29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 3509 |
| 3 | 20230707 | 185000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20230707 | 184900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20230707 | 184800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20230707 | 184700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20230707 | 184600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20230707 | 184500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20230707 | 184400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20230707 | 184300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20230707 | 184200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20230707 | 184100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20230707 | 184000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20230707 | 183900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20230707 | 183800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20230707 | 183700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20230707 | 183600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20230707 | 183500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20230707 | 183400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20230707 | 183300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20230707 | 183200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20230707 | 183100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20230707 | 183000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20230707 | 182900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20230707 | 182800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20230707 | 182700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20230707 | 182600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20230707 | 182500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20230707 | 182400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20230707 | 182300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20230707 | 182200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20230707 | 182100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 3509 |
| 33 | 20230707 | 182000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20230707 | 181900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20230707 | 181800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20230707 | 181700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20230707 | 181600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20230707 | 181500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20230707 | 181400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20230707 | 181300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20230707 | 181200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20230707 | 181100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20230707 | 181000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20230707 | 180900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20230707 | 180800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20230707 | 180700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20230707 | 180600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20230707 | 180500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20230707 | 180400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20230707 | 180300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20230707 | 180200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20230707 | 180100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20230707 | 180000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20230707 | 175900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20230707 | 175800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20230707 | 175700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20230707 | 175600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20230707 | 175500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20230707 | 175400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20230707 | 175300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20230707 | 175200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20230707 | 175100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 3509 |
| 63 | 20230707 | 175000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20230707 | 174900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20230707 | 174800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20230707 | 174700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20230707 | 174600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20230707 | 174500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20230707 | 174400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20230707 | 174300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20230707 | 174200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20230707 | 174100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20230707 | 174000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20230707 | 173900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20230707 | 173800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20230707 | 173700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20230707 | 173600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20230707 | 173500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20230707 | 173400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20230707 | 173300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20230707 | 173200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20230707 | 173100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20230707 | 173000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20230707 | 172900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20230707 | 172800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20230707 | 172700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20230707 | 172600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20230707 | 172500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20230707 | 172400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20230707 | 172300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20230707 | 172200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20230707 | 172100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 3509 |
| 93 | 20230707 | 172000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20230707 | 171900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20230707 | 171800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20230707 | 171700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20230707 | 171600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20230707 | 171500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20230707 | 171400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20230707 | 171300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20230707 | 171200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20230707 | 171100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20230707 | 171000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20230707 | 170900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20230707 | 170800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20230707 | 170700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20230707 | 170600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20230707 | 170500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20230707 | 170400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20230707 | 170300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20230707 | 170200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20230707 | 170100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20230707 | 170000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20230707 | 165900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20230707 | 165800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20230707 | 165700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20230707 | 165600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20230707 | 165500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20230707 | 165400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20230707 | 165300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20230707 | 165200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20230707 | 165100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 3509 |
| 123 | 20230707 | 165000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20230707 | 164900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20230707 | 164800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20230707 | 164700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20230707 | 164600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20230707 | 164500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20230707 | 164400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20230707 | 164300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20230707 | 164200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20230707 | 164100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20230707 | 164000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20230707 | 163900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20230707 | 163800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20230707 | 163700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20230707 | 163600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20230707 | 163500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20230707 | 163400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20230707 | 163300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20230707 | 163200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20230707 | 163100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20230707 | 163000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20230707 | 162900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20230707 | 162800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20230707 | 162700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20230707 | 162600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20230707 | 162500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20230707 | 162400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20230707 | 162300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20230707 | 162200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20230707 | 162100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 3509 |
