28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 6837 |
| 3 | 20230707 | 183200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20230707 | 183100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20230707 | 183000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20230707 | 182900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20230707 | 182800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20230707 | 182700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20230707 | 182600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20230707 | 182500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20230707 | 182400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20230707 | 182300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20230707 | 182200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20230707 | 182100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20230707 | 182000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20230707 | 181900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20230707 | 181800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20230707 | 181700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20230707 | 181600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20230707 | 181500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20230707 | 181400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20230707 | 181300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20230707 | 181200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20230707 | 181100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20230707 | 181000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20230707 | 180900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20230707 | 180800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20230707 | 180700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20230707 | 180600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20230707 | 180500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20230707 | 180400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20230707 | 180300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 6837 |
| 33 | 20230707 | 180200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20230707 | 180100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20230707 | 180000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20230707 | 175900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20230707 | 175800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20230707 | 175700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20230707 | 175600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20230707 | 175500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20230707 | 175400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20230707 | 175300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20230707 | 175200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20230707 | 175100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20230707 | 175000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20230707 | 174900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20230707 | 174800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20230707 | 174700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20230707 | 174600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20230707 | 174500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20230707 | 174400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20230707 | 174300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20230707 | 174200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20230707 | 174100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20230707 | 174000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20230707 | 173900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20230707 | 173800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20230707 | 173700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20230707 | 173600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20230707 | 173500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20230707 | 173400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20230707 | 173300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 6837 |
| 63 | 20230707 | 173200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20230707 | 173100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20230707 | 173000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20230707 | 172900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20230707 | 172800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20230707 | 172700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20230707 | 172600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20230707 | 172500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20230707 | 172400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20230707 | 172300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20230707 | 172200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20230707 | 172100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20230707 | 172000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20230707 | 171900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20230707 | 171800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20230707 | 171700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20230707 | 171600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20230707 | 171500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20230707 | 171400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20230707 | 171300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20230707 | 171200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20230707 | 171100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20230707 | 171000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20230707 | 170900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20230707 | 170800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20230707 | 170700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20230707 | 170600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20230707 | 170500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20230707 | 170400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20230707 | 170300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 6837 |
| 93 | 20230707 | 170200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20230707 | 170100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20230707 | 170000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20230707 | 165900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20230707 | 165800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20230707 | 165700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20230707 | 165600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20230707 | 165500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20230707 | 165400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20230707 | 165300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20230707 | 165200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20230707 | 165100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20230707 | 165000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20230707 | 164900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20230707 | 164800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20230707 | 164700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20230707 | 164600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20230707 | 164500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20230707 | 164400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20230707 | 164300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20230707 | 164200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20230707 | 164100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20230707 | 164000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20230707 | 163900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20230707 | 163800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20230707 | 163700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20230707 | 163600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20230707 | 163500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20230707 | 163400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20230707 | 163300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 6837 |
| 123 | 20230707 | 163200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20230707 | 163100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20230707 | 163000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20230707 | 162900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20230707 | 162800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20230707 | 162700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20230707 | 162600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20230707 | 162500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20230707 | 162400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20230707 | 162300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20230707 | 162200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20230707 | 162100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20230707 | 162000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20230707 | 161900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20230707 | 161800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20230707 | 161700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20230707 | 161600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20230707 | 161500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20230707 | 161400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20230707 | 161300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20230707 | 161200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20230707 | 161100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20230707 | 161000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20230707 | 160900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20230707 | 160800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20230707 | 160700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20230707 | 160600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20230707 | 160500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20230707 | 160400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20230707 | 160300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 6837 |
