28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 183300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 22833 |
| 3 | 20230706 | 183200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20230706 | 183100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20230706 | 183000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20230706 | 182900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20230706 | 182800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20230706 | 182700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20230706 | 182600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20230706 | 182500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20230706 | 182400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20230706 | 182300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20230706 | 182200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20230706 | 182100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20230706 | 182000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20230706 | 181900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20230706 | 181800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20230706 | 181700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20230706 | 181600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20230706 | 181500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20230706 | 181400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20230706 | 181300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20230706 | 181200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20230706 | 181100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20230706 | 181000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20230706 | 180900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20230706 | 180800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20230706 | 180700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20230706 | 180600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20230706 | 180500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20230706 | 180400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20230706 | 180300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 22833 |
| 33 | 20230706 | 180200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20230706 | 180100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20230706 | 180000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20230706 | 175900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20230706 | 175800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20230706 | 175700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20230706 | 175600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20230706 | 175500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20230706 | 175400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20230706 | 175300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20230706 | 175200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20230706 | 175100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20230706 | 175000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20230706 | 174900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20230706 | 174800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20230706 | 174700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20230706 | 174600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20230706 | 174500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20230706 | 174400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20230706 | 174300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20230706 | 174200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20230706 | 174100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20230706 | 174000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20230706 | 173900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20230706 | 173800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20230706 | 173700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20230706 | 173600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20230706 | 173500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20230706 | 173400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20230706 | 173300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 22833 |
| 63 | 20230706 | 173200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20230706 | 173100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20230706 | 173000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20230706 | 172900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20230706 | 172800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20230706 | 172700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20230706 | 172600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20230706 | 172500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20230706 | 172400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20230706 | 172300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20230706 | 172200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20230706 | 172100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20230706 | 172000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20230706 | 