30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 6639 |
| 3 | 20230707 | 190100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20230707 | 190000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20230707 | 185900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20230707 | 185800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20230707 | 185700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20230707 | 185600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20230707 | 185500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20230707 | 185400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20230707 | 185300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20230707 | 185200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20230707 | 185100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20230707 | 185000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20230707 | 184900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20230707 | 184800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20230707 | 184700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20230707 | 184600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20230707 | 184500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20230707 | 184400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20230707 | 184300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20230707 | 184200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20230707 | 184100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20230707 | 184000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20230707 | 183900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20230707 | 183800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20230707 | 183700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20230707 | 183600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20230707 | 183500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20230707 | 183400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20230707 | 183300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20230707 | 183200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 6639 |
| 33 | 20230707 | 183100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20230707 | 183000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20230707 | 182900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20230707 | 182800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20230707 | 182700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20230707 | 182600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20230707 | 182500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20230707 | 182400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20230707 | 182300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20230707 | 182200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20230707 | 182100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20230707 | 182000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20230707 | 181900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20230707 | 181800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20230707 | 181700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20230707 | 181600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20230707 | 181500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20230707 | 181400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20230707 | 181300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20230707 | 181200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20230707 | 181100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20230707 | 181000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20230707 | 180900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20230707 | 180800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20230707 | 180700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20230707 | 180600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20230707 | 180500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20230707 | 180400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20230707 | 180300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20230707 | 180200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 6639 |
| 63 | 20230707 | 180100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20230707 | 180000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20230707 | 175900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20230707 | 175800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20230707 | 175700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20230707 | 175600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20230707 | 175500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20230707 | 175400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20230707 | 175300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20230707 | 175200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20230707 | 175100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20230707 | 175000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20230707 | 174900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20230707 | 174800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20230707 | 174700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20230707 | 174600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20230707 | 174500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20230707 | 174400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20230707 | 174300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20230707 | 174200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20230707 | 174100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20230707 | 174000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20230707 | 173900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20230707 | 173800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20230707 | 173700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20230707 | 173600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20230707 | 173500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20230707 | 173400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20230707 | 173300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20230707 | 173200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 6639 |
| 93 | 20230707 | 173100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20230707 | 173000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20230707 | 172900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20230707 | 172800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20230707 | 172700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20230707 | 172600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20230707 | 172500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20230707 | 172400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20230707 | 172300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20230707 | 172200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20230707 | 172100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20230707 | 172000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20230707 | 171900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20230707 | 171800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20230707 | 171700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20230707 | 171600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20230707 | 171500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20230707 | 171400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20230707 | 171300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20230707 | 171200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20230707 | 171100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20230707 | 171000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20230707 | 170900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20230707 | 170800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20230707 | 170700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20230707 | 170600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20230707 | 170500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20230707 | 170400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20230707 | 170300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20230707 | 170200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 6639 |
| 123 | 20230707 | 170100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20230707 | 170000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20230707 | 165900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20230707 | 165800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20230707 | 165700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20230707 | 165600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20230707 | 165500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20230707 | 165400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20230707 | 165300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20230707 | 165200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20230707 | 165100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20230707 | 165000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20230707 | 164900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20230707 | 164800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20230707 | 164700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20230707 | 164600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20230707 | 164500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20230707 | 164400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20230707 | 164300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20230707 | 164200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20230707 | 164100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20230707 | 164000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20230707 | 163900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20230707 | 163800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20230707 | 163700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20230707 | 163600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20230707 | 163500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20230707 | 163400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20230707 | 163300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20230707 | 163200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 6639 |