| 153 | 20230707 | 160200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20230707 | 160100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20230707 | 160000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20230707 | 155900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20230707 | 155800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20230707 | 155700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20230707 | 155600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20230707 | 155500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20230707 | 155400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20230707 | 155300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20230707 | 155200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20230707 | 155100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20230707 | 155000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20230707 | 154900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20230707 | 154800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20230707 | 154700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20230707 | 154600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20230707 | 154500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20230707 | 154400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20230707 | 154300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20230707 | 154200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20230707 | 154100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20230707 | 154000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20230707 | 153900 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20230707 | 153800 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20230707 | 153700 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20230707 | 153600 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20230707 | 153500 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20230707 | 153400 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20230707 | 153300 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 6837 |
| 183 | 20230707 | 153200 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20230707 | 153100 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20230707 | 153000 | 1910383335 | 2730 | 2730 | 2730 | 2730 | 6837 |
| 186 | 20230707 | 152900 | 1891718325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20230707 | 152800 | 1891718325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20230707 | 152700 | 1891718325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20230707 | 152600 | 1891718325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20230707 | 152500 | 1891718325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20230707 | 152400 | 1891718325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20230707 | 152300 | 1891718325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20230707 | 152200 | 1891718325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20230707 | 152100 | 1891718325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20230707 | 152000 | 1891718325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20230707 | 151900 | 1891718325 | 2730 | 2730 | 2730 | 2725 | 1261 |
| 197 | 20230707 | 151800 | 1888276795 | 2730 | 2730 | 2730 | 2725 | 3302 |
| 198 | 20230707 | 151700 | 1879263265 | 2730 | 2730 | 2730 | 2725 | 368 |
| 199 | 20230707 | 151600 | 1878259225 | 2730 | 2730 | 2735 | 2730 | 1113 |
| 200 | 20230707 | 151500 | 1875220145 | 2735 | 2735 | 2735 | 2730 | 724 |
| 201 | 20230707 | 151400 | 1873240255 | 2735 | 2730 | 2735 | 2725 | 1695 |
| 202 | 20230707 | 151300 | 1868613670 | 2730 | 2730 | 2730 | 2725 | 679 |
| 203 | 20230707 | 151200 | 1866760500 | 2730 | 2730 | 2730 | 2725 | 605 |
| 204 | 20230707 | 151100 | 1865109185 | 2730 | 2730 | 2730 | 2725 | 1022 |
| 205 | 20230707 | 151000 | 1862319130 | 2730 | 2730 | 2730 | 2725 | 203 |
| 206 | 20230707 | 150900 | 1861765590 | 2730 | 2730 | 2730 | 2725 | 217 |
| 207 | 20230707 | 150800 | 1861173430 | 2730 | 2730 | 2730 | 2730 | 261 |
| 208 | 20230707 | 150700 | 1860460900 | 2730 | 2720 | 2730 | 2720 | 11511 |
| 209 | 20230707 | 150600 | 1829099145 | 2720 | 2720 | 2720 | 2720 | 108 |
| 210 | 20230707 | 150500 | 1828805385 | 2720 | 2715 | 2720 | 2710 | 16480 |
| 211 | 20230707 | 150400 | 1784066825 | 2715 | 2720 | 2720 | 2715 | 1087 |
| 212 | 20230707 | 150300 | 1781111375 | 2720 | 2720 | 2720 | 2715 | 731 |
| 213 | 20230707 | 150200 | 1779126490 | 2720 | 2720 | 2720 | 2715 | 536 |
| 214 | 20230707 | 150100 | 1777671070 | 2720 | 2720 | 2720 | 2715 | 45 |
| 215 | 20230707 | 150000 | 1777548820 | 2715 | 2715 | 2715 | 2715 | 622 |
| 216 | 20230707 | 145900 | 1775860090 | 2715 | 2710 | 2715 | 2710 | 500 |
| 217 | 20230707 | 145800 | 1774504590 | 2715 | 2715 | 2715 | 2715 | 261 |
| 218 | 20230707 | 145700 | 1773795975 | 2710 | 2715 | 2715 | 2710 | 601 |
| 219 | 20230707 | 145600 | 1772167260 | 2715 | 2710 | 2715 | 2710 | 2501 |
| 220 | 20230707 | 145500 | 1765389545 | 2710 | 2715 | 2715 | 2710 | 6542 |
| 221 | 20230707 | 145400 | 1747660665 | 2715 | 2715 | 2715 | 2715 | 17 |
| 222 | 20230707 | 145300 | 1747614510 | 2715 | 2715 | 2715 | 2715 | 2032 |