171900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20230706 | 171800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20230706 | 171700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20230706 | 171600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20230706 | 171500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20230706 | 171400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20230706 | 171300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20230706 | 171200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20230706 | 171100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20230706 | 171000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20230706 | 170900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20230706 | 170800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20230706 | 170700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20230706 | 170600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20230706 | 170500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20230706 | 170400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20230706 | 170300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 22833 |
| 93 | 20230706 | 170200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20230706 | 170100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20230706 | 170000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20230706 | 165900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20230706 | 165800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20230706 | 165700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20230706 | 165600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20230706 | 165500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20230706 | 165400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20230706 | 165300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20230706 | 165200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20230706 | 165100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20230706 | 165000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20230706 | 164900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20230706 | 164800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20230706 | 164700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20230706 | 164600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20230706 | 164500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20230706 | 164400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20230706 | 164300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20230706 | 164200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20230706 | 164100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20230706 | 164000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20230706 | 163900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20230706 | 163800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20230706 | 163700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20230706 | 163600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20230706 | 163500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20230706 | 163400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20230706 | 163300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 22833 |
| 123 | 20230706 | 163200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20230706 | 163100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20230706 | 163000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20230706 | 162900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20230706 | 162800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20230706 | 162700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20230706 | 162600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20230706 | 162500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20230706 | 162400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20230706 | 162300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20230706 | 162200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20230706 | 162100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20230706 | 162000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20230706 | 161900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20230706 | 161800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20230706 | 161700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20230706 | 161600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20230706 | 161500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20230706 | 161400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20230706 | 161300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20230706 | 161200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20230706 | 161100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20230706 | 161000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20230706 | 160900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20230706 | 160800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20230706 | 160700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20230706 | 160600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20230706 | 160500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20230706 | 160400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20230706 | 160300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 22833 |