| 153 | 20230707 | 163100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20230707 | 163000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20230707 | 162900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20230707 | 162800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20230707 | 162700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20230707 | 162600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20230707 | 162500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20230707 | 162400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20230707 | 162300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20230707 | 162200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20230707 | 162100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20230707 | 162000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20230707 | 161900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20230707 | 161800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20230707 | 161700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20230707 | 161600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20230707 | 161500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20230707 | 161400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20230707 | 161300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20230707 | 161200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20230707 | 161100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20230707 | 161000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20230707 | 160900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20230707 | 160800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20230707 | 160700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20230707 | 160600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20230707 | 160500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20230707 | 160400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20230707 | 160300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20230707 | 160200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 6639 |
| 183 | 20230707 | 160100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20230707 | 160000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20230707 | 155900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20230707 | 155800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20230707 | 155700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20230707 | 155600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20230707 | 155500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20230707 | 155400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20230707 | 155300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20230707 | 155200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20230707 | 155100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20230707 | 155000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20230707 | 154900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20230707 | 154800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20230707 | 154700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20230707 | 154600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20230707 | 154500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20230707 | 154400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20230707 | 154300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20230707 | 154200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20230707 | 154100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20230707 | 154000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20230707 | 153900 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20230707 | 153800 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20230707 | 153700 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20230707 | 153600 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20230707 | 153500 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20230707 | 153400 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20230707 | 153300 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20230707 | 153200 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 6639 |
| 213 | 20230707 | 153100 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20230707 | 153000 | 3077067645 | 3560 | 3560 | 3560 | 3560 | 6639 |
| 215 | 20230707 | 152900 | 3053432805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20230707 | 152800 | 3053432805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20230707 | 152700 | 3053432805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20230707 | 152600 | 3053432805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20230707 | 152500 | 3053432805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20230707 | 152400 | 3053432805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20230707 | 152300 | 3053432805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20230707 | 152200 | 3053432805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20230707 | 152100 | 3053432805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20230707 | 152000 | 3053432805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20230707 | 151900 | 3053432805 | 3545 | 3550 | 3560 | 3545 | 2403 |
| 226 | 20230707 | 151800 | 3044905505 | 3550 | 3550 | 3550 | 3545 | 484 |
| 227 | 20230707 | 151700 | 3043188940 | 3550 | 3550 | 3550 | 3540 | 407 |
| 228 | 20230707 | 151600 | 3041746350 | 3550 | 3550 | 3550 | 3545 | 1268 |
| 229 | 20230707 | 151500 | 3037245045 | 3550 | 3550 | 3550 | 3545 | 261 |
| 230 | 20230707 | 151400 | 3036319360 | 3545 | 3545 | 3550 | 3545 | 2370 |
| 231 | 20230707 | 151300 | 3027917695 | 3545 | 3555 | 3560 | 3545 | 8953 |
| 232 | 20230707 | 151200 | 2996146345 | 3555 | 3555 | 3560 | 3555 | 1304 |
| 233 | 20230707 | 151100 | 2991510610 | 3565 | 3550 | 3565 | 3550 | 2414 |
| 234 | 20230707 | 151000 | 2982928805 | 3550 | 3550 | 3550 | 3545 | 15 |
