28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 4159 |
| 3 | 20230707 | 184000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20230707 | 183900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20230707 | 183800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20230707 | 183700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20230707 | 183600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20230707 | 183500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20230707 | 183400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20230707 | 183300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20230707 | 183200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20230707 | 183100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20230707 | 183000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20230707 | 182900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20230707 | 182800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20230707 | 182700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20230707 | 182600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20230707 | 182500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20230707 | 182400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20230707 | 182300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20230707 | 182200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20230707 | 182100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20230707 | 182000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20230707 | 181900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20230707 | 181800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20230707 | 181700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20230707 | 181600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20230707 | 181500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20230707 | 181400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20230707 | 181300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20230707 | 181200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20230707 | 181100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 4159 |
| 33 | 20230707 | 181000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20230707 | 180900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20230707 | 180800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20230707 | 180700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20230707 | 180600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20230707 | 180500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20230707 | 180400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20230707 | 180300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20230707 | 180200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20230707 | 180100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20230707 | 180000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20230707 | 175900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20230707 | 175800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20230707 | 175700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20230707 | 175600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20230707 | 175500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20230707 | 175400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20230707 | 175300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20230707 | 175200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20230707 | 175100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20230707 | 175000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20230707 | 174900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20230707 | 174800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20230707 | 174700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20230707 | 174600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20230707 | 174500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20230707 | 174400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20230707 | 174300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20230707 | 174200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20230707 | 174100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 4159 |
| 63 | 20230707 | 174000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20230707 | 173900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20230707 | 173800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20230707 | 173700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20230707 | 173600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20230707 | 173500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20230707 | 173400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20230707 | 173300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20230707 | 173200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20230707 | 173100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20230707 | 173000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20230707 | 172900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20230707 | 172800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20230707 | 172700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20230707 | 172600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20230707 | 172500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20230707 | 172400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20230707 | 172300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20230707 | 172200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20230707 | 172100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20230707 | 172000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20230707 | 171900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20230707 | 171800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20230707 | 171700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20230707 | 171600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20230707 | 171500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20230707 | 171400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20230707 | 171300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20230707 | 171200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20230707 | 171100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 4159 |
| 93 | 20230707 | 171000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20230707 | 170900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20230707 | 170800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20230707 | 170700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20230707 | 170600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20230707 | 170500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20230707 | 170400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20230707 | 170300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20230707 | 170200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20230707 | 170100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20230707 | 170000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20230707 | 165900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20230707 | 165800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20230707 | 165700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20230707 | 165600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20230707 | 165500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20230707 | 165400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20230707 | 165300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20230707 | 165200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20230707 | 165100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20230707 | 165000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20230707 | 164900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20230707 | 164800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20230707 | 164700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20230707 | 164600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20230707 | 164500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20230707 | 164400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20230707 | 164300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20230707 | 164200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20230707 | 164100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 4159 |
| 123 | 20230707 | 164000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20230707 | 163900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20230707 | 163800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20230707 | 163700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20230707 | 163600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20230707 | 163500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20230707 | 163400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20230707 | 163300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20230707 | 163200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20230707 | 163100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20230707 | 163000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20230707 | 162900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20230707 | 162800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20230707 | 162700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20230707 | 162600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20230707 | 162500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20230707 | 162400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20230707 | 162300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20230707 | 162200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20230707 | 162100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20230707 | 162000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20230707 | 161900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20230707 | 161800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20230707 | 161700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20230707 | 161600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20230707 | 161500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20230707 | 161400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20230707 | 161300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20230707 | 161200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20230707 | 161100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 4159 |