| 153 | 20230707 | 162000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20230707 | 161900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20230707 | 161800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20230707 | 161700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20230707 | 161600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20230707 | 161500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20230707 | 161400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20230707 | 161300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20230707 | 161200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20230707 | 161100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20230707 | 161000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20230707 | 160900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20230707 | 160800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20230707 | 160700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20230707 | 160600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20230707 | 160500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20230707 | 160400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20230707 | 160300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20230707 | 160200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20230707 | 160100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20230707 | 160000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20230707 | 155900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20230707 | 155800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20230707 | 155700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20230707 | 155600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20230707 | 155500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20230707 | 155400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20230707 | 155300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20230707 | 155200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20230707 | 155100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 3509 |
| 183 | 20230707 | 155000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20230707 | 154900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20230707 | 154800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20230707 | 154700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20230707 | 154600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20230707 | 154500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20230707 | 154400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20230707 | 154300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20230707 | 154200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20230707 | 154100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20230707 | 154000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20230707 | 153900 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20230707 | 153800 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20230707 | 153700 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20230707 | 153600 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20230707 | 153500 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20230707 | 153400 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20230707 | 153300 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20230707 | 153200 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20230707 | 153100 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20230707 | 153000 | 1193785245 | 3535 | 3535 | 3535 | 3535 | 3509 |
| 204 | 20230707 | 152900 | 1181380930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20230707 | 152800 | 1181380930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20230707 | 152700 | 1181380930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20230707 | 152600 | 1181380930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20230707 | 152500 | 1181380930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20230707 | 152400 | 1181380930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20230707 | 152300 | 1181380930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20230707 | 152200 | 1181380930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20230707 | 152100 | 1181380930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 213 | 20230707 | 152000 | 1181380930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20230707 | 151900 | 1181380930 | 3545 | 3550 | 3550 | 3540 | 436 |
| 215 | 20230707 | 151800 | 1179834015 | 3545 | 3540 | 3545 | 3540 | 321 |
| 216 | 20230707 | 151700 | 1178696870 | 3540 | 3550 | 3550 | 3540 | 1281 |
| 217 | 20230707 | 151600 | 1174155975 | 3550 | 3550 | 3550 | 3545 | 362 |
| 218 | 20230707 | 151500 | 1172871605 | 3550 | 3545 | 3550 | 3545 | 90 |
| 219 | 20230707 | 151400 | 1172552490 | 3545 | 3545 | 3550 | 3545 | 761 |
| 220 | 20230707 | 151300 | 1169854440 | 3545 | 3545 | 3545 | 3545 | 2591 |
| 221 | 20230707 | 151200 | 1160669345 | 3545 | 3540 | 3545 | 3540 | 115 |
| 222 | 20230707 | 151100 | 1160261920 | 3540 | 3540 | 3540 | 3540 | 121 |
| 223 | 20230707 | 151000 | 1159833580 | 3540 | 3545 | 3545 | 3540 | 731 |
| 224 | 20230707 | 150900 | 1157244680 | 3545 | 3545 | 3545 | 3540 | 598 |
| 225 | 20230707 | 150800 | 1155126605 | 3540 | 3535 | 3540 | 3535 | 10540 |
| 226 | 20230707 | 150700 | 1117841400 | 3535 | 3535 | 3535 | 3535 | 150 |
| 227 | 20230707 | 150600 | 1117311150 | 3530 | 3535 | 3535 | 3530 | 377 |
| 228 | 20230707 | 150500 | 1115979440 | 3535 | 3535 | 3535 | 3535 | 10 |
