28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 7496 |
| 3 | 20230707 | 183400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20230707 | 183300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20230707 | 183200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20230707 | 183100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20230707 | 183000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20230707 | 182900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20230707 | 182800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20230707 | 182700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20230707 | 182600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20230707 | 182500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20230707 | 182400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20230707 | 182300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20230707 | 182200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20230707 | 182100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20230707 | 182000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20230707 | 181900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20230707 | 181800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20230707 | 181700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20230707 | 181600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20230707 | 181500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20230707 | 181400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20230707 | 181300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20230707 | 181200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20230707 | 181100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20230707 | 181000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20230707 | 180900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20230707 | 180800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20230707 | 180700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20230707 | 180600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20230707 | 180500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 7496 |
| 33 | 20230707 | 180400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20230707 | 180300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20230707 | 180200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20230707 | 180100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20230707 | 180000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20230707 | 175900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20230707 | 175800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20230707 | 175700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20230707 | 175600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20230707 | 175500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20230707 | 175400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20230707 | 175300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20230707 | 175200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20230707 | 175100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20230707 | 175000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20230707 | 174900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20230707 | 174800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20230707 | 174700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20230707 | 174600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20230707 | 174500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20230707 | 174400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20230707 | 174300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20230707 | 174200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20230707 | 174100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20230707 | 174000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20230707 | 173900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20230707 | 173800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20230707 | 173700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20230707 | 173600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20230707 | 173500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 7496 |
| 63 | 20230707 | 173400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20230707 | 173300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20230707 | 173200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20230707 | 173100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20230707 | 173000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20230707 | 172900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20230707 | 172800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20230707 | 172700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20230707 | 172600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20230707 | 172500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20230707 | 172400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20230707 | 172300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20230707 | 172200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20230707 | 172100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20230707 | 172000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20230707 | 171900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20230707 | 171800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20230707 | 171700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20230707 | 171600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20230707 | 171500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20230707 | 171400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20230707 | 171300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20230707 | 171200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20230707 | 171100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20230707 | 171000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20230707 | 170900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20230707 | 170800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20230707 | 170700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20230707 | 170600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20230707 | 170500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 7496 |
| 93 | 20230707 | 170400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20230707 | 170300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20230707 | 170200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20230707 | 170100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20230707 | 170000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20230707 | 165900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20230707 | 165800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20230707 | 165700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20230707 | 165600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20230707 | 165500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20230707 | 165400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20230707 | 165300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20230707 | 165200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20230707 | 165100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20230707 | 165000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20230707 | 164900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20230707 | 164800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20230707 | 164700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20230707 | 164600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20230707 | 164500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20230707 | 164400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20230707 | 164300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20230707 | 164200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20230707 | 164100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20230707 | 164000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20230707 | 163900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20230707 | 163800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20230707 | 163700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20230707 | 163600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20230707 | 163500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 7496 |
| 123 | 20230707 | 163400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20230707 | 163300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20230707 | 163200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20230707 | 163100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20230707 | 163000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20230707 | 162900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20230707 | 162800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20230707 | 162700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20230707 | 162600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20230707 | 162500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20230707 | 162400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20230707 | 162300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20230707 | 162200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20230707 | 162100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20230707 | 162000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20230707 | 161900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20230707 | 161800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20230707 | 161700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20230707 | 161600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20230707 | 161500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20230707 | 161400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20230707 | 161300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20230707 | 161200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20230707 | 161100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20230707 | 161000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20230707 | 160900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20230707 | 160800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20230707 | 160700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20230707 | 160600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20230707 | 160500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 7496 |