| 153 | 20230707 | 161000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20230707 | 160900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20230707 | 160800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20230707 | 160700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20230707 | 160600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20230707 | 160500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20230707 | 160400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20230707 | 160300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20230707 | 160200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20230707 | 160100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20230707 | 160000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20230707 | 155900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20230707 | 155800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20230707 | 155700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20230707 | 155600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20230707 | 155500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20230707 | 155400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20230707 | 155300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20230707 | 155200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20230707 | 155100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20230707 | 155000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20230707 | 154900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20230707 | 154800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20230707 | 154700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20230707 | 154600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20230707 | 154500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20230707 | 154400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20230707 | 154300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20230707 | 154200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20230707 | 154100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 4159 |
| 183 | 20230707 | 154000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20230707 | 153900 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20230707 | 153800 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20230707 | 153700 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20230707 | 153600 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20230707 | 153500 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20230707 | 153400 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20230707 | 153300 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20230707 | 153200 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20230707 | 153100 | 701025185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20230707 | 153000 | 701025185 | 2275 | 2275 | 2275 | 2275 | 4159 |
| 194 | 20230707 | 152900 | 691563460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20230707 | 152800 | 691563460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20230707 | 152700 | 691563460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20230707 | 152600 | 691563460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20230707 | 152500 | 691563460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20230707 | 152400 | 691563460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20230707 | 152300 | 691563460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20230707 | 152200 | 691563460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20230707 | 152100 | 691563460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20230707 | 152000 | 691563460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20230707 | 151900 | 691563460 | 2270 | 2265 | 2270 | 2265 | 130 |
| 205 | 20230707 | 151800 | 691268425 | 2265 | 2265 | 2265 | 2265 | 9 |
| 206 | 20230707 | 151700 | 691248040 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20230707 | 151600 | 691248040 | 2265 | 2265 | 2265 | 2265 | 37 |
| 208 | 20230707 | 151500 | 691164235 | 2265 | 2265 | 2265 | 2265 | 3 |
| 209 | 20230707 | 151400 | 691157440 | 2265 | 2265 | 2265 | 2265 | 2 |
| 210 | 20230707 | 151300 | 691152910 | 2265 | 2265 | 2265 | 2265 | 66 |
| 211 | 20230707 | 151200 | 691003420 | 2265 | 2260 | 2265 | 2260 | 6 |
| 212 | 20230707 | 151100 | 690989855 | 2260 | 2260 | 2260 | 2260 | 600 |
| 213 | 20230707 | 151000 | 689633855 | 2265 | 2265 | 2265 | 2265 | 307 |
| 214 | 20230707 | 150900 | 688938500 | 2265 | 2270 | 2270 | 2265 | 1695 |
| 215 | 20230707 | 150800 | 685099120 | 2270 | 2270 | 2275 | 2270 | 1291 |
| 216 | 20230707 | 150700 | 682168400 | 2270 | 2270 | 2270 | 2270 | 383 |
| 217 | 20230707 | 150600 | 681298990 | 2275 | 2270 | 2275 | 2270 | 1200 |
| 218 | 20230707 | 150500 | 678571490 | 2270 | 2265 | 2270 | 2265 | 5717 |
| 219 | 20230707 | 150400 | 665595600 | 2265 | 2270 | 2270 | 2265 | 203 |
| 220 | 20230707 | 150300 | 665135290 | 2265 | 2265 | 2265 | 2265 | 1041 |
| 221 | 20230707 | 150200 | 662777425 | 2265 | 2265 | 2265 | 2265 | 361 |
| 222 | 20230707 | 150100 | 661959760 | 2260 | 2255 | 2260 | 2255 | 713 |
| 223 | 20230707 | 150000 | 660350355 | 2250 | 2250 | 2250 | 2250 | 1445 |
