29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 12660 |
| 3 | 20230707 | 185600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20230707 | 185500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20230707 | 185400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20230707 | 185300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20230707 | 185200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20230707 | 185100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20230707 | 185000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20230707 | 184900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20230707 | 184800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20230707 | 184700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20230707 | 184600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20230707 | 184500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20230707 | 184400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20230707 | 184300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20230707 | 184200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20230707 | 184100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20230707 | 184000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20230707 | 183900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20230707 | 183800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20230707 | 183700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20230707 | 183600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20230707 | 183500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20230707 | 183400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20230707 | 183300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20230707 | 183200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20230707 | 183100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20230707 | 183000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20230707 | 182900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20230707 | 182800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20230707 | 182700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 12660 |
| 33 | 20230707 | 182600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20230707 | 182500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20230707 | 182400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20230707 | 182300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20230707 | 182200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20230707 | 182100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20230707 | 182000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20230707 | 181900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20230707 | 181800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20230707 | 181700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20230707 | 181600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20230707 | 181500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20230707 | 181400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20230707 | 181300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20230707 | 181200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20230707 | 181100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20230707 | 181000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20230707 | 180900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20230707 | 180800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20230707 | 180700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20230707 | 180600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20230707 | 180500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20230707 | 180400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20230707 | 180300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20230707 | 180200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20230707 | 180100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20230707 | 180000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20230707 | 175900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20230707 | 175800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20230707 | 175700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 12660 |
| 63 | 20230707 | 175600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20230707 | 175500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20230707 | 175400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20230707 | 175300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20230707 | 175200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20230707 | 175100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20230707 | 175000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20230707 | 174900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20230707 | 174800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20230707 | 174700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20230707 | 174600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20230707 | 174500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20230707 | 174400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20230707 | 174300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20230707 | 174200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20230707 | 174100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20230707 | 174000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20230707 | 173900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20230707 | 173800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20230707 | 173700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20230707 | 173600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20230707 | 173500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20230707 | 173400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20230707 | 173300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20230707 | 173200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20230707 | 173100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20230707 | 173000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20230707 | 172900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20230707 | 172800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20230707 | 172700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 12660 |
| 93 | 20230707 | 172600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20230707 | 172500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20230707 | 172400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20230707 | 172300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20230707 | 172200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20230707 | 172100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20230707 | 172000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20230707 | 171900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20230707 | 171800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20230707 | 171700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20230707 | 171600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20230707 | 171500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20230707 | 171400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20230707 | 171300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20230707 | 171200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20230707 | 171100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20230707 | 171000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20230707 | 170900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20230707 | 170800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20230707 | 170700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20230707 | 170600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20230707 | 170500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20230707 | 170400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20230707 | 170300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20230707 | 170200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20230707 | 170100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20230707 | 170000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20230707 | 165900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20230707 | 165800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20230707 | 165700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 12660 |
| 123 | 20230707 | 165600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20230707 | 165500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20230707 | 165400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20230707 | 165300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20230707 | 165200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20230707 | 165100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20230707 | 165000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20230707 | 164900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20230707 | 164800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20230707 | 164700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20230707 | 164600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20230707 | 164500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20230707 | 164400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20230707 | 164300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20230707 | 164200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20230707 | 164100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20230707 | 164000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20230707 | 163900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20230707 | 163800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20230707 | 163700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20230707 | 163600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20230707 | 163500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20230707 | 163400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20230707 | 163300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20230707 | 163200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20230707 | 163100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20230707 | 163000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20230707 | 162900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20230707 | 162800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20230707 | 162700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 12660 |
