 | 3525 | 253 |
| 511 | 20230707 | 103900 | 1793773505 | 3530 | 3530 | 3530 | 3530 | 2217 |
| 512 | 20230707 | 103800 | 1785947495 | 3530 | 3530 | 3530 | 3530 | 661 |
| 513 | 20230707 | 103700 | 1783614165 | 3530 | 3530 | 3530 | 3530 | 145 |
| 514 | 20230707 | 103600 | 1783102315 | 3530 | 3545 | 3545 | 3530 | 154 |
| 515 | 20230707 | 103500 | 1782557945 | 3545 | 3535 | 3545 | 3530 | 832 |
| 516 | 20230707 | 103400 | 1779613960 | 3535 | 3540 | 3545 | 3535 | 1220 |
| 517 | 20230707 | 103300 | 1775299045 | 3540 | 3535 | 3540 | 3535 | 1317 |
| 518 | 20230707 | 103200 | 1770637200 | 3535 | 3525 | 3535 | 3525 | 968 |
| 519 | 20230707 | 103100 | 1767224740 | 3530 | 3530 | 3530 | 3530 | 240 |
| 520 | 20230707 | 103000 | 1766377540 | 3530 | 3535 | 3545 | 3530 | 4330 |
| 521 | 20230707 | 102900 | 1751079810 | 3540 | 3535 | 3545 | 3535 | 2303 |
| 522 | 20230707 | 102800 | 1742936935 | 3535 | 3530 | 3535 | 3530 | 626 |
| 523 | 20230707 | 102700 | 1740724310 | 3530 | 3530 | 3535 | 3530 | 1253 |
| 524 | 20230707 | 102600 | 1736298125 | 3530 | 3545 | 3545 | 3530 | 6754 |
| 525 | 20230707 | 102500 | 1712399560 | 3550 | 3555 | 3555 | 3550 | 5477 |
| 526 | 20230707 | 102400 | 1692939900 | 3555 | 3560 | 3560 | 3555 | 13 |
| 527 | 20230707 | 102300 | 1692893670 | 3560 | 3560 | 3565 | 3560 | 2612 |
| 528 | 20230707 | 102200 | 1683591045 | 3565 | 3565 | 3565 | 3565 | 120 |
| 529 | 20230707 | 102100 | 1683163245 | 3550 | 3555 | 3555 | 3550 | 1256 |
| 530 | 20230707 | 102000 | 1678700190 | 3550 | 3570 | 3570 | 3550 | 5717 |
| 531 | 20230707 | 101900 | 1658363090 | 3580 | 3580 | 3585 | 3575 | 960 |
| 532 | 20230707 | 101800 | 1654926420 | 3580 | 3585 | 3585 | 3580 | 373 |
| 533 | 20230707 | 101700 | 1653590220 | 3585 | 3585 | 3585 | 3570 | 1823 |
| 534 | 20230707 | 101600 | 1647075855 | 3585 | 3580 | 3590 | 3580 | 1721 |
| 535 | 20230707 | 101500 | 1640903170 | 3580 | 3570 | 3580 | 3570 | 5124 |
| 536 | 20230707 | 101400 | 1622576875 | 3570 | 3565 | 3570 | 3565 | 4328 |
| 537 | 20230707 | 101300 | 1607130200 | 3565 | 3560 | 3565 | 3560 | 365 |
| 538 | 20230707 | 101200 | 1605830745 | 3565 | 3565 | 3565 | 3565 | 0 |
| 539 | 20230707 | 101100 | 1605830745 | 3565 | 3560 | 3565 | 3560 | 263 |
| 540 | 20230707 | 101000 | 1604893400 | 3555 | 3560 | 3560 | 3555 | 2639 |
| 541 | 20230707 | 100900 | 1595511170 | 3560 | 3560 | 3560 | 3560 | 776 |
| 542 | 20230707 | 100800 | 1592748610 | 3560 | 3560 | 3565 | 3560 | 2479 |
| 543 | 20230707 | 100700 | 1583918370 | 3560 | 3550 | 3560 | 3545 | 2227 |