| 224 | 20230707 | 145900 | 657099105 | 2250 | 2250 | 2250 | 2250 | 17 |
| 225 | 20230707 | 145800 | 657060855 | 2250 | 2250 | 2250 | 2250 | 4 |
| 226 | 20230707 | 145700 | 657051855 | 2250 | 2250 | 2250 | 2250 | 12 |
| 227 | 20230707 | 145600 | 657024855 | 2250 | 2260 | 2260 | 2250 | 299 |
| 228 | 20230707 | 145500 | 656350620 | 2255 | 2255 | 2255 | 2255 | 15 |
| 229 | 20230707 | 145400 | 656316795 | 2255 | 2255 | 2255 | 2255 | 31 |
| 230 | 20230707 | 145300 | 656246890 | 2255 | 2255 | 2255 | 2255 | 1211 |
| 231 | 20230707 | 145200 | 653516085 | 2255 | 2255 | 2255 | 2255 | 12 |
| 232 | 20230707 | 145100 | 653489025 | 2255 | 2255 | 2255 | 2255 | 16 |
| 233 | 20230707 | 145000 | 653452945 | 2255 | 2255 | 2255 | 2255 | 10 |
| 234 | 20230707 | 144900 | 653430395 | 2255 | 2255 | 2260 | 2255 | 521 |
| 235 | 20230707 | 144800 | 652252990 | 2255 | 2255 | 2260 | 2255 | 42 |
| 236 | 20230707 | 144700 | 652158130 | 2255 | 2260 | 2260 | 2255 | 108 |
| 237 | 20230707 | 144600 | 651914115 | 2260 | 2245 | 2260 | 2245 | 425 |
| 238 | 20230707 | 144500 | 650954075 | 2245 | 2250 | 2250 | 2245 | 306 |
| 239 | 20230707 | 144400 | 650267100 | 2245 | 2245 | 2245 | 2245 | 18 |
| 240 | 20230707 | 144300 | 650226690 | 2245 | 2250 | 2250 | 2245 | 10 |
| 241 | 20230707 | 144200 | 650204235 | 2245 | 2245 | 2245 | 2245 | 11 |
| 242 | 20230707 | 144100 | 650179540 | 2245 | 2245 | 2245 | 2245 | 25 |
| 243 | 20230707 | 144000 | 650123415 | 2245 | 2255 | 2255 | 2245 | 16 |
| 244 | 20230707 | 143900 | 650087445 | 2250 | 2255 | 2255 | 2250 | 450 |
| 245 | 20230707 | 143800 | 649072745 | 2250 | 2250 | 2250 | 2250 | 10 |
| 246 | 20230707 | 143700 | 649050245 | 2245 | 2245 | 2245 | 2245 | 16 |
| 247 | 20230707 | 143600 | 649014325 | 2245 | 2245 | 2245 | 2245 | 42 |
| 248 | 20230707 | 143500 | 648920035 | 2245 | 2245 | 2245 | 2245 | 9 |
| 249 | 20230707 | 143400 | 648899830 | 2245 | 2245 | 2245 | 2245 | 11 |
| 250 | 20230707 | 143300 | 648875135 | 2250 | 2245 | 2250 | 2245 | 92 |
| 251 | 20230707 | 143200 | 648668190 | 2245 | 2245 | 2245 | 2245 | 3 |
| 252 | 20230707 | 143100 | 648661455 | 2245 | 2245 | 2245 | 2245 | 18 |
| 253 | 20230707 | 143000 | 648621045 | 2245 | 2245 | 2245 | 2245 | 108 |
| 254 | 20230707 | 142900 | 648378585 | 2245 | 2245 | 2245 | 2245 | 130 |
| 255 | 20230707 | 142800 | 648086735 | 2245 | 2245 | 2245 | 2245 | 9 |
| 256 | 20230707 | 142700 | 648066530 | 2245 | 2245 | 2245 | 2245 | 11 |
| 257 | 20230707 | 142600 | 648041835 | 2245 | 2245 | 2250 | 2245 | 1812 |
| 258 | 20230707 | 142500 | 643967110 | 2240 | 2240 | 2240 | 2240 | 10 |
| 259 | 20230707 | 142400 | 643944710 | 2240 | 2240 | 2245 | 2240 | 2170 |
| 260 | 20230707 | 142300 | 639073150 | 2240 | 2240 | 2240 | 2240 | 42 |
| 261 | 20230707 | 142200 | 638979070 | 2240 | 2240 | 2240 | 2240 | 716 |
| 262 | 20230707 | 142100 | 637375230 | 2240 | 2240 | 2240 | 2240 | 9 |
| 263 | 20230707 | 142000 | 637355070 | 2240 | 2240 | 2240 | 2240 | 10 |
| 264 | 20230707 | 141900 | 637332670 | 2235 | 2235 | 2240 | 2235 | 13 |
| 265 | 20230707 | 141800 | 637303585 | 2235 | 2245 | 2245 | 2230 | 5579 |
| 266 | 20230707 | 141700 | 624822610 | 2240 | 2240 | 2240 | 2240 | 3 |
| 267 | 20230707 | 141600 | 624815890 | 2240 | 2240 | 2245 | 2235 | 14652 |
| 268 | 20230707 | 141500 | 591994700 | 2240 | 2240 | 2240 | 2240 | 35 |
| 269 | 20230707 | 141400 | 591916300 | 2235 | 2245 | 2245 | 2235 | 683 |
| 270 | 20230707 | 141300 | 590383125 | 2245 | 2235 | 2245 | 2235 | 1854 |
| 271 | 20230707 | 141200 | 586220915 | 2230 | 2240 | 2240 | 2230 | 6015 |
| 272 | 20230707 | 141100 | 572773460 | 2240 | 2235 | 2240 | 2235 | 303 |
| 273 | 20230707 | 141000 | 572095000 | 2235 | 2235 | 2235 | 2235 | 9 |
| 274 | 20230707 | 140900 | 572074885 | 2235 | 2245 | 2245 | 2230 | 5658 |
| 275 | 20230707 | 140800 | 559442030 | 2250 | 2245 | 2250 | 2245 | 119 |
| 276 | 20230707 | 140700 | 559174865 | 2245 | 2245 | 2245 | 2230 | 11105 |
| 277 | 20230707 | 140600 | 534324890 | 2245 | 2245 | 2245 | 2245 | 8 |
| 278 | 20230707 | 140500 | 534306930 | 2245 | 2245 | 2250 | 2245 | 15 |
| 279 | 20230707 | 140400 | 534273250 | 2245 | 2240 | 2245 | 2240 | 10 |
| 280 | 20230707 | 140300 | 534250805 | 2240 | 2240 | 2240 | 2240 | 36 |
| 281 | 20230707 | 140200 | 534170165 | 2240 | 2240 | 2245 | 2240 | 3757 |
| 282 | 20230707 | 140100 | 525736360 | 2235 | 2240 | 2245 | 2235 | 5252 |
| 283 | 20230707 | 140000 | 513971945 | 2240 | 2250 | 2260 | 2240 | 9037 |
| 284 | 20230707 | 135900 | 493680630 | 2250 | 2255 | 2255 | 2250 | 914 |
| 285 | 20230707 | 135800 | 491621035 | 2255 | 2260 | 2265 | 2255 | 8 |
| 286 | 20230707 | 135700 | 491602960 | 2255 | 2260 | 2260 | 2255 | 22 |
| 287 | 20230707 | 135600 | 491553340 | 2255 | 2255 | 2255 | 2255 | 7 |
| 288 | 20230707 | 135500 | 491537555 | 2255 | 2255 | 2255 | 2255 | 12 |
| 289 | 20230707 | 135400 | 491510495 | 2255 | 2255 | 2255 | 2255 | 8 |
| 290 | 20230707 | 135300 | 491492455 | 2255 | 2255 | 2255 | 2255 | 10 |
| 291 | 20230707 | 135200 | 491469905 | 2255 | 2255 | 2270 | 2255 | 232 |
| 292 | 20230707 | 135100 | 490946685 | 2255 | 2255 | 2255 | 2255 | 2 |
| 293 | 20230707 | 135000 | 490942175 | 2255 | 2245 | 2295 | 2245 | 13271 |
| 294 | 20230707 | 134900 | 460694460 | 2245 | 2245 | 2245 | 2245 | 2 |