| 153 | 20230707 | 162600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20230707 | 162500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20230707 | 162400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20230707 | 162300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20230707 | 162200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20230707 | 162100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20230707 | 162000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20230707 | 161900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20230707 | 161800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20230707 | 161700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20230707 | 161600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20230707 | 161500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20230707 | 161400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20230707 | 161300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20230707 | 161200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20230707 | 161100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20230707 | 161000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20230707 | 160900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20230707 | 160800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20230707 | 160700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20230707 | 160600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20230707 | 160500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20230707 | 160400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20230707 | 160300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20230707 | 160200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20230707 | 160100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20230707 | 160000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20230707 | 155900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20230707 | 155800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20230707 | 155700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 12660 |
| 183 | 20230707 | 155600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20230707 | 155500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20230707 | 155400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20230707 | 155300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20230707 | 155200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20230707 | 155100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20230707 | 155000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20230707 | 154900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20230707 | 154800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20230707 | 154700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20230707 | 154600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20230707 | 154500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20230707 | 154400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20230707 | 154300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20230707 | 154200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20230707 | 154100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20230707 | 154000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20230707 | 153900 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20230707 | 153800 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20230707 | 153700 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20230707 | 153600 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20230707 | 153500 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20230707 | 153400 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20230707 | 153300 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20230707 | 153200 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20230707 | 153100 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20230707 | 153000 | 2288135630 | 2720 | 2720 | 2720 | 2720 | 12660 |
| 210 | 20230707 | 152900 | 2253700430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20230707 | 152800 | 2253700430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20230707 | 152700 | 2253700430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 213 | 20230707 | 152600 | 2253700430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20230707 | 152500 | 2253700430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20230707 | 152400 | 2253700430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20230707 | 152300 | 2253700430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20230707 | 152200 | 2253700430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20230707 | 152100 | 2253700430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20230707 | 152000 | 2253700430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20230707 | 151900 | 2253700430 | 2720 | 2715 | 2720 | 2710 | 13569 |
| 221 | 20230707 | 151800 | 2216852065 | 2720 | 2715 | 2720 | 2715 | 46 |
| 222 | 20230707 | 151700 | 2216727165 | 2715 | 2715 | 2715 | 2715 | 965 |
| 223 | 20230707 | 151600 | 2214107190 | 2715 | 2710 | 2720 | 2710 | 1033 |
| 224 | 20230707 | 151500 | 2211303730 | 2710 | 2720 | 2720 | 2710 | 52 |
| 225 | 20230707 | 151400 | 2211162610 | 2720 | 2720 | 2720 | 2720 | 419 |
| 226 | 20230707 | 151300 | 2210022930 | 2720 | 2720 | 2720 | 2720 | 37 |
| 227 | 20230707 | 151200 | 2209922290 | 2720 | 2715 | 2720 | 2710 | 1297 |
| 228 | 20230707 | 151100 | 2206398845 | 2715 | 2715 | 2715 | 2715 | 1 |
| 229 | 20230707 | 151000 | 2206396130 | 2705 | 2705 | 2705 | 2705 | 200 |
| 230 | 20230707 | 150900 | 2205855130 | 2715 | 2710 | 2715 | 2705 | 437 |
| 231 | 20230707 | 150800 | 2204671530 | 2715 | 2700 | 2715 | 2700 | 6 |
| 232 | 20230707 | 150700 | 2204655315 | 2700 | 2700 | 2715 | 2700 | 4796 |