| 235 | 20230707 | 150900 | 2982875605 | 3550 | 3550 | 3550 | 3550 | 22 |
| 236 | 20230707 | 150800 | 2982797505 | 3540 | 3540 | 3540 | 3535 | 2360 |
| 237 | 20230707 | 150700 | 2974443555 | 3535 | 3545 | 3545 | 3535 | 1583 |
| 238 | 20230707 | 150600 | 2968844305 | 3550 | 3550 | 3550 | 3550 | 100 |
| 239 | 20230707 | 150500 | 2968489305 | 3550 | 3545 | 3550 | 3545 | 873 |
| 240 | 20230707 | 150400 | 2965394505 | 3545 | 3550 | 3550 | 3545 | 2498 |
| 241 | 20230707 | 150300 | 2956536605 | 3550 | 3545 | 3555 | 3545 | 348 |
| 242 | 20230707 | 150200 | 2955301270 | 3545 | 3555 | 3555 | 3545 | 74 |
| 243 | 20230707 | 150100 | 2955038615 | 3560 | 3560 | 3560 | 3560 | 6 |
| 244 | 20230707 | 150000 | 2955017255 | 3530 | 3545 | 3560 | 3530 | 1925 |
| 245 | 20230707 | 145900 | 2948216600 | 3540 | 3540 | 3545 | 3535 | 1466 |
| 246 | 20230707 | 145800 | 2943027740 | 3540 | 3545 | 3545 | 3540 | 2425 |
| 247 | 20230707 | 145700 | 2934441635 | 3545 | 3560 | 3565 | 3545 | 6328 |
| 248 | 20230707 | 145600 | 2911962665 | 3560 | 3555 | 3560 | 3555 | 1544 |
| 249 | 20230707 | 145500 | 2906473740 | 3555 | 3550 | 3555 | 3550 | 310 |
| 250 | 20230707 | 145400 | 2905372190 | 3560 | 3550 | 3560 | 3550 | 129 |
| 251 | 20230707 | 145300 | 2904914230 | 3550 | 3550 | 3550 | 3550 | 112 |
| 252 | 20230707 | 145200 | 2904516630 | 3545 | 3545 | 3545 | 3545 | 1350 |
| 253 | 20230707 | 145100 | 2899730880 | 3545 | 3555 | 3555 | 3545 | 3545 |
| 254 | 20230707 | 145000 | 2887151175 | 3555 | 3555 | 3565 | 3555 | 182 |
| 255 | 20230707 | 144900 | 2886503155 | 3565 | 3560 | 3565 | 3560 | 261 |
| 256 | 20230707 | 144800 | 2885572940 | 3550 | 3550 | 3560 | 3550 | 3975 |
| 257 | 20230707 | 144700 | 2871427335 | 3545 | 3540 | 3550 | 3540 | 1021 |
| 258 | 20230707 | 144600 | 2867808585 | 3540 | 3545 | 3545 | 3540 | 1420 |
| 259 | 20230707 | 144500 | 2862781760 | 3545 | 3545 | 3545 | 3540 | 2186 |
| 260 | 20230707 | 144400 | 2855038080 | 3545 | 3545 | 3545 | 3545 | 1287 |
| 261 | 20230707 | 144300 | 2850475665 | 3545 | 3540 | 3545 | 3540 | 3257 |
| 262 | 20230707 | 144200 | 2838930850 | 3540 | 3540 | 3540 | 3540 | 219 |
| 263 | 20230707 | 144100 | 2838155590 | 3535 | 3545 | 3545 | 3535 | 979 |
| 264 | 20230707 | 144000 | 2834690735 | 3545 | 3540 | 3545 | 3540 | 1722 |
| 265 | 20230707 | 143900 | 2828594635 | 3535 | 3530 | 3535 | 3530 | 2605 |
| 266 | 20230707 | 143800 | 2819387580 | 3530 | 3530 | 3530 | 3530 | 636 |
| 267 | 20230707 | 143700 | 2817142500 | 3530 | 3535 | 3535 | 3530 | 420 |
| 268 | 20230707 | 143600 | 2815659800 | 3535 | 3535 | 3535 | 3535 | 1113 |
| 269 | 20230707 | 143500 | 2811725345 | 3540 | 3540 | 3540 | 3530 | 116 |
| 270 | 20230707 | 143400 | 2811315725 | 3540 | 3540 | 3540 | 3535 | 471 |
| 271 | 20230707 | 143300 | 2809648890 | 3540 | 3535 | 3540 | 3535 | 324 |
| 272 | 20230707 | 143200 | 2808503535 | 3535 | 3530 | 3535 | 3530 | 6 |
| 273 | 20230707 | 143100 | 2808482340 | 3525 | 3525 | 3525 | 3520 | 2499 |
| 274 | 20230707 | 143000 | 2799683585 | 3525 | 3525 | 3525 | 3525 | 31 |
| 275 | 20230707 | 142900 | 2799574310 | 3520 | 3520 | 3520 | 3520 | 1051 |
| 276 | 20230707 | 142800 | 2795874790 | 3520 | 3520 | 3520 | 3520 | 500 |
| 277 | 20230707 | 142700 | 2794114790 | 3535 | 3535 | 3535 | 3515 | 303 |
| 278 | 20230707 | 142600 | 2793049650 | 3515 | 3520 | 3535 | 3515 | 4754 |
| 279 | 20230707 | 142500 | 2776320105 | 3520 | 3525 | 3525 | 3520 | 1000 |
| 280 | 20230707 | 142400 | 2772800100 | 3520 | 3530 | 3530 | 3520 | 1118 |
| 281 | 20230707 | 142300 | 2768854580 | 3530 | 3530 | 3530 | 3520 | 926 |
| 282 | 20230707 | 142200 | 2765592485 | 3535 | 3535 | 3535 | 3535 | 283 |
| 283 | 20230707 | 142100 | 2764592080 | 3540 | 3535 | 3540 | 3535 | 13 |
| 284 | 20230707 | 142000 | 2764546120 | 3540 | 3535 | 3540 | 3535 | 299 |
| 285 | 20230707 | 141900 | 2763489150 | 3535 | 3535 | 3535 | 3535 | 846 |
| 286 | 20230707 | 141800 | 2760498540 | 3530 | 3530 | 3530 | 3515 | 2159 |
| 287 | 20230707 | 141700 | 2752902185 | 3535 | 3535 | 3535 | 3535 | 300 |
| 288 | 20230707 | 141600 | 2751841685 | 3535 | 3535 | 3535 | 3525 | 311 |
| 289 | 20230707 | 141500 | 2750744085 | 3535 | 3530 | 3535 | 3525 | 350 |
| 290 | 20230707 | 141400 | 2749508625 | 3530 | 3515 | 3530 | 3515 | 52 |
| 291 | 20230707 | 141300 | 2749325815 | 3515 | 3515 | 3520 | 3515 | 2040 |
| 292 | 20230707 | 141200 | 2742155210 | 3510 | 3510 | 3510 | 3510 | 6000 |
| 293 | 20230707 | 141100 | 2721095210 | 3510 | 3530 | 3530 | 3510 | 7642 |
| 294 | 20230707 | 141000 | 2694247485 | 3525 | 3525 | 3525 | 3525 | 718 |
| 295 | 20230707 | 140900 | 2691716535 | 3525 | 3525 | 3525 | 3520 | 2932 |
| 296 | 20230707 | 140800 | 2681382450 | 3525 | 3530 | 3530 | 3520 | 946 |
| 297 | 20230707 | 140700 | 2678048420 | 3530 | 3515 | 3530 | 3515 | 1099 |
| 298 | 20230707 | 140600 | 2674170150 | 3510 | 3540 | 3540 | 3510 | 22613 |
| 299 | 20230707 | 140500 | 2594478215 | 3540 | 3550 | 3550 | 3540 | 762 |
| 300 | 20230707 | 140400 | 2591780595 | 3550 | 3545 | 3550 | 3545 | 1493 |
| 301 | 20230707 | 140300 | 2586487885 | 3555 | 3555 | 3555 | 3550 | 402 |
| 302 | 20230707 | 140200 | 2585059225 | 3545 | 3550 | 3555 | 3545 | 644 |
| 303 | 20230707 | 140100 | 2582775655 | 3550 | 3550 | 3555 | 3545 | 540 |
| 304 | 20230707 | 140000 | 2580859005 | 3545 | 3545 | 3545 | 3545 | 45 |
| 305 | 20230707 | 135900 | 2580699480 | 3545 | 3545 | 3545 | 3545 | 0 |
| 306 | 20230707 | 135800 | 2580699480 | 3545 | 3550 | 3550 | 3545 | 1093 |
| 307 | 20230707 | 135700 | 2576824130 | 3555 | 3555 | 3555 | 3555 | 550 |
| 308 | 20230707 | 135600 | 2574868880 | 3555 | 3550 | 3555 | 3550 | 455 |