| 223 | 20230707 | 145200 | 1742097630 | 2715 | 2715 | 2720 | 2715 | 7714 |
| 224 | 20230707 | 145100 | 1721152655 | 2715 | 2715 | 2720 | 2715 | 1369 |
| 225 | 20230707 | 145000 | 1717435815 | 2720 | 2720 | 2720 | 2720 | 1 |
| 226 | 20230707 | 144900 | 1717433095 | 2720 | 2720 | 2725 | 2720 | 9012 |
| 227 | 20230707 | 144800 | 1692919195 | 2725 | 2725 | 2725 | 2725 | 516 |
| 228 | 20230707 | 144700 | 1691513095 | 2725 | 2725 | 2725 | 2725 | 410 |
| 229 | 20230707 | 144600 | 1690395845 | 2725 | 2725 | 2730 | 2725 | 96 |
| 230 | 20230707 | 144500 | 1690133835 | 2725 | 2725 | 2725 | 2720 | 5239 |
| 231 | 20230707 | 144400 | 1675857565 | 2725 | 2725 | 2725 | 2725 | 14 |
| 232 | 20230707 | 144300 | 1675819415 | 2725 | 2725 | 2725 | 2720 | 620 |
| 233 | 20230707 | 144200 | 1674132615 | 2725 | 2725 | 2725 | 2725 | 1836 |
| 234 | 20230707 | 144100 | 1669129515 | 2725 | 2725 | 2725 | 2720 | 158 |
| 235 | 20230707 | 144000 | 1668699320 | 2725 | 2725 | 2725 | 2725 | 1 |
| 236 | 20230707 | 143900 | 1668696595 | 2725 | 2725 | 2725 | 2725 | 79 |
| 237 | 20230707 | 143800 | 1668481320 | 2725 | 2725 | 2725 | 2725 | 6 |
| 238 | 20230707 | 143700 | 1668464970 | 2725 | 2720 | 2725 | 2720 | 203 |
| 239 | 20230707 | 143600 | 1667911810 | 2725 | 2720 | 2725 | 2720 | 137 |
| 240 | 20230707 | 143500 | 1667538795 | 2725 | 2725 | 2725 | 2725 | 1001 |
| 241 | 20230707 | 143400 | 1664811070 | 2725 | 2725 | 2725 | 2725 | 95 |
| 242 | 20230707 | 143300 | 1664552195 | 2725 | 2725 | 2725 | 2725 | 209 |
| 243 | 20230707 | 143200 | 1663982670 | 2725 | 2720 | 2725 | 2720 | 311 |
| 244 | 20230707 | 143100 | 1663135210 | 2725 | 2725 | 2725 | 2725 | 117 |
| 245 | 20230707 | 143000 | 1662816385 | 2720 | 2725 | 2725 | 2720 | 76 |
| 246 | 20230707 | 142900 | 1662609290 | 2725 | 2720 | 2725 | 2720 | 289 |
| 247 | 20230707 | 142800 | 1661823205 | 2720 | 2725 | 2725 | 2720 | 43 |
| 248 | 20230707 | 142700 | 1661706240 | 2720 | 2720 | 2720 | 2720 | 1318 |
| 249 | 20230707 | 142600 | 1658121280 | 2725 | 2725 | 2725 | 2725 | 1 |
| 250 | 20230707 | 142500 | 1658118555 | 2725 | 2720 | 2725 | 2720 | 711 |
| 251 | 20230707 | 142400 | 1656184630 | 2720 | 2720 | 2720 | 2720 | 52 |
| 252 | 20230707 | 142300 | 1656043190 | 2720 | 2720 | 2720 | 2720 | 3 |
| 253 | 20230707 | 142200 | 1656035030 | 2720 | 2725 | 2725 | 2720 | 652 |
| 254 | 20230707 | 142100 | 1654261550 | 2725 | 2725 | 2725 | 2720 | 22 |
| 255 | 20230707 | 142000 | 1654201700 | 2725 | 2725 | 2725 | 2725 | 24 |
| 256 | 20230707 | 141900 | 1654136300 | 2715 | 2720 | 2720 | 2715 | 2341 |
| 257 | 20230707 | 141800 | 1647770610 | 2725 | 2725 | 2725 | 2725 | 1 |
| 258 | 20230707 | 141700 | 1647767885 | 2720 | 2720 | 2720 | 2720 | 263 |
| 259 | 20230707 | 141600 | 1647052525 | 2725 | 2725 | 2725 | 2725 | 4954 |
| 260 | 20230707 | 141500 | 1633552875 | 2725 | 2730 | 2730 | 2725 | 9 |
| 261 | 20230707 | 141400 | 1633528340 | 2730 | 2725 | 2730 | 2725 | 954 |
| 262 | 20230707 | 141300 | 1630928310 | 2725 | 2725 | 2725 | 2725 | 10 |
| 263 | 20230707 | 141200 | 1630901060 | 2725 | 2725 | 2725 | 2725 | 193 |
| 264 | 20230707 | 141100 | 1630375135 | 2725 | 2725 | 2725 | 2725 | 3 |
| 265 | 20230707 | 141000 | 1630366960 | 2725 | 2725 | 2725 | 2725 | 452 |
| 266 | 20230707 | 140900 | 1629135260 | 2725 | 2725 | 2725 | 2715 | 318 |
| 267 | 20230707 | 140800 | 1628269890 | 2725 | 2725 | 2725 | 2725 | 276 |
| 268 | 20230707 | 140700 | 1627517790 | 2725 | 2725 | 2725 | 2725 | 78 |
| 269 | 20230707 | 140600 | 1627305240 | 2715 | 2725 | 2725 | 2715 | 5501 |
| 270 | 20230707 | 140500 | 1612370015 | 2725 | 2725 | 2725 | 2725 | 627 |
| 271 | 20230707 | 140400 | 1610661440 | 2725 | 2720 | 2725 | 2720 | 6017 |
| 272 | 20230707 | 140300 | 1594278695 | 2720 | 2720 | 2720 | 2720 | 1 |
| 273 | 20230707 | 140200 | 1594275975 | 2720 | 2720 | 2720 | 2720 | 8 |
| 274 | 20230707 | 140100 | 1594254215 | 2720 | 2720 | 2720 | 2715 | 509 |
| 275 | 20230707 | 140000 | 1592872235 | 2715 | 2720 | 2720 | 2715 | 2153 |
| 276 | 20230707 | 135900 | 1587016080 | 2720 | 2720 | 2720 | 2720 | 557 |
| 277 | 20230707 | 135800 | 1585501040 | 2720 | 2720 | 2720 | 2715 | 8408 |
| 278 | 20230707 | 135700 | 1562672740 | 2720 | 2720 | 2720 | 2720 | 57 |
| 279 | 20230707 | 135600 | 1562517700 | 2720 | 2725 | 2725 | 2715 | 2082 |
| 280 | 20230707 | 135500 | 1556864670 | 2725 | 2720 | 2725 | 2720 | 1549 |
| 281 | 20230707 | 135400 | 1552649995 | 2720 | 2720 | 2720 | 2720 | 166 |
| 282 | 20230707 | 135300 | 1552198475 | 2715 | 2720 | 2720 | 2715 | 11 |
| 283 | 20230707 | 135200 | 1552168590 | 2720 | 2720 | 2720 | 2720 | 304 |
| 284 | 20230707 | 135100 | 1551341710 | 2715 | 2720 | 2720 | 2715 | 1078 |
| 285 | 20230707 | 135000 | 1548409580 | 2715 | 2715 | 2720 | 2715 | 558 |
| 286 | 20230707 | 134900 | 1546894510 | 2715 | 2720 | 2720 | 2715 | 726 |
| 287 | 20230707 | 134800 | 1544921295 | 2720 | 2725 | 2725 | 2720 | 152 |
| 288 | 20230707 | 134700 | 1544507805 | 2720 | 2725 | 2725 | 2720 | 22 |
| 289 | 20230707 | 134600 | 1544447955 | 2720 | 2715 | 2720 | 2715 | 1727 |
| 290 | 20230707 | 134500 | 1539750520 | 2720 | 2720 | 2720 | 2720 | 25 |
| 291 | 20230707 | 134400 | 1539682520 | 2710 | 2715 | 2715 | 2710 | 1026 |
| 292 | 20230707 | 134300 | 1536899730 | 2715 | 2715 | 2715 | 2715 | 3931 |