| 233 | 20230707 | 150600 | 2191647905 | 2700 | 2710 | 2720 | 2700 | 1679 |
| 234 | 20230707 | 150500 | 2187096615 | 2720 | 2715 | 2720 | 2700 | 1504 |
| 235 | 20230707 | 150400 | 2183033010 | 2720 | 2705 | 2720 | 2705 | 109 |
| 236 | 20230707 | 150300 | 2182738070 | 2725 | 2710 | 2725 | 2700 | 14201 |
| 237 | 20230707 | 150200 | 2144353550 | 2710 | 2710 | 2725 | 2710 | 516 |
| 238 | 20230707 | 150100 | 2142955160 | 2715 | 2715 | 2715 | 2715 | 3096 |
| 239 | 20230707 | 150000 | 2134549520 | 2725 | 2725 | 2725 | 2715 | 602 |
| 240 | 20230707 | 145900 | 2132914350 | 2720 | 2715 | 2725 | 2715 | 290 |
| 241 | 20230707 | 145800 | 2132126685 | 2720 | 2715 | 2720 | 2715 | 375 |
| 242 | 20230707 | 145700 | 2131107055 | 2720 | 2710 | 2720 | 2710 | 156 |
| 243 | 20230707 | 145600 | 2130684285 | 2710 | 2710 | 2710 | 2710 | 91 |
| 244 | 20230707 | 145500 | 2130437675 | 2720 | 2720 | 2720 | 2720 | 1 |
| 245 | 20230707 | 145400 | 2130434955 | 2720 | 2720 | 2720 | 2720 | 5 |
| 246 | 20230707 | 145300 | 2130421355 | 2720 | 2710 | 2720 | 2710 | 1501 |
| 247 | 20230707 | 145200 | 2126353635 | 2710 | 2720 | 2720 | 2710 | 4420 |
| 248 | 20230707 | 145100 | 2114355840 | 2725 | 2725 | 2725 | 2725 | 400 |
| 249 | 20230707 | 145000 | 2113265840 | 2725 | 2730 | 2730 | 2725 | 49 |
| 250 | 20230707 | 144900 | 2113132310 | 2725 | 2725 | 2725 | 2725 | 3 |
| 251 | 20230707 | 144800 | 2113124135 | 2725 | 2725 | 2725 | 2725 | 6 |
| 252 | 20230707 | 144700 | 2113107785 | 2730 | 2725 | 2730 | 2725 | 863 |
| 253 | 20230707 | 144600 | 2110754605 | 2725 | 2720 | 2725 | 2720 | 1243 |
| 254 | 20230707 | 144500 | 2107371350 | 2720 | 2720 | 2720 | 2720 | 121 |
| 255 | 20230707 | 144400 | 2107042230 | 2720 | 2715 | 2720 | 2715 | 93 |
| 256 | 20230707 | 144300 | 2106789645 | 2715 | 2715 | 2715 | 2715 | 13 |
| 257 | 20230707 | 144200 | 2106754350 | 2720 | 2720 | 2720 | 2720 | 0 |
| 258 | 20230707 | 144100 | 2106754350 | 2720 | 2715 | 2720 | 2715 | 839 |
| 259 | 20230707 | 144000 | 2104476460 | 2720 | 2715 | 2720 | 2715 | 402 |
| 260 | 20230707 | 143900 | 2103385020 | 2715 | 2715 | 2715 | 2715 | 100 |
| 261 | 20230707 | 143800 | 2103113520 | 2710 | 2715 | 2720 | 2710 | 271 |
| 262 | 20230707 | 143700 | 2102378410 | 2715 | 2715 | 2715 | 2715 | 204 |
| 263 | 20230707 | 143600 | 2101824550 | 2715 | 2715 | 2725 | 2715 | 354 |
| 264 | 20230707 | 143500 | 2100862915 | 2720 | 2715 | 2720 | 2715 | 133 |
| 265 | 20230707 | 143400 | 2100501465 | 2715 | 2715 | 2715 | 2715 | 238 |
| 266 | 20230707 | 143300 | 2099855295 | 2720 | 2715 | 2720 | 2715 | 576 |
| 267 | 20230707 | 143200 | 2098289075 | 2720 | 2720 | 2720 | 2720 | 52 |
| 268 | 20230707 | 143100 | 2098147635 | 2720 | 2710 | 2720 | 2710 | 4 |
| 269 | 20230707 | 143000 | 2098136785 | 2715 | 2720 | 2720 | 2715 | 4848 |
| 270 | 20230707 | 142900 | 2084973230 | 2720 | 2730 | 2730 | 2720 | 8342 |
| 271 | 20230707 | 142800 | 2062272570 | 2730 | 2730 | 2730 | 2730 | 413 |
| 272 | 20230707 | 142700 | 2061145080 | 2730 | 2730 | 2730 | 2730 | 524 |
| 273 | 20230707 | 142600 | 2059714560 | 2735 | 2735 | 2735 | 2735 | 0 |
| 274 | 20230707 | 142500 | 2059714560 | 2735 | 2735 | 2735 | 2735 | 1192 |
| 275 | 20230707 | 142400 | 2056454440 | 2730 | 2730 | 2730 | 2730 | 24 |
| 276 | 20230707 | 142300 | 2056388920 | 2730 | 2730 | 2735 | 2730 | 1891 |
| 277 | 20230707 | 142200 | 2051226480 | 2735 | 2735 | 2735 | 2735 | 0 |
| 278 | 20230707 | 142100 | 2051226480 | 2735 | 2735 | 2735 | 2735 | 104 |
| 279 | 20230707 | 142000 | 2050942040 | 2730 | 2730 | 2730 | 2730 | 584 |
| 280 | 20230707 | 141900 | 2049347720 | 2735 | 2735 | 2735 | 2735 | 402 |
| 281 | 20230707 | 141800 | 2048248250 | 2735 | 2735 | 2735 | 2735 | 11 |
| 282 | 20230707 | 141700 | 2048218165 | 2735 | 2735 | 2735 | 2735 | 0 |
| 283 | 20230707 | 141600 | 2048218165 | 2735 | 2735 | 2735 | 2735 | 375 |
| 284 | 20230707 | 141500 | 2047192540 | 2730 | 2730 | 2730 | 2730 | 0 |
| 285 | 20230707 | 141400 | 2047192540 | 2730 | 2730 | 2730 | 2730 | 16 |
| 286 | 20230707 | 141300 | 2047148860 | 2730 | 2735 | 2735 | 2730 | 658 |
| 287 | 20230707 | 141200 | 2045352465 | 2730 | 2730 | 2730 | 2725 | 539 |
| 288 | 20230707 | 141100 | 2043881095 | 2730 | 2730 | 2730 | 2730 | 1156 |
| 289 | 20230707 | 141000 | 2040725215 | 2730 | 2730 | 2730 | 2730 | 10 |
| 290 | 20230707 | 140900 | 2040697915 | 2730 | 2730 | 2730 | 2730 | 621 |
| 291 | 20230707 | 140800 | 2039002585 | 2730 | 2730 | 2730 | 2730 | 0 |
| 292 | 20230707 | 140700 | 2039002585 | 2730 | 2730 | 2730 | 2725 | 146 |
| 293 | 20230707 | 140600 | 2038604705 | 2730 | 2730 | 2730 | 2730 | 120 |
| 294 | 20230707 | 140500 | 2038277105 | 2730 | 2725 | 2730 | 2725 | 19 |
| 295 | 20230707 | 140400 | 2038225305 | 2720 | 2725 | 2725 | 2720 | 15 |
| 296 | 20230707 | 140300 | 2038184480 | 2725 | 2720 | 2725 | 2720 | 146 |
| 297 | 20230707 | 140200 | 2037787305 | 2725 | 2725 | 2725 | 2725 | 5 |
| 298 | 20230707 | 140100 | 2037773680 | 2725 | 2715 | 2725 | 2715 | 1977 |
| 299 | 20230707 | 140000 | 2032398495 | 2720 | 2725 | 2730 | 2720 | 3343 |
| 300 | 20230707 | 135900 | 2023305270 | 2725 | 2725 | 2725 | 2725 | 1124 |
| 301 | 20230707 | 135800 | 2020242370 | 2730 | 2725 | 2730 | 2725 | 1590 |
| 302 | 20230707 | 135700 | 2015909370 | 2730 | 2730 | 2730 | 2730 | 456 |
| 303 | 20230707 | 135600 | 2014664490 | 2730 | 2730 | 2730 | 2730 | 200 |
| 304 | 20230707 | 135500 | 2014118490 | 2730 | 2730 | 2730 | 2730 | 0 |
| 305 | 20230707 | 135400 | 2014118490 | 2730 | 2730 | 2730 | 2730 | 29 |