| 295 | 20230707 | 134800 | 460689970 | 2245 | 2250 | 2250 | 2245 | 15 |
| 296 | 20230707 | 134700 | 460656245 | 2250 | 2255 | 2255 | 2245 | 231 |
| 297 | 20230707 | 134600 | 460135355 | 2245 | 2245 | 2255 | 2245 | 318 |
| 298 | 20230707 | 134500 | 459418405 | 2250 | 2250 | 2260 | 2245 | 231 |
| 299 | 20230707 | 134400 | 458898360 | 2245 | 2245 | 2245 | 2245 | 15 |
| 300 | 20230707 | 134300 | 458864685 | 2245 | 2260 | 2260 | 2240 | 56142 |
| 301 | 20230707 | 134200 | 332457175 | 2260 | 2255 | 2260 | 2255 | 112 |
| 302 | 20230707 | 134100 | 332204115 | 2255 | 2260 | 2260 | 2255 | 18 |
| 303 | 20230707 | 134000 | 332163470 | 2260 | 2255 | 2260 | 2255 | 17 |
| 304 | 20230707 | 133900 | 332125120 | 2255 | 2255 | 2255 | 2255 | 88 |
| 305 | 20230707 | 133800 | 331926680 | 2255 | 2255 | 2260 | 2255 | 11336 |
| 306 | 20230707 | 133700 | 306336250 | 2255 | 2255 | 2255 | 2255 | 10 |
| 307 | 20230707 | 133600 | 306313700 | 2255 | 2255 | 2255 | 2255 | 2 |
| 308 | 20230707 | 133500 | 306309190 | 2255 | 2255 | 2260 | 2255 | 226 |
| 309 | 20230707 | 133400 | 305798555 | 2260 | 2255 | 2260 | 2255 | 302 |
| 310 | 20230707 | 133300 | 305116045 | 2260 | 2255 | 2260 | 2255 | 118 |
| 311 | 20230707 | 133200 | 304849455 | 2255 | 2255 | 2255 | 2255 | 7 |
| 312 | 20230707 | 133100 | 304833670 | 2255 | 2265 | 2265 | 2255 | 2331 |
| 313 | 20230707 | 133000 | 299564825 | 2260 | 2260 | 2265 | 2260 | 164 |
| 314 | 20230707 | 132900 | 299194080 | 2260 | 2260 | 2260 | 2260 | 14 |
| 315 | 20230707 | 132800 | 299162440 | 2265 | 2260 | 2265 | 2260 | 17 |
| 316 | 20230707 | 132700 | 299123995 | 2260 | 2260 | 2260 | 2260 | 13 |
| 317 | 20230707 | 132600 | 299094615 | 2260 | 2260 | 2260 | 2260 | 7 |
| 318 | 20230707 | 132500 | 299078795 | 2260 | 2260 | 2260 | 2260 | 17 |
| 319 | 20230707 | 132400 | 299040375 | 2260 | 2260 | 2260 | 2260 | 9 |
| 320 | 20230707 | 132300 | 299020035 | 2260 | 2260 | 2260 | 2260 | 7 |
| 321 | 20230707 | 132200 | 299004215 | 2260 | 2260 | 2260 | 2260 | 14 |
| 322 | 20230707 | 132100 | 298972575 | 2260 | 2260 | 2260 | 2260 | 13 |
| 323 | 20230707 | 132000 | 298943195 | 2260 | 2260 | 2260 | 2260 | 12 |
| 324 | 20230707 | 131900 | 298916075 | 2260 | 2260 | 2260 | 2260 | 5 |
| 325 | 20230707 | 131800 | 298904775 | 2260 | 2260 | 2265 | 2260 | 17 |
| 326 | 20230707 | 131700 | 298866350 | 2260 | 2260 | 2260 | 2260 | 11 |
| 327 | 20230707 | 131600 | 298841490 | 2260 | 2260 | 2260 | 2260 | 11 |
| 328 | 20230707 | 131500 | 298816630 | 2260 | 2260 | 2260 | 2260 | 982 |
| 329 | 20230707 | 131400 | 296597310 | 2260 | 2260 | 2260 | 2260 | 22 |
| 330 | 20230707 | 131300 | 296547590 | 2260 | 2260 | 2260 | 2260 | 6 |
| 331 | 20230707 | 131200 | 296534030 | 2260 | 2260 | 2260 | 2260 | 10 |
| 332 | 20230707 | 131100 | 296511430 | 2260 | 2260 | 2260 | 2260 | 11 |
| 333 | 20230707 | 131000 | 296486570 | 2260 | 2260 | 2260 | 2260 | 13 |
| 334 | 20230707 | 130900 | 296457190 | 2260 | 2260 | 2260 | 2260 | 14 |
| 335 | 20230707 | 130800 | 296425550 | 2260 | 2260 | 2260 | 2260 | 7 |
| 336 | 20230707 | 130700 | 296409730 | 2260 | 2260 | 2265 | 2260 | 19 |
| 337 | 20230707 | 130600 | 296366785 | 2260 | 2260 | 2260 | 2260 | 7 |
| 338 | 20230707 | 130500 | 296350965 | 2265 | 2260 | 2265 | 2260 | 1023 |
| 339 | 20230707 | 130400 | 294038935 | 2260 | 2260 | 2260 | 2260 | 2005 |
| 340 | 20230707 | 130300 | 289507635 | 2260 | 2260 | 2260 | 2260 | 18 |
| 341 | 20230707 | 130200 | 289466955 | 2265 | 2260 | 2265 | 2260 | 2147 |
| 342 | 20230707 | 130100 | 284612525 | 2260 | 2260 | 2260 | 2260 | 62 |
| 343 | 20230707 | 130000 | 284472405 | 2260 | 2260 | 2260 | 2260 | 459 |
| 344 | 20230707 | 125900 | 283435065 | 2260 | 2260 | 2260 | 2260 | 13 |
| 345 | 20230707 | 125800 | 283405685 | 2260 | 2260 | 2265 | 2260 | 19 |
| 346 | 20230707 | 125700 | 283362740 | 2260 | 2260 | 2260 | 2260 | 5 |
| 347 | 20230707 | 125600 | 283351440 | 2260 | 2260 | 2260 | 2260 | 21 |
| 348 | 20230707 | 125500 | 283303980 | 2260 | 2260 | 2260 | 2260 | 1 |
| 349 | 20230707 | 125400 | 283301720 | 2260 | 2260 | 2265 | 2260 | 15 |
| 350 | 20230707 | 125300 | 283267815 | 2260 | 2260 | 2260 | 2260 | 7 |
| 351 | 20230707 | 125200 | 283251995 | 2260 | 2260 | 2260 | 2260 | 2104 |
| 352 | 20230707 | 125100 | 278496955 | 2260 | 2265 | 2265 | 2260 | 919 |
| 353 | 20230707 | 125000 | 276415445 | 2265 | 2265 | 2265 | 2265 | 12 |
| 354 | 20230707 | 124900 | 276388265 | 2265 | 2265 | 2265 | 2265 | 13 |
| 355 | 20230707 | 124800 | 276358820 | 2265 | 2265 | 2265 | 2265 | 16 |
| 356 | 20230707 | 124700 | 276322580 | 2265 | 2265 | 2265 | 2265 | 6 |
| 357 | 20230707 | 124600 | 276308990 | 2265 | 2265 | 2265 | 2265 | 13 |
| 358 | 20230707 | 124500 | 276279545 | 2270 | 2270 | 2270 | 2265 | 43 |
| 359 | 20230707 | 124400 | 276182000 | 2265 | 2265 | 2265 | 2265 | 606 |
| 360 | 20230707 | 124300 | 274809410 | 2265 | 2265 | 2265 | 2265 | 15 |
| 361 | 20230707 | 124200 | 274775435 | 2265 | 2265 | 2265 | 2265 | 1 |
| 362 | 20230707 | 124100 | 274773170 | 2265 | 2265 | 2265 | 2265 | 24 |
| 363 | 20230707 | 124000 | 274718810 | 2265 | 2265 | 2265 | 2265 | 1 |
| 364 | 20230707 | 123900 | 274716545 | 2265 | 2265 | 2265 | 2265 | 18 |
| 365 | 20230707 | 123800 | 274675775 | 2270 | 2270 | 2270 | 2265 | 275 |
| 366 | 20230707 | 123700 | 274051575 | 2265 | 2265 | 2265 | 2265 | 16 |