| 153 | 20230707 | 160400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20230707 | 160300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20230707 | 160200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20230707 | 160100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20230707 | 160000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20230707 | 155900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20230707 | 155800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20230707 | 155700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20230707 | 155600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20230707 | 155500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20230707 | 155400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20230707 | 155300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20230707 | 155200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20230707 | 155100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20230707 | 155000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20230707 | 154900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20230707 | 154800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20230707 | 154700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20230707 | 154600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20230707 | 154500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20230707 | 154400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20230707 | 154300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20230707 | 154200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20230707 | 154100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20230707 | 154000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20230707 | 153900 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20230707 | 153800 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20230707 | 153700 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20230707 | 153600 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20230707 | 153500 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 7496 |
| 183 | 20230707 | 153400 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20230707 | 153300 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20230707 | 153200 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20230707 | 153100 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20230707 | 153000 | 1436724540 | 3885 | 3885 | 3885 | 3885 | 7496 |
| 188 | 20230707 | 152900 | 1407602580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20230707 | 152800 | 1407602580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20230707 | 152700 | 1407602580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20230707 | 152600 | 1407602580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20230707 | 152500 | 1407602580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20230707 | 152400 | 1407602580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20230707 | 152300 | 1407602580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20230707 | 152200 | 1407602580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20230707 | 152100 | 1407602580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20230707 | 152000 | 1407602580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20230707 | 151900 | 1407602580 | 3885 | 3895 | 3895 | 3880 | 383 |
| 199 | 20230707 | 151800 | 1406112160 | 3895 | 3895 | 3895 | 3880 | 160 |
| 200 | 20230707 | 151700 | 1405489910 | 3895 | 3895 | 3895 | 3880 | 310 |
| 201 | 20230707 | 151600 | 1404286005 | 3895 | 3890 | 3895 | 3875 | 2426 |
| 202 | 20230707 | 151500 | 1394869905 | 3890 | 3880 | 3890 | 3875 | 751 |
| 203 | 20230707 | 151400 | 1391956405 | 3895 | 3885 | 3900 | 3880 | 672 |
| 204 | 20230707 | 151300 | 1389346000 | 3885 | 3880 | 3885 | 3880 | 1362 |
| 205 | 20230707 | 151200 | 1384054735 | 3880 | 3880 | 3880 | 3880 | 236 |
| 206 | 20230707 | 151100 | 1383139055 | 3880 | 3885 | 3885 | 3880 | 975 |
| 207 | 20230707 | 151000 | 1379355740 | 3885 | 3880 | 3885 | 3880 | 420 |
| 208 | 20230707 | 150900 | 1377726125 | 3880 | 3870 | 3880 | 3870 | 1181 |
| 209 | 20230707 | 150800 | 1373154345 | 3875 | 3875 | 3875 | 3870 | 26 |
| 210 | 20230707 | 150700 | 1373053685 | 3875 | 3870 | 3875 | 3865 | 175 |
| 211 | 20230707 | 150600 | 1372376540 | 3870 | 3875 | 3875 | 3865 | 239 |
| 212 | 20230707 | 150500 | 1371452760 | 3875 | 3870 | 3875 | 3865 | 3834 |
| 213 | 20230707 | 150400 | 1356614730 | 3865 | 3865 | 3865 | 3865 | 2286 |
| 214 | 20230707 | 150300 | 1347779340 | 3865 | 3860 | 3865 | 3860 | 228 |
| 215 | 20230707 | 150200 | 1346899255 | 3865 | 3865 | 3865 | 3860 | 751 |
| 216 | 20230707 | 150100 | 1343997890 | 3865 | 3865 | 3865 | 3860 | 545 |
| 217 | 20230707 | 150000 | 1341891515 | 3865 | 3865 | 3865 | 3860 | 101 |
| 218 | 20230707 | 145900 | 1341501550 | 3860 | 3860 | 3865 | 3860 | 407 |
| 219 | 20230707 | 145800 | 1339930260 | 3865 | 3865 | 3865 | 3860 | 167 |
| 220 | 20230707 | 145700 | 1339284880 | 3865 | 3870 | 3870 | 3860 | 395 |
| 221 | 20230707 | 145600 | 1337758325 | 3870 | 3870 | 3870 | 3865 | 55 |
| 222 | 20230707 | 145500 | 1337545715 | 3870 | 3865 | 3870 | 3860 | 1297 |