| 229 | 20230707 | 150400 | 1115944090 | 3535 | 3535 | 3535 | 3535 | 40 |
| 230 | 20230707 | 150300 | 1115802690 | 3535 | 3535 | 3535 | 3530 | 1310 |
| 231 | 20230707 | 150200 | 1111176840 | 3535 | 3530 | 3535 | 3530 | 17 |
| 232 | 20230707 | 150100 | 1111116780 | 3535 | 3530 | 3535 | 3530 | 430 |
| 233 | 20230707 | 150000 | 1109598870 | 3530 | 3530 | 3530 | 3530 | 1043 |
| 234 | 20230707 | 145900 | 1105917080 | 3530 | 3530 | 3535 | 3530 | 566 |
| 235 | 20230707 | 145800 | 1103918620 | 3530 | 3525 | 3535 | 3525 | 909 |
| 236 | 20230707 | 145700 | 1100708820 | 3525 | 3535 | 3535 | 3525 | 1530 |
| 237 | 20230707 | 145600 | 1095303255 | 3530 | 3530 | 3530 | 3530 | 5738 |
| 238 | 20230707 | 145500 | 1075048115 | 3525 | 3530 | 3530 | 3525 | 540 |
| 239 | 20230707 | 145400 | 1073143035 | 3525 | 3525 | 3530 | 3525 | 810 |
| 240 | 20230707 | 145300 | 1070287175 | 3525 | 3525 | 3530 | 3525 | 152 |
| 241 | 20230707 | 145200 | 1069751025 | 3525 | 3525 | 3530 | 3525 | 147 |
| 242 | 20230707 | 145100 | 1069232785 | 3530 | 3525 | 3530 | 3525 | 136 |
| 243 | 20230707 | 145000 | 1068753360 | 3525 | 3525 | 3530 | 3525 | 164 |
| 244 | 20230707 | 144900 | 1068174830 | 3525 | 3530 | 3530 | 3525 | 224 |
| 245 | 20230707 | 144800 | 1067385080 | 3530 | 3525 | 3530 | 3525 | 639 |
| 246 | 20230707 | 144700 | 1065129910 | 3525 | 3525 | 3530 | 3525 | 432 |
| 247 | 20230707 | 144600 | 1063606945 | 3530 | 3525 | 3530 | 3525 | 391 |
| 248 | 20230707 | 144500 | 1062227120 | 3525 | 3530 | 3530 | 3525 | 886 |
| 249 | 20230707 | 144400 | 1059099755 | 3525 | 3530 | 3535 | 3525 | 1943 |
| 250 | 20230707 | 144300 | 1052240670 | 3530 | 3530 | 3530 | 3525 | 3284 |
| 251 | 20230707 | 144200 | 1040648860 | 3530 | 3525 | 3530 | 3525 | 1197 |
| 252 | 20230707 | 144100 | 1036429390 | 3525 | 3525 | 3530 | 3525 | 94 |
| 253 | 20230707 | 144000 | 1036097955 | 3525 | 3530 | 3530 | 3525 | 189 |
| 254 | 20230707 | 143900 | 1035431480 | 3530 | 3525 | 3530 | 3525 | 1399 |
| 255 | 20230707 | 143800 | 1030494950 | 3525 | 3525 | 3525 | 3525 | 72 |
| 256 | 20230707 | 143700 | 1030241150 | 3525 | 3525 | 3530 | 3525 | 723 |
| 257 | 20230707 | 143600 | 1027691085 | 3530 | 3525 | 3530 | 3525 | 548 |
| 258 | 20230707 | 143500 | 1025758885 | 3525 | 3525 | 3530 | 3525 | 576 |
| 259 | 20230707 | 143400 | 1023728420 | 3525 | 3525 | 3525 | 3525 | 568 |
| 260 | 20230707 | 143300 | 1021726220 | 3530 | 3525 | 3530 | 3525 | 188 |
| 261 | 20230707 | 143200 | 1021063245 | 3525 | 3525 | 3530 | 3525 | 63 |
| 262 | 20230707 | 143100 | 1020840965 | 3525 | 3525 | 3525 | 3525 | 153 |
| 263 | 20230707 | 143000 | 1020301640 | 3525 | 3525 | 3530 | 3525 | 117 |
| 264 | 20230707 | 142900 | 1019889100 | 3525 | 3525 | 3530 | 3525 | 516 |
| 265 | 20230707 | 142800 | 1018068025 | 3530 | 3530 | 3535 | 3530 | 861 |
| 266 | 20230707 | 142700 | 1015028670 | 3530 | 3530 | 3530 | 3530 | 119 |
| 267 | 20230707 | 142600 | 1014608600 | 3535 | 3525 | 3535 | 3525 | 177 |
| 268 | 20230707 | 142500 | 1013983750 | 3525 | 3530 | 3530 | 3525 | 76 |
| 269 | 20230707 | 142400 | 1013715825 | 3525 | 3530 | 3530 | 3525 | 755 |
| 270 | 20230707 | 142300 | 1011050950 | 3530 | 3530 | 3530 | 3525 | 630 |
| 271 | 20230707 | 142200 | 1008827220 | 3530 | 3525 | 3535 | 3525 | 391 |
| 272 | 20230707 | 142100 | 1007446690 | 3530 | 3525 | 3530 | 3525 | 2489 |
| 273 | 20230707 | 142000 | 998660935 | 3530 | 3530 | 3530 | 3525 | 270 |
| 274 | 20230707 | 141900 | 997708720 | 3525 | 3525 | 3530 | 3525 | 351 |
| 275 | 20230707 | 141800 | 996470290 | 3525 | 3525 | 3530 | 3525 | 130 |
| 276 | 20230707 | 141700 | 996011945 | 3525 | 3525 | 3525 | 3525 | 439 |
| 277 | 20230707 | 141600 | 994464470 | 3525 | 3525 | 3530 | 3525 | 170 |
| 278 | 20230707 | 141500 | 993865040 | 3530 | 3530 | 3530 | 3525 | 237 |
| 279 | 20230707 | 141400 | 993028770 | 3525 | 3525 | 3530 | 3525 | 179 |
| 280 | 20230707 | 141300 | 992397540 | 3525 | 3530 | 3530 | 3525 | 55 |
| 281 | 20230707 | 141200 | 992203615 | 3525 | 3525 | 3530 | 3525 | 532 |
| 282 | 20230707 | 141100 | 990326045 | 3530 | 3525 | 3530 | 3525 | 166 |
| 283 | 20230707 | 141000 | 989740455 | 3525 | 3525 | 3525 | 3525 | 565 |
| 284 | 20230707 | 140900 | 987748830 | 3525 | 3525 | 3530 | 3525 | 127 |
| 285 | 20230707 | 140800 | 987300960 | 3525 | 3530 | 3530 | 3525 | 748 |
| 286 | 20230707 | 140700 | 984662155 | 3530 | 3525 | 3530 | 3525 | 106 |
| 287 | 20230707 | 140600 | 984288440 | 3525 | 3525 | 3530 | 3525 | 181 |
| 288 | 20230707 | 140500 | 983649805 | 3525 | 3525 | 3530 | 3525 | 147 |
| 289 | 20230707 | 140400 | 983131450 | 3525 | 3525 | 3530 | 3525 | 53 |
| 290 | 20230707 | 140300 | 982944600 | 3530 | 3525 | 3530 | 3525 | 438 |
| 291 | 20230707 | 140200 | 981400500 | 3530 | 3530 | 3530 | 3530 | 251 |
| 292 | 20230707 | 140100 | 980514470 | 3525 | 3530 | 3530 | 3525 | 172 |
| 293 | 20230707 | 140000 | 979907925 | 3535 | 3530 | 3535 | 3525 | 561 |
| 294 | 20230707 | 135900 | 977926090 | 3525 | 3525 | 3530 | 3525 | 119 |
| 295 | 20230707 | 135800 | 977506460 | 3530 | 3535 | 3535 | 3530 | 750 |
| 296 | 20230707 | 135700 | 974858935 | 3535 | 3530 | 3535 | 3530 | 388 |
| 297 | 20230707 | 135600 | 973489270 | 3530 | 3530 | 3530 | 3530 | 432 |
| 298 | 20230707 | 135500 | 971964310 | 3530 | 3530 | 3530 | 3530 | 254 |
| 299 | 20230707 | 135400 | 971067690 | 3530 | 3530 | 3530 | 3525 | 853 |
| 300 | 20230707 | 135300 | 968056825 | 3530 | 3525 | 3530 | 3525 | 138 |
| 301 | 20230707 | 135200 | 967570100 | 3525 | 3525 | 3525 | 3525 | 75 |