| 153 | 20230706 | 160200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20230706 | 160100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20230706 | 160000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20230706 | 155900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20230706 | 155800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20230706 | 155700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20230706 | 155600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20230706 | 155500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20230706 | 155400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20230706 | 155300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20230706 | 155200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20230706 | 155100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20230706 | 155000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20230706 | 154900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20230706 | 154800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20230706 | 154700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20230706 | 154600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20230706 | 154500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20230706 | 154400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20230706 | 154300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20230706 | 154200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20230706 | 154100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20230706 | 154000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20230706 | 153900 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20230706 | 153800 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20230706 | 153700 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20230706 | 153600 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20230706 | 153500 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20230706 | 153400 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20230706 | 153300 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 22833 |
| 183 | 20230706 | 153200 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20230706 | 153100 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20230706 | 153000 | 2330790565 | 4220 | 4220 | 4220 | 4220 | 22833 |
| 186 | 20230706 | 152900 | 2234435305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20230706 | 152800 | 2234435305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20230706 | 152700 | 2234435305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20230706 | 152600 | 2234435305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20230706 | 152500 | 2234435305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20230706 | 152400 | 2234435305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20230706 | 152300 | 2234435305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20230706 | 152200 | 2234435305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20230706 | 152100 | 2234435305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20230706 | 152000 | 2234435305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20230706 | 151900 | 2234435305 | 4190 | 4190 | 4190 | 4170 | 103 |
| 197 | 20230706 | 151800 | 2234005115 | 4170 | 4185 | 4185 | 4170 | 695 |
| 198 | 20230706 | 151700 | 2231105435 | 4190 | 4175 | 4190 | 4170 | 1358 |
| 199 | 20230706 | 151600 | 2225439535 | 4190 | 4190 | 4190 | 4190 | 1 |
| 200 | 20230706 | 151500 | 2225435345 | 4185 | 4180 | 4195 | 4175 | 2259 |
| 201 | 20230706 | 151400 | 2215997925 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20230706 | 151300 | 2215997925 | 4200 | 4180 | 4200 | 4180 | 9 |
| 203 | 20230706 | 151200 | 2215960250 | 4200 | 4190 | 4200 | 4185 | 132 |
| 204 | 20230706 | 151100 | 2215407075 | 4190 | 4175 | 4190 | 4165 | 63 |
| 205 | 20230706 | 151000 | 2215143170 | 4190 | 4200 | 4210 | 4185 | 17280 |
| 206 | 20230706 | 150900 | 2142804940 | 4200 | 4180 | 4200 | 4165 | 4223 |
| 207 | 20230706 | 150800 | 2125106315 | 4180 | 4170 | 4185 | 4150 | 2065 |
| 208 | 20230706 | 150700 | 2116509170 | 4170 | 4145 | 4170 | 4145 | 1938 |
| 209 | 20230706 | 150600 | 2108466415 | 4150 | 4140 | 4150 | 4140 | 639 |
| 210 | 20230706 | 150500 | 2105815560 | 4140 | 4140 | 4145 | 4140 | 3626 |
| 211 | 20230706 | 150400 | 2090791200 | 4145 | 4145 | 4145 | 4140 | 89 |
| 212 | 20230706 | 150300 | 2090422335 | 4150 | 4145 | 4150 | 4145 | 592 |
| 213 | 20230706 | 150200 | 2087965965 | 4150 | 4150 | 4150 | 4145 | 763 |
| 214 | 20230706 | 150100 | 2084802445 | 4155 | 4150 | 4155 | 4150 | 727 |
| 215 | 20230706 | 150000 | 2081784360 | 4150 | 4160 | 4160 | 4150 | 1854 |
| 216 | 20230706 | 145900 | 2074082760 | 4160 | 4165 | 4165 | 4155 | 90 |
| 217 | 20230706 | 145800 | 2073708305 | 4165 | 4160 | 4165 | 4155 | 62 |
| 218 | 20230706 | 145700 | 2073450175 | 4155 | 4160 | 4170 | 4155 | 942 |
| 219 | 20230706 | 145600 | 2069528640 | 4160 | 4145 | 4160 | 4145 | 2473 |
| 220 | 20230706 | 145500 | 2059265090 | 4145 | 4165 | 4170 | 4145 | 8825 |
| 221 | 20230706 | 145400 | 2022628980 | 4165 | 4175 | 4180 | 4165 | 1745 |