| 223 | 20230707 | 145400 | 1332533015 | 3865 | 3865 | 3870 | 3865 | 537 |
| 224 | 20230707 | 145300 | 1330457475 | 3870 | 3865 | 3870 | 3865 | 47 |
| 225 | 20230707 | 145200 | 1330275795 | 3870 | 3865 | 3870 | 3865 | 189 |
| 226 | 20230707 | 145100 | 1329544765 | 3870 | 3870 | 3870 | 3865 | 49 |
| 227 | 20230707 | 145000 | 1329355350 | 3865 | 3865 | 3870 | 3865 | 139 |
| 228 | 20230707 | 144900 | 1328818085 | 3865 | 3865 | 3870 | 3865 | 254 |
| 229 | 20230707 | 144800 | 1327836355 | 3870 | 3870 | 3870 | 3865 | 56 |
| 230 | 20230707 | 144700 | 1327619865 | 3865 | 3865 | 3870 | 3865 | 165 |
| 231 | 20230707 | 144600 | 1326981520 | 3870 | 3865 | 3870 | 3865 | 74 |
| 232 | 20230707 | 144500 | 1326695500 | 3865 | 3865 | 3865 | 3860 | 1619 |
| 233 | 20230707 | 144400 | 1320438645 | 3865 | 3860 | 3865 | 3860 | 162 |
| 234 | 20230707 | 144300 | 1319813315 | 3860 | 3860 | 3865 | 3860 | 34 |
| 235 | 20230707 | 144200 | 1319682065 | 3855 | 3855 | 3860 | 3855 | 1079 |
| 236 | 20230707 | 144100 | 1315522455 | 3855 | 3855 | 3860 | 3855 | 764 |
| 237 | 20230707 | 144000 | 1312573470 | 3855 | 3860 | 3860 | 3855 | 49 |
| 238 | 20230707 | 143900 | 1312384565 | 3855 | 3860 | 3865 | 3855 | 368 |
| 239 | 20230707 | 143800 | 1310964160 | 3860 | 3860 | 3865 | 3860 | 31 |
| 240 | 20230707 | 143700 | 1310844470 | 3865 | 3860 | 3865 | 3860 | 70 |
| 241 | 20230707 | 143600 | 1310574265 | 3865 | 3865 | 3865 | 3860 | 412 |
| 242 | 20230707 | 143500 | 1308983070 | 3865 | 3860 | 3865 | 3860 | 182 |
| 243 | 20230707 | 143400 | 1308279790 | 3860 | 3855 | 3865 | 3855 | 61 |
| 244 | 20230707 | 143300 | 1308044555 | 3855 | 3855 | 3860 | 3850 | 346 |
| 245 | 20230707 | 143200 | 1306710750 | 3860 | 3850 | 3860 | 3850 | 14 |
| 246 | 20230707 | 143100 | 1306656815 | 3855 | 3850 | 3855 | 3850 | 43 |
| 247 | 20230707 | 143000 | 1306491235 | 3850 | 3850 | 3850 | 3850 | 4 |
| 248 | 20230707 | 142900 | 1306475835 | 3865 | 3855 | 3870 | 3850 | 160 |
| 249 | 20230707 | 142800 | 1305859410 | 3850 | 3855 | 3855 | 3850 | 7092 |
| 250 | 20230707 | 142700 | 1278551245 | 3860 | 3860 | 3865 | 3855 | 2963 |
| 251 | 20230707 | 142600 | 1267099535 | 3860 | 3855 | 3860 | 3855 | 1787 |
| 252 | 20230707 | 142500 | 1260210625 | 3855 | 3860 | 3860 | 3855 | 5247 |
| 253 | 20230707 | 142400 | 1239977515 | 3860 | 3860 | 3865 | 3860 | 444 |
| 254 | 20230707 | 142300 | 1238263605 | 3860 | 3860 | 3860 | 3860 | 26 |
| 255 | 20230707 | 142200 | 1238163245 | 3860 | 3860 | 3860 | 3860 | 341 |
| 256 | 20230707 | 142100 | 1236846985 | 3860 | 3860 | 3860 | 3860 | 126 |
| 257 | 20230707 | 142000 | 1236360625 | 3860 | 3865 | 3865 | 3860 | 26 |
| 258 | 20230707 | 141900 | 1236260210 | 3870 | 3865 | 3870 | 3860 | 122 |
| 259 | 20230707 | 141800 | 1235788760 | 3865 | 3865 | 3870 | 3865 | 881 |
| 260 | 20230707 | 141700 | 1232381470 | 3865 | 3865 | 3865 | 3865 | 1007 |
| 261 | 20230707 | 141600 | 1228489415 | 3865 | 3865 | 3865 | 3865 | 45 |
| 262 | 20230707 | 141500 | 1228315490 | 3870 | 3865 | 3870 | 3865 | 246 |
| 263 | 20230707 | 141400 | 1227363585 | 3865 | 3870 | 3870 | 3865 | 559 |
| 264 | 20230707 | 141300 | 1225200395 | 3870 | 3865 | 3870 | 3865 | 15 |
| 265 | 20230707 | 141200 | 1225142365 | 3875 | 3865 | 3875 | 3865 | 156 |
| 266 | 20230707 | 141100 | 1224538370 | 3865 | 3865 | 3865 | 3865 | 15 |
| 267 | 20230707 | 141000 | 1224480395 | 3865 | 3865 | 3875 | 3865 | 94 |
| 268 | 20230707 | 140900 | 1224116885 | 3865 | 3865 | 3865 | 3865 | 131 |
| 269 | 20230707 | 140800 | 1223610570 | 3865 | 3860 | 3865 | 3860 | 1004 |
| 270 | 20230707 | 140700 | 1219732075 | 3860 | 3860 | 3860 | 3860 | 672 |
| 271 | 20230707 | 140600 | 1217138155 | 3860 | 3860 | 3860 | 3860 | 1020 |
| 272 | 20230707 | 140500 | 1213200955 | 3860 | 3865 | 3875 | 3860 | 35 |
| 273 | 20230707 | 140400 | 1213065715 | 3860 | 3860 | 3865 | 3860 | 25 |
| 274 | 20230707 | 140300 | 1212969200 | 3860 | 3865 | 3865 | 3860 | 873 |
| 275 | 20230707 | 140200 | 1209598305 | 3865 | 3865 | 3865 | 3865 | 3 |
| 276 | 20230707 | 140100 | 1209586710 | 3865 | 3865 | 3865 | 3860 | 4061 |
| 277 | 20230707 | 140000 | 1193891115 | 3865 | 3880 | 3880 | 3865 | 346 |
| 278 | 20230707 | 135900 | 1192552130 | 3870 | 3870 | 3875 | 3870 | 1269 |
| 279 | 20230707 | 135800 | 1187641070 | 3875 | 3875 | 3875 | 3870 | 27 |
| 280 | 20230707 | 135700 | 1187536515 | 3870 | 3870 | 3870 | 3870 | 56 |
| 281 | 20230707 | 135600 | 1187319795 | 3870 | 3870 | 3870 | 3870 | 719 |
| 282 | 20230707 | 135500 | 1184537265 | 3870 | 3870 | 3875 | 3870 | 42 |
| 283 | 20230707 | 135400 | 1184374715 | 3870 | 3870 | 3875 | 3870 | 341 |
| 284 | 20230707 | 135300 | 1183053545 | 3870 | 3870 | 3870 | 3870 | 28 |
| 285 | 20230707 | 135200 | 1182945185 | 3870 | 3870 | 3870 | 3870 | 26 |
| 286 | 20230707 | 135100 | 1182844565 | 3870 | 3870 | 3870 | 3870 | 7 |
| 287 | 20230707 | 135000 | 1182817475 | 3870 | 3870 | 3870 | 3870 | 62 |
| 288 | 20230707 | 134900 | 1182577535 | 3870 | 3865 | 3870 | 3865 | 203 |
| 289 | 20230707 | 134800 | 1181792870 | 3860 | 3860 | 3860 | 3860 | 58 |
| 290 | 20230707 | 134700 | 1181568990 | 3860 | 3860 | 3860 | 3860 | 4 |
| 291 | 20230707 | 134600 | 1181553550 | 3860 | 3860 | 3865 | 3860 | 117 |
| 292 | 20230707 | 134500 | 1181101630 | 3860 | 3860 | 3860 | 3860 | 41 |
| 293 | 20230707 | 134400 | 1180943370 | 3860 | 3860 | 3860 | 3860 | 50 |