| 302 | 20230707 | 135100 | 967305725 | 3525 | 3530 | 3530 | 3525 | 466 |
| 303 | 20230707 | 135000 | 965660855 | 3525 | 3530 | 3530 | 3525 | 1365 |
| 304 | 20230707 | 134900 | 960848445 | 3530 | 3525 | 3535 | 3525 | 28 |
| 305 | 20230707 | 134800 | 960749675 | 3525 | 3530 | 3540 | 3525 | 348 |
| 306 | 20230707 | 134700 | 959520685 | 3525 | 3525 | 3535 | 3525 | 712 |
| 307 | 20230707 | 134600 | 957010875 | 3525 | 3530 | 3535 | 3525 | 491 |
| 308 | 20230707 | 134500 | 955278245 | 3530 | 3530 | 3535 | 3530 | 254 |
| 309 | 20230707 | 134400 | 954381590 | 3530 | 3530 | 3530 | 3530 | 130 |
| 310 | 20230707 | 134300 | 953922690 | 3530 | 3535 | 3535 | 3530 | 118 |
| 311 | 20230707 | 134200 | 953506140 | 3530 | 3530 | 3530 | 3530 | 102 |
| 312 | 20230707 | 134100 | 953146080 | 3530 | 3535 | 3535 | 3530 | 67 |
| 313 | 20230707 | 134000 | 952909520 | 3530 | 3530 | 3530 | 3530 | 132 |
| 314 | 20230707 | 133900 | 952443560 | 3530 | 3535 | 3535 | 3525 | 92 |
| 315 | 20230707 | 133800 | 952118670 | 3535 | 3525 | 3535 | 3525 | 75 |
| 316 | 20230707 | 133700 | 951854285 | 3535 | 3525 | 3540 | 3525 | 142 |
| 317 | 20230707 | 133600 | 951353345 | 3525 | 3530 | 3535 | 3525 | 110 |
| 318 | 20230707 | 133500 | 950965160 | 3525 | 3530 | 3535 | 3525 | 769 |
| 319 | 20230707 | 133400 | 948250840 | 3530 | 3520 | 3535 | 3520 | 506 |
| 320 | 20230707 | 133300 | 946469045 | 3525 | 3535 | 3540 | 3525 | 225 |
| 321 | 20230707 | 133200 | 945674240 | 3535 | 3535 | 3545 | 3535 | 62 |
| 322 | 20230707 | 133100 | 945454875 | 3525 | 3535 | 3535 | 3525 | 159 |
| 323 | 20230707 | 133000 | 944893925 | 3535 | 3535 | 3540 | 3530 | 94 |
| 324 | 20230707 | 132900 | 944561675 | 3520 | 3525 | 3525 | 3520 | 2620 |
| 325 | 20230707 | 132800 | 935326320 | 3535 | 3530 | 3535 | 3530 | 102 |
| 326 | 20230707 | 132700 | 934966090 | 3530 | 3530 | 3530 | 3530 | 118 |
| 327 | 20230707 | 132600 | 934549550 | 3530 | 3535 | 3535 | 3530 | 2140 |
| 328 | 20230707 | 132500 | 926994075 | 3535 | 3535 | 3540 | 3535 | 126 |
| 329 | 20230707 | 132400 | 926548385 | 3545 | 3540 | 3545 | 3535 | 87 |
| 330 | 20230707 | 132300 | 926240595 | 3530 | 3540 | 3540 | 3530 | 179 |
| 331 | 20230707 | 132200 | 925607895 | 3540 | 3530 | 3540 | 3530 | 493 |
| 332 | 20230707 | 132100 | 923867555 | 3530 | 3535 | 3545 | 3530 | 2387 |
| 333 | 20230707 | 132000 | 915428425 | 3535 | 3540 | 3545 | 3535 | 236 |
| 334 | 20230707 | 131900 | 914593260 | 3540 | 3545 | 3545 | 3540 | 45 |
| 335 | 20230707 | 131800 | 914433955 | 3540 | 3540 | 3545 | 3535 | 933 |
| 336 | 20230707 | 131700 | 911134055 | 3540 | 3535 | 3545 | 3535 | 657 |
| 337 | 20230707 | 131600 | 908808430 | 3535 | 3540 | 3540 | 3535 | 82 |
| 338 | 20230707 | 131500 | 908518330 | 3545 | 3540 | 3545 | 3540 | 72 |
| 339 | 20230707 | 131400 | 908263320 | 3540 | 3540 | 3545 | 3540 | 687 |
| 340 | 20230707 | 131300 | 905831200 | 3540 | 3540 | 3540 | 3540 | 56 |
| 341 | 20230707 | 131200 | 905632960 | 3540 | 3540 | 3545 | 3540 | 82 |
| 342 | 20230707 | 131100 | 905342625 | 3535 | 3540 | 3540 | 3535 | 145 |
| 343 | 20230707 | 131000 | 904829775 | 3535 | 3535 | 3545 | 3535 | 86 |
| 344 | 20230707 | 130900 | 904525740 | 3535 | 3535 | 3535 | 3530 | 1645 |
| 345 | 20230707 | 130800 | 898718550 | 3530 | 3530 | 3535 | 3530 | 32 |
| 346 | 20230707 | 130700 | 898605550 | 3545 | 3535 | 3545 | 3530 | 179 |
| 347 | 20230707 | 130600 | 897973265 | 3535 | 3530 | 3540 | 3530 | 84 |
| 348 | 20230707 | 130500 | 897676410 | 3530 | 3535 | 3535 | 3530 | 112 |
| 349 | 20230707 | 130400 | 897280885 | 3530 | 3535 | 3535 | 3530 | 73 |
| 350 | 20230707 | 130300 | 897022885 | 3535 | 3535 | 3535 | 3535 | 169 |
| 351 | 20230707 | 130200 | 896425470 | 3535 | 3535 | 3535 | 3535 | 535 |
| 352 | 20230707 | 130100 | 894534245 | 3535 | 3540 | 3540 | 3535 | 105 |
| 353 | 20230707 | 130000 | 894162800 | 3540 | 3540 | 3545 | 3540 | 129 |
| 354 | 20230707 | 125900 | 893706025 | 3545 | 3540 | 3545 | 3540 | 136 |
| 355 | 20230707 | 125800 | 893224530 | 3540 | 3545 | 3545 | 3540 | 3372 |
| 356 | 20230707 | 125700 | 881271015 | 3545 | 3545 | 3545 | 3545 | 47 |
| 357 | 20230707 | 125600 | 881104400 | 3545 | 3550 | 3550 | 3545 | 179 |
| 358 | 20230707 | 125500 | 880469830 | 3545 | 3545 | 3550 | 3545 | 386 |
| 359 | 20230707 | 125400 | 879101455 | 3545 | 3555 | 3555 | 3545 | 145 |
| 360 | 20230707 | 125300 | 878586750 | 3545 | 3550 | 3550 | 3545 | 177 |
| 361 | 20230707 | 125200 | 877958680 | 3550 | 3550 | 3550 | 3545 | 167 |
| 362 | 20230707 | 125100 | 877366530 | 3550 | 3545 | 3550 | 3545 | 97 |
| 363 | 20230707 | 125000 | 877022465 | 3545 | 3545 | 3550 | 3545 | 699 |
| 364 | 20230707 | 124900 | 874541540 | 3545 | 3545 | 3545 | 3545 | 100 |
| 365 | 20230707 | 124800 | 874187040 | 3545 | 3545 | 3545 | 3545 | 138 |
| 366 | 20230707 | 124700 | 873697830 | 3545 | 3545 | 3545 | 3545 | 60 |
| 367 | 20230707 | 124600 | 873485130 | 3545 | 3545 | 3550 | 3545 | 137 |
| 368 | 20230707 | 124500 | 872999460 | 3545 | 3555 | 3555 | 3545 | 331 |
| 369 | 20230707 | 124400 | 871825910 | 3555 | 3545 | 3555 | 3545 | 169 |
| 370 | 20230707 | 124300 | 871226265 | 3545 | 3545 | 3550 | 3545 | 122 |
| 371 | 20230707 | 124200 | 870793770 | 3545 | 3545 | 3550 | 3545 | 219 |
| 372 | 20230707 | 124100 | 870017375 | 3545 | 3535 | 3550 | 3535 | 486 |
| 373 | 20230707 | 124000 | 868294430 | 3540 | 3540 | 3540 | 3535 | 95 |
| 374 | 20230707 | 123900 | 867958495 | 3530 | 3545 | 3545 | 3530 | 226 |