| 222 | 20230706 | 145300 | 2015352675 | 4175 | 4175 | 4180 | 4170 | 573 |
| 223 | 20230706 | 145200 | 2012960820 | 4175 | 4175 | 4175 | 4175 | 0 |
| 224 | 20230706 | 145100 | 2012960820 | 4175 | 4175 | 4175 | 4175 | 170 |
| 225 | 20230706 | 145000 | 2012251070 | 4185 | 4170 | 4185 | 4170 | 481 |
| 226 | 20230706 | 144900 | 2010242930 | 4180 | 4180 | 4180 | 4165 | 1843 |
| 227 | 20230706 | 144800 | 2002544795 | 4180 | 4180 | 4180 | 4180 | 0 |
| 228 | 20230706 | 144700 | 2002544795 | 4180 | 4170 | 4180 | 4170 | 746 |
| 229 | 20230706 | 144600 | 1999432395 | 4170 | 4180 | 4180 | 4170 | 404 |
| 230 | 20230706 | 144500 | 1997746615 | 4180 | 4180 | 4180 | 4180 | 190 |
| 231 | 20230706 | 144400 | 1996952415 | 4175 | 4180 | 4180 | 4175 | 511 |
| 232 | 20230706 | 144300 | 1994816465 | 4180 | 4180 | 4180 | 4180 | 0 |
| 233 | 20230706 | 144200 | 1994816465 | 4180 | 4180 | 4180 | 4180 | 2 |
| 234 | 20230706 | 144100 | 1994808105 | 4175 | 4170 | 4175 | 4170 | 783 |
| 235 | 20230706 | 144000 | 1991542960 | 4170 | 4170 | 4170 | 4170 | 16 |
| 236 | 20230706 | 143900 | 1991476240 | 4165 | 4165 | 4165 | 4165 | 3 |
| 237 | 20230706 | 143800 | 1991463745 | 4160 | 4175 | 4175 | 4160 | 754 |
| 238 | 20230706 | 143700 | 1988318995 | 4165 | 4170 | 4170 | 4155 | 612 |
| 239 | 20230706 | 143600 | 1985772825 | 4170 | 4165 | 4170 | 4165 | 327 |
| 240 | 20230706 | 143500 | 1984409720 | 4165 | 4165 | 4165 | 4165 | 797 |
| 241 | 20230706 | 143400 | 1981090215 | 4165 | 4155 | 4165 | 4155 | 393 |
| 242 | 20230706 | 143300 | 1979454695 | 4160 | 4175 | 4175 | 4160 | 10352 |
| 243 | 20230706 | 143200 | 1936368400 | 4175 | 4185 | 4185 | 4175 | 4286 |
| 244 | 20230706 | 143100 | 1918469580 | 4190 | 4190 | 4190 | 4190 | 158 |
| 245 | 20230706 | 143000 | 1917807560 | 4175 | 4175 | 4175 | 4175 | 345 |
| 246 | 20230706 | 142900 | 1916367185 | 4180 | 4180 | 4180 | 4175 | 485 |
| 247 | 20230706 | 142800 | 1914340320 | 4190 | 4190 | 4190 | 4190 | 732 |
| 248 | 20230706 | 142700 | 1911273240 | 4195 | 4195 | 4195 | 4195 | 1 |
| 249 | 20230706 | 142600 | 1911269045 | 4190 | 4190 | 4190 | 4190 | 0 |
| 250 | 20230706 | 142500 | 1911269045 | 4190 | 4190 | 4190 | 4190 | 505 |
| 251 | 20230706 | 142400 | 1909153095 | 4190 | 4185 | 4190 | 4185 | 697 |
| 252 | 20230706 | 142300 | 1906232675 | 4180 | 4180 | 4180 | 4180 | 1 |
| 253 | 20230706 | 142200 | 1906228495 | 4180 | 4195 | 4195 | 4180 | 507 |
| 254 | 20230706 | 142100 | 1904105125 | 4185 | 4190 | 4190 | 4185 | 1804 |
| 255 | 20230706 | 142000 | 1896555375 | 4200 | 4190 | 4200 | 4185 | 543 |
| 256 | 20230706 | 141900 | 1894277840 | 4195 | 4195 | 4200 | 4195 | 415 |
| 257 | 20230706 | 141800 | 1892535960 | 4195 | 4195 | 4195 | 4195 | 90 |
| 258 | 20230706 | 141700 | 1892158410 | 4190 | 4195 | 4195 | 4190 | 49 |
| 259 | 20230706 | 141600 | 1891952860 | 4200 | 4200 | 4200 | 4200 | 1572 |
| 260 | 20230706 | 141500 | 1885350460 | 4195 | 4190 | 4195 | 4190 | 4272 |
| 261 | 20230706 | 141400 | 1867444010 | 4190 | 4190 | 4190 | 4190 | 0 |
| 262 | 20230706 | 141300 | 1867444010 | 4190 | 4185 | 4190 | 4185 | 897 |
| 263 | 20230706 | 141200 | 1863685590 | 4190 | 4185 | 4190 | 4185 | 1713 |
| 264 | 20230706 | 141100 | 1856516670 | 4185 | 4185 | 4185 | 4185 | 0 |
| 265 | 20230706 | 141000 | 1856516670 | 4185 | 4185 | 4185 | 4185 | 1 |
| 266 | 20230706 | 140900 | 1856512485 | 4185 | 4180 | 4185 | 4180 | 746 |
| 267 | 20230706 | 140800 | 1853392210 | 4180 | 4180 | 4180 | 4180 | 0 |
| 268 | 20230706 | 140700 | 1853392210 | 4180 | 4175 | 4180 | 4175 | 267 |
| 269 | 20230706 | 140600 | 1852276160 | 4180 | 4175 | 4180 | 4175 | 508 |
| 270 | 20230706 | 140500 | 1850155255 | 4175 | 4170 | 4175 | 4170 | 92 |
| 271 | 20230706 | 140400 | 1849771610 | 4175 | 4175 | 4175 | 4175 | 0 |
| 272 | 20230706 | 140300 | 1849771610 | 4175 | 4175 | 4175 | 4175 | 207 |
| 273 | 20230706 | 140200 | 1848907385 | 4170 | 4170 | 4170 | 4170 | 360 |
| 274 | 20230706 | 140100 | 1847406185 | 4170 | 4170 | 4170 | 4170 | 15 |
| 275 | 20230706 | 140000 | 1847343635 | 4170 | 4165 | 4170 | 4165 | 4 |
| 276 | 20230706 | 135900 | 1847326960 | 4170 | 4165 | 4170 | 4165 | 708 |
| 277 | 20230706 | 135800 | 1844374610 | 4175 | 4175 | 4175 | 4175 | 293 |
| 278 | 20230706 | 135700 | 1843151335 | 4175 | 4170 | 4175 | 4170 | 347 |
| 279 | 20230706 | 135600 | 1841703075 | 4175 | 4155 | 4175 | 4145 | 5156 |
| 280 | 20230706 | 135500 | 1820305935 | 4165 | 4165 | 4180 | 4155 | 11240 |
| 281 | 20230706 | 135400 | 1773537765 | 4185 | 4180 | 4185 | 4165 | 13700 |
| 282 | 20230706 | 135300 | 1716358755 | 4190 | 4190 | 4190 | 4190 | 507 |
| 283 | 20230706 | 135200 | 1714234425 | 4190 | 4190 | 4190 | 4190 | 0 |
| 284 | 20230706 | 135100 | 1714234425 | 4190 | 4190 | 4190 | 4185 | 212 |
| 285 | 20230706 | 135000 | 1713346245 | 4185 | 4185 | 4190 | 4185 | 758 |
| 286 | 20230706 | 134900 | 1710173225 | 4185 | 4185 | 4185 | 4185 | 90 |
| 287 | 20230706 | 134800 | 1709796575 | 4195 | 4195 | 4195 | 4195 | 0 |
| 288 | 20230706 | 134700 | 1709796575 | 4195 | 4195 | 4195 | 4195 | 357 |
| 289 | 20230706 | 134600 | 1708298960 | 4190 | 4190 | 4190 | 4190 | 687 |
| 290 | 20230706 | 134500 | 1705420430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 291 | 20230706 | 134400 | 1705420430 | 4190 | 4190 | 4190 | 4190 | 7 |
| 292 | 20230706 | 134300 | 1705391100 | 4190 | 4170 | 4190 | 4170 | 4311 |