| 309 | 20230707 | 135500 | 2573252240 | 3550 | 3545 | 3550 | 3535 | 4830 |
| 310 | 20230707 | 135400 | 2556150405 | 3545 | 3545 | 3545 | 3545 | 10 |
| 311 | 20230707 | 135300 | 2556114955 | 3545 | 3545 | 3545 | 3545 | 1 |
| 312 | 20230707 | 135200 | 2556111410 | 3540 | 3535 | 3540 | 3535 | 3254 |
| 313 | 20230707 | 135100 | 2544595365 | 3535 | 3540 | 3540 | 3535 | 2 |
| 314 | 20230707 | 135000 | 2544588290 | 3535 | 3545 | 3545 | 3535 | 7952 |
| 315 | 20230707 | 134900 | 2516436890 | 3550 | 3550 | 3550 | 3550 | 11 |
| 316 | 20230707 | 134800 | 2516397840 | 3550 | 3550 | 3550 | 3550 | 241 |
| 317 | 20230707 | 134700 | 2515542290 | 3545 | 3545 | 3545 | 3545 | 0 |
| 318 | 20230707 | 134600 | 2515542290 | 3545 | 3550 | 3550 | 3545 | 35 |
| 319 | 20230707 | 134500 | 2515418210 | 3540 | 3535 | 3540 | 3535 | 5391 |
| 320 | 20230707 | 134400 | 2496343465 | 3535 | 3535 | 3540 | 3535 | 657 |
| 321 | 20230707 | 134300 | 2494018690 | 3535 | 3535 | 3535 | 3535 | 111 |
| 322 | 20230707 | 134200 | 2493626305 | 3535 | 3535 | 3540 | 3535 | 67 |
| 323 | 20230707 | 134100 | 2493389410 | 3535 | 3535 | 3540 | 3535 | 7107 |
| 324 | 20230707 | 134000 | 2468266155 | 3540 | 3540 | 3540 | 3535 | 12104 |
| 325 | 20230707 | 133900 | 2425427085 | 3540 | 3545 | 3545 | 3540 | 13327 |
| 326 | 20230707 | 133800 | 2378222205 | 3555 | 3555 | 3555 | 3550 | 2617 |
| 327 | 20230707 | 133700 | 2368928990 | 3560 | 3560 | 3560 | 3560 | 323 |
| 328 | 20230707 | 133600 | 2367779110 | 3560 | 3560 | 3560 | 3560 | 350 |
| 329 | 20230707 | 133500 | 2366533110 | 3560 | 3560 | 3560 | 3560 | 1530 |
| 330 | 20230707 | 133400 | 2361086310 | 3560 | 3560 | 3560 | 3560 | 187 |
| 331 | 20230707 | 133300 | 2360420590 | 3550 | 3550 | 3550 | 3550 | 0 |
| 332 | 20230707 | 133200 | 2360420590 | 3550 | 3550 | 3550 | 3550 | 3 |
| 333 | 20230707 | 133100 | 2360409940 | 3550 | 3550 | 3550 | 3550 | 18 |
| 334 | 20230707 | 133000 | 2360346040 | 3550 | 3560 | 3560 | 3550 | 11 |
| 335 | 20230707 | 132900 | 2360306980 | 3545 | 3550 | 3550 | 3545 | 1312 |
| 336 | 20230707 | 132800 | 2355655350 | 3550 | 3550 | 3550 | 3550 | 500 |
| 337 | 20230707 | 132700 | 2353880350 | 3545 | 3545 | 3545 | 3545 | 2 |
| 338 | 20230707 | 132600 | 2353873260 | 3545 | 3545 | 3545 | 3545 | 10 |
| 339 | 20230707 | 132500 | 2353837810 | 3560 | 3560 | 3560 | 3560 | 0 |
| 340 | 20230707 | 132400 | 2353837810 | 3560 | 3545 | 3560 | 3545 | 1001 |
| 341 | 20230707 | 132300 | 2350289250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 342 | 20230707 | 132200 | 2350289250 | 3545 | 3545 | 3545 | 3545 | 902 |
| 343 | 20230707 | 132100 | 2347091660 | 3545 | 3550 | 3560 | 3545 | 4427 |
| 344 | 20230707 | 132000 | 2331385110 | 3560 | 3560 | 3560 | 3560 | 10 |
| 345 | 20230707 | 131900 | 2331349510 | 3550 | 3550 | 3550 | 3550 | 686 |
| 346 | 20230707 | 131800 | 2328914210 | 3545 | 3560 | 3560 | 3545 | 330 |
| 347 | 20230707 | 131700 | 2327744285 | 3560 | 3560 | 3560 | 3560 | 170 |
| 348 | 20230707 | 131600 | 2327139085 | 3535 | 3540 | 3560 | 3535 | 4511 |
| 349 | 20230707 | 131500 | 2311176215 | 3540 | 3550 | 3550 | 3540 | 8379 |
| 350 | 20230707 | 131400 | 2281461640 | 3550 | 3550 | 3550 | 3550 | 310 |
| 351 | 20230707 | 131300 | 2280361140 | 3550 | 3555 | 3555 | 3545 | 2557 |
| 352 | 20230707 | 131200 | 2271285910 | 3560 | 3565 | 3565 | 3560 | 403 |
| 353 | 20230707 | 131100 | 2269849230 | 3565 | 3565 | 3565 | 3550 | 1120 |
| 354 | 20230707 | 131000 | 2265870140 | 3565 | 3565 | 3565 | 3565 | 10 |
| 355 | 20230707 | 130900 | 2265834490 | 3565 | 3550 | 3565 | 3550 | 2918 |
| 356 | 20230707 | 130800 | 2255472100 | 3545 | 3545 | 3550 | 3545 | 1442 |
| 357 | 20230707 | 130700 | 2250360160 | 3550 | 3550 | 3550 | 3550 | 767 |
| 358 | 20230707 | 130600 | 2247637310 | 3540 | 3540 | 3550 | 3540 | 2421 |
| 359 | 20230707 | 130500 | 2239055695 | 3540 | 3550 | 3550 | 3540 | 10249 |
| 360 | 20230707 | 130400 | 2202690685 | 3560 | 3565 | 3565 | 3550 | 22693 |
| 361 | 20230707 | 130300 | 2122067835 | 3565 | 3565 | 3570 | 3560 | 4351 |
| 362 | 20230707 | 130200 | 2106551875 | 3565 | 3560 | 3565 | 3560 | 920 |
| 363 | 20230707 | 130100 | 2103273705 | 3560 | 3570 | 3570 | 3560 | 896 |
| 364 | 20230707 | 130000 | 2100078935 | 3560 | 3560 | 3560 | 3560 | 1670 |
| 365 | 20230707 | 125900 | 2094133735 | 3560 | 3575 | 3575 | 3560 | 17049 |
| 366 | 20230707 | 125800 | 2033313945 | 3575 | 3575 | 3575 | 3575 | 200 |
| 367 | 20230707 | 125700 | 2032598945 | 3580 | 3585 | 3585 | 3580 | 164 |
| 368 | 20230707 | 125600 | 2032011575 | 3585 | 3570 | 3585 | 3570 | 213 |
| 369 | 20230707 | 125500 | 2031249810 | 3570 | 3580 | 3580 | 3570 | 3175 |
| 370 | 20230707 | 125400 | 2019902975 | 3575 | 3580 | 3585 | 3575 | 3637 |
| 371 | 20230707 | 125300 | 2006882520 | 3585 | 3585 | 3585 | 3585 | 3 |
| 372 | 20230707 | 125200 | 2006871765 | 3590 | 3585 | 3590 | 3585 | 3502 |
| 373 | 20230707 | 125100 | 1994317090 | 3585 | 3585 | 3585 | 3585 | 999 |
| 374 | 20230707 | 125000 | 1990735675 | 3590 | 3590 | 3590 | 3585 | 599 |
| 375 | 20230707 | 124900 | 1988585865 | 3585 | 3580 | 3585 | 3580 | 1954 |
| 376 | 20230707 | 124800 | 1981590045 | 3580 | 3580 | 3580 | 3575 | 2441 |
| 377 | 20230707 | 124700 | 1972855810 | 3580 | 3580 | 3580 | 3580 | 220 |
| 378 | 20230707 | 124600 | 1972068210 | 3580 | 3585 | 3585 | 3580 | 2624 |
| 379 | 20230707 | 124500 | 1962673695 | 3585 | 3580 | 3585 | 3580 | 2084 |
| 380 | 20230707 | 124400 | 1955207140 | 3580 | 3585 | 3585 | 3580 | 1317 |
| 381 | 20230707 | 124300 | 1950490675 | 3585 | 3585 | 3585 | 3585 | 126 |
| 382 | 20230707 | 124200 | 1950038965 | 3585 | 3590 | 3590 | 3585 | 3158 |