| 306 | 20230707 | 135300 | 2014039320 | 2730 | 2730 | 2730 | 2730 | 800 |
| 307 | 20230707 | 135200 | 2011855320 | 2730 | 2730 | 2730 | 2730 | 0 |
| 308 | 20230707 | 135100 | 2011855320 | 2730 | 2730 | 2730 | 2730 | 0 |
| 309 | 20230707 | 135000 | 2011855320 | 2730 | 2730 | 2730 | 2730 | 751 |
| 310 | 20230707 | 134900 | 2009805090 | 2730 | 2730 | 2730 | 2730 | 760 |
| 311 | 20230707 | 134800 | 2007730290 | 2730 | 2730 | 2730 | 2730 | 199 |
| 312 | 20230707 | 134700 | 2007187020 | 2730 | 2735 | 2735 | 2730 | 1532 |
| 313 | 20230707 | 134600 | 2003002110 | 2735 | 2735 | 2735 | 2735 | 500 |
| 314 | 20230707 | 134500 | 2001634610 | 2735 | 2730 | 2735 | 2730 | 2621 |
| 315 | 20230707 | 134400 | 1994466780 | 2725 | 2720 | 2725 | 2720 | 1422 |
| 316 | 20230707 | 134300 | 1990592830 | 2720 | 2720 | 2720 | 2720 | 1050 |
| 317 | 20230707 | 134200 | 1987736830 | 2720 | 2720 | 2720 | 2720 | 400 |
| 318 | 20230707 | 134100 | 1986648830 | 2725 | 2720 | 2725 | 2720 | 101 |
| 319 | 20230707 | 134000 | 1986374105 | 2720 | 2720 | 2720 | 2720 | 0 |
| 320 | 20230707 | 133900 | 1986374105 | 2720 | 2720 | 2720 | 2720 | 24 |
| 321 | 20230707 | 133800 | 1986308825 | 2715 | 2715 | 2715 | 2715 | 100 |
| 322 | 20230707 | 133700 | 1986037325 | 2720 | 2720 | 2720 | 2720 | 700 |
| 323 | 20230707 | 133600 | 1984133325 | 2720 | 2720 | 2720 | 2720 | 10 |
| 324 | 20230707 | 133500 | 1984106125 | 2720 | 2720 | 2720 | 2720 | 100 |
| 325 | 20230707 | 133400 | 1983834125 | 2715 | 2725 | 2725 | 2715 | 170 |
| 326 | 20230707 | 133300 | 1983371870 | 2720 | 2720 | 2720 | 2720 | 0 |
| 327 | 20230707 | 133200 | 1983371870 | 2720 | 2720 | 2720 | 2720 | 121 |
| 328 | 20230707 | 133100 | 1983042750 | 2720 | 2720 | 2720 | 2710 | 1660 |
| 329 | 20230707 | 133000 | 1978536720 | 2720 | 2720 | 2720 | 2720 | 697 |
| 330 | 20230707 | 132900 | 1976640880 | 2725 | 2725 | 2725 | 2725 | 2 |
| 331 | 20230707 | 132800 | 1976635430 | 2730 | 2730 | 2730 | 2730 | 0 |
| 332 | 20230707 | 132700 | 1976635430 | 2730 | 2730 | 2730 | 2730 | 0 |
| 333 | 20230707 | 132600 | 1976635430 | 2730 | 2715 | 2730 | 2715 | 4 |
| 334 | 20230707 | 132500 | 1976624555 | 2725 | 2715 | 2725 | 2715 | 2 |
| 335 | 20230707 | 132400 | 1976619115 | 2715 | 2725 | 2725 | 2715 | 3211 |
| 336 | 20230707 | 132300 | 1967899470 | 2720 | 2720 | 2720 | 2720 | 1 |
| 337 | 20230707 | 132200 | 1967896750 | 2730 | 2725 | 2730 | 2720 | 1215 |
| 338 | 20230707 | 132100 | 1964591895 | 2730 | 2730 | 2730 | 2730 | 26 |
| 339 | 20230707 | 132000 | 1964520915 | 2730 | 2730 | 2730 | 2730 | 702 |
| 340 | 20230707 | 131900 | 1962604455 | 2735 | 2735 | 2735 | 2735 | 0 |
| 341 | 20230707 | 131800 | 1962604455 | 2735 | 2735 | 2735 | 2735 | 2 |
| 342 | 20230707 | 131700 | 1962598985 | 2730 | 2730 | 2730 | 2730 | 1401 |
| 343 | 20230707 | 131600 | 1958774255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 344 | 20230707 | 131500 | 1958774255 | 2730 | 2730 | 2730 | 2730 | 9 |
| 345 | 20230707 | 131400 | 1958749685 | 2720 | 2720 | 2720 | 2720 | 0 |
| 346 | 20230707 | 131300 | 1958749685 | 2720 | 2720 | 2720 | 2720 | 0 |
| 347 | 20230707 | 131200 | 1958749685 | 2720 | 2720 | 2730 | 2720 | 1101 |
| 348 | 20230707 | 131100 | 1955744955 | 2720 | 2730 | 2730 | 2720 | 81 |
| 349 | 20230707 | 131000 | 1955524435 | 2730 | 2730 | 2730 | 2730 | 134 |
| 350 | 20230707 | 130900 | 1955158615 | 2730 | 2730 | 2730 | 2730 | 0 |
| 351 | 20230707 | 130800 | 1955158615 | 2730 | 2730 | 2730 | 2730 | 6 |
| 352 | 20230707 | 130700 | 1955142235 | 2730 | 2725 | 2730 | 2710 | 4001 |
| 353 | 20230707 | 130600 | 1944273770 | 2725 | 2725 | 2725 | 2725 | 2 |
| 354 | 20230707 | 130500 | 1944268320 | 2720 | 2725 | 2730 | 2720 | 1482 |
| 355 | 20230707 | 130400 | 1940229830 | 2730 | 2730 | 2730 | 2730 | 1284 |
| 356 | 20230707 | 130300 | 1936724510 | 2730 | 2735 | 2735 | 2730 | 67 |
| 357 | 20230707 | 130200 | 1936541560 | 2730 | 2730 | 2730 | 2730 | 0 |
| 358 | 20230707 | 130100 | 1936541560 | 2730 | 2730 | 2730 | 2730 | 516 |
| 359 | 20230707 | 130000 | 1935132880 | 2730 | 2730 | 2730 | 2730 | 700 |
| 360 | 20230707 | 125900 | 1933221880 | 2735 | 2735 | 2735 | 2735 | 397 |
| 361 | 20230707 | 125800 | 1932136085 | 2740 | 2740 | 2740 | 2740 | 0 |
| 362 | 20230707 | 125700 | 1932136085 | 2740 | 2735 | 2740 | 2735 | 308 |
| 363 | 20230707 | 125600 | 1931293560 | 2740 | 2740 | 2740 | 2740 | 143 |
| 364 | 20230707 | 125500 | 1930901740 | 2740 | 2740 | 2740 | 2740 | 77 |
| 365 | 20230707 | 125400 | 1930690760 | 2740 | 2740 | 2740 | 2740 | 11 |
| 366 | 20230707 | 125300 | 1930660620 | 2735 | 2740 | 2740 | 2735 | 2 |
| 367 | 20230707 | 125200 | 1930655145 | 2740 | 2740 | 2740 | 2740 | 1020 |
| 368 | 20230707 | 125100 | 1927860345 | 2740 | 2740 | 2740 | 2740 | 0 |
| 369 | 20230707 | 125000 | 1927860345 | 2740 | 2740 | 2740 | 2740 | 1010 |
| 370 | 20230707 | 124900 | 1925092945 | 2740 | 2740 | 2740 | 2740 | 0 |
| 371 | 20230707 | 124800 | 1925092945 | 2740 | 2740 | 2740 | 2740 | 885 |
| 372 | 20230707 | 124700 | 1922668045 | 2745 | 2745 | 2745 | 2745 | 0 |
| 373 | 20230707 | 124600 | 1922668045 | 2745 | 2745 | 2745 | 2745 | 101 |
| 374 | 20230707 | 124500 | 1922390800 | 2745 | 2745 | 2745 | 2745 | 29 |
| 375 | 20230707 | 124400 | 1922311195 | 2745 | 2740 | 2745 | 2740 | 44 |
| 376 | 20230707 | 124300 | 1922190455 | 2740 | 2740 | 2740 | 2735 | 266 |
| 377 | 20230707 | 124200 | 1921462520 | 2740 | 2745 | 2745 | 2740 | 647 |
| 378 | 20230707 | 124100 | 1919689435 | 2745 | 2745 | 2745 | 2745 | 45 |
| 379 | 20230707 | 124000 | 1919565910 | 2745 | 2740 | 2745 | 2740 | 435 |