| 293 | 20230706 | 134200 | 1687353955 | 4170 | 4170 | 4170 | 4170 | 0 |
| 294 | 20230706 | 134100 | 1687353955 | 4170 | 4170 | 4170 | 4170 | 90 |
| 295 | 20230706 | 134000 | 1686978655 | 4175 | 4175 | 4175 | 4170 | 1044 |
| 296 | 20230706 | 133900 | 1682620565 | 4175 | 4190 | 4190 | 4175 | 1086 |
| 297 | 20230706 | 133800 | 1678086100 | 4190 | 4185 | 4190 | 4185 | 269 |
| 298 | 20230706 | 133700 | 1676959140 | 4185 | 4180 | 4185 | 4180 | 508 |
| 299 | 20230706 | 133600 | 1674833400 | 4180 | 4180 | 4180 | 4180 | 30 |
| 300 | 20230706 | 133500 | 1674708000 | 4190 | 4190 | 4190 | 4190 | 0 |
| 301 | 20230706 | 133400 | 1674708000 | 4190 | 4190 | 4190 | 4175 | 747 |
| 302 | 20230706 | 133300 | 1671583290 | 4170 | 4165 | 4170 | 4165 | 1153 |
| 303 | 20230706 | 133200 | 1666775285 | 4170 | 4180 | 4180 | 4170 | 1254 |
| 304 | 20230706 | 133100 | 1661534245 | 4195 | 4195 | 4195 | 4180 | 1459 |
| 305 | 20230706 | 133000 | 1655432250 | 4195 | 4175 | 4195 | 4175 | 631 |
| 306 | 20230706 | 132900 | 1652787410 | 4175 | 4160 | 4175 | 4160 | 5040 |
| 307 | 20230706 | 132800 | 1631770995 | 4170 | 4175 | 4175 | 4160 | 68 |
| 308 | 20230706 | 132700 | 1631487795 | 4175 | 4170 | 4175 | 4170 | 597 |
| 309 | 20230706 | 132600 | 1628997515 | 4155 | 4150 | 4155 | 4150 | 1010 |
| 310 | 20230706 | 132500 | 1624803965 | 4150 | 4145 | 4150 | 4145 | 347 |
| 311 | 20230706 | 132400 | 1623365605 | 4145 | 4135 | 4145 | 4135 | 163 |
| 312 | 20230706 | 132300 | 1622690020 | 4135 | 4165 | 4165 | 4130 | 17954 |
| 313 | 20230706 | 132200 | 1548370565 | 4175 | 4170 | 4175 | 4165 | 565 |
| 314 | 20230706 | 132100 | 1546013575 | 4165 | 4160 | 4165 | 4160 | 286 |
| 315 | 20230706 | 132000 | 1544822495 | 4160 | 4165 | 4165 | 4160 | 365 |
| 316 | 20230706 | 131900 | 1543302765 | 4165 | 4170 | 4170 | 4165 | 121 |
| 317 | 20230706 | 131800 | 1542798680 | 4170 | 4170 | 4170 | 4165 | 748 |
| 318 | 20230706 | 131700 | 1539679660 | 4165 | 4165 | 4165 | 4165 | 109 |
| 319 | 20230706 | 131600 | 1539225675 | 4170 | 4165 | 4170 | 4165 | 251 |
| 320 | 20230706 | 131500 | 1538179735 | 4160 | 4165 | 4165 | 4155 | 255 |
| 321 | 20230706 | 131400 | 1537118395 | 4150 | 4160 | 4160 | 4150 | 1194 |
| 322 | 20230706 | 131300 | 1532161355 | 4150 | 4150 | 4150 | 4150 | 4 |
| 323 | 20230706 | 131200 | 1532144755 | 4160 | 4155 | 4160 | 4155 | 348 |
| 324 | 20230706 | 131100 | 1530698410 | 4165 | 4155 | 4165 | 4150 | 730 |
| 325 | 20230706 | 131000 | 1527664330 | 4155 | 4165 | 4165 | 4155 | 4083 |
| 326 | 20230706 | 130900 | 1510689750 | 4170 | 4170 | 4170 | 4165 | 2429 |
| 327 | 20230706 | 130800 | 1500562545 | 4170 | 4175 | 4175 | 4170 | 1828 |
| 328 | 20230706 | 130700 | 1492930805 | 4190 | 4190 | 4190 | 4190 | 0 |
| 329 | 20230706 | 130600 | 1492930805 | 4190 | 4195 | 4200 | 4190 | 418 |
| 330 | 20230706 | 130500 | 1491176305 | 4195 | 4195 | 4220 | 4180 | 6164 |
| 331 | 20230706 | 130400 | 1465291920 | 4195 | 4220 | 4220 | 4195 | 397 |
| 332 | 20230706 | 130300 | 1463616605 | 4230 | 4230 | 4230 | 4230 | 0 |
| 333 | 20230706 | 130200 | 1463616605 | 4230 | 4180 | 4245 | 4175 | 10417 |
| 334 | 20230706 | 130100 | 1419670150 | 4180 | 4180 | 4185 | 4180 | 410 |
| 335 | 20230706 | 130000 | 1417955080 | 4185 | 4180 | 4185 | 4180 | 1129 |
| 336 | 20230706 | 125900 | 1413230790 | 4185 | 4185 | 4185 | 4185 | 417 |
| 337 | 20230706 | 125800 | 1411485645 | 4180 | 4180 | 4180 | 4180 | 93 |
| 338 | 20230706 | 125700 | 1411096905 | 4185 | 4185 | 4185 | 4185 | 247 |
| 339 | 20230706 | 125600 | 1410063210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 340 | 20230706 | 125500 | 1410063210 | 4185 | 4185 | 4185 | 4180 | 626 |
| 341 | 20230706 | 125400 | 1407443405 | 4185 | 4185 | 4185 | 4185 | 0 |
| 342 | 20230706 | 125300 | 1407443405 | 4185 | 4195 | 4195 | 4180 | 1132 |
| 343 | 20230706 | 125200 | 1402706650 | 4200 | 4190 | 4200 | 4190 | 492 |
| 344 | 20230706 | 125100 | 1400641320 | 4190 | 4190 | 4190 | 4190 | 157 |
| 345 | 20230706 | 125000 | 1399983490 | 4200 | 4200 | 4200 | 4200 | 114 |
| 346 | 20230706 | 124900 | 1399504690 | 4200 | 4185 | 4200 | 4185 | 1686 |
| 347 | 20230706 | 124800 | 1392427020 | 4185 | 4190 | 4190 | 4185 | 1089 |
| 348 | 20230706 | 124700 | 1387864130 | 4200 | 4200 | 4200 | 4200 | 0 |
| 349 | 20230706 | 124600 | 1387864130 | 4200 | 4200 | 4200 | 4200 | 504 |
| 350 | 20230706 | 124500 | 1385747330 | 4195 | 4195 | 4195 | 4195 | 209 |
| 351 | 20230706 | 124400 | 1384870575 | 4190 | 4190 | 4190 | 4190 | 100 |
| 352 | 20230706 | 124300 | 1384451575 | 4195 | 4195 | 4195 | 4195 | 506 |
| 353 | 20230706 | 124200 | 1382328905 | 4185 | 4185 | 4185 | 4185 | 27 |
| 354 | 20230706 | 124100 | 1382215910 | 4195 | 4195 | 4195 | 4195 | 0 |
| 355 | 20230706 | 124000 | 1382215910 | 4195 | 4195 | 4200 | 4195 | 705 |
| 356 | 20230706 | 123900 | 1379257445 | 4185 | 4185 | 4185 | 4185 | 0 |
| 357 | 20230706 | 123800 | 1379257445 | 4185 | 4200 | 4200 | 4185 | 4991 |
| 358 | 20230706 | 123700 | 1358338430 | 4200 | 4210 | 4210 | 4200 | 10268 |
| 359 | 20230706 | 123600 | 1315160170 | 4215 | 4215 | 4215 | 4215 | 506 |
| 360 | 20230706 | 123500 | 1313027380 | 4215 | 4220 | 4220 | 4215 | 1165 |
| 361 | 20230706 | 123400 | 1308112275 | 4230 | 4225 | 4230 | 4225 | 445 |
| 362 | 20230706 | 123300 | 1306230430 | 4225 | 4220 | 4225 | 4220 | 250 |