| 544 | 20230707 | 100600 | 1576005970 | 3550 | 3550 | 3550 | 3545 | 1416 |
| 545 | 20230707 | 100500 | 1570982280 | 3550 | 3555 | 3555 | 3550 | 6039 |
| 546 | 20230707 | 100400 | 1549542635 | 3555 | 3560 | 3560 | 3555 | 2061 |
| 547 | 20230707 | 100300 | 1542212645 | 3560 | 3560 | 3560 | 3555 | 1232 |
| 548 | 20230707 | 100200 | 1537826755 | 3570 | 3550 | 3570 | 3550 | 14368 |
| 549 | 20230707 | 100100 | 1486752005 | 3545 | 3545 | 3545 | 3545 | 198 |
| 550 | 20230707 | 100000 | 1486050095 | 3550 | 3550 | 3555 | 3550 | 2385 |
| 551 | 20230707 | 095900 | 1477582345 | 3550 | 3550 | 3555 | 3550 | 1819 |
| 552 | 20230707 | 095800 | 1471123640 | 3550 | 3550 | 3550 | 3550 | 2311 |
| 553 | 20230707 | 095700 | 1462919590 | 3555 | 3555 | 3555 | 3550 | 1621 |
| 554 | 20230707 | 095600 | 1457157420 | 3550 | 3545 | 3550 | 3545 | 112 |
| 555 | 20230707 | 095500 | 1456759880 | 3545 | 3545 | 3550 | 3545 | 1279 |
| 556 | 20230707 | 095400 | 1452225705 | 3545 | 3560 | 3560 | 3545 | 3537 |
| 557 | 20230707 | 095300 | 1439668525 | 3560 | 3545 | 3560 | 3545 | 2465 |
| 558 | 20230707 | 095200 | 1430915315 | 3550 | 3560 | 3560 | 3550 | 2536 |
| 559 | 20230707 | 095100 | 1421912395 | 3550 | 3570 | 3570 | 3550 | 3043 |
| 560 | 20230707 | 095000 | 1411089160 | 3570 | 3560 | 3570 | 3560 | 36 |
| 561 | 20230707 | 094900 | 1410960770 | 3560 | 3570 | 3570 | 3555 | 1079 |
| 562 | 20230707 | 094800 | 1407121450 | 3570 | 3575 | 3575 | 3570 | 41 |
| 563 | 20230707 | 094700 | 1406975030 | 3575 | 3550 | 3575 | 3545 | 8032 |
| 564 | 20230707 | 094600 | 1378364945 | 3545 | 3550 | 3550 | 3545 | 1422 |
| 565 | 20230707 | 094500 | 1373323200 | 3560 | 3570 | 3570 | 3550 | 7543 |
| 566 | 20230707 | 094400 | 1346481785 | 3570 | 3570 | 3570 | 3570 | 1182 |
| 567 | 20230707 | 094300 | 1342262045 | 3565 | 3575 | 3575 | 3565 | 1075 |
| 568 | 20230707 | 094200 | 1338424400 | 3570 | 3575 | 3575 | 3565 | 1052 |
| 569 | 20230707 | 094100 | 1334670600 | 3575 | 3580 | 3580 | 3565 | 4129 |
| 570 | 20230707 | 094000 | 1319930575 | 3570 | 3575 | 3580 | 3570 | 4447 |
| 571 | 20230707 | 093900 | 1304049550 | 3570 | 3585 | 3585 | 3570 | 10633 |
| 572 | 20230707 | 093800 | 1266014980 | 3585 | 3580 | 3585 | 3580 | 2545 |
| 573 | 20230707 | 093700 | 1256895675 | 3585 | 3590 | 3590 | 3585 | 146 |
| 574 | 20230707 | 093600 | 1256372260 | 3585 | 3585 | 3585 | 3580 | 1987 |
| 575 | 20230707 | 093500 | 1249251505 | 3580 | 3580 | 3580 | 3575 | 2819 |
| 576 | 20230707 | 093400 | 1239159985 | 3580 | 3590 | 3590 | 3570 | 7761 |
| 577 | 20230707 | 093300 | 1211426055 | 3595 | 3570 | 3595 | 3570 | 3775 |