| 367 | 20230707 | 123600 | 274015335 | 2265 | 2265 | 2265 | 2265 | 2 |
| 368 | 20230707 | 123500 | 274010805 | 2265 | 2265 | 2270 | 2265 | 20 |
| 369 | 20230707 | 123400 | 273965495 | 2265 | 2265 | 2265 | 2265 | 9 |
| 370 | 20230707 | 123300 | 273945110 | 2265 | 2265 | 2265 | 2265 | 14 |
| 371 | 20230707 | 123200 | 273913400 | 2265 | 2270 | 2270 | 2265 | 1173 |
| 372 | 20230707 | 123100 | 271250710 | 2265 | 2265 | 2265 | 2265 | 11 |
| 373 | 20230707 | 123000 | 271225795 | 2265 | 2265 | 2270 | 2265 | 46 |
| 374 | 20230707 | 122900 | 271121460 | 2270 | 2265 | 2270 | 2265 | 7 |
| 375 | 20230707 | 122800 | 271105595 | 2265 | 2265 | 2265 | 2265 | 18 |
| 376 | 20230707 | 122700 | 271064825 | 2265 | 2265 | 2265 | 2265 | 10 |
| 377 | 20230707 | 122600 | 271042175 | 2270 | 2265 | 2270 | 2265 | 18 |
| 378 | 20230707 | 122500 | 271001400 | 2265 | 2265 | 2265 | 2265 | 2 |
| 379 | 20230707 | 122400 | 270996870 | 2265 | 2270 | 2270 | 2265 | 2118 |
| 380 | 20230707 | 122300 | 266199100 | 2270 | 2265 | 2270 | 2265 | 44 |
| 381 | 20230707 | 122200 | 266099265 | 2265 | 2265 | 2265 | 2265 | 19 |
| 382 | 20230707 | 122100 | 266056230 | 2265 | 2270 | 2270 | 2265 | 260 |
| 383 | 20230707 | 122000 | 265466280 | 2265 | 2265 | 2270 | 2265 | 527 |
| 384 | 20230707 | 121900 | 264272125 | 2265 | 2265 | 2265 | 2265 | 1 |
| 385 | 20230707 | 121800 | 264269860 | 2265 | 2265 | 2265 | 2265 | 15 |
| 386 | 20230707 | 121700 | 264235885 | 2265 | 2265 | 2270 | 2265 | 35 |
| 387 | 20230707 | 121600 | 264156460 | 2265 | 2265 | 2265 | 2265 | 19 |
| 388 | 20230707 | 121500 | 264113425 | 2265 | 2265 | 2265 | 2265 | 7 |
| 389 | 20230707 | 121400 | 264097570 | 2265 | 2265 | 2265 | 2265 | 9 |
| 390 | 20230707 | 121300 | 264077185 | 2265 | 2265 | 2265 | 2265 | 12 |
| 391 | 20230707 | 121200 | 264050005 | 2265 | 2265 | 2265 | 2265 | 8 |
| 392 | 20230707 | 121100 | 264031885 | 2265 | 2265 | 2265 | 2265 | 17 |
| 393 | 20230707 | 121000 | 263993380 | 2265 | 2265 | 2265 | 2265 | 2 |
| 394 | 20230707 | 120900 | 263988850 | 2265 | 2265 | 2265 | 2265 | 25 |
| 395 | 20230707 | 120800 | 263932225 | 2265 | 2265 | 2265 | 2265 | 2 |
| 396 | 20230707 | 120700 | 263927695 | 2265 | 2265 | 2265 | 2265 | 18 |
| 397 | 20230707 | 120600 | 263886925 | 2265 | 2265 | 2265 | 2265 | 1 |
| 398 | 20230707 | 120500 | 263884660 | 2265 | 2260 | 2265 | 2260 | 26 |
| 399 | 20230707 | 120400 | 263825830 | 2260 | 2260 | 2260 | 2260 | 5 |
| 400 | 20230707 | 120300 | 263814530 | 2260 | 2260 | 2265 | 2260 | 619 |
| 401 | 20230707 | 120200 | 262412565 | 2260 | 2260 | 2260 | 2260 | 12 |
| 402 | 20230707 | 120100 | 262385445 | 2260 | 2260 | 2260 | 2260 | 42 |
| 403 | 20230707 | 120000 | 262290525 | 2260 | 2260 | 2260 | 2260 | 1321 |
| 404 | 20230707 | 115900 | 259305065 | 2260 | 2260 | 2265 | 2260 | 902 |
| 405 | 20230707 | 115800 | 257262360 | 2260 | 2260 | 2260 | 2260 | 16 |
| 406 | 20230707 | 115700 | 257226200 | 2265 | 2260 | 2265 | 2260 | 9 |
| 407 | 20230707 | 115600 | 257205845 | 2260 | 2260 | 2260 | 2260 | 63 |
| 408 | 20230707 | 115500 | 257063465 | 2260 | 2260 | 2260 | 2260 | 57 |
| 409 | 20230707 | 115400 | 256934645 | 2260 | 2260 | 2260 | 2260 | 20 |
| 410 | 20230707 | 115300 | 256889445 | 2260 | 2260 | 2260 | 2260 | 7 |
| 411 | 20230707 | 115200 | 256873625 | 2260 | 2260 | 2260 | 2260 | 564 |
| 412 | 20230707 | 115100 | 255598985 | 2260 | 2260 | 2260 | 2260 | 11 |
| 413 | 20230707 | 115000 | 255574125 | 2260 | 2260 | 2260 | 2260 | 14 |
| 414 | 20230707 | 114900 | 255542485 | 2260 | 2260 | 2260 | 2260 | 5 |
| 415 | 20230707 | 114800 | 255531185 | 2260 | 2260 | 2260 | 2260 | 15 |
| 416 | 20230707 | 114700 | 255497285 | 2260 | 2260 | 2260 | 2260 | 13 |
| 417 | 20230707 | 114600 | 255467905 | 2260 | 2260 | 2260 | 2260 | 229 |
| 418 | 20230707 | 114500 | 254950365 | 2260 | 2265 | 2265 | 2260 | 31 |
| 419 | 20230707 | 114400 | 254880195 | 2260 | 2260 | 2265 | 2260 | 32 |
| 420 | 20230707 | 114300 | 254807800 | 2260 | 2265 | 2265 | 2260 | 11 |
| 421 | 20230707 | 114200 | 254782935 | 2260 | 2260 | 2260 | 2260 | 11 |
| 422 | 20230707 | 114100 | 254758075 | 2260 | 2265 | 2265 | 2260 | 125 |
| 423 | 20230707 | 114000 | 254475565 | 2260 | 2260 | 2260 | 2255 | 147 |
| 424 | 20230707 | 113900 | 254143365 | 2260 | 2260 | 2265 | 2260 | 4587 |
| 425 | 20230707 | 113800 | 243776730 | 2260 | 2260 | 2265 | 2260 | 12 |
| 426 | 20230707 | 113700 | 243749580 | 2260 | 2260 | 2265 | 2260 | 12 |
| 427 | 20230707 | 113600 | 243722450 | 2260 | 2265 | 2270 | 2260 | 14 |
| 428 | 20230707 | 113500 | 243690780 | 2260 | 2260 | 2260 | 2260 | 7 |
| 429 | 20230707 | 113400 | 243674960 | 2275 | 2260 | 2275 | 2260 | 5133 |
| 430 | 20230707 | 113300 | 232020450 | 2260 | 2260 | 2260 | 2260 | 1277 |
| 431 | 20230707 | 113200 | 229134430 | 2260 | 2260 | 2260 | 2260 | 110 |
| 432 | 20230707 | 113100 | 228885830 | 2265 | 2265 | 2265 | 2260 | 805 |
| 433 | 20230707 | 113000 | 227062525 | 2260 | 2260 | 2260 | 2260 | 19 |
| 434 | 20230707 | 112900 | 227019585 | 2260 | 2260 | 2260 | 2260 | 7 |
| 435 | 20230707 | 112800 | 227003765 | 2260 | 2265 | 2265 | 2260 | 11 |
| 436 | 20230707 | 112700 | 226978895 | 2260 | 2260 | 2260 | 2260 | 3 |
| 437 | 20230707 | 112600 | 226972115 | 2265 | 2260 | 2265 | 2260 | 521 |
| 438 | 20230707 | 112500 | 225794600 | 2260 | 2265 | 2265 | 2260 | 116 |
| 439 | 20230707 | 112400 | 225531910 | 2270 | 2270 | 2270 | 2270 | 110 |