| 380 | 20230707 | 123900 | 1918374005 | 2740 | 2740 | 2740 | 2740 | 11 |
| 381 | 20230707 | 123800 | 1918343865 | 2740 | 2740 | 2740 | 2740 | 26 |
| 382 | 20230707 | 123700 | 1918272625 | 2740 | 2740 | 2740 | 2735 | 2900 |
| 383 | 20230707 | 123600 | 1910329040 | 2735 | 2735 | 2735 | 2735 | 1028 |
| 384 | 20230707 | 123500 | 1907517460 | 2735 | 2735 | 2735 | 2735 | 45 |
| 385 | 20230707 | 123400 | 1907394385 | 2735 | 2730 | 2735 | 2725 | 152 |
| 386 | 20230707 | 123300 | 1906979610 | 2730 | 2735 | 2735 | 2730 | 501 |
| 387 | 20230707 | 123200 | 1905611875 | 2735 | 2735 | 2735 | 2735 | 33 |
| 388 | 20230707 | 123100 | 1905521620 | 2735 | 2735 | 2735 | 2735 | 1 |
| 389 | 20230707 | 123000 | 1905518885 | 2730 | 2730 | 2730 | 2730 | 957 |
| 390 | 20230707 | 122900 | 1902906275 | 2735 | 2735 | 2735 | 2735 | 17 |
| 391 | 20230707 | 122800 | 1902859780 | 2735 | 2735 | 2735 | 2735 | 0 |
| 392 | 20230707 | 122700 | 1902859780 | 2735 | 2735 | 2735 | 2735 | 501 |
| 393 | 20230707 | 122600 | 1901489545 | 2735 | 2735 | 2740 | 2735 | 2440 |
| 394 | 20230707 | 122500 | 1894816140 | 2735 | 2735 | 2735 | 2735 | 0 |
| 395 | 20230707 | 122400 | 1894816140 | 2735 | 2735 | 2735 | 2735 | 1245 |
| 396 | 20230707 | 122300 | 1891411065 | 2730 | 2730 | 2730 | 2730 | 1200 |
| 397 | 20230707 | 122200 | 1888135065 | 2730 | 2730 | 2730 | 2730 | 0 |
| 398 | 20230707 | 122100 | 1888135065 | 2730 | 2730 | 2730 | 2730 | 110 |
| 399 | 20230707 | 122000 | 1887834765 | 2730 | 2730 | 2730 | 2730 | 1011 |
| 400 | 20230707 | 121900 | 1885074735 | 2735 | 2730 | 2735 | 2730 | 51 |
| 401 | 20230707 | 121800 | 1884935500 | 2735 | 2735 | 2735 | 2735 | 51 |
| 402 | 20230707 | 121700 | 1884796015 | 2735 | 2735 | 2735 | 2735 | 261 |
| 403 | 20230707 | 121600 | 1884082180 | 2735 | 2735 | 2735 | 2735 | 258 |
| 404 | 20230707 | 121500 | 1883376550 | 2735 | 2730 | 2735 | 2730 | 701 |
| 405 | 20230707 | 121400 | 1881461815 | 2730 | 2725 | 2730 | 2715 | 1295 |
| 406 | 20230707 | 121300 | 1877937225 | 2730 | 2730 | 2730 | 2730 | 41 |
| 407 | 20230707 | 121200 | 1877825295 | 2730 | 2730 | 2730 | 2730 | 294 |
| 408 | 20230707 | 121100 | 1877022675 | 2725 | 2725 | 2725 | 2725 | 1 |
| 409 | 20230707 | 121000 | 1877019950 | 2730 | 2730 | 2730 | 2730 | 50 |
| 410 | 20230707 | 120900 | 1876883450 | 2730 | 2730 | 2730 | 2730 | 228 |
| 411 | 20230707 | 120800 | 1876261010 | 2730 | 2720 | 2730 | 2720 | 2546 |
| 412 | 20230707 | 120700 | 1869325890 | 2720 | 2720 | 2720 | 2720 | 380 |
| 413 | 20230707 | 120600 | 1868292290 | 2730 | 2715 | 2730 | 2715 | 164 |
| 414 | 20230707 | 120500 | 1867844870 | 2730 | 2730 | 2730 | 2730 | 214 |
| 415 | 20230707 | 120400 | 1867260650 | 2730 | 2730 | 2730 | 2730 | 1 |
| 416 | 20230707 | 120300 | 1867257920 | 2715 | 2715 | 2715 | 2715 | 164 |
| 417 | 20230707 | 120200 | 1866812660 | 2715 | 2735 | 2735 | 2715 | 4976 |
| 418 | 20230707 | 120100 | 1853288145 | 2735 | 2725 | 2735 | 2720 | 1194 |
| 419 | 20230707 | 120000 | 1850033695 | 2730 | 2730 | 2730 | 2730 | 109 |
| 420 | 20230707 | 115900 | 1849736125 | 2735 | 2735 | 2735 | 2735 | 423 |
| 421 | 20230707 | 115800 | 1848579220 | 2730 | 2730 | 2730 | 2730 | 255 |
| 422 | 20230707 | 115700 | 1847883070 | 2725 | 2725 | 2725 | 2725 | 1 |
| 423 | 20230707 | 115600 | 1847880345 | 2725 | 2725 | 2725 | 2725 | 6 |
| 424 | 20230707 | 115500 | 1847863995 | 2730 | 2730 | 2730 | 2730 | 13 |
| 425 | 20230707 | 115400 | 1847828505 | 2725 | 2725 | 2730 | 2720 | 728 |
| 426 | 20230707 | 115300 | 1845845810 | 2725 | 2720 | 2725 | 2720 | 673 |
| 427 | 20230707 | 115200 | 1844014730 | 2725 | 2725 | 2725 | 2720 | 195 |
| 428 | 20230707 | 115100 | 1843483505 | 2725 | 2725 | 2725 | 2725 | 8 |
| 429 | 20230707 | 115000 | 1843461705 | 2725 | 2720 | 2725 | 2720 | 431 |
| 430 | 20230707 | 114900 | 1842289365 | 2720 | 2720 | 2720 | 2720 | 39 |
| 431 | 20230707 | 114800 | 1842183285 | 2715 | 2720 | 2720 | 2715 | 979 |
| 432 | 20230707 | 114700 | 1839522800 | 2720 | 2720 | 2720 | 2720 | 311 |
| 433 | 20230707 | 114600 | 1838676880 | 2740 | 2725 | 2740 | 2720 | 703 |
| 434 | 20230707 | 114500 | 1836763840 | 2735 | 2730 | 2735 | 2725 | 629 |
| 435 | 20230707 | 114400 | 1835043925 | 2735 | 2735 | 2745 | 2720 | 4869 |
| 436 | 20230707 | 114300 | 1821700490 | 2735 | 2720 | 2735 | 2720 | 3984 |
| 437 | 20230707 | 114200 | 1810806555 | 2710 | 2710 | 2710 | 2710 | 318 |
| 438 | 20230707 | 114100 | 1809944775 | 2710 | 2710 | 2710 | 2710 | 1624 |
| 439 | 20230707 | 114000 | 1805543735 | 2720 | 2720 | 2720 | 2720 | 0 |
| 440 | 20230707 | 113900 | 1805543735 | 2720 | 2720 | 2720 | 2720 | 504 |
| 441 | 20230707 | 113800 | 1804172855 | 2730 | 2715 | 2730 | 2705 | 2870 |
| 442 | 20230707 | 113700 | 1796396040 | 2710 | 2720 | 2720 | 2710 | 2176 |
| 443 | 20230707 | 113600 | 1790490450 | 2720 | 2730 | 2730 | 2720 | 3239 |
| 444 | 20230707 | 113500 | 1781659075 | 2735 | 2735 | 2735 | 2735 | 551 |
| 445 | 20230707 | 113400 | 1780152090 | 2735 | 2725 | 2735 | 2725 | 750 |
| 446 | 20230707 | 113300 | 1778104080 | 2725 | 2725 | 2725 | 2725 | 710 |
| 447 | 20230707 | 113200 | 1776169330 | 2725 | 2725 | 2725 | 2725 | 1556 |
| 448 | 20230707 | 113100 | 1771929230 | 2725 | 2720 | 2725 | 2715 | 3527 |
| 449 | 20230707 | 113000 | 1762334570 | 2715 | 2730 | 2730 | 2715 | 5478 |
| 450 | 20230707 | 112900 | 1747437000 | 2730 | 2730 | 2730 | 2730 | 2469 |
| 451 | 20230707 | 112800 | 1740696630 | 2730 | 2735 | 2735 | 2730 | 1151 |
| 452 | 20230707 | 112700 | 1737550570 | 2735 | 2735 | 2740 | 2735 | 5051 |