| 294 | 20230707 | 134300 | 1180750370 | 3860 | 3865 | 3865 | 3860 | 73 |
| 295 | 20230707 | 134200 | 1180468390 | 3860 | 3865 | 3870 | 3860 | 951 |
| 296 | 20230707 | 134100 | 1176790320 | 3865 | 3865 | 3865 | 3865 | 17 |
| 297 | 20230707 | 134000 | 1176724615 | 3870 | 3865 | 3870 | 3865 | 556 |
| 298 | 20230707 | 133900 | 1174573075 | 3860 | 3865 | 3875 | 3860 | 977 |
| 299 | 20230707 | 133800 | 1170796980 | 3870 | 3870 | 3870 | 3870 | 865 |
| 300 | 20230707 | 133700 | 1167449430 | 3870 | 3870 | 3870 | 3870 | 156 |
| 301 | 20230707 | 133600 | 1166845710 | 3865 | 3865 | 3870 | 3855 | 1192 |
| 302 | 20230707 | 133500 | 1162240840 | 3865 | 3865 | 3865 | 3865 | 68 |
| 303 | 20230707 | 133400 | 1161978020 | 3865 | 3860 | 3865 | 3860 | 11 |
| 304 | 20230707 | 133300 | 1161935540 | 3865 | 3865 | 3865 | 3865 | 168 |
| 305 | 20230707 | 133200 | 1161286220 | 3865 | 3865 | 3865 | 3865 | 123 |
| 306 | 20230707 | 133100 | 1160810825 | 3865 | 3865 | 3870 | 3865 | 193 |
| 307 | 20230707 | 133000 | 1160064130 | 3865 | 3865 | 3865 | 3865 | 15 |
| 308 | 20230707 | 132900 | 1160006155 | 3865 | 3860 | 3865 | 3860 | 51 |
| 309 | 20230707 | 132800 | 1159809150 | 3860 | 3855 | 3860 | 3855 | 242 |
| 310 | 20230707 | 132700 | 1158876050 | 3855 | 3860 | 3860 | 3855 | 37 |
| 311 | 20230707 | 132600 | 1158733395 | 3860 | 3855 | 3860 | 3855 | 5 |
| 312 | 20230707 | 132500 | 1158714115 | 3855 | 3860 | 3865 | 3855 | 3266 |
| 313 | 20230707 | 132400 | 1146114045 | 3860 | 3870 | 3870 | 3860 | 2026 |
| 314 | 20230707 | 132300 | 1138280600 | 3870 | 3870 | 3870 | 3865 | 989 |
| 315 | 20230707 | 132200 | 1134453245 | 3870 | 3870 | 3875 | 3870 | 1052 |
| 316 | 20230707 | 132100 | 1130381930 | 3870 | 3875 | 3875 | 3870 | 25 |
| 317 | 20230707 | 132000 | 1130285075 | 3875 | 3870 | 3875 | 3870 | 462 |
| 318 | 20230707 | 131900 | 1128497065 | 3870 | 3870 | 3875 | 3870 | 21 |
| 319 | 20230707 | 131800 | 1128415760 | 3870 | 3870 | 3870 | 3870 | 30 |
| 320 | 20230707 | 131700 | 1128299660 | 3870 | 3875 | 3880 | 3870 | 553 |
| 321 | 20230707 | 131600 | 1126158175 | 3880 | 3875 | 3880 | 3875 | 27 |
| 322 | 20230707 | 131500 | 1126053545 | 3890 | 3880 | 3890 | 3875 | 105 |
| 323 | 20230707 | 131400 | 1125645745 | 3875 | 3875 | 3875 | 3875 | 39 |
| 324 | 20230707 | 131300 | 1125494620 | 3875 | 3870 | 3875 | 3870 | 8 |
| 325 | 20230707 | 131200 | 1125463640 | 3890 | 3870 | 3890 | 3870 | 1022 |
| 326 | 20230707 | 131100 | 1121494955 | 3870 | 3870 | 3870 | 3870 | 77 |
| 327 | 20230707 | 131000 | 1121196965 | 3875 | 3870 | 3875 | 3870 | 202 |
| 328 | 20230707 | 130900 | 1120414380 | 3870 | 3870 | 3875 | 3870 | 42 |
| 329 | 20230707 | 130800 | 1120251835 | 3870 | 3860 | 3875 | 3860 | 282 |
| 330 | 20230707 | 130700 | 1119161730 | 3860 | 3865 | 3865 | 3860 | 1455 |
| 331 | 20230707 | 130600 | 1113542410 | 3865 | 3865 | 3865 | 3865 | 273 |
| 332 | 20230707 | 130500 | 1112487265 | 3865 | 3865 | 3865 | 3865 | 1469 |
| 333 | 20230707 | 130400 | 1106809580 | 3865 | 3865 | 3865 | 3865 | 30 |
| 334 | 20230707 | 130300 | 1106693630 | 3870 | 3870 | 3875 | 3870 | 732 |
| 335 | 20230707 | 130200 | 1103860300 | 3870 | 3870 | 3870 | 3865 | 1814 |
| 336 | 20230707 | 130100 | 1096840195 | 3875 | 3875 | 3875 | 3870 | 241 |
| 337 | 20230707 | 130000 | 1095906395 | 3875 | 3875 | 3875 | 3870 | 116 |
| 338 | 20230707 | 125900 | 1095457330 | 3880 | 3880 | 3880 | 3870 | 48 |
| 339 | 20230707 | 125800 | 1095271130 | 3880 | 3870 | 3880 | 3870 | 382 |
| 340 | 20230707 | 125700 | 1093789110 | 3870 | 3870 | 3880 | 3870 | 203 |
| 341 | 20230707 | 125600 | 1093002620 | 3880 | 3870 | 3890 | 3870 | 385 |
| 342 | 20230707 | 125500 | 1091506145 | 3870 | 3875 | 3875 | 3870 | 6 |
| 343 | 20230707 | 125400 | 1091482915 | 3875 | 3870 | 3875 | 3870 | 185 |
| 344 | 20230707 | 125300 | 1090766960 | 3870 | 3875 | 3875 | 3870 | 38 |
| 345 | 20230707 | 125200 | 1090619830 | 3880 | 3880 | 3880 | 3870 | 62 |
| 346 | 20230707 | 125100 | 1090379720 | 3870 | 3870 | 3880 | 3870 | 18 |
| 347 | 20230707 | 125000 | 1090310050 | 3880 | 3875 | 3880 | 3870 | 164 |
| 348 | 20230707 | 124900 | 1089673960 | 3875 | 3875 | 3880 | 3875 | 47 |
| 349 | 20230707 | 124800 | 1089491770 | 3875 | 3865 | 3880 | 3865 | 99 |
| 350 | 20230707 | 124700 | 1089108695 | 3870 | 3875 | 3875 | 3870 | 270 |
| 351 | 20230707 | 124600 | 1088063780 | 3875 | 3870 | 3875 | 3870 | 58 |
| 352 | 20230707 | 124500 | 1087839280 | 3875 | 3865 | 3875 | 3865 | 234 |
| 353 | 20230707 | 124400 | 1086934770 | 3875 | 3870 | 3875 | 3865 | 835 |
| 354 | 20230707 | 124300 | 1083705860 | 3870 | 3875 | 3880 | 3870 | 319 |
| 355 | 20230707 | 124200 | 1082469685 | 3870 | 3870 | 3870 | 3870 | 14 |
| 356 | 20230707 | 124100 | 1082415505 | 3870 | 3870 | 3880 | 3870 | 75 |
| 357 | 20230707 | 124000 | 1082125085 | 3875 | 3870 | 3875 | 3870 | 29 |
| 358 | 20230707 | 123900 | 1082012800 | 3870 | 3870 | 3875 | 3870 | 51 |
| 359 | 20230707 | 123800 | 1081815425 | 3870 | 3865 | 3875 | 3865 | 260 |
| 360 | 20230707 | 123700 | 1080810330 | 3870 | 3865 | 3880 | 3865 | 409 |
| 361 | 20230707 | 123600 | 1079229450 | 3870 | 3870 | 3870 | 3870 | 302 |
| 362 | 20230707 | 123500 | 1078060710 | 3870 | 3870 | 3880 | 3865 | 10066 |
| 363 | 20230707 | 123400 | 1039105345 | 3870 | 3880 | 3880 | 3870 | 2675 |
| 364 | 20230707 | 123300 | 1028741175 | 3880 | 3880 | 3885 | 3880 | 45 |