| 363 | 20230706 | 123200 | 1305174640 | 4220 | 4220 | 4220 | 4220 | 91 |
| 364 | 20230706 | 123100 | 1304790620 | 4220 | 4220 | 4220 | 4220 | 193 |
| 365 | 20230706 | 123000 | 1303976160 | 4220 | 4225 | 4230 | 4220 | 2871 |
| 366 | 20230706 | 122900 | 1291853985 | 4225 | 4225 | 4225 | 4225 | 92 |
| 367 | 20230706 | 122800 | 1291465285 | 4220 | 4220 | 4220 | 4220 | 19 |
| 368 | 20230706 | 122700 | 1291385105 | 4220 | 4230 | 4235 | 4220 | 1011 |
| 369 | 20230706 | 122600 | 1287107800 | 4230 | 4230 | 4230 | 4230 | 94 |
| 370 | 20230706 | 122500 | 1286710180 | 4230 | 4230 | 4230 | 4230 | 99 |
| 371 | 20230706 | 122400 | 1286291410 | 4235 | 4235 | 4235 | 4235 | 341 |
| 372 | 20230706 | 122300 | 1284847275 | 4230 | 4230 | 4230 | 4230 | 952 |
| 373 | 20230706 | 122200 | 1280820315 | 4230 | 4225 | 4230 | 4225 | 647 |
| 374 | 20230706 | 122100 | 1278083980 | 4235 | 4235 | 4235 | 4235 | 0 |
| 375 | 20230706 | 122000 | 1278083980 | 4235 | 4235 | 4235 | 4235 | 159 |
| 376 | 20230706 | 121900 | 1277410615 | 4200 | 4215 | 4235 | 4200 | 21679 |
| 377 | 20230706 | 121800 | 1185836320 | 4215 | 4225 | 4225 | 4215 | 2000 |
| 378 | 20230706 | 121700 | 1177401295 | 4230 | 4225 | 4230 | 4225 | 621 |
| 379 | 20230706 | 121600 | 1174775040 | 4230 | 4230 | 4230 | 4230 | 182 |
| 380 | 20230706 | 121500 | 1174005180 | 4230 | 4230 | 4230 | 4230 | 0 |
| 381 | 20230706 | 121400 | 1174005180 | 4230 | 4225 | 4230 | 4225 | 506 |
| 382 | 20230706 | 121300 | 1171865250 | 4225 | 4225 | 4225 | 4225 | 0 |
| 383 | 20230706 | 121200 | 1171865250 | 4225 | 4225 | 4225 | 4225 | 0 |
| 384 | 20230706 | 121100 | 1171865250 | 4225 | 4230 | 4230 | 4225 | 506 |
| 385 | 20230706 | 121000 | 1169726610 | 4220 | 4220 | 4220 | 4220 | 742 |
| 386 | 20230706 | 120900 | 1166595370 | 4230 | 4230 | 4230 | 4230 | 500 |
| 387 | 20230706 | 120800 | 1164480370 | 4225 | 4230 | 4230 | 4225 | 908 |
| 388 | 20230706 | 120700 | 1160641545 | 4225 | 4225 | 4225 | 4225 | 93 |
| 389 | 20230706 | 120600 | 1160248620 | 4220 | 4220 | 4220 | 4220 | 58 |
| 390 | 20230706 | 120500 | 1160003860 | 4220 | 4225 | 4225 | 4220 | 2500 |
| 391 | 20230706 | 120400 | 1149443505 | 4235 | 4235 | 4235 | 4235 | 705 |
| 392 | 20230706 | 120300 | 1146457830 | 4235 | 4230 | 4235 | 4230 | 294 |
| 393 | 20230706 | 120200 | 1145213000 | 4225 | 4225 | 4225 | 4225 | 370 |
| 394 | 20230706 | 120100 | 1143649750 | 4235 | 4230 | 4235 | 4230 | 1393 |
| 395 | 20230706 | 120000 | 1137756575 | 4235 | 4235 | 4235 | 4235 | 134 |
| 396 | 20230706 | 115900 | 1137189085 | 4235 | 4235 | 4240 | 4235 | 450 |
| 397 | 20230706 | 115800 | 1135283190 | 4235 | 4230 | 4235 | 4230 | 258 |
| 398 | 20230706 | 115700 | 1134191060 | 4230 | 4235 | 4235 | 4230 | 83 |
| 399 | 20230706 | 115600 | 1133839725 | 4240 | 4245 | 4245 | 4240 | 2435 |
| 400 | 20230706 | 115500 | 1123513825 | 4245 | 4220 | 4245 | 4220 | 8991 |
| 401 | 20230706 | 115400 | 1085417170 | 4220 | 4220 | 4220 | 4220 | 678 |
| 402 | 20230706 | 115300 | 1082556010 | 4220 | 4220 | 4220 | 4220 | 36 |
| 403 | 20230706 | 115200 | 1082404090 | 4215 | 4225 | 4230 | 4210 | 11609 |
| 404 | 20230706 | 115100 | 1033402990 | 4225 | 4210 | 4225 | 4210 | 7868 |
| 405 | 20230706 | 115000 | 1000223630 | 4215 | 4215 | 4215 | 4215 | 1000 |
| 406 | 20230706 | 114900 | 996008630 | 4215 | 4210 | 4215 | 4210 | 348 |
| 407 | 20230706 | 114800 | 994542620 | 4215 | 4215 | 4215 | 4215 | 158 |
| 408 | 20230706 | 114700 | 993876650 | 4205 | 4205 | 4205 | 4205 | 240 |
| 409 | 20230706 | 114600 | 992867450 | 4210 | 4210 | 4210 | 4210 | 5 |
| 410 | 20230706 | 114500 | 992846400 | 4200 | 4205 | 4210 | 4200 | 956 |
| 411 | 20230706 | 114400 | 988826635 | 4205 | 4205 | 4205 | 4205 | 10 |
| 412 | 20230706 | 114300 | 988784585 | 4205 | 4205 | 4205 | 4205 | 11 |
| 413 | 20230706 | 114200 | 988738330 | 4210 | 4210 | 4210 | 4200 | 790 |
| 414 | 20230706 | 114100 | 985413190 | 4200 | 4200 | 4200 | 4200 | 0 |
| 415 | 20230706 | 114000 | 985413190 | 4200 | 4210 | 4210 | 4195 | 1677 |
| 416 | 20230706 | 113900 | 978364225 | 4215 | 4210 | 4215 | 4210 | 506 |
| 417 | 20230706 | 113800 | 976231440 | 4210 | 4210 | 4210 | 4210 | 142 |
| 418 | 20230706 | 113700 | 975633620 | 4210 | 4210 | 4210 | 4210 | 0 |
| 419 | 20230706 | 113600 | 975633620 | 4210 | 4210 | 4215 | 4210 | 693 |
| 420 | 20230706 | 113500 | 972713565 | 4210 | 4210 | 4215 | 4210 | 386 |
| 421 | 20230706 | 113400 | 971086720 | 4215 | 4215 | 4215 | 4215 | 396 |
| 422 | 20230706 | 113300 | 969417580 | 4215 | 4215 | 4215 | 4215 | 158 |
| 423 | 20230706 | 113200 | 968751610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 424 | 20230706 | 113100 | 968751610 | 4200 | 4200 | 4200 | 4200 | 7 |
| 425 | 20230706 | 113000 | 968722210 | 4205 | 4210 | 4215 | 4205 | 1442 |
| 426 | 20230706 | 112900 | 962652720 | 4210 | 4205 | 4210 | 4205 | 353 |
| 427 | 20230706 | 112800 | 961167570 | 4205 | 4205 | 4205 | 4205 | 0 |
| 428 | 20230706 | 112700 | 961167570 | 4205 | 4200 | 4215 | 4200 | 1875 |
| 429 | 20230706 | 112600 | 953271290 | 4195 | 4185 | 4195 | 4180 | 455 |
| 430 | 20230706 | 112500 | 951364315 | 4185 | 4195 | 4195 | 4185 | 353 |
| 431 | 20230706 | 112400 | 949884570 | 4190 | 4195 | 4195 | 4190 | 100 |
| 432 | 20230706 | 112300 | 949465235 | 4205 | 4200 | 4205 | 4200 | 506 |
| 433 | 20230706 | 112200 | 947338015 | 4200 | 4180 | 4200 | 4180 | 184 |