| 453 | 20230707 | 112600 | 1723711090 | 2740 | 2750 | 2750 | 2700 | 3791 |
| 454 | 20230707 | 112500 | 1713340010 | 2750 | 2750 | 2760 | 2740 | 7261 |
| 455 | 20230707 | 112400 | 1693369820 | 2760 | 2720 | 2760 | 2720 | 8910 |
| 456 | 20230707 | 112300 | 1669029210 | 2740 | 2715 | 2740 | 2715 | 16468 |
| 457 | 20230707 | 112200 | 1624045250 | 2715 | 2700 | 2715 | 2700 | 12631 |
| 458 | 20230707 | 112100 | 1589808625 | 2700 | 2690 | 2700 | 2680 | 10089 |
| 459 | 20230707 | 112000 | 1562719465 | 2695 | 2695 | 2695 | 2695 | 0 |
| 460 | 20230707 | 111900 | 1562719465 | 2695 | 2690 | 2700 | 2690 | 3255 |
| 461 | 20230707 | 111800 | 1553959985 | 2695 | 2690 | 2695 | 2690 | 563 |
| 462 | 20230707 | 111700 | 1552443605 | 2690 | 2690 | 2690 | 2690 | 109 |
| 463 | 20230707 | 111600 | 1552150395 | 2690 | 2685 | 2690 | 2685 | 316 |
| 464 | 20230707 | 111500 | 1551301855 | 2685 | 2685 | 2685 | 2685 | 803 |
| 465 | 20230707 | 111400 | 1549145800 | 2690 | 2690 | 2690 | 2690 | 89 |
| 466 | 20230707 | 111300 | 1548906390 | 2685 | 2685 | 2695 | 2685 | 928 |
| 467 | 20230707 | 111200 | 1546410970 | 2690 | 2690 | 2690 | 2690 | 159 |
| 468 | 20230707 | 111100 | 1545983260 | 2695 | 2695 | 2695 | 2695 | 5 |
| 469 | 20230707 | 111000 | 1545969785 | 2695 | 2690 | 2695 | 2690 | 41 |
| 470 | 20230707 | 110900 | 1545859490 | 2690 | 2685 | 2690 | 2685 | 2685 |
| 471 | 20230707 | 110800 | 1538650170 | 2685 | 2695 | 2695 | 2685 | 2768 |
| 472 | 20230707 | 110700 | 1531215580 | 2700 | 2700 | 2700 | 2685 | 4321 |
| 473 | 20230707 | 110600 | 1519594220 | 2700 | 2700 | 2700 | 2700 | 2001 |
| 474 | 20230707 | 110500 | 1514191520 | 2695 | 2695 | 2695 | 2695 | 1070 |
| 475 | 20230707 | 110400 | 1511307870 | 2695 | 2695 | 2695 | 2690 | 767 |
| 476 | 20230707 | 110300 | 1509244355 | 2700 | 2700 | 2700 | 2690 | 3013 |
| 477 | 20230707 | 110200 | 1501130200 | 2700 | 2700 | 2700 | 2695 | 872 |
| 478 | 20230707 | 110100 | 1498779950 | 2700 | 2700 | 2700 | 2685 | 4583 |
| 479 | 20230707 | 110000 | 1486464440 | 2700 | 2695 | 2700 | 2690 | 2154 |
| 480 | 20230707 | 105900 | 1480666635 | 2695 | 2700 | 2700 | 2695 | 881 |
| 481 | 20230707 | 105800 | 1478292310 | 2700 | 2695 | 2700 | 2695 | 1580 |
| 482 | 20230707 | 105700 | 1474033920 | 2700 | 2705 | 2710 | 2700 | 3636 |
| 483 | 20230707 | 105600 | 1464215505 | 2710 | 2705 | 2710 | 2700 | 1026 |
| 484 | 20230707 | 105500 | 1461444810 | 2705 | 2700 | 2705 | 2700 | 5416 |
| 485 | 20230707 | 105400 | 1446819240 | 2705 | 2710 | 2710 | 2705 | 3282 |
| 486 | 20230707 | 105300 | 1437941150 | 2700 | 2710 | 2710 | 2700 | 5254 |
| 487 | 20230707 | 105200 | 1423729275 | 2715 | 2715 | 2715 | 2710 | 3103 |
| 488 | 20230707 | 105100 | 1415313555 | 2715 | 2715 | 2725 | 2715 | 3713 |
| 489 | 20230707 | 105000 | 1405232750 | 2710 | 2710 | 2710 | 2710 | 182 |
| 490 | 20230707 | 104900 | 1404739530 | 2710 | 2710 | 2710 | 2710 | 389 |
| 491 | 20230707 | 104800 | 1403685340 | 2710 | 2715 | 2715 | 2710 | 4310 |
| 492 | 20230707 | 104700 | 1392003190 | 2715 | 2705 | 2715 | 2705 | 394 |
| 493 | 20230707 | 104600 | 1390936360 | 2705 | 2710 | 2710 | 2705 | 1264 |
| 494 | 20230707 | 104500 | 1387513850 | 2710 | 2710 | 2715 | 2700 | 5472 |
| 495 | 20230707 | 104400 | 1372698165 | 2705 | 2720 | 2725 | 2705 | 17640 |
| 496 | 20230707 | 104300 | 1324920310 | 2725 | 2720 | 2725 | 2715 | 502 |
| 497 | 20230707 | 104200 | 1323555835 | 2715 | 2730 | 2730 | 2710 | 13809 |
| 498 | 20230707 | 104100 | 1286026405 | 2730 | 2730 | 2735 | 2725 | 8221 |
| 499 | 20230707 | 104000 | 1263587550 | 2740 | 2740 | 2740 | 2735 | 2030 |
| 500 | 20230707 | 103900 | 1258032975 | 2740 | 2735 | 2740 | 2730 | 3297 |
| 501 | 20230707 | 103800 | 1249016055 | 2740 | 2740 | 2740 | 2730 | 933 |
| 502 | 20230707 | 103700 | 1246467675 | 2730 | 2755 | 2755 | 2725 | 21265 |
| 503 | 20230707 | 103600 | 1188356000 | 2740 | 2755 | 2765 | 2740 | 19905 |
| 504 | 20230707 | 103500 | 1133595495 | 2750 | 2740 | 2775 | 2735 | 20946 |
| 505 | 20230707 | 103400 | 1075940535 | 2740 | 2770 | 2790 | 2740 | 47802 |
| 506 | 20230707 | 103300 | 944043730 | 2770 | 2790 | 2820 | 2765 | 84659 |
| 507 | 20230707 | 103200 | 707252575 | 2790 | 2770 | 2815 | 2745 | 83605 |
| 508 | 20230707 | 103100 | 473997475 | 2780 | 2730 | 2780 | 2730 | 29805 |
| 509 | 20230707 | 103000 | 391908325 | 2730 | 2695 | 2730 | 2695 | 8286 |
| 510 | 20230707 | 102900 | 369402835 | 2695 | 2695 | 2695 | 2695 | 0 |
| 511 | 20230707 | 102800 | 369402835 | 2695 | 2695 | 2695 | 2695 | 0 |
| 512 | 20230707 | 102700 | 369402835 | 2695 | 2695 | 2695 | 2695 | 101 |
| 513 | 20230707 | 102600 | 369130640 | 2690 | 2690 | 2690 | 2690 | 500 |
| 514 | 20230707 | 102500 | 367785640 | 2690 | 2690 | 2690 | 2690 | 3653 |
| 515 | 20230707 | 102400 | 357959070 | 2690 | 2700 | 2700 | 2690 | 5861 |
| 516 | 20230707 | 102300 | 342185265 | 2700 | 2700 | 2700 | 2700 | 313 |
| 517 | 20230707 | 102200 | 341340165 | 2700 | 2700 | 2700 | 2700 | 47 |
| 518 | 20230707 | 102100 | 341213265 | 2705 | 2705 | 2705 | 2700 | 176 |
| 519 | 20230707 | 102000 | 340737410 | 2700 | 2700 | 2700 | 2700 | 1110 |
| 520 | 20230707 | 101900 | 337740410 | 2705 | 2705 | 2705 | 2700 | 102 |
| 521 | 20230707 | 101800 | 337465000 | 2705 | 2705 | 2705 | 2705 | 4 |
| 522 | 20230707 | 101700 | 337454180 | 2705 | 2705 | 2705 | 2705 | 5 |
| 523 | 20230707 | 101600 | 337440655 | 2700 | 2700 | 2700 | 2700 | 500 |
| 524 | 20230707 | 101500 | 336090655 | 2700 | 2700 | 2705 | 2700 | 1412 |
| 525 | 20230707 | 101400 | 332278155 | 2695 | 2695 | 2695 | 2695 | 0 |