| 293 | 20230707 | 134200 | 1526227065 | 2715 | 2710 | 2715 | 2710 | 14378 |
| 294 | 20230707 | 134100 | 1487262655 | 2710 | 2710 | 2710 | 2695 | 3455 |
| 295 | 20230707 | 134000 | 1477899905 | 2695 | 2710 | 2710 | 2690 | 219 |
| 296 | 20230707 | 133900 | 1477310675 | 2695 | 2690 | 2710 | 2690 | 207 |
| 297 | 20230707 | 133800 | 1476752820 | 2690 | 2720 | 2720 | 2690 | 4935 |
| 298 | 20230707 | 133700 | 1463467785 | 2720 | 2715 | 2720 | 2700 | 9867 |
| 299 | 20230707 | 133600 | 1436679860 | 2715 | 2700 | 2715 | 2700 | 12857 |
| 300 | 20230707 | 133500 | 1401806120 | 2695 | 2700 | 2700 | 2695 | 90 |
| 301 | 20230707 | 133400 | 1401563270 | 2700 | 2700 | 2700 | 2700 | 3 |
| 302 | 20230707 | 133300 | 1401555170 | 2690 | 2695 | 2695 | 2690 | 1654 |
| 303 | 20230707 | 133200 | 1397105410 | 2690 | 2695 | 2695 | 2690 | 13250 |
| 304 | 20230707 | 133100 | 1361459530 | 2695 | 2700 | 2705 | 2695 | 6737 |
| 305 | 20230707 | 133000 | 1343292290 | 2700 | 2705 | 2705 | 2690 | 5752 |
| 306 | 20230707 | 132900 | 1327789280 | 2695 | 2700 | 2700 | 2695 | 2677 |
| 307 | 20230707 | 132800 | 1320572510 | 2700 | 2705 | 2705 | 2700 | 541 |
| 308 | 20230707 | 132700 | 1319111760 | 2705 | 2705 | 2705 | 2700 | 963 |
| 309 | 20230707 | 132600 | 1316510150 | 2700 | 2705 | 2705 | 2700 | 929 |
| 310 | 20230707 | 132500 | 1314000955 | 2705 | 2705 | 2710 | 2705 | 9 |
| 311 | 20230707 | 132400 | 1313976605 | 2705 | 2710 | 2710 | 2705 | 2 |
| 312 | 20230707 | 132300 | 1313971190 | 2710 | 2710 | 2710 | 2710 | 0 |
| 313 | 20230707 | 132200 | 1313971190 | 2710 | 2710 | 2710 | 2710 | 489 |
| 314 | 20230707 | 132100 | 1312646000 | 2710 | 2710 | 2710 | 2710 | 89 |
| 315 | 20230707 | 132000 | 1312404810 | 2710 | 2710 | 2710 | 2710 | 117 |
| 316 | 20230707 | 131900 | 1312087740 | 2705 | 2710 | 2710 | 2705 | 300 |
| 317 | 20230707 | 131800 | 1311274990 | 2710 | 2715 | 2715 | 2710 | 521 |
| 318 | 20230707 | 131700 | 1309863025 | 2715 | 2715 | 2715 | 2715 | 65 |
| 319 | 20230707 | 131600 | 1309686550 | 2715 | 2715 | 2715 | 2715 | 137 |
| 320 | 20230707 | 131500 | 1309314595 | 2710 | 2715 | 2715 | 2710 | 72 |
| 321 | 20230707 | 131400 | 1309119220 | 2715 | 2715 | 2715 | 2715 | 1001 |
| 322 | 20230707 | 131300 | 1306401505 | 2715 | 2710 | 2715 | 2705 | 724 |
| 323 | 20230707 | 131200 | 1304442340 | 2715 | 2710 | 2715 | 2710 | 72 |
| 324 | 20230707 | 131100 | 1304247215 | 2710 | 2710 | 2710 | 2710 | 32 |
| 325 | 20230707 | 131000 | 1304160495 | 2710 | 2715 | 2715 | 2710 | 581 |
| 326 | 20230707 | 130900 | 1302583465 | 2715 | 2715 | 2715 | 2715 | 1 |
| 327 | 20230707 | 130800 | 1302580750 | 2715 | 2715 | 2715 | 2715 | 200 |
| 328 | 20230707 | 130700 | 1302037750 | 2715 | 2715 | 2715 | 2715 | 202 |
| 329 | 20230707 | 130600 | 1301489320 | 2715 | 2720 | 2720 | 2715 | 12 |
| 330 | 20230707 | 130500 | 1301456690 | 2720 | 2720 | 2720 | 2720 | 2 |
| 331 | 20230707 | 130400 | 1301451250 | 2720 | 2720 | 2720 | 2720 | 4006 |
| 332 | 20230707 | 130300 | 1290554930 | 2715 | 2715 | 2715 | 2710 | 2308 |
| 333 | 20230707 | 130200 | 1284299860 | 2715 | 2715 | 2720 | 2715 | 10307 |
| 334 | 20230707 | 130100 | 1256315075 | 2715 | 2715 | 2715 | 2715 | 570 |
| 335 | 20230707 | 130000 | 1254767525 | 2715 | 2715 | 2715 | 2710 | 174 |
| 336 | 20230707 | 125900 | 1254295585 | 2715 | 2710 | 2715 | 2710 | 8015 |
| 337 | 20230707 | 125800 | 1232574920 | 2710 | 2705 | 2710 | 2705 | 1121 |
| 338 | 20230707 | 125700 | 1229542610 | 2705 | 2705 | 2705 | 2705 | 80 |
| 339 | 20230707 | 125600 | 1229326210 | 2705 | 2700 | 2705 | 2700 | 1192 |
| 340 | 20230707 | 125500 | 1226105940 | 2700 | 2700 | 2700 | 2700 | 221 |
| 341 | 20230707 | 125400 | 1225509240 | 2700 | 2705 | 2705 | 2695 | 439 |
| 342 | 20230707 | 125300 | 1224323960 | 2705 | 2705 | 2705 | 2705 | 1 |
| 343 | 20230707 | 125200 | 1224321255 | 2700 | 2700 | 2700 | 2700 | 0 |
| 344 | 20230707 | 125100 | 1224321255 | 2700 | 2700 | 2700 | 2700 | 598 |
| 345 | 20230707 | 125000 | 1222706655 | 2700 | 2705 | 2705 | 2700 | 1625 |
| 346 | 20230707 | 124900 | 1218318040 | 2695 | 2700 | 2700 | 2695 | 599 |
| 347 | 20230707 | 124800 | 1216701495 | 2705 | 2705 | 2705 | 2700 | 509 |
| 348 | 20230707 | 124700 | 1215325545 | 2705 | 2710 | 2710 | 2705 | 51 |
| 349 | 20230707 | 124600 | 1215187585 | 2710 | 2705 | 2710 | 2705 | 704 |
| 350 | 20230707 | 124500 | 1213282265 | 2700 | 2710 | 2710 | 2700 | 5611 |
| 351 | 20230707 | 124400 | 1198130180 | 2710 | 2710 | 2710 | 2710 | 12 |
| 352 | 20230707 | 124300 | 1198097660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 353 | 20230707 | 124200 | 1198097660 | 2710 | 2710 | 2710 | 2710 | 210 |
| 354 | 20230707 | 124100 | 1197528560 | 2705 | 2705 | 2705 | 2705 | 0 |
| 355 | 20230707 | 124000 | 1197528560 | 2705 | 2705 | 2705 | 2705 | 2147 |
| 356 | 20230707 | 123900 | 1191720925 | 2705 | 2700 | 2705 | 2700 | 61 |
| 357 | 20230707 | 123800 | 1191556220 | 2700 | 2700 | 2700 | 2700 | 100 |
| 358 | 20230707 | 123700 | 1191286220 | 2700 | 2710 | 2710 | 2700 | 649 |
| 359 | 20230707 | 123600 | 1189531540 | 2705 | 2705 | 2705 | 2705 | 10 |
| 360 | 20230707 | 123500 | 1189504490 | 2705 | 2705 | 2705 | 2705 | 1 |
| 361 | 20230707 | 123400 | 1189501785 | 2705 | 2705 | 2705 | 2705 | 1439 |
| 362 | 20230707 | 123300 | 1185609290 | 2700 | 2705 | 2705 | 2700 | 110 |
| 363 | 20230707 | 123200 | 1185311900 | 2700 | 2700 | 2700 | 2700 | 1 |