| 383 | 20230707 | 124100 | 1938710745 | 3585 | 3590 | 3590 | 3585 | 321 |
| 384 | 20230707 | 124000 | 1937559955 | 3585 | 3585 | 3585 | 3585 | 1704 |
| 385 | 20230707 | 123900 | 1931451115 | 3590 | 3585 | 3590 | 3585 | 630 |
| 386 | 20230707 | 123800 | 1929192015 | 3590 | 3585 | 3590 | 3580 | 3506 |
| 387 | 20230707 | 123700 | 1916636485 | 3585 | 3595 | 3595 | 3585 | 11654 |
| 388 | 20230707 | 123600 | 1874824310 | 3600 | 3600 | 3600 | 3600 | 1 |
| 389 | 20230707 | 123500 | 1874820710 | 3595 | 3595 | 3595 | 3595 | 222 |
| 390 | 20230707 | 123400 | 1874022620 | 3595 | 3595 | 3595 | 3595 | 1255 |
| 391 | 20230707 | 123300 | 1869510895 | 3595 | 3595 | 3595 | 3595 | 101 |
| 392 | 20230707 | 123200 | 1869147800 | 3595 | 3595 | 3595 | 3595 | 1022 |
| 393 | 20230707 | 123100 | 1865473710 | 3595 | 3595 | 3595 | 3595 | 500 |
| 394 | 20230707 | 123000 | 1863676210 | 3595 | 3610 | 3610 | 3595 | 136 |
| 395 | 20230707 | 122900 | 1863187185 | 3610 | 3590 | 3610 | 3590 | 946 |
| 396 | 20230707 | 122800 | 1859789755 | 3595 | 3600 | 3600 | 3595 | 5860 |
| 397 | 20230707 | 122700 | 1838708375 | 3600 | 3600 | 3600 | 3595 | 360 |
| 398 | 20230707 | 122600 | 1837413425 | 3595 | 3610 | 3610 | 3595 | 140 |
| 399 | 20230707 | 122500 | 1836909270 | 3595 | 3600 | 3600 | 3595 | 2065 |
| 400 | 20230707 | 122400 | 1829476095 | 3600 | 3600 | 3600 | 3600 | 139 |
| 401 | 20230707 | 122300 | 1828975695 | 3600 | 3605 | 3605 | 3600 | 201 |
| 402 | 20230707 | 122200 | 1828252090 | 3600 | 3605 | 3605 | 3600 | 100 |
| 403 | 20230707 | 122100 | 1827892085 | 3600 | 3615 | 3615 | 3600 | 350 |
| 404 | 20230707 | 122000 | 1826630775 | 3615 | 3610 | 3615 | 3610 | 661 |
| 405 | 20230707 | 121900 | 1824243140 | 3600 | 3600 | 3600 | 3600 | 0 |
| 406 | 20230707 | 121800 | 1824243140 | 3600 | 3600 | 3600 | 3600 | 150 |
| 407 | 20230707 | 121700 | 1823703140 | 3605 | 3600 | 3605 | 3600 | 704 |
| 408 | 20230707 | 121600 | 1821168490 | 3600 | 3605 | 3605 | 3600 | 120 |
| 409 | 20230707 | 121500 | 1820736390 | 3600 | 3610 | 3610 | 3600 | 2146 |
| 410 | 20230707 | 121400 | 1813000050 | 3610 | 3610 | 3610 | 3610 | 143 |
| 411 | 20230707 | 121300 | 1812483820 | 3615 | 3615 | 3615 | 3615 | 20 |
| 412 | 20230707 | 121200 | 1812411520 | 3610 | 3615 | 3615 | 3610 | 169 |
| 413 | 20230707 | 121100 | 1811800600 | 3615 | 3615 | 3615 | 3615 | 141 |
| 414 | 20230707 | 121000 | 1811290885 | 3615 | 3615 | 3615 | 3615 | 7 |
| 415 | 20230707 | 120900 | 1811265580 | 3615 | 3620 | 3620 | 3615 | 6 |
| 416 | 20230707 | 120800 | 1811243875 | 3620 | 3615 | 3620 | 3615 | 293 |
| 417 | 20230707 | 120700 | 1810183220 | 3615 | 3610 | 3615 | 3595 | 800 |
| 418 | 20230707 | 120600 | 1807299755 | 3600 | 3610 | 3610 | 3600 | 50 |
| 419 | 20230707 | 120500 | 1807119740 | 3600 | 3610 | 3610 | 3600 | 552 |
| 420 | 20230707 | 120400 | 1805128195 | 3600 | 3595 | 3600 | 3595 | 14161 |
| 421 | 20230707 | 120300 | 1754163430 | 3595 | 3585 | 3595 | 3585 | 52 |
| 422 | 20230707 | 120200 | 1753976500 | 3585 | 3585 | 3585 | 3585 | 302 |
| 423 | 20230707 | 120100 | 1752893830 | 3595 | 3590 | 3595 | 3585 | 3906 |
| 424 | 20230707 | 120000 | 1738882180 | 3590 | 3595 | 3595 | 3590 | 2647 |
| 425 | 20230707 | 115900 | 1729370950 | 3590 | 3590 | 3590 | 3590 | 1921 |
| 426 | 20230707 | 115800 | 1722474560 | 3590 | 3590 | 3590 | 3590 | 629 |
| 427 | 20230707 | 115700 | 1720216450 | 3590 | 3590 | 3595 | 3590 | 979 |
| 428 | 20230707 | 115600 | 1716701835 | 3590 | 3590 | 3590 | 3590 | 2494 |
| 429 | 20230707 | 115500 | 1707748375 | 3595 | 3595 | 3595 | 3590 | 7903 |
| 430 | 20230707 | 115400 | 1679346615 | 3600 | 3605 | 3605 | 3595 | 15618 |
| 431 | 20230707 | 115300 | 1623113770 | 3605 | 3610 | 3610 | 3605 | 9086 |
| 432 | 20230707 | 115200 | 1590353810 | 3610 | 3615 | 3615 | 3610 | 6033 |
| 433 | 20230707 | 115100 | 1568554680 | 3620 | 3610 | 3620 | 3610 | 116 |
| 434 | 20230707 | 115000 | 1568135410 | 3610 | 3620 | 3620 | 3610 | 5675 |
| 435 | 20230707 | 114900 | 1547608495 | 3620 | 3620 | 3620 | 3620 | 233 |
| 436 | 20230707 | 114800 | 1546765035 | 3630 | 3630 | 3630 | 3630 | 221 |
| 437 | 20230707 | 114700 | 1545962805 | 3615 | 3630 | 3630 | 3615 | 2392 |
| 438 | 20230707 | 114600 | 1537299110 | 3630 | 3630 | 3630 | 3630 | 368 |
| 439 | 20230707 | 114500 | 1535963270 | 3625 | 3630 | 3630 | 3625 | 13 |
| 440 | 20230707 | 114400 | 1535916135 | 3625 | 3625 | 3625 | 3625 | 2 |
| 441 | 20230707 | 114300 | 1535908885 | 3625 | 3625 | 3625 | 3625 | 0 |
| 442 | 20230707 | 114200 | 1535908885 | 3625 | 3625 | 3625 | 3625 | 22 |
| 443 | 20230707 | 114100 | 1535829135 | 3625 | 3615 | 3625 | 3615 | 7 |
| 444 | 20230707 | 114000 | 1535803820 | 3630 | 3630 | 3630 | 3630 | 11 |
| 445 | 20230707 | 113900 | 1535763890 | 3615 | 3615 | 3615 | 3615 | 61 |
| 446 | 20230707 | 113800 | 1535543375 | 3615 | 3615 | 3615 | 3615 | 727 |
| 447 | 20230707 | 113700 | 1532915270 | 3610 | 3615 | 3615 | 3610 | 1122 |
| 448 | 20230707 | 113600 | 1528859245 | 3615 | 3610 | 3615 | 3610 | 1722 |
| 449 | 20230707 | 113500 | 1522642375 | 3610 | 3605 | 3610 | 3605 | 812 |
| 450 | 20230707 | 113400 | 1519714610 | 3605 | 3610 | 3610 | 3605 | 1691 |
| 451 | 20230707 | 113300 | 1513618200 | 3605 | 3610 | 3610 | 3605 | 376 |
| 452 | 20230707 | 113200 | 1512262085 | 3610 | 3615 | 3615 | 3610 | 1756 |
| 453 | 20230707 | 113100 | 1505922920 | 3615 | 3615 | 3615 | 3615 | 282 |
| 454 | 20230707 | 113000 | 1504903490 | 3615 | 3625 | 3625 | 3615 | 11915 |
| 455 | 20230707 | 112900 | 1461740300 | 3630 | 3625 | 3630 | 3625 | 5321 |