| 526 | 20230707 | 101300 | 332278155 | 2695 | 2700 | 2700 | 2695 | 47 |
| 527 | 20230707 | 101200 | 332151485 | 2695 | 2695 | 2695 | 2690 | 917 |
| 528 | 20230707 | 101100 | 329680820 | 2695 | 2695 | 2695 | 2695 | 220 |
| 529 | 20230707 | 101000 | 329087920 | 2695 | 2695 | 2695 | 2695 | 7 |
| 530 | 20230707 | 100900 | 329069055 | 2700 | 2700 | 2700 | 2700 | 101 |
| 531 | 20230707 | 100800 | 328796355 | 2690 | 2695 | 2700 | 2690 | 2040 |
| 532 | 20230707 | 100700 | 323288855 | 2700 | 2700 | 2700 | 2700 | 0 |
| 533 | 20230707 | 100600 | 323288855 | 2700 | 2695 | 2700 | 2695 | 1506 |
| 534 | 20230707 | 100500 | 319225180 | 2690 | 2695 | 2695 | 2690 | 310 |
| 535 | 20230707 | 100400 | 318390500 | 2695 | 2695 | 2695 | 2695 | 0 |
| 536 | 20230707 | 100300 | 318390500 | 2695 | 2695 | 2695 | 2695 | 0 |
| 537 | 20230707 | 100200 | 318390500 | 2695 | 2695 | 2695 | 2695 | 0 |
| 538 | 20230707 | 100100 | 318390500 | 2695 | 2695 | 2695 | 2695 | 937 |
| 539 | 20230707 | 100000 | 315865285 | 2710 | 2695 | 2710 | 2695 | 101 |
| 540 | 20230707 | 095900 | 315593075 | 2695 | 2695 | 2695 | 2695 | 303 |
| 541 | 20230707 | 095800 | 314776490 | 2690 | 2700 | 2700 | 2690 | 6708 |
| 542 | 20230707 | 095700 | 296693735 | 2710 | 2705 | 2710 | 2705 | 1101 |
| 543 | 20230707 | 095600 | 293711475 | 2705 | 2705 | 2705 | 2705 | 10 |
| 544 | 20230707 | 095500 | 293684425 | 2710 | 2695 | 2710 | 2695 | 1525 |
| 545 | 20230707 | 095400 | 289559015 | 2700 | 2695 | 2700 | 2695 | 1127 |
| 546 | 20230707 | 095300 | 286521700 | 2700 | 2700 | 2700 | 2695 | 3 |
| 547 | 20230707 | 095200 | 286513605 | 2700 | 2700 | 2705 | 2700 | 744 |
| 548 | 20230707 | 095100 | 284504800 | 2700 | 2705 | 2705 | 2700 | 491 |
| 549 | 20230707 | 095000 | 283178565 | 2700 | 2700 | 2700 | 2700 | 629 |
| 550 | 20230707 | 094900 | 281480265 | 2700 | 2700 | 2700 | 2700 | 0 |
| 551 | 20230707 | 094800 | 281480265 | 2700 | 2700 | 2700 | 2700 | 50 |
| 552 | 20230707 | 094700 | 281345265 | 2700 | 2700 | 2700 | 2700 | 310 |
| 553 | 20230707 | 094600 | 280508265 | 2700 | 2700 | 2700 | 2700 | 13 |
| 554 | 20230707 | 094500 | 280473165 | 2700 | 2700 | 2700 | 2700 | 812 |
| 555 | 20230707 | 094400 | 278280765 | 2710 | 2705 | 2710 | 2705 | 794 |
| 556 | 20230707 | 094300 | 276129945 | 2710 | 2710 | 2710 | 2700 | 2947 |
| 557 | 20230707 | 094200 | 268158255 | 2690 | 2690 | 2710 | 2690 | 181 |
| 558 | 20230707 | 094100 | 267669345 | 2700 | 2700 | 2700 | 2700 | 656 |
| 559 | 20230707 | 094000 | 265898145 | 2700 | 2700 | 2700 | 2700 | 824 |
| 560 | 20230707 | 093900 | 263673345 | 2700 | 2695 | 2700 | 2695 | 1027 |
| 561 | 20230707 | 093800 | 260901150 | 2695 | 2695 | 2695 | 2690 | 1129 |
| 562 | 20230707 | 093700 | 257863995 | 2695 | 2680 | 2695 | 2675 | 3248 |
| 563 | 20230707 | 093600 | 249169740 | 2695 | 2695 | 2695 | 2695 | 34 |
| 564 | 20230707 | 093500 | 249078110 | 2695 | 2690 | 2695 | 2680 | 1007 |
| 565 | 20230707 | 093400 | 246369260 | 2695 | 2695 | 2695 | 2675 | 25197 |
| 566 | 20230707 | 093300 | 178841360 | 2695 | 2695 | 2695 | 2695 | 0 |
| 567 | 20230707 | 093200 | 178841360 | 2695 | 2695 | 2695 | 2695 | 150 |
| 568 | 20230707 | 093100 | 178437110 | 2700 | 2700 | 2700 | 2700 | 165 |
| 569 | 20230707 | 093000 | 177991610 | 2700 | 2700 | 2700 | 2700 | 547 |
| 570 | 20230707 | 092900 | 176514710 | 2700 | 2710 | 2715 | 2700 | 974 |
| 571 | 20230707 | 092800 | 173873520 | 2705 | 2705 | 2705 | 2705 | 18 |
| 572 | 20230707 | 092700 | 173824830 | 2705 | 2705 | 2705 | 2700 | 717 |
| 573 | 20230707 | 092600 | 171888305 | 2700 | 2700 | 2700 | 2700 | 50 |
| 574 | 20230707 | 092500 | 171753305 | 2700 | 2700 | 2700 | 2700 | 2996 |
| 575 | 20230707 | 092400 | 163664105 | 2700 | 2685 | 2700 | 2685 | 3182 |
| 576 | 20230707 | 092300 | 155092360 | 2685 | 2685 | 2685 | 2680 | 995 |
| 577 | 20230707 | 092200 | 152424545 | 2685 | 2685 | 2685 | 2685 | 2200 |
| 578 | 20230707 | 092100 | 146517545 | 2685 | 2685 | 2685 | 2685 | 3475 |
| 579 | 20230707 | 092000 | 137187170 | 2685 | 2685 | 2685 | 2685 | 2456 |
| 580 | 20230707 | 091900 | 130592810 | 2690 | 2690 | 2690 | 2690 | 6905 |
| 581 | 20230707 | 091800 | 112018360 | 2695 | 2690 | 2695 | 2690 | 1033 |
| 582 | 20230707 | 091700 | 109234480 | 2695 | 2690 | 2695 | 2690 | 235 |
| 583 | 20230707 | 091600 | 108602055 | 2690 | 2695 | 2695 | 2690 | 1324 |
| 584 | 20230707 | 091500 | 105040055 | 2695 | 2705 | 2705 | 2695 | 3226 |
| 585 | 20230707 | 091400 | 96335660 | 2715 | 2710 | 2715 | 2710 | 336 |
| 586 | 20230707 | 091300 | 95423445 | 2705 | 2710 | 2710 | 2705 | 373 |
| 587 | 20230707 | 091200 | 94412795 | 2710 | 2710 | 2710 | 2710 | 900 |
| 588 | 20230707 | 091100 | 91973795 | 2710 | 2710 | 2710 | 2700 | 3397 |
| 589 | 20230707 | 091000 | 82788455 | 2710 | 2715 | 2715 | 2710 | 325 |
| 590 | 20230707 | 090900 | 81906840 | 2715 | 2710 | 2715 | 2710 | 1862 |
| 591 | 20230707 | 090800 | 76859060 | 2710 | 2710 | 2710 | 2710 | 2145 |
| 592 | 20230707 | 090700 | 71046110 | 2720 | 2720 | 2720 | 2710 | 2560 |
| 593 | 20230707 | 090600 | 64092910 | 2720 | 2705 | 2720 | 2700 | 3563 |
| 594 | 20230707 | 090500 | 54451750 | 2705 | 2705 | 2710 | 2705 | 1346 |
| 595 | 20230707 | 090400 | 50810720 | 2705 | 2710 | 2720 | 2705 | 4147 |
| 596 | 20230707 | 090300 | 39578785 | 2710 | 2705 | 2710 | 2685 | 2499 |
| 597 | 20230707 | 090200 | 32835250 | 2710 | 2695 | 2710 | 2695 | 2804 |
| 598 | 20230707 | 090100 | 25250255 | 2695 | 2695 | 2700 | 2690 | 3433 |
| 599 | 20230707 | 090000 | 16003685 | 2695 | 2675 | 2695 | 2675 | 5979 |