| 365 | 20230707 | 123200 | 1028566550 | 3880 | 3880 | 3880 | 3880 | 17 |
| 366 | 20230707 | 123100 | 1028500590 | 3880 | 3885 | 3885 | 3880 | 138 |
| 367 | 20230707 | 123000 | 1027965105 | 3880 | 3890 | 3890 | 3875 | 66 |
| 368 | 20230707 | 122900 | 1027708685 | 3890 | 3875 | 3890 | 3875 | 173 |
| 369 | 20230707 | 122800 | 1027037820 | 3870 | 3880 | 3885 | 3870 | 487 |
| 370 | 20230707 | 122700 | 1025148600 | 3880 | 3880 | 3880 | 3880 | 314 |
| 371 | 20230707 | 122600 | 1023930280 | 3880 | 3880 | 3880 | 3880 | 747 |
| 372 | 20230707 | 122500 | 1021031920 | 3880 | 3880 | 3890 | 3880 | 809 |
| 373 | 20230707 | 122400 | 1017892940 | 3875 | 3875 | 3880 | 3875 | 804 |
| 374 | 20230707 | 122300 | 1014777415 | 3880 | 3875 | 3880 | 3875 | 547 |
| 375 | 20230707 | 122200 | 1012657290 | 3880 | 3880 | 3880 | 3875 | 839 |
| 376 | 20230707 | 122100 | 1009402540 | 3880 | 3880 | 3880 | 3880 | 127 |
| 377 | 20230707 | 122000 | 1008909780 | 3880 | 3880 | 3880 | 3880 | 148 |
| 378 | 20230707 | 121900 | 1008335540 | 3880 | 3880 | 3880 | 3880 | 103 |
| 379 | 20230707 | 121800 | 1007935900 | 3880 | 3880 | 3885 | 3875 | 304 |
| 380 | 20230707 | 121700 | 1006757190 | 3885 | 3880 | 3885 | 3880 | 272 |
| 381 | 20230707 | 121600 | 1005701790 | 3880 | 3875 | 3880 | 3870 | 394 |
| 382 | 20230707 | 121500 | 1004174290 | 3875 | 3870 | 3875 | 3870 | 144 |
| 383 | 20230707 | 121400 | 1003616625 | 3870 | 3870 | 3875 | 3865 | 1428 |
| 384 | 20230707 | 121300 | 998091255 | 3870 | 3870 | 3875 | 3870 | 127 |
| 385 | 20230707 | 121200 | 997599545 | 3870 | 3870 | 3875 | 3865 | 1561 |
| 386 | 20230707 | 121100 | 991558440 | 3870 | 3865 | 3870 | 3865 | 66 |
| 387 | 20230707 | 121000 | 991303140 | 3870 | 3865 | 3875 | 3865 | 1920 |
| 388 | 20230707 | 120900 | 983866360 | 3870 | 3865 | 3870 | 3860 | 214 |
| 389 | 20230707 | 120800 | 983038895 | 3865 | 3855 | 3865 | 3855 | 347 |
| 390 | 20230707 | 120700 | 981697850 | 3850 | 3855 | 3855 | 3850 | 1032 |
| 391 | 20230707 | 120600 | 977719665 | 3865 | 3870 | 3870 | 3865 | 210 |
| 392 | 20230707 | 120500 | 976906980 | 3865 | 3850 | 3870 | 3850 | 359 |
| 393 | 20230707 | 120400 | 975519375 | 3850 | 3855 | 3860 | 3850 | 373 |
| 394 | 20230707 | 120300 | 974081515 | 3850 | 3855 | 3855 | 3850 | 87 |
| 395 | 20230707 | 120200 | 973746455 | 3865 | 3855 | 3865 | 3850 | 448 |
| 396 | 20230707 | 120100 | 972018855 | 3860 | 3850 | 3860 | 3845 | 281 |
| 397 | 20230707 | 120000 | 970938150 | 3845 | 3850 | 3860 | 3845 | 93 |
| 398 | 20230707 | 115900 | 970580095 | 3860 | 3845 | 3860 | 3845 | 46 |
| 399 | 20230707 | 115800 | 970402880 | 3860 | 3860 | 3860 | 3840 | 11146 |
| 400 | 20230707 | 115700 | 927538225 | 3860 | 3865 | 3865 | 3850 | 30 |
| 401 | 20230707 | 115600 | 927422460 | 3865 | 3855 | 3865 | 3850 | 1225 |
| 402 | 20230707 | 115500 | 922704735 | 3850 | 3850 | 3865 | 3850 | 690 |
| 403 | 20230707 | 115400 | 920048085 | 3850 | 3855 | 3860 | 3850 | 96 |
| 404 | 20230707 | 115300 | 919678265 | 3855 | 3855 | 3860 | 3850 | 76 |
| 405 | 20230707 | 115200 | 919385340 | 3855 | 3855 | 3855 | 3855 | 22 |
| 406 | 20230707 | 115100 | 919300530 | 3850 | 3855 | 3860 | 3850 | 4182 |
| 407 | 20230707 | 115000 | 903196830 | 3860 | 3855 | 3860 | 3855 | 183 |
| 408 | 20230707 | 114900 | 902491290 | 3855 | 3855 | 3855 | 3855 | 678 |
| 409 | 20230707 | 114800 | 899877600 | 3855 | 3855 | 3875 | 3850 | 3396 |
| 410 | 20230707 | 114700 | 886782430 | 3855 | 3855 | 3855 | 3855 | 677 |
| 411 | 20230707 | 114600 | 884172595 | 3855 | 3855 | 3855 | 3855 | 162 |
| 412 | 20230707 | 114500 | 883548085 | 3855 | 3860 | 3865 | 3850 | 749 |
| 413 | 20230707 | 114400 | 880660395 | 3850 | 3850 | 3850 | 3850 | 854 |
| 414 | 20230707 | 114300 | 877372495 | 3850 | 3855 | 3875 | 3850 | 1845 |
| 415 | 20230707 | 114200 | 870260960 | 3855 | 3870 | 3875 | 3855 | 390 |
| 416 | 20230707 | 114100 | 868754250 | 3880 | 3860 | 3880 | 3855 | 11438 |
| 417 | 20230707 | 114000 | 824643200 | 3860 | 3860 | 3880 | 3860 | 145 |
| 418 | 20230707 | 113900 | 824082635 | 3865 | 3865 | 3865 | 3865 | 392 |
| 419 | 20230707 | 113800 | 822567555 | 3865 | 3865 | 3865 | 3860 | 95 |
| 420 | 20230707 | 113700 | 822200640 | 3860 | 3860 | 3880 | 3860 | 96 |
| 421 | 20230707 | 113600 | 821829955 | 3860 | 3870 | 3885 | 3855 | 13411 |
| 422 | 20230707 | 113500 | 769999530 | 3870 | 3865 | 3880 | 3865 | 214 |
| 423 | 20230707 | 113400 | 769172385 | 3890 | 3875 | 3890 | 3865 | 554 |
| 424 | 20230707 | 113300 | 767023990 | 3875 | 3870 | 3875 | 3860 | 1447 |
| 425 | 20230707 | 113200 | 761428850 | 3860 | 3860 | 3870 | 3860 | 30 |
| 426 | 20230707 | 113100 | 761313030 | 3870 | 3865 | 3875 | 3860 | 793 |
| 427 | 20230707 | 113000 | 758244925 | 3865 | 3865 | 3875 | 3860 | 1085 |
| 428 | 20230707 | 112900 | 754054075 | 3865 | 3860 | 3875 | 3860 | 4806 |
| 429 | 20230707 | 112800 | 735493415 | 3870 | 3885 | 3885 | 3860 | 6998 |
| 430 | 20230707 | 112700 | 708433335 | 3885 | 3900 | 3900 | 3885 | 203 |
| 431 | 20230707 | 112600 | 707642635 | 3900 | 3880 | 3900 | 3880 | 1556 |
| 432 | 20230707 | 112500 | 701577400 | 3880 | 3880 | 3880 | 3880 | 526 |
| 433 | 20230707 | 112400 | 699536520 | 3880 | 3885 | 3885 | 3880 | 1480 |
| 434 | 20230707 | 112300 | 693791720 | 3885 | 3880 | 3885 | 3880 | 1705 |
| 435 | 20230707 | 112200 | 687173365 | 3880 | 3880 | 3880 | 3880 | 2 |