| 456 | 20230707 | 112800 | 1442429570 | 3630 | 3630 | 3630 | 3625 | 154 |
| 457 | 20230707 | 112700 | 1441870950 | 3630 | 3630 | 3630 | 3630 | 449 |
| 458 | 20230707 | 112600 | 1440241080 | 3630 | 3630 | 3630 | 3630 | 2790 |
| 459 | 20230707 | 112500 | 1430113380 | 3630 | 3640 | 3640 | 3630 | 7451 |
| 460 | 20230707 | 112400 | 1403065060 | 3640 | 3630 | 3640 | 3630 | 503 |
| 461 | 20230707 | 112300 | 1401239150 | 3645 | 3645 | 3645 | 3645 | 5 |
| 462 | 20230707 | 112200 | 1401220925 | 3645 | 3645 | 3645 | 3645 | 4 |
| 463 | 20230707 | 112100 | 1401206345 | 3635 | 3630 | 3635 | 3630 | 369 |
| 464 | 20230707 | 112000 | 1399866140 | 3635 | 3635 | 3635 | 3635 | 11 |
| 465 | 20230707 | 111900 | 1399826155 | 3635 | 3630 | 3635 | 3625 | 1123 |
| 466 | 20230707 | 111800 | 1395750580 | 3630 | 3625 | 3630 | 3620 | 1038 |
| 467 | 20230707 | 111700 | 1391991760 | 3625 | 3630 | 3630 | 3625 | 1071 |
| 468 | 20230707 | 111600 | 1388104080 | 3630 | 3630 | 3630 | 3630 | 155 |
| 469 | 20230707 | 111500 | 1387541430 | 3630 | 3620 | 3630 | 3620 | 751 |
| 470 | 20230707 | 111400 | 1384821725 | 3620 | 3635 | 3635 | 3620 | 6178 |
| 471 | 20230707 | 111300 | 1362401725 | 3635 | 3635 | 3635 | 3635 | 970 |
| 472 | 20230707 | 111200 | 1358875775 | 3635 | 3635 | 3635 | 3635 | 127 |
| 473 | 20230707 | 111100 | 1358414130 | 3635 | 3640 | 3640 | 3635 | 2769 |
| 474 | 20230707 | 111000 | 1348341740 | 3635 | 3635 | 3635 | 3635 | 1 |
| 475 | 20230707 | 110900 | 1348338105 | 3640 | 3640 | 3640 | 3640 | 253 |
| 476 | 20230707 | 110800 | 1347417185 | 3635 | 3640 | 3640 | 3635 | 1202 |
| 477 | 20230707 | 110700 | 1343047640 | 3640 | 3640 | 3640 | 3635 | 112 |
| 478 | 20230707 | 110600 | 1342639965 | 3635 | 3635 | 3635 | 3635 | 572 |
| 479 | 20230707 | 110500 | 1340560745 | 3635 | 3635 | 3635 | 3635 | 586 |
| 480 | 20230707 | 110400 | 1338430635 | 3635 | 3635 | 3635 | 3630 | 1448 |
| 481 | 20230707 | 110300 | 1333170815 | 3635 | 3635 | 3635 | 3635 | 1474 |
| 482 | 20230707 | 110200 | 1327812825 | 3635 | 3635 | 3635 | 3635 | 89 |
| 483 | 20230707 | 110100 | 1327489310 | 3640 | 3640 | 3640 | 3635 | 1097 |
| 484 | 20230707 | 110000 | 1323501450 | 3635 | 3640 | 3640 | 3635 | 1010 |
| 485 | 20230707 | 105900 | 1319828575 | 3640 | 3645 | 3645 | 3640 | 73 |
| 486 | 20230707 | 105800 | 1319562540 | 3645 | 3650 | 3650 | 3640 | 3463 |
| 487 | 20230707 | 105700 | 1306955065 | 3645 | 3645 | 3645 | 3645 | 271 |
| 488 | 20230707 | 105600 | 1305967270 | 3645 | 3645 | 3645 | 3645 | 1053 |
| 489 | 20230707 | 105500 | 1302129085 | 3645 | 3655 | 3655 | 3645 | 1334 |
| 490 | 20230707 | 105400 | 1297255605 | 3645 | 3650 | 3650 | 3645 | 1000 |
| 491 | 20230707 | 105300 | 1293610355 | 3645 | 3645 | 3645 | 3645 | 100 |
| 492 | 20230707 | 105200 | 1293245855 | 3645 | 3640 | 3645 | 3640 | 1782 |
| 493 | 20230707 | 105100 | 1286753765 | 3645 | 3645 | 3645 | 3645 | 6238 |
| 494 | 20230707 | 105000 | 1264016255 | 3645 | 3645 | 3645 | 3640 | 2213 |
| 495 | 20230707 | 104900 | 1255950920 | 3650 | 3660 | 3680 | 3630 | 6691 |
| 496 | 20230707 | 104800 | 1231617560 | 3655 | 3655 | 3655 | 3645 | 6965 |
| 497 | 20230707 | 104700 | 1206195650 | 3650 | 3660 | 3660 | 3650 | 839 |
| 498 | 20230707 | 104600 | 1203130545 | 3670 | 3665 | 3670 | 3655 | 26293 |
| 499 | 20230707 | 104500 | 1106912090 | 3665 | 3670 | 3670 | 3660 | 14112 |
| 500 | 20230707 | 104400 | 1055199280 | 3670 | 3670 | 3670 | 3670 | 1363 |
| 501 | 20230707 | 104300 | 1050197070 | 3685 | 3685 | 3685 | 3670 | 6490 |
| 502 | 20230707 | 104200 | 1026377880 | 3685 | 3670 | 3685 | 3670 | 3 |
| 503 | 20230707 | 104100 | 1026366855 | 3670 | 3670 | 3685 | 3670 | 343 |
| 504 | 20230707 | 104000 | 1025107595 | 3670 | 3670 | 3685 | 3670 | 1686 |
| 505 | 20230707 | 103900 | 1018913735 | 3675 | 3675 | 3675 | 3670 | 6751 |
| 506 | 20230707 | 103800 | 994129310 | 3670 | 3675 | 3675 | 3670 | 292 |
| 507 | 20230707 | 103700 | 993057660 | 3670 | 3675 | 3675 | 3670 | 7026 |
| 508 | 20230707 | 103600 | 967247140 | 3675 | 3675 | 3675 | 3675 | 0 |
| 509 | 20230707 | 103500 | 967247140 | 3675 | 3680 | 3680 | 3670 | 15586 |
| 510 | 20230707 | 103400 | 909961095 | 3675 | 3685 | 3685 | 3675 | 6653 |
| 511 | 20230707 | 103300 | 885461635 | 3685 | 3690 | 3690 | 3685 | 811 |
| 512 | 20230707 | 103200 | 882469050 | 3690 | 3695 | 3695 | 3690 | 1667 |
| 513 | 20230707 | 103100 | 876316160 | 3700 | 3700 | 3700 | 3700 | 86 |
| 514 | 20230707 | 103000 | 875997960 | 3695 | 3695 | 3695 | 3695 | 3 |
| 515 | 20230707 | 102900 | 875986875 | 3690 | 3700 | 3700 | 3690 | 1666 |
| 516 | 20230707 | 102800 | 869834975 | 3705 | 3705 | 3705 | 3705 | 203 |
| 517 | 20230707 | 102700 | 869082860 | 3705 | 3690 | 3705 | 3690 | 1827 |
| 518 | 20230707 | 102600 | 862322465 | 3700 | 3695 | 3700 | 3695 | 91 |
| 519 | 20230707 | 102500 | 861986215 | 3690 | 3690 | 3690 | 3690 | 1992 |
| 520 | 20230707 | 102400 | 854635735 | 3690 | 3695 | 3695 | 3690 | 1866 |
| 521 | 20230707 | 102300 | 847746865 | 3695 | 3695 | 3695 | 3695 | 650 |
| 522 | 20230707 | 102200 | 845345115 | 3700 | 3700 | 3700 | 3700 | 9 |
| 523 | 20230707 | 102100 | 845311815 | 3700 | 3700 | 3705 | 3695 | 1975 |
| 524 | 20230707 | 102000 | 837999375 | 3700 | 3705 | 3705 | 3700 | 1578 |
| 525 | 20230707 | 101900 | 832160385 | 3705 | 3705 | 3705 | 3705 | 101 |
| 526 | 20230707 | 101800 | 831786180 | 3700 | 3700 | 3700 | 3700 | 500 |
| 527 | 20230707 | 101700 | 829936180 | 3700 | 3700 | 3700 | 3700 | 280 |
| 528 | 20230707 | 101600 | 828900180 | 3705 | 3695 | 3705 | 3695 | 1100 |
| 529 | 20230707 | 101500 | 824834680 | 3695 | 3690 | 3695 | 3690 | 711 |
