28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 17019 |
| 3 | 20230707 | 183100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 4 | 20230707 | 183000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 5 | 20230707 | 182900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 6 | 20230707 | 182800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 7 | 20230707 | 182700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 8 | 20230707 | 182600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 9 | 20230707 | 182500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 10 | 20230707 | 182400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 11 | 20230707 | 182300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 12 | 20230707 | 182200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 13 | 20230707 | 182100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 14 | 20230707 | 182000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 15 | 20230707 | 181900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 16 | 20230707 | 181800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 17 | 20230707 | 181700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 18 | 20230707 | 181600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 19 | 20230707 | 181500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 20 | 20230707 | 181400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 21 | 20230707 | 181300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 22 | 20230707 | 181200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 23 | 20230707 | 181100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 24 | 20230707 | 181000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 25 | 20230707 | 180900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 26 | 20230707 | 180800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 27 | 20230707 | 180700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 28 | 20230707 | 180600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 29 | 20230707 | 180500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 30 | 20230707 | 180400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 31 | 20230707 | 180300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 32 | 20230707 | 180200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 17019 |
| 33 | 20230707 | 180100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 34 | 20230707 | 180000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 35 | 20230707 | 175900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 36 | 20230707 | 175800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 37 | 20230707 | 175700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 38 | 20230707 | 175600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 39 | 20230707 | 175500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 40 | 20230707 | 175400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 41 | 20230707 | 175300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 42 | 20230707 | 175200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 43 | 20230707 | 175100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 44 | 20230707 | 175000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 45 | 20230707 | 174900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 46 | 20230707 | 174800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 47 | 20230707 | 174700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 48 | 20230707 | 174600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 49 | 20230707 | 174500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 50 | 20230707 | 174400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 51 | 20230707 | 174300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 52 | 20230707 | 174200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 53 | 20230707 | 174100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 54 | 20230707 | 174000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 55 | 20230707 | 173900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 56 | 20230707 | 173800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 57 | 20230707 | 173700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 58 | 20230707 | 173600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 59 | 20230707 | 173500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 60 | 20230707 | 173400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 61 | 20230707 | 173300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 62 | 20230707 | 173200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 17019 |
| 63 | 20230707 | 173100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 64 | 20230707 | 173000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 65 | 20230707 | 172900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 66 | 20230707 | 172800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 67 | 20230707 | 172700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 68 | 20230707 | 172600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 69 | 20230707 | 172500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 70 | 20230707 | 172400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 71 | 20230707 | 172300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 72 | 20230707 | 172200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 73 | 20230707 | 172100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 74 | 20230707 | 172000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 75 | 20230707 | 171900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 76 | 20230707 | 171800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 77 | 20230707 | 171700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 78 | 20230707 | 171600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 79 | 20230707 | 171500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 80 | 20230707 | 171400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 81 | 20230707 | 171300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 82 | 20230707 | 171200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 83 | 20230707 | 171100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 84 | 20230707 | 171000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 85 | 20230707 | 170900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 86 | 20230707 | 170800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 87 | 20230707 | 170700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 88 | 20230707 | 170600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 89 | 20230707 | 170500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 90 | 20230707 | 170400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 91 | 20230707 | 170300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 92 | 20230707 | 170200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 17019 |