| 578 | 20230707 | 093200 | 1197919470 | 3570 | 3570 | 3580 | 3565 | 6775 |
| 579 | 20230707 | 093100 | 1173733215 | 3570 | 3575 | 3575 | 3565 | 6859 |
| 580 | 20230707 | 093000 | 1149262365 | 3580 | 3600 | 3610 | 3575 | 43782 |
| 581 | 20230707 | 092900 | 991909500 | 3600 | 3585 | 3600 | 3580 | 18081 |
| 582 | 20230707 | 092800 | 926952310 | 3580 | 3580 | 3585 | 3580 | 2478 |
| 583 | 20230707 | 092700 | 918077670 | 3580 | 3580 | 3585 | 3575 | 1934 |
| 584 | 20230707 | 092600 | 911159360 | 3580 | 3580 | 3590 | 3580 | 8134 |
| 585 | 20230707 | 092500 | 882008005 | 3570 | 3560 | 3575 | 3560 | 8905 |
| 586 | 20230707 | 092400 | 850250440 | 3560 | 3560 | 3565 | 3555 | 4813 |
| 587 | 20230707 | 092300 | 833119160 | 3560 | 3540 | 3560 | 3535 | 5132 |
| 588 | 20230707 | 092200 | 814884565 | 3540 | 3535 | 3540 | 3530 | 4399 |
| 589 | 20230707 | 092100 | 799328415 | 3535 | 3535 | 3540 | 3535 | 631 |
| 590 | 20230707 | 092000 | 797097825 | 3535 | 3525 | 3535 | 3525 | 2092 |
| 591 | 20230707 | 091900 | 789703605 | 3515 | 3515 | 3515 | 3515 | 358 |
| 592 | 20230707 | 091800 | 788445235 | 3515 | 3515 | 3535 | 3500 | 10149 |
| 593 | 20230707 | 091700 | 752635485 | 3515 | 3515 | 3520 | 3515 | 2577 |
| 594 | 20230707 | 091600 | 743573175 | 3535 | 3535 | 3535 | 3500 | 17052 |
| 595 | 20230707 | 091500 | 683638535 | 3535 | 3540 | 3540 | 3525 | 8506 |
| 596 | 20230707 | 091400 | 653552355 | 3540 | 3545 | 3560 | 3540 | 3698 |
| 597 | 20230707 | 091300 | 640447655 | 3545 | 3565 | 3570 | 3545 | 4681 |
| 598 | 20230707 | 091200 | 623848480 | 3550 | 3560 | 3565 | 3550 | 3994 |
| 599 | 20230707 | 091100 | 609664025 | 3560 | 3575 | 3575 | 3560 | 7038 |
| 600 | 20230707 | 091000 | 584553115 | 3575 | 3570 | 3585 | 3570 | 6618 |
| 601 | 20230707 | 090900 | 560867200 | 3570 | 3575 | 3575 | 3565 | 3087 |
| 602 | 20230707 | 090800 | 549839955 | 3575 | 3585 | 3595 | 3560 | 16142 |
| 603 | 20230707 | 090700 | 491982325 | 3585 | 3585 | 3585 | 3580 | 5669 |
| 604 | 20230707 | 090600 | 471671525 | 3585 | 3560 | 3590 | 3555 | 13977 |
| 605 | 20230707 | 090500 | 421695960 | 3555 | 3550 | 3560 | 3550 | 11592 |
| 606 | 20230707 | 090400 | 380531155 | 3555 | 3540 | 3560 | 3530 | 3426 |
| 607 | 20230707 | 090300 | 368393205 | 3525 | 3560 | 3560 | 3525 | 20986 |
| 608 | 20230707 | 090200 | 294167135 | 3560 | 3595 | 3595 | 3560 | 16212 |
| 609 | 20230707 | 090100 | 236201885 | 3595 | 3565 | 3595 | 3545 | 37975 |
| 610 | 20230707 | 090000 | 100242350 | 3560 | 3530 | 3560 | 3530 | 26058 |