| 364 | 20230707 | 123100 | 1185309200 | 2705 | 2705 | 2705 | 2705 | 1 |
| 365 | 20230707 | 123000 | 1185306495 | 2700 | 2705 | 2705 | 2700 | 2 |
| 366 | 20230707 | 122900 | 1185301090 | 2695 | 2695 | 2705 | 2695 | 158 |
| 367 | 20230707 | 122800 | 1184874305 | 2700 | 2700 | 2700 | 2700 | 330 |
| 368 | 20230707 | 122700 | 1183983305 | 2700 | 2700 | 2705 | 2700 | 401 |
| 369 | 20230707 | 122600 | 1182900600 | 2700 | 2700 | 2705 | 2700 | 102 |
| 370 | 20230707 | 122500 | 1182625195 | 2700 | 2700 | 2700 | 2700 | 140 |
| 371 | 20230707 | 122400 | 1182247195 | 2700 | 2705 | 2705 | 2700 | 102 |
| 372 | 20230707 | 122300 | 1181971785 | 2705 | 2695 | 2705 | 2695 | 2084 |
| 373 | 20230707 | 122200 | 1176345235 | 2700 | 2700 | 2700 | 2700 | 185 |
| 374 | 20230707 | 122100 | 1175845735 | 2700 | 2700 | 2700 | 2700 | 1 |
| 375 | 20230707 | 122000 | 1175843035 | 2700 | 2700 | 2700 | 2700 | 2333 |
| 376 | 20230707 | 121900 | 1169543935 | 2700 | 2705 | 2705 | 2700 | 103 |
| 377 | 20230707 | 121800 | 1169265330 | 2700 | 2700 | 2705 | 2700 | 591 |
| 378 | 20230707 | 121700 | 1167666690 | 2705 | 2700 | 2705 | 2700 | 276 |
| 379 | 20230707 | 121600 | 1166921480 | 2705 | 2700 | 2705 | 2700 | 98 |
| 380 | 20230707 | 121500 | 1166656875 | 2700 | 2705 | 2705 | 2700 | 17 |
| 381 | 20230707 | 121400 | 1166610910 | 2695 | 2705 | 2705 | 2690 | 4734 |
| 382 | 20230707 | 121300 | 1153876385 | 2695 | 2695 | 2695 | 2695 | 101 |
| 383 | 20230707 | 121200 | 1153604190 | 2695 | 2690 | 2705 | 2690 | 83 |
| 384 | 20230707 | 121100 | 1153380885 | 2690 | 2705 | 2705 | 2690 | 10714 |
| 385 | 20230707 | 121000 | 1124523715 | 2705 | 2705 | 2705 | 2705 | 967 |
| 386 | 20230707 | 120900 | 1121907980 | 2710 | 2710 | 2710 | 2710 | 669 |
| 387 | 20230707 | 120800 | 1120094990 | 2710 | 2710 | 2710 | 2705 | 1294 |
| 388 | 20230707 | 120700 | 1116588870 | 2710 | 2705 | 2710 | 2705 | 1530 |
| 389 | 20230707 | 120600 | 1112450215 | 2700 | 2700 | 2700 | 2690 | 11715 |
| 390 | 20230707 | 120500 | 1080836055 | 2690 | 2690 | 2690 | 2690 | 2527 |
| 391 | 20230707 | 120400 | 1074038425 | 2690 | 2700 | 2700 | 2690 | 505 |
| 392 | 20230707 | 120300 | 1072679720 | 2700 | 2695 | 2700 | 2695 | 121 |
| 393 | 20230707 | 120200 | 1072353600 | 2695 | 2695 | 2695 | 2695 | 34 |
| 394 | 20230707 | 120100 | 1072261970 | 2695 | 2690 | 2695 | 2690 | 2374 |
| 395 | 20230707 | 120000 | 1065865840 | 2685 | 2690 | 2690 | 2685 | 2 |
| 396 | 20230707 | 115900 | 1065860465 | 2690 | 2690 | 2690 | 2690 | 10 |
| 397 | 20230707 | 115800 | 1065833565 | 2690 | 2690 | 2690 | 2685 | 474 |
| 398 | 20230707 | 115700 | 1064560365 | 2685 | 2690 | 2690 | 2685 | 189 |
| 399 | 20230707 | 115600 | 1064051960 | 2685 | 2685 | 2690 | 2685 | 158 |
| 400 | 20230707 | 115500 | 1063627725 | 2690 | 2690 | 2690 | 2690 | 100 |
| 401 | 20230707 | 115400 | 1063358725 | 2685 | 2690 | 2690 | 2685 | 360 |
| 402 | 20230707 | 115300 | 1062391970 | 2690 | 2685 | 2690 | 2685 | 717 |
| 403 | 20230707 | 115200 | 1060465750 | 2685 | 2685 | 2685 | 2685 | 7 |
| 404 | 20230707 | 115100 | 1060446955 | 2685 | 2685 | 2685 | 2685 | 156 |
| 405 | 20230707 | 115000 | 1060028095 | 2690 | 2685 | 2690 | 2685 | 23 |
| 406 | 20230707 | 114900 | 1059966335 | 2685 | 2690 | 2690 | 2685 | 128 |
| 407 | 20230707 | 114800 | 1059622045 | 2690 | 2695 | 2695 | 2685 | 379 |
| 408 | 20230707 | 114700 | 1058604115 | 2690 | 2695 | 2695 | 2690 | 596 |
| 409 | 20230707 | 114600 | 1057000720 | 2690 | 2690 | 2690 | 2690 | 0 |
| 410 | 20230707 | 114500 | 1057000720 | 2690 | 2695 | 2695 | 2690 | 104 |
| 411 | 20230707 | 114400 | 1056720895 | 2690 | 2690 | 2690 | 2690 | 464 |
| 412 | 20230707 | 114300 | 1055472735 | 2695 | 2685 | 2695 | 2685 | 19 |
| 413 | 20230707 | 114200 | 1055421585 | 2695 | 2690 | 2695 | 2685 | 4010 |
| 414 | 20230707 | 114100 | 1044653330 | 2695 | 2695 | 2695 | 2695 | 51 |
| 415 | 20230707 | 114000 | 1044515885 | 2700 | 2690 | 2700 | 2690 | 304 |
| 416 | 20230707 | 113900 | 1043698085 | 2690 | 2700 | 2700 | 2690 | 1736 |
| 417 | 20230707 | 113800 | 1039028235 | 2685 | 2700 | 2700 | 2685 | 88 |
| 418 | 20230707 | 113700 | 1038791940 | 2695 | 2685 | 2700 | 2685 | 2529 |
| 419 | 20230707 | 113600 | 1031989670 | 2685 | 2700 | 2700 | 2685 | 558 |
| 420 | 20230707 | 113500 | 1030491395 | 2700 | 2690 | 2700 | 2690 | 591 |
| 421 | 20230707 | 113400 | 1028901495 | 2690 | 2690 | 2690 | 2690 | 1094 |
| 422 | 20230707 | 113300 | 1025958635 | 2700 | 2690 | 2700 | 2685 | 1161 |
| 423 | 20230707 | 113200 | 1022840900 | 2685 | 2705 | 2705 | 2685 | 1337 |
| 424 | 20230707 | 113100 | 1019247040 | 2705 | 2695 | 2705 | 2690 | 497 |
| 425 | 20230707 | 113000 | 1017907900 | 2695 | 2700 | 2700 | 2690 | 3139 |
| 426 | 20230707 | 112900 | 1009458500 | 2695 | 2700 | 2705 | 2685 | 11462 |
| 427 | 20230707 | 112800 | 978608305 | 2695 | 2705 | 2705 | 2695 | 1671 |
| 428 | 20230707 | 112700 | 974101940 | 2705 | 2705 | 2705 | 2705 | 11 |
| 429 | 20230707 | 112600 | 974072185 | 2705 | 2700 | 2705 | 2700 | 101 |
| 430 | 20230707 | 112500 | 973799480 | 2705 | 2700 | 2705 | 2690 | 1776 |
| 431 | 20230707 | 112400 | 969012950 | 2710 | 2710 | 2710 | 2710 | 0 |
| 432 | 20230707 | 112300 | 969012950 | 2710 | 2695 | 2710 | 2690 | 4668 |
| 433 | 20230707 | 112200 | 956409855 | 2695 | 2690 | 2695 | 2690 | 185 |