| 530 | 20230707 | 101400 | 822207590 | 3705 | 3680 | 3705 | 3680 | 226 |
| 531 | 20230707 | 101300 | 821375760 | 3680 | 3680 | 3680 | 3680 | 0 |
| 532 | 20230707 | 101200 | 821375760 | 3680 | 3705 | 3705 | 3680 | 216 |
| 533 | 20230707 | 101100 | 820579580 | 3680 | 3680 | 3680 | 3680 | 100 |
| 534 | 20230707 | 101000 | 820211580 | 3680 | 3680 | 3705 | 3680 | 21534 |
| 535 | 20230707 | 100900 | 740656565 | 3675 | 3690 | 3695 | 3675 | 2866 |
| 536 | 20230707 | 100800 | 730109015 | 3690 | 3690 | 3690 | 3690 | 0 |
| 537 | 20230707 | 100700 | 730109015 | 3690 | 3680 | 3690 | 3675 | 6218 |
| 538 | 20230707 | 100600 | 707230155 | 3685 | 3675 | 3685 | 3675 | 940 |
| 539 | 20230707 | 100500 | 703771050 | 3675 | 3680 | 3680 | 3675 | 2583 |
| 540 | 20230707 | 100400 | 694277030 | 3680 | 3680 | 3680 | 3680 | 50 |
| 541 | 20230707 | 100300 | 694093030 | 3675 | 3680 | 3680 | 3675 | 1700 |
| 542 | 20230707 | 100200 | 687837950 | 3680 | 3685 | 3685 | 3680 | 1603 |
| 543 | 20230707 | 100100 | 681938780 | 3685 | 3695 | 3695 | 3685 | 810 |
| 544 | 20230707 | 100000 | 678953730 | 3690 | 3690 | 3695 | 3685 | 252 |
| 545 | 20230707 | 095900 | 678023360 | 3695 | 3695 | 3695 | 3685 | 152 |
| 546 | 20230707 | 095800 | 677461730 | 3685 | 3705 | 3705 | 3685 | 6109 |
| 547 | 20230707 | 095700 | 654897740 | 3700 | 3700 | 3700 | 3700 | 61 |
| 548 | 20230707 | 095600 | 654672040 | 3700 | 3695 | 3700 | 3695 | 312 |
| 549 | 20230707 | 095500 | 653518650 | 3700 | 3695 | 3705 | 3695 | 338 |
| 550 | 20230707 | 095400 | 652267380 | 3705 | 3695 | 3705 | 3695 | 943 |
| 551 | 20230707 | 095300 | 648782895 | 3695 | 3700 | 3705 | 3690 | 590 |
| 552 | 20230707 | 095200 | 646602745 | 3710 | 3690 | 3710 | 3690 | 198 |
| 553 | 20230707 | 095100 | 645871875 | 3710 | 3710 | 3710 | 3710 | 1 |
| 554 | 20230707 | 095000 | 645868165 | 3710 | 3710 | 3710 | 3685 | 3015 |
| 555 | 20230707 | 094900 | 634684105 | 3700 | 3700 | 3700 | 3700 | 0 |
| 556 | 20230707 | 094800 | 634684105 | 3700 | 3700 | 3700 | 3690 | 395 |
| 557 | 20230707 | 094700 | 633223525 | 3700 | 3695 | 3700 | 3695 | 213 |
| 558 | 20230707 | 094600 | 632436480 | 3695 | 3695 | 3695 | 3695 | 103 |
| 559 | 20230707 | 094500 | 632055895 | 3680 | 3710 | 3710 | 3680 | 5260 |
| 560 | 20230707 | 094400 | 612669780 | 3710 | 3700 | 3710 | 3695 | 714 |
| 561 | 20230707 | 094300 | 610031135 | 3710 | 3710 | 3710 | 3700 | 553 |
| 562 | 20230707 | 094200 | 607980005 | 3710 | 3690 | 3710 | 3690 | 2 |
| 563 | 20230707 | 094100 | 607972605 | 3690 | 3695 | 3700 | 3690 | 1437 |
| 564 | 20230707 | 094000 | 602661675 | 3700 | 3710 | 3710 | 3700 | 937 |
| 565 | 20230707 | 093900 | 599194275 | 3710 | 3710 | 3710 | 3710 | 166 |
| 566 | 20230707 | 093800 | 598578415 | 3710 | 3710 | 3710 | 3700 | 653 |
| 567 | 20230707 | 093700 | 596162145 | 3715 | 3695 | 3715 | 3695 | 806 |
| 568 | 20230707 | 093600 | 593176945 | 3700 | 3690 | 3700 | 3685 | 469 |
| 569 | 20230707 | 093500 | 591444440 | 3690 | 3690 | 3700 | 3690 | 3684 |
| 570 | 20230707 | 093400 | 577850460 | 3700 | 3700 | 3700 | 3690 | 630 |
| 571 | 20230707 | 093300 | 575520455 | 3700 | 3690 | 3700 | 3690 | 635 |
| 572 | 20230707 | 093200 | 573177285 | 3690 | 3705 | 3715 | 3690 | 5416 |
| 573 | 20230707 | 093100 | 553135630 | 3715 | 3715 | 3715 | 3715 | 0 |
| 574 | 20230707 | 093000 | 553135630 | 3715 | 3720 | 3720 | 3700 | 7649 |
| 575 | 20230707 | 092900 | 524733495 | 3720 | 3720 | 3720 | 3720 | 1773 |
| 576 | 20230707 | 092800 | 518137935 | 3720 | 3720 | 3720 | 3715 | 1928 |
| 577 | 20230707 | 092700 | 510967625 | 3720 | 3720 | 3720 | 3715 | 183 |
| 578 | 20230707 | 092600 | 510287115 | 3720 | 3710 | 3720 | 3710 | 2199 |
| 579 | 20230707 | 092500 | 502120375 | 3700 | 3690 | 3700 | 3690 | 5268 |
| 580 | 20230707 | 092400 | 482633775 | 3685 | 3685 | 3690 | 3685 | 2061 |
| 581 | 20230707 | 092300 | 475031755 | 3680 | 3680 | 3685 | 3675 | 3242 |
| 582 | 20230707 | 092200 | 463107300 | 3680 | 3670 | 3690 | 3670 | 4384 |
| 583 | 20230707 | 092100 | 447015540 | 3665 | 3670 | 3690 | 3665 | 8669 |
| 584 | 20230707 | 092000 | 415203940 | 3670 | 3710 | 3710 | 3670 | 5995 |
| 585 | 20230707 | 091900 | 393139100 | 3685 | 3705 | 3710 | 3685 | 10186 |
| 586 | 20230707 | 091800 | 355492485 | 3710 | 3715 | 3715 | 3700 | 3275 |
| 587 | 20230707 | 091700 | 343366345 | 3705 | 3715 | 3715 | 3700 | 1228 |
| 588 | 20230707 | 091600 | 338815890 | 3710 | 3710 | 3715 | 3695 | 10515 |
| 589 | 20230707 | 091500 | 299882940 | 3710 | 3715 | 3715 | 3700 | 7698 |
| 590 | 20230707 | 091400 | 271321485 | 3715 | 3725 | 3730 | 3715 | 7068 |
| 591 | 20230707 | 091300 | 245040030 | 3720 | 3720 | 3735 | 3720 | 440 |
| 592 | 20230707 | 091200 | 243402315 | 3735 | 3740 | 3740 | 3715 | 4280 |
| 593 | 20230707 | 091100 | 227432235 | 3740 | 3750 | 3750 | 3740 | 4637 |
| 594 | 20230707 | 091000 | 210057035 | 3750 | 3750 | 3760 | 3745 | 3972 |
| 595 | 20230707 | 090900 | 195158895 | 3755 | 3770 | 3780 | 3750 | 2354 |
| 596 | 20230707 | 090800 | 186316105 | 3770 | 3740 | 3770 | 3740 | 5374 |
| 597 | 20230707 | 090700 | 166124870 | 3745 | 3790 | 3790 | 3745 | 17540 |
| 598 | 20230707 | 090600 | 99963270 | 3790 | 3805 | 3815 | 3790 | 4061 |
| 599 | 20230707 | 090500 | 84532735 | 3795 | 3795 | 3805 | 3790 | 2826 |
| 600 | 20230707 | 090400 | 73814045 | 3795 | 3785 | 3810 | 3785 | 1993 |
| 601 | 20230707 | 090300 | 66262685 | 3785 | 3815 | 3815 | 3785 | 3397 |
| 602 | 20230707 | 090200 | 53390915 | 3820 | 3825 | 3830 | 3820 | 585 |
| 603 | 20230707 | 090100 | 51151070 | 3830 | 3800 | 3830 | 3800 | 4134 |
| 604 | 20230707 | 090000 | 35346940 | 3800 | 3770 | 3800 | 3770 | 9264 |