| 440 | 20230707 | 112300 | 225282210 | 2270 | 2270 | 2270 | 2270 | 628 |
| 441 | 20230707 | 112200 | 223856650 | 2270 | 2270 | 2270 | 2270 | 22 |
| 442 | 20230707 | 112100 | 223806710 | 2270 | 2270 | 2270 | 2270 | 0 |
| 443 | 20230707 | 112000 | 223806710 | 2270 | 2270 | 2270 | 2270 | 0 |
| 444 | 20230707 | 111900 | 223806710 | 2270 | 2260 | 2270 | 2255 | 763 |
| 445 | 20230707 | 111800 | 222082010 | 2260 | 2265 | 2265 | 2260 | 1357 |
| 446 | 20230707 | 111700 | 219009995 | 2265 | 2265 | 2265 | 2265 | 3605 |
| 447 | 20230707 | 111600 | 210844670 | 2270 | 2270 | 2270 | 2270 | 0 |
| 448 | 20230707 | 111500 | 210844670 | 2270 | 2270 | 2270 | 2270 | 60 |
| 449 | 20230707 | 111400 | 210708470 | 2260 | 2260 | 2260 | 2260 | 1756 |
| 450 | 20230707 | 111300 | 206739910 | 2260 | 2260 | 2260 | 2260 | 1144 |
| 451 | 20230707 | 111200 | 204154470 | 2260 | 2265 | 2265 | 2260 | 2874 |
| 452 | 20230707 | 111100 | 197656225 | 2265 | 2265 | 2265 | 2265 | 64 |
| 453 | 20230707 | 111000 | 197511265 | 2265 | 2265 | 2265 | 2265 | 115 |
| 454 | 20230707 | 110900 | 197250790 | 2265 | 2265 | 2265 | 2265 | 7 |
| 455 | 20230707 | 110800 | 197234935 | 2265 | 2265 | 2265 | 2265 | 39 |
| 456 | 20230707 | 110700 | 197146600 | 2265 | 2265 | 2265 | 2265 | 2 |
| 457 | 20230707 | 110600 | 197142070 | 2265 | 2265 | 2265 | 2265 | 2461 |
| 458 | 20230707 | 110500 | 191567905 | 2270 | 2265 | 2270 | 2265 | 903 |
| 459 | 20230707 | 110400 | 189522590 | 2270 | 2270 | 2270 | 2270 | 83 |
| 460 | 20230707 | 110300 | 189334180 | 2270 | 2270 | 2270 | 2270 | 8 |
| 461 | 20230707 | 110200 | 189316020 | 2270 | 2270 | 2270 | 2270 | 1 |
| 462 | 20230707 | 110100 | 189313750 | 2270 | 2270 | 2275 | 2270 | 1168 |
| 463 | 20230707 | 110000 | 186662140 | 2270 | 2270 | 2270 | 2270 | 0 |
| 464 | 20230707 | 105900 | 186662140 | 2270 | 2270 | 2270 | 2270 | 13 |
| 465 | 20230707 | 105800 | 186632630 | 2280 | 2280 | 2280 | 2280 | 0 |
| 466 | 20230707 | 105700 | 186632630 | 2280 | 2280 | 2280 | 2280 | 0 |
| 467 | 20230707 | 105600 | 186632630 | 2280 | 2280 | 2280 | 2280 | 0 |
| 468 | 20230707 | 105500 | 186632630 | 2280 | 2270 | 2280 | 2270 | 3497 |
| 469 | 20230707 | 105400 | 178694390 | 2270 | 2275 | 2275 | 2270 | 650 |
| 470 | 20230707 | 105300 | 177217390 | 2275 | 2275 | 2275 | 2275 | 67 |
| 471 | 20230707 | 105200 | 177064965 | 2280 | 2280 | 2280 | 2280 | 0 |
| 472 | 20230707 | 105100 | 177064965 | 2280 | 2280 | 2280 | 2280 | 13 |
| 473 | 20230707 | 105000 | 177035325 | 2280 | 2280 | 2280 | 2280 | 28 |
| 474 | 20230707 | 104900 | 176971485 | 2280 | 2280 | 2280 | 2280 | 0 |
| 475 | 20230707 | 104800 | 176971485 | 2280 | 2280 | 2280 | 2280 | 4 |
| 476 | 20230707 | 104700 | 176962365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 477 | 20230707 | 104600 | 176962365 | 2270 | 2275 | 2275 | 2270 | 413 |
| 478 | 20230707 | 104500 | 176023805 | 2280 | 2270 | 2280 | 2270 | 1730 |
| 479 | 20230707 | 104400 | 172096395 | 2270 | 2270 | 2270 | 2270 | 2100 |
| 480 | 20230707 | 104300 | 167329395 | 2280 | 2280 | 2280 | 2280 | 0 |
| 481 | 20230707 | 104200 | 167329395 | 2280 | 2275 | 2280 | 2275 | 8 |
| 482 | 20230707 | 104100 | 167311160 | 2280 | 2280 | 2280 | 2280 | 5 |
| 483 | 20230707 | 104000 | 167299760 | 2280 | 2280 | 2280 | 2280 | 14 |
| 484 | 20230707 | 103900 | 167267840 | 2280 | 2280 | 2280 | 2280 | 70 |
| 485 | 20230707 | 103800 | 167108240 | 2280 | 2280 | 2280 | 2280 | 21 |
| 486 | 20230707 | 103700 | 167060360 | 2285 | 2285 | 2285 | 2285 | 0 |
| 487 | 20230707 | 103600 | 167060360 | 2285 | 2280 | 2285 | 2280 | 218 |
| 488 | 20230707 | 103500 | 166563315 | 2275 | 2275 | 2275 | 2275 | 223 |
| 489 | 20230707 | 103400 | 166055990 | 2275 | 2280 | 2280 | 2275 | 31 |
| 490 | 20230707 | 103300 | 165985460 | 2275 | 2275 | 2275 | 2275 | 0 |
| 491 | 20230707 | 103200 | 165985460 | 2275 | 2275 | 2275 | 2275 | 2 |
| 492 | 20230707 | 103100 | 165980910 | 2280 | 2280 | 2280 | 2275 | 2051 |
| 493 | 20230707 | 103000 | 161314865 | 2280 | 2280 | 2280 | 2280 | 1 |
| 494 | 20230707 | 102900 | 161312585 | 2275 | 2275 | 2275 | 2275 | 0 |
| 495 | 20230707 | 102800 | 161312585 | 2275 | 2275 | 2275 | 2275 | 500 |
| 496 | 20230707 | 102700 | 160175085 | 2275 | 2275 | 2275 | 2275 | 0 |
| 497 | 20230707 | 102600 | 160175085 | 2275 | 2280 | 2280 | 2275 | 1852 |
| 498 | 20230707 | 102500 | 155961525 | 2280 | 2280 | 2280 | 2280 | 122 |
| 499 | 20230707 | 102400 | 155683365 | 2285 | 2285 | 2285 | 2285 | 1 |
| 500 | 20230707 | 102300 | 155681080 | 2285 | 2285 | 2285 | 2285 | 2 |
| 501 | 20230707 | 102200 | 155676510 | 2285 | 2280 | 2285 | 2280 | 257 |
| 502 | 20230707 | 102100 | 155089550 | 2280 | 2285 | 2285 | 2280 | 310 |
| 503 | 20230707 | 102000 | 154381700 | 2285 | 2285 | 2285 | 2285 | 0 |
| 504 | 20230707 | 101900 | 154381700 | 2285 | 2285 | 2285 | 2285 | 1 |
| 505 | 20230707 | 101800 | 154379415 | 2285 | 2285 | 2285 | 2285 | 0 |
| 506 | 20230707 | 101700 | 154379415 | 2285 | 2285 | 2285 | 2285 | 1070 |
| 507 | 20230707 | 101600 | 151934465 | 2280 | 2280 | 2280 | 2280 | 0 |
| 508 | 20230707 | 101500 | 151934465 | 2280 | 2280 | 2280 | 2280 | 1050 |
| 509 | 20230707 | 101400 | 149540465 | 2280 | 2275 | 2280 | 2275 | 6226 |
| 510 | 20230707 | 101300 | 135375650 | 2275 | 2275 | 2275 | 2275 | 255 |