| 434 | 20230707 | 112100 | 955911860 | 2690 | 2690 | 2690 | 2690 | 81 |
| 435 | 20230707 | 112000 | 955693970 | 2690 | 2690 | 2690 | 2680 | 5009 |
| 436 | 20230707 | 111900 | 942269320 | 2690 | 2685 | 2690 | 2685 | 1201 |
| 437 | 20230707 | 111800 | 939044630 | 2685 | 2685 | 2690 | 2685 | 75 |
| 438 | 20230707 | 111700 | 938843250 | 2685 | 2685 | 2685 | 2685 | 163 |
| 439 | 20230707 | 111600 | 938405595 | 2685 | 2685 | 2685 | 2685 | 1410 |
| 440 | 20230707 | 111500 | 934619745 | 2685 | 2695 | 2695 | 2685 | 26 |
| 441 | 20230707 | 111400 | 934549735 | 2695 | 2685 | 2695 | 2680 | 8667 |
| 442 | 20230707 | 111300 | 911312455 | 2695 | 2690 | 2695 | 2685 | 800 |
| 443 | 20230707 | 111200 | 909164340 | 2685 | 2690 | 2690 | 2685 | 10 |
| 444 | 20230707 | 111100 | 909137485 | 2690 | 2695 | 2695 | 2690 | 12 |
| 445 | 20230707 | 111000 | 909105195 | 2695 | 2690 | 2695 | 2690 | 743 |
| 446 | 20230707 | 110900 | 907106445 | 2695 | 2685 | 2695 | 2685 | 713 |
| 447 | 20230707 | 110800 | 905187160 | 2695 | 2685 | 2695 | 2685 | 204 |
| 448 | 20230707 | 110700 | 904639410 | 2685 | 2695 | 2695 | 2685 | 1014 |
| 449 | 20230707 | 110600 | 901916730 | 2685 | 2685 | 2685 | 2685 | 4037 |
| 450 | 20230707 | 110500 | 891077385 | 2695 | 2695 | 2695 | 2695 | 5 |
| 451 | 20230707 | 110400 | 891063910 | 2695 | 2695 | 2695 | 2695 | 0 |
| 452 | 20230707 | 110300 | 891063910 | 2695 | 2695 | 2695 | 2695 | 4 |
| 453 | 20230707 | 110200 | 891053130 | 2685 | 2685 | 2685 | 2685 | 500 |
| 454 | 20230707 | 110100 | 889710630 | 2685 | 2690 | 2690 | 2685 | 2230 |
| 455 | 20230707 | 110000 | 883717150 | 2690 | 2695 | 2695 | 2690 | 378 |
| 456 | 20230707 | 105900 | 882700325 | 2695 | 2695 | 2695 | 2695 | 5 |
| 457 | 20230707 | 105800 | 882686850 | 2695 | 2690 | 2695 | 2690 | 1423 |
| 458 | 20230707 | 105700 | 878858730 | 2690 | 2695 | 2695 | 2690 | 1095 |
| 459 | 20230707 | 105600 | 875912680 | 2695 | 2690 | 2695 | 2690 | 335 |
| 460 | 20230707 | 105500 | 875011525 | 2695 | 2695 | 2695 | 2695 | 0 |
| 461 | 20230707 | 105400 | 875011525 | 2695 | 2690 | 2695 | 2690 | 367 |
| 462 | 20230707 | 105300 | 874024290 | 2690 | 2690 | 2690 | 2690 | 851 |
| 463 | 20230707 | 105200 | 871735100 | 2690 | 2695 | 2695 | 2690 | 779 |
| 464 | 20230707 | 105100 | 869638400 | 2695 | 2695 | 2695 | 2695 | 10 |
| 465 | 20230707 | 105000 | 869611450 | 2695 | 2695 | 2695 | 2695 | 2 |
| 466 | 20230707 | 104900 | 869606060 | 2690 | 2695 | 2695 | 2690 | 21 |
| 467 | 20230707 | 104800 | 869549475 | 2690 | 2690 | 2690 | 2690 | 200 |
| 468 | 20230707 | 104700 | 869011475 | 2695 | 2690 | 2695 | 2690 | 3439 |
| 469 | 20230707 | 104600 | 859743375 | 2695 | 2680 | 2695 | 2680 | 925 |
| 470 | 20230707 | 104500 | 857263430 | 2680 | 2695 | 2695 | 2680 | 3847 |
| 471 | 20230707 | 104400 | 846919245 | 2685 | 2690 | 2690 | 2685 | 3117 |
| 472 | 20230707 | 104300 | 838548765 | 2695 | 2695 | 2695 | 2690 | 16 |
| 473 | 20230707 | 104200 | 838505675 | 2695 | 2685 | 2695 | 2685 | 167 |
| 474 | 20230707 | 104100 | 838057190 | 2695 | 2685 | 2695 | 2685 | 4110 |
| 475 | 20230707 | 104000 | 827021820 | 2690 | 2690 | 2695 | 2690 | 2256 |
| 476 | 20230707 | 103900 | 820953135 | 2695 | 2690 | 2695 | 2690 | 2418 |
| 477 | 20230707 | 103800 | 814448655 | 2690 | 2695 | 2695 | 2690 | 1304 |
| 478 | 20230707 | 103700 | 810939375 | 2695 | 2695 | 2695 | 2695 | 3539 |
| 479 | 20230707 | 103600 | 801401770 | 2695 | 2700 | 2700 | 2695 | 1376 |
| 480 | 20230707 | 103500 | 797693425 | 2700 | 2700 | 2700 | 2700 | 700 |
| 481 | 20230707 | 103400 | 795803425 | 2700 | 2700 | 2700 | 2700 | 0 |
| 482 | 20230707 | 103300 | 795803425 | 2700 | 2700 | 2700 | 2700 | 673 |
| 483 | 20230707 | 103200 | 793986325 | 2705 | 2705 | 2705 | 2705 | 13 |
| 484 | 20230707 | 103100 | 793951160 | 2705 | 2700 | 2705 | 2700 | 4211 |
| 485 | 20230707 | 103000 | 782581455 | 2700 | 2705 | 2705 | 2700 | 572 |
| 486 | 20230707 | 102900 | 781037045 | 2700 | 2700 | 2700 | 2700 | 2 |
| 487 | 20230707 | 102800 | 781031645 | 2705 | 2705 | 2705 | 2705 | 24 |
| 488 | 20230707 | 102700 | 780966725 | 2705 | 2705 | 2705 | 2705 | 2031 |
| 489 | 20230707 | 102600 | 775472870 | 2700 | 2705 | 2715 | 2700 | 7263 |
| 490 | 20230707 | 102500 | 755821485 | 2710 | 2710 | 2710 | 2710 | 150 |
| 491 | 20230707 | 102400 | 755414985 | 2710 | 2710 | 2710 | 2710 | 106 |
| 492 | 20230707 | 102300 | 755127725 | 2710 | 2710 | 2710 | 2710 | 3 |
| 493 | 20230707 | 102200 | 755119595 | 2710 | 2710 | 2710 | 2710 | 500 |
| 494 | 20230707 | 102100 | 753764595 | 2710 | 2710 | 2710 | 2710 | 481 |
| 495 | 20230707 | 102000 | 752461085 | 2715 | 2715 | 2715 | 2715 | 3 |
| 496 | 20230707 | 101900 | 752452940 | 2705 | 2715 | 2715 | 2705 | 2006 |
| 497 | 20230707 | 101800 | 747026700 | 2710 | 2715 | 2715 | 2710 | 2302 |
| 498 | 20230707 | 101700 | 740788270 | 2715 | 2715 | 2715 | 2715 | 1104 |
| 499 | 20230707 | 101600 | 737790910 | 2715 | 2715 | 2720 | 2715 | 213 |
| 500 | 20230707 | 101500 | 737212565 | 2715 | 2715 | 2715 | 2710 | 507 |
| 501 | 20230707 | 101400 | 735836555 | 2715 | 2710 | 2715 | 2710 | 1204 |
| 502 | 20230707 | 101300 | 732573215 | 2715 | 2715 | 2715 | 2715 | 3 |
| 503 | 20230707 | 101200 | 732565070 | 2710 | 2700 | 2710 | 2700 | 12174 |
| 504 | 20230707 | 101100 | 699601170 | 2700 | 2690 | 2700 | 2690 | 581 |