| 375 | 20230707 | 123800 | 867159540 | 3540 | 3540 | 3540 | 3540 | 86 |
| 376 | 20230707 | 123700 | 866855100 | 3540 | 3545 | 3545 | 3540 | 218 |
| 377 | 20230707 | 123600 | 866082800 | 3545 | 3545 | 3545 | 3545 | 370 |
| 378 | 20230707 | 123500 | 864771150 | 3545 | 3545 | 3545 | 3545 | 2892 |
| 379 | 20230707 | 123400 | 854519010 | 3550 | 3550 | 3550 | 3545 | 144 |
| 380 | 20230707 | 123300 | 854008230 | 3550 | 3545 | 3550 | 3545 | 137 |
| 381 | 20230707 | 123200 | 853522510 | 3545 | 3545 | 3550 | 3545 | 45 |
| 382 | 20230707 | 123100 | 853362930 | 3550 | 3550 | 3550 | 3545 | 104 |
| 383 | 20230707 | 123000 | 852994165 | 3550 | 3550 | 3555 | 3545 | 189 |
| 384 | 20230707 | 122900 | 852322960 | 3550 | 3545 | 3555 | 3545 | 105 |
| 385 | 20230707 | 122800 | 851950385 | 3545 | 3545 | 3550 | 3545 | 648 |
| 386 | 20230707 | 122700 | 849653185 | 3545 | 3555 | 3555 | 3545 | 96 |
| 387 | 20230707 | 122600 | 849312425 | 3550 | 3560 | 3560 | 3550 | 118 |
| 388 | 20230707 | 122500 | 848893495 | 3550 | 3555 | 3560 | 3550 | 56 |
| 389 | 20230707 | 122400 | 848694515 | 3555 | 3555 | 3560 | 3550 | 259 |
| 390 | 20230707 | 122300 | 847773965 | 3555 | 3545 | 3560 | 3545 | 91 |
| 391 | 20230707 | 122200 | 847451060 | 3550 | 3555 | 3555 | 3545 | 610 |
| 392 | 20230707 | 122100 | 845285945 | 3555 | 3555 | 3555 | 3550 | 40 |
| 393 | 20230707 | 122000 | 845143800 | 3555 | 3555 | 3555 | 3545 | 185 |
| 394 | 20230707 | 121900 | 844487065 | 3555 | 3560 | 3560 | 3550 | 15 |
| 395 | 20230707 | 121800 | 844433735 | 3550 | 3550 | 3555 | 3550 | 936 |
| 396 | 20230707 | 121700 | 841110765 | 3550 | 3550 | 3550 | 3550 | 45 |
| 397 | 20230707 | 121600 | 840951015 | 3555 | 3550 | 3555 | 3550 | 205 |
| 398 | 20230707 | 121500 | 840223050 | 3550 | 3550 | 3550 | 3550 | 55 |
| 399 | 20230707 | 121400 | 840027800 | 3555 | 3545 | 3555 | 3545 | 125 |
| 400 | 20230707 | 121300 | 839584090 | 3550 | 3545 | 3555 | 3545 | 1512 |
| 401 | 20230707 | 121200 | 834209750 | 3550 | 3545 | 3550 | 3545 | 24 |
| 402 | 20230707 | 121100 | 834124605 | 3545 | 3550 | 3550 | 3545 | 136 |
| 403 | 20230707 | 121000 | 833642100 | 3545 | 3540 | 3550 | 3540 | 3507 |
| 404 | 20230707 | 120900 | 821192820 | 3540 | 3540 | 3540 | 3540 | 351 |
| 405 | 20230707 | 120800 | 819950280 | 3545 | 3540 | 3545 | 3540 | 38 |
| 406 | 20230707 | 120700 | 819815700 | 3545 | 3535 | 3545 | 3535 | 663 |
| 407 | 20230707 | 120600 | 817468745 | 3535 | 3535 | 3535 | 3535 | 11 |
| 408 | 20230707 | 120500 | 817429860 | 3540 | 3545 | 3545 | 3535 | 130 |
| 409 | 20230707 | 120400 | 816969815 | 3540 | 3530 | 3540 | 3530 | 1264 |
| 410 | 20230707 | 120300 | 812495535 | 3530 | 3530 | 3540 | 3530 | 171 |
| 411 | 20230707 | 120200 | 811891615 | 3535 | 3530 | 3540 | 3530 | 179 |
| 412 | 20230707 | 120100 | 811259180 | 3530 | 3530 | 3535 | 3530 | 972 |
| 413 | 20230707 | 120000 | 807824170 | 3525 | 3525 | 3535 | 3525 | 157 |
| 414 | 20230707 | 115900 | 807270205 | 3525 | 3530 | 3530 | 3525 | 197 |
| 415 | 20230707 | 115800 | 806575405 | 3525 | 3525 | 3530 | 3525 | 145 |
| 416 | 20230707 | 115700 | 806063950 | 3530 | 3530 | 3530 | 3525 | 268 |
| 417 | 20230707 | 115600 | 805118985 | 3525 | 3530 | 3530 | 3525 | 803 |
| 418 | 20230707 | 115500 | 802284645 | 3530 | 3535 | 3535 | 3530 | 85 |
| 419 | 20230707 | 115400 | 801984530 | 3535 | 3535 | 3535 | 3530 | 253 |
| 420 | 20230707 | 115300 | 801091085 | 3535 | 3530 | 3535 | 3530 | 501 |
| 421 | 20230707 | 115200 | 799322460 | 3535 | 3530 | 3535 | 3530 | 143 |
| 422 | 20230707 | 115100 | 798817565 | 3530 | 3535 | 3540 | 3530 | 312 |
| 423 | 20230707 | 115000 | 797714970 | 3535 | 3540 | 3540 | 3535 | 195 |
| 424 | 20230707 | 114900 | 797025305 | 3540 | 3540 | 3540 | 3535 | 69 |
| 425 | 20230707 | 114800 | 796781365 | 3535 | 3530 | 3540 | 3530 | 202 |
| 426 | 20230707 | 114700 | 796067665 | 3535 | 3535 | 3540 | 3530 | 160 |
| 427 | 20230707 | 114600 | 795502330 | 3535 | 3540 | 3540 | 3535 | 126 |
| 428 | 20230707 | 114500 | 795056770 | 3535 | 3535 | 3540 | 3535 | 160 |
| 429 | 20230707 | 114400 | 794490935 | 3540 | 3535 | 3540 | 3535 | 173 |
| 430 | 20230707 | 114300 | 793879280 | 3535 | 3535 | 3540 | 3535 | 107 |
| 431 | 20230707 | 114200 | 793501020 | 3540 | 3535 | 3540 | 3535 | 299 |
| 432 | 20230707 | 114100 | 792444050 | 3535 | 3535 | 3540 | 3535 | 82 |
| 433 | 20230707 | 114000 | 792154125 | 3540 | 3540 | 3540 | 3535 | 130 |
| 434 | 20230707 | 113900 | 791694195 | 3540 | 3545 | 3545 | 3535 | 310 |
| 435 | 20230707 | 113800 | 790597815 | 3550 | 3545 | 3550 | 3545 | 88 |
| 436 | 20230707 | 113700 | 790285840 | 3540 | 3550 | 3550 | 3540 | 247 |
| 437 | 20230707 | 113600 | 789411270 | 3550 | 3545 | 3550 | 3540 | 216 |
| 438 | 20230707 | 113500 | 788645860 | 3550 | 3545 | 3550 | 3545 | 209 |
| 439 | 20230707 | 113400 | 787904455 | 3545 | 3550 | 3550 | 3545 | 1150 |
| 440 | 20230707 | 113300 | 783822935 | 3550 | 3540 | 3555 | 3540 | 3565 |
| 441 | 20230707 | 113200 | 771172825 | 3540 | 3540 | 3545 | 3540 | 111 |
| 442 | 20230707 | 113100 | 770779875 | 3540 | 3545 | 3545 | 3540 | 159 |
| 443 | 20230707 | 113000 | 770216995 | 3540 | 3540 | 3545 | 3540 | 203 |
| 444 | 20230707 | 112900 | 769498275 | 3540 | 3540 | 3540 | 3540 | 349 |
| 445 | 20230707 | 112800 | 768262815 | 3540 | 3540 | 3540 | 3535 | 648 |
| 446 | 20230707 | 112700 | 765969170 | 3540 | 3545 | 3545 | 3540 | 277 |
| 447 | 20230707 | 112600 | 764987260 | 3545 | 3540 | 3545 | 3540 | 247 |