| 434 | 20230706 | 112100 | 946566055 | 4190 | 4195 | 4195 | 4190 | 70 |
| 435 | 20230706 | 112000 | 946272750 | 4200 | 4195 | 4200 | 4195 | 554 |
| 436 | 20230706 | 111900 | 943948470 | 4195 | 4195 | 4195 | 4195 | 6 |
| 437 | 20230706 | 111800 | 943923300 | 4170 | 4170 | 4170 | 4170 | 0 |
| 438 | 20230706 | 111700 | 943923300 | 4170 | 4185 | 4185 | 4170 | 1976 |
| 439 | 20230706 | 111600 | 935665250 | 4185 | 4180 | 4185 | 4180 | 184 |
| 440 | 20230706 | 111500 | 934895610 | 4185 | 4195 | 4195 | 4185 | 1562 |
| 441 | 20230706 | 111400 | 928353460 | 4195 | 4200 | 4200 | 4195 | 925 |
| 442 | 20230706 | 111300 | 924473065 | 4200 | 4205 | 4205 | 4195 | 1962 |
| 443 | 20230706 | 111200 | 916233070 | 4210 | 4210 | 4210 | 4210 | 0 |
| 444 | 20230706 | 111100 | 916233070 | 4210 | 4210 | 4210 | 4210 | 0 |
| 445 | 20230706 | 111000 | 916233070 | 4210 | 4205 | 4210 | 4200 | 1750 |
| 446 | 20230706 | 110900 | 908881015 | 4205 | 4205 | 4205 | 4205 | 105 |
| 447 | 20230706 | 110800 | 908439490 | 4205 | 4205 | 4205 | 4205 | 1697 |
| 448 | 20230706 | 110700 | 901303605 | 4205 | 4185 | 4205 | 4185 | 261 |
| 449 | 20230706 | 110600 | 900208150 | 4185 | 4200 | 4200 | 4185 | 4213 |
| 450 | 20230706 | 110500 | 882552785 | 4205 | 4205 | 4210 | 4205 | 437 |
| 451 | 20230706 | 110400 | 880714230 | 4205 | 4200 | 4205 | 4195 | 326 |
| 452 | 20230706 | 110300 | 879344045 | 4195 | 4195 | 4195 | 4195 | 292 |
| 453 | 20230706 | 110200 | 878119105 | 4200 | 4200 | 4205 | 4200 | 32 |
| 454 | 20230706 | 110100 | 877984605 | 4205 | 4200 | 4205 | 4200 | 708 |
| 455 | 20230706 | 110000 | 875008795 | 4200 | 4200 | 4200 | 4195 | 425 |
| 456 | 20230706 | 105900 | 873224725 | 4200 | 4215 | 4215 | 4200 | 4236 |
| 457 | 20230706 | 105800 | 855402610 | 4215 | 4220 | 4220 | 4215 | 900 |
| 458 | 20230706 | 105700 | 851608250 | 4225 | 4220 | 4225 | 4220 | 750 |
| 459 | 20230706 | 105600 | 848442460 | 4220 | 4220 | 4220 | 4220 | 244 |
| 460 | 20230706 | 105500 | 847412780 | 4220 | 4220 | 4225 | 4215 | 402 |
| 461 | 20230706 | 105400 | 845715700 | 4220 | 4215 | 4225 | 4215 | 1036 |
| 462 | 20230706 | 105300 | 841343860 | 4215 | 4220 | 4220 | 4215 | 307 |
| 463 | 20230706 | 105200 | 840048655 | 4215 | 4220 | 4220 | 4215 | 1103 |
| 464 | 20230706 | 105100 | 835394000 | 4225 | 4220 | 4225 | 4220 | 506 |
| 465 | 20230706 | 105000 | 833257460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 466 | 20230706 | 104900 | 833257460 | 4220 | 4220 | 4220 | 4215 | 299 |
| 467 | 20230706 | 104800 | 831996155 | 4220 | 4220 | 4220 | 4215 | 805 |
| 468 | 20230706 | 104700 | 828600555 | 4215 | 4215 | 4215 | 4215 | 994 |
| 469 | 20230706 | 104600 | 824410845 | 4215 | 4215 | 4215 | 4210 | 23 |
| 470 | 20230706 | 104500 | 824313975 | 4225 | 4220 | 4225 | 4220 | 624 |
| 471 | 20230706 | 104400 | 821680100 | 4220 | 4220 | 4220 | 4220 | 0 |
| 472 | 20230706 | 104300 | 821680100 | 4220 | 4220 | 4220 | 4220 | 40 |
| 473 | 20230706 | 104200 | 821511300 | 4210 | 4225 | 4225 | 4210 | 452 |
| 474 | 20230706 | 104100 | 819604630 | 4225 | 4215 | 4225 | 4215 | 678 |
| 475 | 20230706 | 104000 | 816745280 | 4215 | 4220 | 4220 | 4215 | 1769 |
| 476 | 20230706 | 103900 | 809286445 | 4220 | 4220 | 4220 | 4220 | 348 |
| 477 | 20230706 | 103800 | 807817885 | 4230 | 4225 | 4230 | 4215 | 4446 |
| 478 | 20230706 | 103700 | 789041370 | 4230 | 4230 | 4230 | 4225 | 124 |
| 479 | 20230706 | 103600 | 788517415 | 4225 | 4230 | 4230 | 4225 | 672 |
| 480 | 20230706 | 103500 | 785675210 | 4230 | 4235 | 4235 | 4230 | 355 |
| 481 | 20230706 | 103400 | 784171850 | 4235 | 4235 | 4235 | 4235 | 200 |
| 482 | 20230706 | 103300 | 783324850 | 4235 | 4235 | 4235 | 4235 | 0 |
| 483 | 20230706 | 103200 | 783324850 | 4235 | 4240 | 4240 | 4235 | 729 |
| 484 | 20230706 | 103100 | 780235015 | 4230 | 4230 | 4230 | 4230 | 40 |
| 485 | 20230706 | 103000 | 780065815 | 4230 | 4220 | 4260 | 4220 | 4099 |
| 486 | 20230706 | 102900 | 762645270 | 4220 | 4230 | 4230 | 4220 | 1380 |
| 487 | 20230706 | 102800 | 756812245 | 4225 | 4225 | 4225 | 4225 | 337 |
| 488 | 20230706 | 102700 | 755388420 | 4225 | 4240 | 4240 | 4225 | 3893 |
| 489 | 20230706 | 102600 | 738906335 | 4255 | 4255 | 4255 | 4240 | 778 |
| 490 | 20230706 | 102500 | 735599995 | 4240 | 4255 | 4255 | 4240 | 1221 |
| 491 | 20230706 | 102400 | 730421600 | 4260 | 4260 | 4260 | 4245 | 1320 |
| 492 | 20230706 | 102300 | 724816880 | 4255 | 4245 | 4255 | 4245 | 5219 |
| 493 | 20230706 | 102200 | 702647270 | 4245 | 4230 | 4245 | 4230 | 1573 |
| 494 | 20230706 | 102100 | 695975605 | 4225 | 4225 | 4225 | 4225 | 0 |
| 495 | 20230706 | 102000 | 695975605 | 4225 | 4235 | 4245 | 4225 | 3545 |
| 496 | 20230706 | 101900 | 680951710 | 4240 | 4225 | 4240 | 4220 | 1731 |
| 497 | 20230706 | 101800 | 673635070 | 4220 | 4230 | 4230 | 4220 | 120 |
| 498 | 20230706 | 101700 | 673127480 | 4230 | 4225 | 4230 | 4225 | 445 |
| 499 | 20230706 | 101600 | 671245555 | 4230 | 4225 | 4230 | 4225 | 639 |
| 500 | 20230706 | 101500 | 668543010 | 4230 | 4230 | 4230 | 4230 | 54 |
| 501 | 20230706 | 101400 | 668314590 | 4230 | 4225 | 4230 | 4210 | 3657 |
| 502 | 20230706 | 101300 | 652849250 | 4225 | 4220 | 4225 | 4215 | 643 |
| 503 | 20230706 | 101200 | 650133585 | 4225 | 4220 | 4225 | 4220 | 247 |
| 504 | 20230706 | 101100 | 649091225 | 4220 | 4195 | 4220 | 4195 | 10762 |