| 436 | 20230707 | 112100 | 687165605 | 3880 | 3865 | 3880 | 3860 | 885 |
| 437 | 20230707 | 112000 | 683748795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 438 | 20230707 | 111900 | 683748795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 439 | 20230707 | 111800 | 683748795 | 3885 | 3885 | 3885 | 3885 | 269 |
| 440 | 20230707 | 111700 | 682703730 | 3885 | 3870 | 3885 | 3855 | 1218 |
| 441 | 20230707 | 111600 | 678000200 | 3885 | 3885 | 3885 | 3885 | 5 |
| 442 | 20230707 | 111500 | 677980775 | 3885 | 3885 | 3885 | 3885 | 4 |
| 443 | 20230707 | 111400 | 677965235 | 3885 | 3880 | 3885 | 3880 | 53 |
| 444 | 20230707 | 111300 | 677759560 | 3880 | 3875 | 3880 | 3875 | 103 |
| 445 | 20230707 | 111200 | 677360420 | 3880 | 3880 | 3880 | 3880 | 14 |
| 446 | 20230707 | 111100 | 677306100 | 3880 | 3880 | 3880 | 3855 | 236 |
| 447 | 20230707 | 111000 | 676393680 | 3880 | 3880 | 3885 | 3880 | 62 |
| 448 | 20230707 | 110900 | 676153115 | 3880 | 3880 | 3880 | 3880 | 50 |
| 449 | 20230707 | 110800 | 675959115 | 3885 | 3880 | 3885 | 3880 | 4 |
| 450 | 20230707 | 110700 | 675943580 | 3885 | 3880 | 3885 | 3850 | 205 |
| 451 | 20230707 | 110600 | 675151330 | 3885 | 3885 | 3885 | 3885 | 19 |
| 452 | 20230707 | 110500 | 675077515 | 3850 | 3880 | 3885 | 3850 | 2886 |
| 453 | 20230707 | 110400 | 663940790 | 3885 | 3885 | 3885 | 3885 | 12 |
| 454 | 20230707 | 110300 | 663894170 | 3885 | 3870 | 3885 | 3870 | 11 |
| 455 | 20230707 | 110200 | 663851465 | 3885 | 3885 | 3885 | 3885 | 10 |
| 456 | 20230707 | 110100 | 663812615 | 3890 | 3870 | 3890 | 3860 | 3571 |
| 457 | 20230707 | 110000 | 650021060 | 3870 | 3870 | 3870 | 3870 | 0 |
| 458 | 20230707 | 105900 | 650021060 | 3870 | 3875 | 3875 | 3870 | 424 |
| 459 | 20230707 | 105800 | 648380170 | 3865 | 3895 | 3895 | 3865 | 1857 |
| 460 | 20230707 | 105700 | 641184710 | 3900 | 3900 | 3900 | 3900 | 0 |
| 461 | 20230707 | 105600 | 641184710 | 3900 | 3890 | 3900 | 3890 | 73 |
| 462 | 20230707 | 105500 | 640900510 | 3890 | 3890 | 3890 | 3890 | 1801 |
| 463 | 20230707 | 105400 | 633894620 | 3890 | 3890 | 3890 | 3890 | 0 |
| 464 | 20230707 | 105300 | 633894620 | 3890 | 3890 | 3890 | 3870 | 2480 |
| 465 | 20230707 | 105200 | 624276000 | 3885 | 3885 | 3885 | 3885 | 367 |
| 466 | 20230707 | 105100 | 622850205 | 3885 | 3885 | 3885 | 3880 | 5853 |
| 467 | 20230707 | 105000 | 600133855 | 3890 | 3900 | 3900 | 3890 | 1569 |
| 468 | 20230707 | 104900 | 594027645 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 469 | 20230707 | 104800 | 590132645 | 3900 | 3895 | 3900 | 3895 | 65 |
| 470 | 20230707 | 104700 | 589879395 | 3895 | 3895 | 3895 | 3895 | 350 |
| 471 | 20230707 | 104600 | 588516145 | 3895 | 3900 | 3900 | 3895 | 3846 |
| 472 | 20230707 | 104500 | 573519750 | 3900 | 3915 | 3915 | 3900 | 9108 |
| 473 | 20230707 | 104400 | 537968075 | 3915 | 3915 | 3915 | 3915 | 51 |
| 474 | 20230707 | 104300 | 537768410 | 3915 | 3915 | 3915 | 3915 | 254 |
| 475 | 20230707 | 104200 | 536774000 | 3920 | 3920 | 3920 | 3920 | 202 |
| 476 | 20230707 | 104100 | 535982160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 477 | 20230707 | 104000 | 535982160 | 3920 | 3920 | 3920 | 3920 | 150 |
| 478 | 20230707 | 103900 | 535394160 | 3920 | 3910 | 3920 | 3910 | 31 |
| 479 | 20230707 | 103800 | 535272940 | 3910 | 3910 | 3910 | 3910 | 0 |
| 480 | 20230707 | 103700 | 535272940 | 3910 | 3915 | 3915 | 3910 | 1049 |
| 481 | 20230707 | 103600 | 531170415 | 3915 | 3915 | 3915 | 3915 | 29 |
| 482 | 20230707 | 103500 | 531056880 | 3925 | 3915 | 3925 | 3915 | 122 |
| 483 | 20230707 | 103400 | 530579235 | 3915 | 3915 | 3915 | 3915 | 2 |
| 484 | 20230707 | 103300 | 530571405 | 3915 | 3910 | 3915 | 3905 | 3506 |
| 485 | 20230707 | 103200 | 516871855 | 3910 | 3920 | 3920 | 3910 | 2746 |
| 486 | 20230707 | 103100 | 506131195 | 3920 | 3925 | 3925 | 3915 | 600 |
| 487 | 20230707 | 103000 | 503781750 | 3925 | 3925 | 3925 | 3915 | 1420 |
| 488 | 20230707 | 102900 | 498216240 | 3925 | 3925 | 3925 | 3925 | 100 |
| 489 | 20230707 | 102800 | 497823740 | 3925 | 3930 | 3930 | 3925 | 165 |
| 490 | 20230707 | 102700 | 497175895 | 3930 | 3935 | 3935 | 3930 | 815 |
| 491 | 20230707 | 102600 | 493971385 | 3935 | 3955 | 3955 | 3935 | 7808 |
| 492 | 20230707 | 102500 | 463207940 | 3950 | 3950 | 3950 | 3940 | 337 |
| 493 | 20230707 | 102400 | 461878665 | 3945 | 3945 | 3950 | 3945 | 626 |
| 494 | 20230707 | 102300 | 459408970 | 3955 | 3950 | 3955 | 3945 | 137 |
| 495 | 20230707 | 102200 | 458867870 | 3950 | 3950 | 3950 | 3950 | 10 |
| 496 | 20230707 | 102100 | 458828370 | 3955 | 3955 | 3955 | 3950 | 223 |
| 497 | 20230707 | 102000 | 457947390 | 3950 | 3955 | 3955 | 3950 | 48 |
| 498 | 20230707 | 101900 | 457757760 | 3955 | 3945 | 3955 | 3945 | 127 |
| 499 | 20230707 | 101800 | 457256505 | 3955 | 3945 | 3955 | 3945 | 322 |
| 500 | 20230707 | 101700 | 455986005 | 3945 | 3945 | 3945 | 3945 | 1650 |
| 501 | 20230707 | 101600 | 449476755 | 3945 | 3945 | 3945 | 3945 | 239 |
| 502 | 20230707 | 101500 | 448533900 | 3945 | 3945 | 3950 | 3945 | 1913 |
| 503 | 20230707 | 101400 | 440987080 | 3945 | 3950 | 3950 | 3945 | 970 |
| 504 | 20230707 | 101300 | 437159875 | 3945 | 3945 | 3945 | 3945 | 0 |
| 505 | 20230707 | 101200 | 437159875 | 3945 | 3945 | 3945 | 3945 | 10 |
| 506 | 20230707 | 101100 | 437120425 | 3945 | 3950 | 3950 | 3945 | 427 |