| 448 | 20230707 | 112500 | 764112610 | 3540 | 3540 | 3545 | 3535 | 1144 |
| 449 | 20230707 | 112400 | 760057915 | 3540 | 3540 | 3540 | 3540 | 220 |
| 450 | 20230707 | 112300 | 759279115 | 3540 | 3535 | 3540 | 3535 | 412 |
| 451 | 20230707 | 112200 | 757821195 | 3535 | 3535 | 3535 | 3535 | 21 |
| 452 | 20230707 | 112100 | 757746960 | 3535 | 3535 | 3535 | 3535 | 269 |
| 453 | 20230707 | 112000 | 756796045 | 3535 | 3535 | 3535 | 3535 | 15 |
| 454 | 20230707 | 111900 | 756743020 | 3535 | 3530 | 3535 | 3530 | 29 |
| 455 | 20230707 | 111800 | 756640555 | 3535 | 3540 | 3540 | 3535 | 362 |
| 456 | 20230707 | 111700 | 755359080 | 3545 | 3525 | 3545 | 3525 | 6057 |
| 457 | 20230707 | 111600 | 733956235 | 3520 | 3525 | 3525 | 3520 | 183 |
| 458 | 20230707 | 111500 | 733311775 | 3525 | 3525 | 3525 | 3520 | 1139 |
| 459 | 20230707 | 111400 | 729297395 | 3530 | 3530 | 3530 | 3515 | 6082 |
| 460 | 20230707 | 111300 | 707885695 | 3530 | 3530 | 3530 | 3530 | 10 |
| 461 | 20230707 | 111200 | 707850395 | 3530 | 3535 | 3535 | 3530 | 24 |
| 462 | 20230707 | 111100 | 707765655 | 3530 | 3530 | 3530 | 3525 | 452 |
| 463 | 20230707 | 111000 | 706172170 | 3530 | 3530 | 3530 | 3530 | 738 |
| 464 | 20230707 | 110900 | 703567030 | 3530 | 3530 | 3530 | 3530 | 757 |
| 465 | 20230707 | 110800 | 700894820 | 3530 | 3535 | 3535 | 3530 | 88 |
| 466 | 20230707 | 110700 | 700583810 | 3535 | 3535 | 3535 | 3535 | 503 |
| 467 | 20230707 | 110600 | 698805705 | 3540 | 3535 | 3540 | 3535 | 202 |
| 468 | 20230707 | 110500 | 698091630 | 3535 | 3535 | 3540 | 3535 | 336 |
| 469 | 20230707 | 110400 | 696903790 | 3535 | 3535 | 3535 | 3535 | 97 |
| 470 | 20230707 | 110300 | 696560895 | 3540 | 3540 | 3540 | 3535 | 485 |
| 471 | 20230707 | 110200 | 694844095 | 3540 | 3545 | 3545 | 3535 | 207 |
| 472 | 20230707 | 110100 | 694111405 | 3540 | 3545 | 3545 | 3540 | 623 |
| 473 | 20230707 | 110000 | 691903465 | 3540 | 3540 | 3545 | 3540 | 303 |
| 474 | 20230707 | 105900 | 690830415 | 3540 | 3540 | 3540 | 3540 | 9 |
| 475 | 20230707 | 105800 | 690798555 | 3545 | 3540 | 3545 | 3540 | 2691 |
| 476 | 20230707 | 105700 | 681269915 | 3535 | 3530 | 3535 | 3530 | 26 |
| 477 | 20230707 | 105600 | 681178055 | 3530 | 3535 | 3535 | 3530 | 28 |
| 478 | 20230707 | 105500 | 681079210 | 3535 | 3535 | 3535 | 3535 | 3 |
| 479 | 20230707 | 105400 | 681068605 | 3535 | 3525 | 3540 | 3525 | 2419 |
| 480 | 20230707 | 105300 | 672522240 | 3535 | 3535 | 3535 | 3525 | 1348 |
| 481 | 20230707 | 105200 | 667761245 | 3535 | 3525 | 3535 | 3525 | 126 |
| 482 | 20230707 | 105100 | 667316480 | 3525 | 3535 | 3535 | 3525 | 1251 |
| 483 | 20230707 | 105000 | 662900485 | 3530 | 3530 | 3530 | 3530 | 880 |
| 484 | 20230707 | 104900 | 659794085 | 3530 | 3525 | 3530 | 3525 | 552 |
| 485 | 20230707 | 104800 | 657845620 | 3530 | 3525 | 3530 | 3525 | 517 |
| 486 | 20230707 | 104700 | 656020695 | 3525 | 3530 | 3530 | 3525 | 87 |
| 487 | 20230707 | 104600 | 655713855 | 3525 | 3525 | 3530 | 3520 | 349 |
| 488 | 20230707 | 104500 | 654483735 | 3520 | 3520 | 3530 | 3520 | 5702 |
| 489 | 20230707 | 104400 | 634397160 | 3525 | 3525 | 3525 | 3525 | 3118 |
| 490 | 20230707 | 104300 | 623406210 | 3525 | 3525 | 3525 | 3525 | 823 |
| 491 | 20230707 | 104200 | 620505135 | 3525 | 3530 | 3530 | 3525 | 2841 |
| 492 | 20230707 | 104100 | 610476610 | 3535 | 3540 | 3540 | 3530 | 933 |
| 493 | 20230707 | 104000 | 607178470 | 3535 | 3540 | 3540 | 3535 | 253 |
| 494 | 20230707 | 103900 | 606282950 | 3540 | 3535 | 3540 | 3535 | 419 |
| 495 | 20230707 | 103800 | 604801770 | 3535 | 3535 | 3535 | 3535 | 206 |
| 496 | 20230707 | 103700 | 604073560 | 3540 | 3535 | 3540 | 3535 | 968 |
| 497 | 20230707 | 103600 | 600649680 | 3535 | 3540 | 3540 | 3535 | 278 |
| 498 | 20230707 | 103500 | 599665670 | 3540 | 3535 | 3540 | 3535 | 319 |
| 499 | 20230707 | 103400 | 598537505 | 3540 | 3535 | 3540 | 3535 | 335 |
| 500 | 20230707 | 103300 | 597351800 | 3535 | 3535 | 3535 | 3535 | 580 |
| 501 | 20230707 | 103200 | 595301500 | 3535 | 3540 | 3540 | 3535 | 1487 |
| 502 | 20230707 | 103100 | 590038370 | 3540 | 3540 | 3540 | 3535 | 528 |
| 503 | 20230707 | 103000 | 588170355 | 3540 | 3540 | 3540 | 3535 | 1387 |
| 504 | 20230707 | 102900 | 583260435 | 3540 | 3545 | 3545 | 3540 | 936 |
| 505 | 20230707 | 102800 | 579946495 | 3540 | 3540 | 3540 | 3540 | 1535 |
| 506 | 20230707 | 102700 | 574512595 | 3545 | 3550 | 3555 | 3545 | 2399 |
| 507 | 20230707 | 102600 | 566001410 | 3550 | 3555 | 3555 | 3550 | 1735 |
| 508 | 20230707 | 102500 | 559836845 | 3555 | 3555 | 3560 | 3550 | 1153 |
| 509 | 20230707 | 102400 | 555737975 | 3560 | 3555 | 3560 | 3555 | 190 |
| 510 | 20230707 | 102300 | 555062310 | 3560 | 3555 | 3560 | 3555 | 520 |
| 511 | 20230707 | 102200 | 553213705 | 3555 | 3555 | 3555 | 3550 | 498 |
| 512 | 20230707 | 102100 | 551443430 | 3555 | 3560 | 3560 | 3555 | 430 |
| 513 | 20230707 | 102000 | 549914680 | 3560 | 3560 | 3560 | 3560 | 38 |
| 514 | 20230707 | 101900 | 549779400 | 3560 | 3560 | 3565 | 3560 | 2403 |
| 515 | 20230707 | 101800 | 541219850 | 3560 | 3565 | 3565 | 3560 | 955 |
| 516 | 20230707 | 101700 | 537819815 | 3560 | 3560 | 3565 | 3560 | 351 |
| 517 | 20230707 | 101600 | 536569700 | 3560 | 3560 | 3570 | 3560 | 468 |
| 518 | 20230707 | 101500 | 534903275 | 3565 | 3560 | 3570 | 3555 | 7791 |
| 519 | 20230707 | 101400 | 507160960 | 3555 | 3560 | 3560 | 3555 | 132 |
| 520 | 20230707 | 101300 | 506691640 | 3560 | 3555 | 3560 | 3555 | 5247 |