| 505 | 20230706 | 101000 | 603757070 | 4195 | 4185 | 4210 | 4180 | 10581 |
| 506 | 20230706 | 100900 | 559472380 | 4185 | 4205 | 4205 | 4185 | 5521 |
| 507 | 20230706 | 100800 | 536331275 | 4205 | 4205 | 4205 | 4195 | 623 |
| 508 | 20230706 | 100700 | 533713410 | 4195 | 4205 | 4205 | 4195 | 634 |
| 509 | 20230706 | 100600 | 531050570 | 4215 | 4215 | 4215 | 4195 | 3400 |
| 510 | 20230706 | 100500 | 516739495 | 4220 | 4215 | 4220 | 4215 | 211 |
| 511 | 20230706 | 100400 | 515849690 | 4215 | 4225 | 4225 | 4215 | 250 |
| 512 | 20230706 | 100300 | 514794485 | 4225 | 4210 | 4225 | 4210 | 1299 |
| 513 | 20230706 | 100200 | 509318545 | 4215 | 4225 | 4225 | 4215 | 3486 |
| 514 | 20230706 | 100100 | 494612340 | 4225 | 4235 | 4235 | 4225 | 3791 |
| 515 | 20230706 | 100000 | 478592210 | 4240 | 4245 | 4250 | 4235 | 1718 |
| 516 | 20230706 | 095900 | 471303510 | 4245 | 4250 | 4250 | 4245 | 186 |
| 517 | 20230706 | 095800 | 470513630 | 4255 | 4220 | 4255 | 4220 | 2604 |
| 518 | 20230706 | 095700 | 459461460 | 4220 | 4230 | 4230 | 4215 | 5855 |
| 519 | 20230706 | 095600 | 434710895 | 4240 | 4235 | 4240 | 4235 | 2651 |
| 520 | 20230706 | 095500 | 423482405 | 4240 | 4230 | 4260 | 4230 | 8268 |
| 521 | 20230706 | 095400 | 388403980 | 4230 | 4180 | 4235 | 4180 | 5856 |
| 522 | 20230706 | 095300 | 363761710 | 4165 | 4165 | 4190 | 4165 | 1674 |
| 523 | 20230706 | 095200 | 356763990 | 4160 | 4165 | 4165 | 4160 | 90 |
| 524 | 20230706 | 095100 | 356389145 | 4165 | 4165 | 4165 | 4165 | 191 |
| 525 | 20230706 | 095000 | 355593630 | 4175 | 4170 | 4175 | 4170 | 101 |
| 526 | 20230706 | 094900 | 355172205 | 4170 | 4170 | 4170 | 4170 | 0 |
| 527 | 20230706 | 094800 | 355172205 | 4170 | 4155 | 4170 | 4155 | 1997 |
| 528 | 20230706 | 094700 | 346872335 | 4155 | 4150 | 4155 | 4150 | 926 |
| 529 | 20230706 | 094600 | 343025305 | 4145 | 4145 | 4145 | 4145 | 600 |
| 530 | 20230706 | 094500 | 340538305 | 4150 | 4150 | 4150 | 4150 | 20 |
| 531 | 20230706 | 094400 | 340455305 | 4150 | 4150 | 4150 | 4150 | 20 |
| 532 | 20230706 | 094300 | 340372305 | 4155 | 4135 | 4155 | 4135 | 102 |
| 533 | 20230706 | 094200 | 339949555 | 4155 | 4140 | 4155 | 4140 | 1605 |
| 534 | 20230706 | 094100 | 333301195 | 4135 | 4135 | 4135 | 4135 | 0 |
| 535 | 20230706 | 094000 | 333301195 | 4135 | 4135 | 4135 | 4135 | 179 |
| 536 | 20230706 | 093900 | 332561030 | 4135 | 4150 | 4150 | 4135 | 5800 |
| 537 | 20230706 | 093800 | 308558205 | 4145 | 4145 | 4145 | 4145 | 12 |
| 538 | 20230706 | 093700 | 308508465 | 4145 | 4145 | 4145 | 4145 | 56 |
| 539 | 20230706 | 093600 | 308276345 | 4145 | 4155 | 4155 | 4145 | 289 |
| 540 | 20230706 | 093500 | 307076790 | 4160 | 4160 | 4160 | 4160 | 31 |
| 541 | 20230706 | 093400 | 306947830 | 4160 | 4160 | 4160 | 4160 | 102 |
| 542 | 20230706 | 093300 | 306523510 | 4165 | 4165 | 4165 | 4165 | 156 |
| 543 | 20230706 | 093200 | 305873770 | 4160 | 4160 | 4160 | 4160 | 286 |
| 544 | 20230706 | 093100 | 304684010 | 4160 | 4140 | 4160 | 4135 | 3992 |
| 545 | 20230706 | 093000 | 288132410 | 4135 | 4135 | 4135 | 4135 | 0 |
| 546 | 20230706 | 092900 | 288132410 | 4135 | 4140 | 4145 | 4135 | 476 |
| 547 | 20230706 | 092800 | 286162590 | 4140 | 4140 | 4140 | 4140 | 1653 |
| 548 | 20230706 | 092700 | 279319170 | 4140 | 4145 | 4145 | 4140 | 146 |
| 549 | 20230706 | 092600 | 278714450 | 4145 | 4145 | 4145 | 4145 | 0 |
| 550 | 20230706 | 092500 | 278714450 | 4145 | 4145 | 4145 | 4145 | 79 |
| 551 | 20230706 | 092400 | 278386995 | 4145 | 4145 | 4145 | 4145 | 2 |
| 552 | 20230706 | 092300 | 278378705 | 4150 | 4155 | 4155 | 4150 | 738 |
| 553 | 20230706 | 092200 | 275315005 | 4155 | 4150 | 4155 | 4150 | 2118 |
| 554 | 20230706 | 092100 | 266523305 | 4150 | 4150 | 4150 | 4150 | 300 |
| 555 | 20230706 | 092000 | 265278305 | 4150 | 4140 | 4150 | 4140 | 41 |
| 556 | 20230706 | 091900 | 265108165 | 4150 | 4150 | 4150 | 4150 | 250 |
| 557 | 20230706 | 091800 | 264070665 | 4140 | 4150 | 4150 | 4140 | 3464 |
| 558 | 20230706 | 091700 | 249716115 | 4150 | 4160 | 4160 | 4150 | 2131 |
| 559 | 20230706 | 091600 | 240862760 | 4155 | 4160 | 4160 | 4155 | 375 |
| 560 | 20230706 | 091500 | 239304625 | 4165 | 4180 | 4180 | 4165 | 1698 |
| 561 | 20230706 | 091400 | 232226990 | 4190 | 4190 | 4195 | 4185 | 1424 |
| 562 | 20230706 | 091300 | 226261905 | 4190 | 4200 | 4210 | 4190 | 4344 |
| 563 | 20230706 | 091200 | 208013555 | 4200 | 4195 | 4200 | 4190 | 434 |
| 564 | 20230706 | 091100 | 206193055 | 4195 | 4190 | 4195 | 4185 | 6492 |
| 565 | 20230706 | 091000 | 178986980 | 4190 | 4175 | 4190 | 4175 | 1093 |
| 566 | 20230706 | 090900 | 174423645 | 4175 | 4175 | 4175 | 4175 | 222 |
| 567 | 20230706 | 090800 | 173496795 | 4175 | 4165 | 4175 | 4155 | 1695 |
| 568 | 20230706 | 090700 | 166443785 | 4175 | 4180 | 4180 | 4170 | 1836 |
| 569 | 20230706 | 090600 | 158776005 | 4170 | 4170 | 4170 | 4150 | 1605 |
| 570 | 20230706 | 090500 | 152087155 | 4150 | 4125 | 4150 | 4120 | 3135 |
| 571 | 20230706 | 090400 | 139127610 | 4140 | 4145 | 4145 | 4120 | 5767 |
| 572 | 20230706 | 090300 | 115343515 | 4140 | 4140 | 4160 | 4140 | 4033 |
| 573 | 20230706 | 090200 | 98601210 | 4140 | 4175 | 4175 | 4140 | 2303 |
| 574 | 20230706 | 090100 | 89034585 | 4180 | 4180 | 4180 | 4180 | 794 |
| 575 | 20230706 | 090000 | 85715665 | 4180 | 4265 | 4265 | 4180 | 20224 |