| 511 | 20230707 | 101200 | 134795525 | 2275 | 2275 | 2275 | 2275 | 2123 |
| 512 | 20230707 | 101100 | 129965700 | 2275 | 2275 | 2275 | 2275 | 6000 |
| 513 | 20230707 | 101000 | 116315700 | 2280 | 2280 | 2280 | 2280 | 3600 |
| 514 | 20230707 | 100900 | 108107700 | 2280 | 2280 | 2280 | 2280 | 0 |
| 515 | 20230707 | 100800 | 108107700 | 2280 | 2280 | 2280 | 2280 | 0 |
| 516 | 20230707 | 100700 | 108107700 | 2280 | 2280 | 2280 | 2280 | 0 |
| 517 | 20230707 | 100600 | 108107700 | 2280 | 2280 | 2280 | 2280 | 266 |
| 518 | 20230707 | 100500 | 107501220 | 2280 | 2275 | 2280 | 2275 | 101 |
| 519 | 20230707 | 100400 | 107271440 | 2275 | 2275 | 2280 | 2275 | 893 |
| 520 | 20230707 | 100300 | 105239365 | 2280 | 2285 | 2285 | 2280 | 216 |
| 521 | 20230707 | 100200 | 104746830 | 2275 | 2275 | 2275 | 2275 | 575 |
| 522 | 20230707 | 100100 | 103438705 | 2280 | 2280 | 2280 | 2280 | 1 |
| 523 | 20230707 | 100000 | 103436425 | 2280 | 2275 | 2280 | 2275 | 2192 |
| 524 | 20230707 | 095900 | 98445165 | 2280 | 2280 | 2280 | 2280 | 2008 |
| 525 | 20230707 | 095800 | 93866925 | 2280 | 2280 | 2280 | 2280 | 102 |
| 526 | 20230707 | 095700 | 93634365 | 2280 | 2280 | 2280 | 2280 | 201 |
| 527 | 20230707 | 095600 | 93176085 | 2280 | 2280 | 2280 | 2280 | 2 |
| 528 | 20230707 | 095500 | 93171525 | 2275 | 2280 | 2280 | 2275 | 7 |
| 529 | 20230707 | 095400 | 93155580 | 2280 | 2275 | 2280 | 2275 | 506 |
| 530 | 20230707 | 095300 | 92004400 | 2280 | 2280 | 2280 | 2280 | 1 |
| 531 | 20230707 | 095200 | 92002120 | 2275 | 2275 | 2280 | 2275 | 2401 |
| 532 | 20230707 | 095100 | 86539840 | 2280 | 2280 | 2280 | 2280 | 125 |
| 533 | 20230707 | 095000 | 86254840 | 2280 | 2280 | 2280 | 2280 | 43 |
| 534 | 20230707 | 094900 | 86156800 | 2290 | 2290 | 2290 | 2290 | 0 |
| 535 | 20230707 | 094800 | 86156800 | 2290 | 2290 | 2290 | 2290 | 10 |
| 536 | 20230707 | 094700 | 86133900 | 2290 | 2290 | 2290 | 2290 | 10 |
| 537 | 20230707 | 094600 | 86111000 | 2290 | 2290 | 2290 | 2290 | 0 |
| 538 | 20230707 | 094500 | 86111000 | 2290 | 2290 | 2290 | 2290 | 2 |
| 539 | 20230707 | 094400 | 86106420 | 2280 | 2280 | 2280 | 2280 | 0 |
| 540 | 20230707 | 094300 | 86106420 | 2280 | 2280 | 2280 | 2280 | 0 |
| 541 | 20230707 | 094200 | 86106420 | 2280 | 2280 | 2280 | 2280 | 709 |
| 542 | 20230707 | 094100 | 84489900 | 2280 | 2290 | 2290 | 2280 | 1669 |
| 543 | 20230707 | 094000 | 80684190 | 2290 | 2290 | 2290 | 2290 | 0 |
| 544 | 20230707 | 093900 | 80684190 | 2290 | 2290 | 2290 | 2290 | 37 |
| 545 | 20230707 | 093800 | 80599460 | 2290 | 2290 | 2290 | 2290 | 0 |
| 546 | 20230707 | 093700 | 80599460 | 2290 | 2290 | 2290 | 2290 | 2 |
| 547 | 20230707 | 093600 | 80594880 | 2290 | 2285 | 2290 | 2285 | 109 |
| 548 | 20230707 | 093500 | 80345290 | 2290 | 2285 | 2290 | 2285 | 102 |
| 549 | 20230707 | 093400 | 80111990 | 2285 | 2280 | 2285 | 2280 | 530 |
| 550 | 20230707 | 093300 | 78903400 | 2285 | 2290 | 2290 | 2280 | 1755 |
| 551 | 20230707 | 093200 | 74895600 | 2290 | 2290 | 2290 | 2290 | 10 |
| 552 | 20230707 | 093100 | 74872700 | 2290 | 2285 | 2290 | 2285 | 222 |
| 553 | 20230707 | 093000 | 74365425 | 2285 | 2285 | 2285 | 2285 | 577 |
| 554 | 20230707 | 092900 | 73046980 | 2285 | 2285 | 2285 | 2285 | 0 |
| 555 | 20230707 | 092800 | 73046980 | 2285 | 2285 | 2285 | 2285 | 1 |
| 556 | 20230707 | 092700 | 73044695 | 2285 | 2285 | 2285 | 2285 | 1 |
| 557 | 20230707 | 092600 | 73042410 | 2285 | 2285 | 2285 | 2285 | 0 |
| 558 | 20230707 | 092500 | 73042410 | 2285 | 2285 | 2285 | 2285 | 35 |
| 559 | 20230707 | 092400 | 72962435 | 2285 | 2285 | 2285 | 2285 | 14 |
| 560 | 20230707 | 092300 | 72930445 | 2285 | 2280 | 2285 | 2270 | 4621 |
| 561 | 20230707 | 092200 | 62401555 | 2280 | 2275 | 2280 | 2270 | 1193 |
| 562 | 20230707 | 092100 | 59687725 | 2275 | 2280 | 2280 | 2275 | 8832 |
| 563 | 20230707 | 092000 | 39591415 | 2280 | 2280 | 2280 | 2280 | 1293 |
| 564 | 20230707 | 091900 | 36643375 | 2280 | 2280 | 2280 | 2280 | 220 |
| 565 | 20230707 | 091800 | 36141775 | 2280 | 2280 | 2280 | 2280 | 100 |
| 566 | 20230707 | 091700 | 35913775 | 2280 | 2290 | 2290 | 2280 | 274 |
| 567 | 20230707 | 091600 | 35289005 | 2290 | 2280 | 2290 | 2280 | 381 |
| 568 | 20230707 | 091500 | 34418345 | 2280 | 2280 | 2280 | 2280 | 5014 |
| 569 | 20230707 | 091400 | 22986425 | 2290 | 2290 | 2290 | 2290 | 0 |
| 570 | 20230707 | 091300 | 22986425 | 2290 | 2290 | 2290 | 2290 | 1 |
| 571 | 20230707 | 091200 | 22984135 | 2285 | 2285 | 2285 | 2285 | 775 |
| 572 | 20230707 | 091100 | 21213260 | 2285 | 2285 | 2285 | 2285 | 0 |
| 573 | 20230707 | 091000 | 21213260 | 2285 | 2290 | 2290 | 2285 | 2906 |
| 574 | 20230707 | 090900 | 14572000 | 2290 | 2290 | 2290 | 2290 | 618 |
| 575 | 20230707 | 090800 | 13156780 | 2290 | 2290 | 2290 | 2290 | 100 |
| 576 | 20230707 | 090700 | 12927780 | 2295 | 2295 | 2295 | 2295 | 20 |
| 577 | 20230707 | 090600 | 12881880 | 2295 | 2290 | 2295 | 2285 | 911 |
| 578 | 20230707 | 090500 | 10796930 | 2285 | 2285 | 2285 | 2285 | 1 |
| 579 | 20230707 | 090400 | 10794645 | 2285 | 2280 | 2285 | 2280 | 346 |
| 580 | 20230707 | 090300 | 10005255 | 2285 | 2290 | 2290 | 2285 | 31 |
| 581 | 20230707 | 090200 | 9934320 | 2285 | 2280 | 2285 | 2280 | 204 |
| 582 | 20230707 | 090100 | 9468200 | 2290 | 2290 | 2290 | 2290 | 142 |
| 583 | 20230707 | 090000 | 9143020 | 2280 | 2285 | 2295 | 2280 | 4000 |