| 507 | 20230707 | 101000 | 435435885 | 3945 | 3950 | 3950 | 3945 | 261 |
| 508 | 20230707 | 100900 | 434406155 | 3955 | 3955 | 3955 | 3955 | 10 |
| 509 | 20230707 | 100800 | 434366605 | 3960 | 3945 | 3960 | 3945 | 845 |
| 510 | 20230707 | 100700 | 431032790 | 3960 | 3950 | 3960 | 3950 | 7040 |
| 511 | 20230707 | 100600 | 403224700 | 3950 | 3960 | 3960 | 3950 | 11045 |
| 512 | 20230707 | 100500 | 359566040 | 3960 | 3965 | 3965 | 3960 | 2380 |
| 513 | 20230707 | 100400 | 350137360 | 3965 | 3970 | 3980 | 3960 | 1684 |
| 514 | 20230707 | 100300 | 343460275 | 3970 | 3980 | 3990 | 3970 | 424 |
| 515 | 20230707 | 100200 | 341776945 | 3970 | 3970 | 3970 | 3970 | 569 |
| 516 | 20230707 | 100100 | 339518015 | 3970 | 3975 | 3975 | 3970 | 1382 |
| 517 | 20230707 | 100000 | 334031240 | 3980 | 3980 | 3980 | 3980 | 10 |
| 518 | 20230707 | 095900 | 333991440 | 3975 | 3975 | 3975 | 3975 | 3 |
| 519 | 20230707 | 095800 | 333979515 | 3970 | 3990 | 3990 | 3970 | 236 |
| 520 | 20230707 | 095700 | 333042575 | 3970 | 3980 | 3980 | 3970 | 1100 |
| 521 | 20230707 | 095600 | 328674475 | 3970 | 3980 | 3980 | 3970 | 396 |
| 522 | 20230707 | 095500 | 327102055 | 3970 | 3980 | 3980 | 3970 | 8002 |
| 523 | 20230707 | 095400 | 295323295 | 3985 | 3985 | 3985 | 3985 | 1025 |
| 524 | 20230707 | 095300 | 291238670 | 3990 | 3990 | 3990 | 3985 | 240 |
| 525 | 20230707 | 095200 | 290281235 | 3990 | 3985 | 3990 | 3985 | 1018 |
| 526 | 20230707 | 095100 | 286222005 | 3990 | 3990 | 3990 | 3990 | 75 |
| 527 | 20230707 | 095000 | 285922755 | 3985 | 3985 | 3985 | 3985 | 0 |
| 528 | 20230707 | 094900 | 285922755 | 3985 | 3985 | 3985 | 3985 | 0 |
| 529 | 20230707 | 094800 | 285922755 | 3985 | 3995 | 3995 | 3985 | 303 |
| 530 | 20230707 | 094700 | 284714625 | 3995 | 3990 | 3995 | 3990 | 413 |
| 531 | 20230707 | 094600 | 283065940 | 3985 | 3985 | 3985 | 3985 | 310 |
| 532 | 20230707 | 094500 | 281830590 | 3980 | 3980 | 3980 | 3980 | 30 |
| 533 | 20230707 | 094400 | 281711190 | 3980 | 3975 | 3980 | 3975 | 259 |
| 534 | 20230707 | 094300 | 280681620 | 3975 | 3975 | 3975 | 3975 | 0 |
| 535 | 20230707 | 094200 | 280681620 | 3975 | 3975 | 3975 | 3975 | 0 |
| 536 | 20230707 | 094100 | 280681620 | 3975 | 3980 | 3985 | 3975 | 1648 |
| 537 | 20230707 | 094000 | 274116685 | 3980 | 3975 | 3980 | 3975 | 1825 |
| 538 | 20230707 | 093900 | 266862300 | 3975 | 3975 | 3975 | 3975 | 0 |
| 539 | 20230707 | 093800 | 266862300 | 3975 | 3975 | 3975 | 3975 | 1 |
| 540 | 20230707 | 093700 | 266858325 | 3975 | 3975 | 3975 | 3975 | 103 |
| 541 | 20230707 | 093600 | 266448900 | 3975 | 3975 | 3975 | 3970 | 3659 |
| 542 | 20230707 | 093500 | 251911725 | 3975 | 3975 | 3975 | 3975 | 500 |
| 543 | 20230707 | 093400 | 249924225 | 3975 | 3975 | 3975 | 3975 | 201 |
| 544 | 20230707 | 093300 | 249125250 | 3975 | 3985 | 3985 | 3975 | 210 |
| 545 | 20230707 | 093200 | 248289715 | 3980 | 3980 | 3980 | 3980 | 904 |
| 546 | 20230707 | 093100 | 244691795 | 3980 | 3975 | 3980 | 3975 | 132 |
| 547 | 20230707 | 093000 | 244167090 | 3985 | 3985 | 3985 | 3985 | 1 |
| 548 | 20230707 | 092900 | 244163105 | 3975 | 3980 | 3980 | 3975 | 762 |
| 549 | 20230707 | 092800 | 241130880 | 3980 | 3990 | 3990 | 3980 | 103 |
| 550 | 20230707 | 092700 | 240719930 | 3990 | 3985 | 3990 | 3985 | 25 |
| 551 | 20230707 | 092600 | 240620255 | 3980 | 3960 | 3980 | 3960 | 368 |
| 552 | 20230707 | 092500 | 239158030 | 3960 | 3965 | 3965 | 3960 | 2531 |
| 553 | 20230707 | 092400 | 229135175 | 3960 | 3965 | 3970 | 3960 | 3804 |
| 554 | 20230707 | 092300 | 214056545 | 3965 | 3975 | 3975 | 3965 | 440 |
| 555 | 20230707 | 092200 | 212310740 | 3975 | 3975 | 3975 | 3965 | 3683 |
| 556 | 20230707 | 092100 | 197688850 | 3975 | 3975 | 3975 | 3970 | 926 |
| 557 | 20230707 | 092000 | 194009745 | 3975 | 3990 | 3990 | 3975 | 1033 |
| 558 | 20230707 | 091900 | 189903075 | 3975 | 3990 | 3990 | 3975 | 601 |
| 559 | 20230707 | 091800 | 187513645 | 3990 | 3990 | 3990 | 3975 | 2547 |
| 560 | 20230707 | 091700 | 177361440 | 3990 | 3995 | 3995 | 3990 | 206 |
| 561 | 20230707 | 091600 | 176538850 | 3995 | 3995 | 3995 | 3995 | 261 |
| 562 | 20230707 | 091500 | 175496155 | 3995 | 4025 | 4025 | 3995 | 5476 |
| 563 | 20230707 | 091400 | 153580740 | 4025 | 4025 | 4025 | 4025 | 202 |
| 564 | 20230707 | 091300 | 152767690 | 4025 | 4025 | 4025 | 4025 | 2 |
| 565 | 20230707 | 091200 | 152759640 | 4025 | 4025 | 4025 | 4025 | 13 |
| 566 | 20230707 | 091100 | 152707315 | 4025 | 4025 | 4025 | 4025 | 2050 |
| 567 | 20230707 | 091000 | 144456065 | 4025 | 4020 | 4025 | 4020 | 3050 |
| 568 | 20230707 | 090900 | 132181355 | 4020 | 4025 | 4030 | 4020 | 1554 |
| 569 | 20230707 | 090800 | 125927825 | 4025 | 4020 | 4025 | 4020 | 145 |
| 570 | 20230707 | 090700 | 125344250 | 4020 | 4010 | 4025 | 4010 | 299 |
| 571 | 20230707 | 090600 | 124143390 | 4010 | 4005 | 4010 | 4005 | 1096 |
| 572 | 20230707 | 090500 | 119753680 | 4005 | 3990 | 4005 | 3990 | 3618 |
| 573 | 20230707 | 090400 | 105290670 | 3995 | 3990 | 3995 | 3965 | 695 |
| 574 | 20230707 | 090300 | 102515830 | 3990 | 3970 | 3995 | 3960 | 730 |
| 575 | 20230707 | 090200 | 99619560 | 3995 | 3980 | 3995 | 3970 | 6684 |
| 576 | 20230707 | 090100 | 73056890 | 3975 | 4000 | 4000 | 3975 | 1682 |
| 577 | 20230707 | 090000 | 66356750 | 3985 | 4000 | 4000 | 3985 | 16594 |