| 521 | 20230707 | 101200 | 488037855 | 3560 | 3565 | 3565 | 3555 | 292 |
| 522 | 20230707 | 101100 | 486998285 | 3560 | 3555 | 3565 | 3545 | 10381 |
| 523 | 20230707 | 101000 | 450091305 | 3550 | 3540 | 3550 | 3535 | 8817 |
| 524 | 20230707 | 100900 | 418851530 | 3540 | 3545 | 3545 | 3540 | 905 |
| 525 | 20230707 | 100800 | 415647335 | 3545 | 3550 | 3550 | 3540 | 749 |
| 526 | 20230707 | 100700 | 412993760 | 3550 | 3550 | 3550 | 3545 | 380 |
| 527 | 20230707 | 100600 | 411644810 | 3550 | 3555 | 3555 | 3545 | 342 |
| 528 | 20230707 | 100500 | 410431125 | 3555 | 3555 | 3555 | 3550 | 7646 |
| 529 | 20230707 | 100400 | 383275910 | 3560 | 3560 | 3560 | 3555 | 3089 |
| 530 | 20230707 | 100300 | 372279120 | 3560 | 3560 | 3560 | 3560 | 1553 |
| 531 | 20230707 | 100200 | 366750440 | 3565 | 3565 | 3565 | 3560 | 600 |
| 532 | 20230707 | 100100 | 364614205 | 3570 | 3565 | 3570 | 3565 | 427 |
| 533 | 20230707 | 100000 | 363091870 | 3565 | 3570 | 3570 | 3560 | 2447 |
| 534 | 20230707 | 095900 | 354374105 | 3570 | 3575 | 3575 | 3565 | 2107 |
| 535 | 20230707 | 095800 | 346855505 | 3575 | 3575 | 3575 | 3575 | 446 |
| 536 | 20230707 | 095700 | 345261055 | 3575 | 3575 | 3575 | 3575 | 220 |
| 537 | 20230707 | 095600 | 344474555 | 3575 | 3580 | 3580 | 3570 | 838 |
| 538 | 20230707 | 095500 | 341478645 | 3575 | 3575 | 3580 | 3575 | 858 |
| 539 | 20230707 | 095400 | 338410060 | 3575 | 3575 | 3580 | 3575 | 651 |
| 540 | 20230707 | 095300 | 336082580 | 3575 | 3575 | 3575 | 3575 | 314 |
| 541 | 20230707 | 095200 | 334960030 | 3575 | 3575 | 3580 | 3575 | 491 |
| 542 | 20230707 | 095100 | 333204090 | 3580 | 3580 | 3580 | 3575 | 382 |
| 543 | 20230707 | 095000 | 331836775 | 3580 | 3580 | 3580 | 3575 | 1274 |
| 544 | 20230707 | 094900 | 327278955 | 3575 | 3575 | 3575 | 3570 | 2674 |
| 545 | 20230707 | 094800 | 317728500 | 3575 | 3585 | 3585 | 3570 | 2756 |
| 546 | 20230707 | 094700 | 307864970 | 3580 | 3585 | 3590 | 3580 | 453 |
| 547 | 20230707 | 094600 | 306239765 | 3585 | 3595 | 3595 | 3580 | 1797 |
| 548 | 20230707 | 094500 | 299793300 | 3595 | 3605 | 3605 | 3595 | 8705 |
| 549 | 20230707 | 094400 | 268455650 | 3605 | 3610 | 3610 | 3605 | 1541 |
| 550 | 20230707 | 094300 | 262900295 | 3610 | 3610 | 3610 | 3605 | 624 |
| 551 | 20230707 | 094200 | 260649600 | 3610 | 3620 | 3620 | 3610 | 3851 |
| 552 | 20230707 | 094100 | 246738085 | 3620 | 3615 | 3620 | 3615 | 195 |
| 553 | 20230707 | 094000 | 246032580 | 3615 | 3615 | 3620 | 3615 | 131 |
| 554 | 20230707 | 093900 | 245558915 | 3615 | 3615 | 3620 | 3615 | 601 |
| 555 | 20230707 | 093800 | 243386285 | 3620 | 3620 | 3620 | 3620 | 76 |
| 556 | 20230707 | 093700 | 243111165 | 3620 | 3620 | 3620 | 3615 | 25 |
| 557 | 20230707 | 093600 | 243020735 | 3615 | 3620 | 3620 | 3615 | 230 |
| 558 | 20230707 | 093500 | 242189235 | 3620 | 3615 | 3620 | 3610 | 196 |
| 559 | 20230707 | 093400 | 241480740 | 3615 | 3610 | 3615 | 3610 | 391 |
| 560 | 20230707 | 093300 | 240067370 | 3615 | 3620 | 3620 | 3610 | 429 |
| 561 | 20230707 | 093200 | 238515850 | 3620 | 3620 | 3620 | 3615 | 179 |
| 562 | 20230707 | 093100 | 237867920 | 3620 | 3625 | 3625 | 3620 | 809 |
| 563 | 20230707 | 093000 | 234937840 | 3625 | 3625 | 3625 | 3625 | 140 |
| 564 | 20230707 | 092900 | 234430340 | 3630 | 3630 | 3630 | 3630 | 6 |
| 565 | 20230707 | 092800 | 234408560 | 3630 | 3630 | 3630 | 3630 | 12 |
| 566 | 20230707 | 092700 | 234365000 | 3630 | 3630 | 3630 | 3630 | 420 |
| 567 | 20230707 | 092600 | 232840400 | 3630 | 3625 | 3630 | 3625 | 200 |
| 568 | 20230707 | 092500 | 232114915 | 3625 | 3620 | 3625 | 3610 | 3525 |
| 569 | 20230707 | 092400 | 219355040 | 3620 | 3610 | 3620 | 3610 | 1758 |
| 570 | 20230707 | 092300 | 212999745 | 3610 | 3610 | 3610 | 3605 | 1477 |
| 571 | 20230707 | 092200 | 207673985 | 3610 | 3605 | 3610 | 3605 | 407 |
| 572 | 20230707 | 092100 | 206204810 | 3610 | 3615 | 3620 | 3610 | 3741 |
| 573 | 20230707 | 092000 | 192694320 | 3620 | 3620 | 3620 | 3610 | 2916 |
| 574 | 20230707 | 091900 | 182154940 | 3620 | 3620 | 3620 | 3615 | 1206 |
| 575 | 20230707 | 091800 | 177795060 | 3620 | 3625 | 3625 | 3615 | 1635 |
| 576 | 20230707 | 091700 | 171873260 | 3625 | 3625 | 3630 | 3625 | 154 |
| 577 | 20230707 | 091600 | 171314925 | 3630 | 3630 | 3630 | 3625 | 4019 |
| 578 | 20230707 | 091500 | 156729305 | 3635 | 3635 | 3635 | 3630 | 1723 |
| 579 | 20230707 | 091400 | 150470920 | 3635 | 3635 | 3640 | 3635 | 1136 |
| 580 | 20230707 | 091300 | 146341555 | 3640 | 3645 | 3645 | 3640 | 1663 |
| 581 | 20230707 | 091200 | 140283020 | 3650 | 3650 | 3655 | 3650 | 1875 |
| 582 | 20230707 | 091100 | 133432295 | 3645 | 3655 | 3655 | 3645 | 2105 |
| 583 | 20230707 | 091000 | 125748425 | 3655 | 3655 | 3655 | 3655 | 2522 |
| 584 | 20230707 | 090900 | 116530515 | 3655 | 3660 | 3660 | 3655 | 1382 |
| 585 | 20230707 | 090800 | 111473395 | 3660 | 3660 | 3660 | 3660 | 859 |
| 586 | 20230707 | 090700 | 108329455 | 3660 | 3660 | 3665 | 3655 | 1667 |
| 587 | 20230707 | 090600 | 102228735 | 3660 | 3660 | 3660 | 3655 | 2031 |
| 588 | 20230707 | 090500 | 94800275 | 3655 | 3665 | 3665 | 3650 | 1086 |
| 589 | 20230707 | 090400 | 90830085 | 3655 | 3655 | 3665 | 3650 | 2239 |
| 590 | 20230707 | 090300 | 82650925 | 3670 | 3670 | 3675 | 3650 | 3165 |
| 591 | 20230707 | 090200 | 71068935 | 3660 | 3665 | 3675 | 3660 | 2017 |
| 592 | 20230707 | 090100 | 63673025 | 3665 | 3695 | 3695 | 3650 | 5978 |
| 593 | 20230707 | 090000 | 41761335 | 3695 | 3700 | 3700 | 3675 | 11296 |