| 505 | 20230707 | 101000 | 698034175 | 2700 | 2700 | 2700 | 2695 | 3771 |
| 506 | 20230707 | 100900 | 687855975 | 2700 | 2705 | 2705 | 2700 | 62 |
| 507 | 20230707 | 100800 | 687688570 | 2695 | 2695 | 2700 | 2695 | 7659 |
| 508 | 20230707 | 100700 | 667027685 | 2695 | 2695 | 2695 | 2685 | 3666 |
| 509 | 20230707 | 100600 | 657172420 | 2695 | 2690 | 2695 | 2690 | 286 |
| 510 | 20230707 | 100500 | 656402810 | 2695 | 2695 | 2695 | 2690 | 4255 |
| 511 | 20230707 | 100400 | 644956805 | 2695 | 2700 | 2700 | 2690 | 2140 |
| 512 | 20230707 | 100300 | 639197605 | 2690 | 2695 | 2700 | 2690 | 7757 |
| 513 | 20230707 | 100200 | 618326230 | 2695 | 2695 | 2700 | 2690 | 4162 |
| 514 | 20230707 | 100100 | 607110380 | 2700 | 2700 | 2700 | 2695 | 7297 |
| 515 | 20230707 | 100000 | 587442995 | 2700 | 2705 | 2705 | 2695 | 426 |
| 516 | 20230707 | 095900 | 586293070 | 2705 | 2700 | 2705 | 2695 | 2424 |
| 517 | 20230707 | 095800 | 579745960 | 2700 | 2700 | 2700 | 2695 | 5452 |
| 518 | 20230707 | 095700 | 565031715 | 2700 | 2700 | 2700 | 2700 | 360 |
| 519 | 20230707 | 095600 | 564059715 | 2700 | 2700 | 2700 | 2695 | 4447 |
| 520 | 20230707 | 095500 | 552069550 | 2695 | 2700 | 2700 | 2695 | 727 |
| 521 | 20230707 | 095400 | 550109785 | 2695 | 2695 | 2695 | 2695 | 532 |
| 522 | 20230707 | 095300 | 548676045 | 2695 | 2700 | 2700 | 2695 | 3088 |
| 523 | 20230707 | 095200 | 540352595 | 2700 | 2700 | 2700 | 2700 | 1560 |
| 524 | 20230707 | 095100 | 536140595 | 2705 | 2700 | 2705 | 2700 | 140 |
| 525 | 20230707 | 095000 | 535762585 | 2700 | 2700 | 2705 | 2700 | 2430 |
| 526 | 20230707 | 094900 | 529200085 | 2700 | 2700 | 2700 | 2700 | 668 |
| 527 | 20230707 | 094800 | 527396485 | 2705 | 2705 | 2710 | 2705 | 524 |
| 528 | 20230707 | 094700 | 525978755 | 2710 | 2700 | 2710 | 2700 | 1565 |
| 529 | 20230707 | 094600 | 521752155 | 2700 | 2705 | 2705 | 2700 | 2391 |
| 530 | 20230707 | 094500 | 515296050 | 2705 | 2715 | 2715 | 2705 | 4340 |
| 531 | 20230707 | 094400 | 503545645 | 2715 | 2715 | 2715 | 2715 | 2146 |
| 532 | 20230707 | 094300 | 497719255 | 2715 | 2715 | 2715 | 2715 | 200 |
| 533 | 20230707 | 094200 | 497176255 | 2720 | 2715 | 2720 | 2715 | 16 |
| 534 | 20230707 | 094100 | 497132800 | 2715 | 2715 | 2715 | 2715 | 155 |
| 535 | 20230707 | 094000 | 496711975 | 2715 | 2715 | 2715 | 2715 | 0 |
| 536 | 20230707 | 093900 | 496711975 | 2715 | 2720 | 2725 | 2715 | 3582 |
| 537 | 20230707 | 093800 | 486986820 | 2720 | 2720 | 2720 | 2720 | 846 |
| 538 | 20230707 | 093700 | 484685700 | 2720 | 2725 | 2725 | 2710 | 3567 |
| 539 | 20230707 | 093600 | 474990675 | 2725 | 2720 | 2725 | 2720 | 101 |
| 540 | 20230707 | 093500 | 474715840 | 2720 | 2715 | 2725 | 2710 | 3872 |
| 541 | 20230707 | 093400 | 464189840 | 2715 | 2710 | 2715 | 2700 | 684 |
| 542 | 20230707 | 093300 | 462336595 | 2710 | 2700 | 2710 | 2700 | 3376 |
| 543 | 20230707 | 093200 | 453210935 | 2705 | 2710 | 2710 | 2705 | 320 |
| 544 | 20230707 | 093100 | 452345275 | 2710 | 2705 | 2710 | 2705 | 5649 |
| 545 | 20230707 | 093000 | 437064645 | 2690 | 2710 | 2710 | 2685 | 5392 |
| 546 | 20230707 | 092900 | 422553300 | 2710 | 2710 | 2710 | 2705 | 1709 |
| 547 | 20230707 | 092800 | 417926350 | 2720 | 2715 | 2720 | 2715 | 562 |
| 548 | 20230707 | 092700 | 416398715 | 2720 | 2720 | 2720 | 2720 | 192 |
| 549 | 20230707 | 092600 | 415876475 | 2720 | 2720 | 2725 | 2705 | 1156 |
| 550 | 20230707 | 092500 | 412742375 | 2720 | 2710 | 2725 | 2710 | 1039 |
| 551 | 20230707 | 092400 | 409917450 | 2710 | 2695 | 2710 | 2685 | 9598 |
| 552 | 20230707 | 092300 | 383987080 | 2695 | 2695 | 2695 | 2685 | 979 |
| 553 | 20230707 | 092200 | 381355295 | 2705 | 2700 | 2705 | 2685 | 8204 |
| 554 | 20230707 | 092100 | 359298895 | 2700 | 2695 | 2700 | 2695 | 3395 |
| 555 | 20230707 | 092000 | 350146000 | 2695 | 2715 | 2715 | 2690 | 22361 |
| 556 | 20230707 | 091900 | 289819320 | 2720 | 2710 | 2725 | 2710 | 4125 |
| 557 | 20230707 | 091800 | 278604525 | 2710 | 2710 | 2725 | 2710 | 3830 |
| 558 | 20230707 | 091700 | 268221845 | 2710 | 2710 | 2710 | 2710 | 1619 |
| 559 | 20230707 | 091600 | 263834355 | 2710 | 2715 | 2715 | 2710 | 722 |
| 560 | 20230707 | 091500 | 261876630 | 2710 | 2705 | 2730 | 2700 | 7675 |
| 561 | 20230707 | 091400 | 241031045 | 2725 | 2730 | 2730 | 2705 | 10156 |
| 562 | 20230707 | 091300 | 213501645 | 2730 | 2745 | 2745 | 2730 | 3707 |
| 563 | 20230707 | 091200 | 203380850 | 2745 | 2730 | 2750 | 2730 | 1309 |
| 564 | 20230707 | 091100 | 199807135 | 2740 | 2730 | 2745 | 2730 | 1896 |
| 565 | 20230707 | 091000 | 194610005 | 2730 | 2745 | 2745 | 2730 | 3781 |
| 566 | 20230707 | 090900 | 184272160 | 2745 | 2745 | 2750 | 2745 | 156 |
| 567 | 20230707 | 090800 | 183843760 | 2745 | 2745 | 2745 | 2730 | 974 |
| 568 | 20230707 | 090700 | 181170250 | 2760 | 2755 | 2765 | 2720 | 12299 |
| 569 | 20230707 | 090600 | 147451750 | 2755 | 2750 | 2755 | 2750 | 7456 |
| 570 | 20230707 | 090500 | 126919600 | 2750 | 2745 | 2750 | 2730 | 773 |
| 571 | 20230707 | 090400 | 124798735 | 2745 | 2725 | 2745 | 2725 | 3483 |
| 572 | 20230707 | 090300 | 115249365 | 2730 | 2720 | 2740 | 2715 | 7130 |
| 573 | 20230707 | 090200 | 95845385 | 2715 | 2715 | 2715 | 2705 | 4768 |
| 574 | 20230707 | 090100 | 82906685 | 2700 | 2700 | 2720 | 2700 | 13912 |
| 575 | 20230707 | 090000 | 45242610 | 2720 | 2710 | 2720 | 2700 | 16614 |