| 93 | 20230707 | 170100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 94 | 20230707 | 170000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 95 | 20230707 | 165900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 96 | 20230707 | 165800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 97 | 20230707 | 165700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 98 | 20230707 | 165600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 99 | 20230707 | 165500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 100 | 20230707 | 165400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 101 | 20230707 | 165300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 102 | 20230707 | 165200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 103 | 20230707 | 165100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 104 | 20230707 | 165000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 105 | 20230707 | 164900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 106 | 20230707 | 164800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 107 | 20230707 | 164700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 108 | 20230707 | 164600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 109 | 20230707 | 164500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 110 | 20230707 | 164400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 111 | 20230707 | 164300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 112 | 20230707 | 164200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 113 | 20230707 | 164100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 114 | 20230707 | 164000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 115 | 20230707 | 163900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 116 | 20230707 | 163800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 117 | 20230707 | 163700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 118 | 20230707 | 163600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 119 | 20230707 | 163500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 120 | 20230707 | 163400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 121 | 20230707 | 163300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 122 | 20230707 | 163200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 17019 |
| 123 | 20230707 | 163100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 124 | 20230707 | 163000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 125 | 20230707 | 162900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 126 | 20230707 | 162800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 127 | 20230707 | 162700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 128 | 20230707 | 162600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 129 | 20230707 | 162500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 130 | 20230707 | 162400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 131 | 20230707 | 162300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 132 | 20230707 | 162200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 133 | 20230707 | 162100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 134 | 20230707 | 162000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 135 | 20230707 | 161900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 136 | 20230707 | 161800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 137 | 20230707 | 161700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 138 | 20230707 | 161600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 139 | 20230707 | 161500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 140 | 20230707 | 161400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 141 | 20230707 | 161300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 142 | 20230707 | 161200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 143 | 20230707 | 161100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 144 | 20230707 | 161000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 145 | 20230707 | 160900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 146 | 20230707 | 160800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 147 | 20230707 | 160700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 148 | 20230707 | 160600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 149 | 20230707 | 160500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 150 | 20230707 | 160400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 151 | 20230707 | 160300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 152 | 20230707 | 160200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 17019 |
| 153 | 20230707 | 160100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 154 | 20230707 | 160000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 155 | 20230707 | 155900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 156 | 20230707 | 155800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 157 | 20230707 | 155700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 158 | 20230707 | 155600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 159 | 20230707 | 155500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 160 | 20230707 | 155400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 161 | 20230707 | 155300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 162 | 20230707 | 155200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 163 | 20230707 | 155100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 164 | 20230707 | 155000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 165 | 20230707 | 154900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 166 | 20230707 | 154800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 167 | 20230707 | 154700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 168 | 20230707 | 154600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 169 | 20230707 | 154500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 170 | 20230707 | 154400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 171 | 20230707 | 154300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 172 | 20230707 | 154200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 173 | 20230707 | 154100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 174 | 20230707 | 154000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 175 | 20230707 | 153900 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 176 | 20230707 | 153800 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 177 | 20230707 | 153700 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 178 | 20230707 | 153600 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 179 | 20230707 | 153500 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 180 | 20230707 | 153400 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 181 | 20230707 | 153300 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 182 | 20230707 | 153200 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 17019 |
| 183 | 20230707 | 153100 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 0 |
| 184 | 20230707 | 153000 | 5560592660 | 7350 | 7350 | 7350 | 7350 | 17019 |
| 185 | 20230707 | 152900 | 5435503010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 186 | 20230707 | 152800 | 5435503010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 187 | 20230707 | 152700 | 5435503010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 188 | 20230707 | 152600 | 5435503010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 189 | 20230707 | 152500 | 5435503010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 190 | 20230707 | 152400 | 5435503010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 191 | 20230707 | 152300 | 5435503010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 192 | 20230707 | 152200 | 5435503010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 193 | 20230707 | 152100 | 5435503010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 194 | 20230707 | 152000 | 5435503010 | 7350 | 7350 | 7350 | 7350 | 0 |
| 195 | 20230707 | 151900 | 5435503010 | 7350 | 7280 | 7350 | 7280 | 18624 |
| 196 | 20230707 | 151800 | 5299591630 | 7280 | 7240 | 7280 | 7240 | 3414 |
| 197 | 20230707 | 151700 | 5274829180 | 7240 | 7240 | 7240 | 7230 | 2257 |
| 198 | 20230707 | 151600 | 5258501260 | 7240 | 7230 | 7240 | 7230 | 2851 |
| 199 | 20230707 | 151500 | 5237881600 | 7230 | 7210 | 7230 | 7210 | 523 |
| 200 | 20230707 | 151400 | 5234103370 | 7210 | 7210 | 7220 | 7200 | 1151 |
| 201 | 20230707 | 151300 | 5225802230 | 7220 | 7230 | 7240 | 7220 | 287 |
| 202 | 20230707 | 151200 | 5223729040 | 7240 | 7240 | 7240 | 7240 | 211 |
| 203 | 20230707 | 151100 | 5222201400 | 7240 | 7210 | 7240 | 7200 | 2693 |
| 204 | 20230707 | 151000 | 5202766840 | 7210 | 7220 | 7230 | 7210 | 786 |
| 205 | 20230707 | 150900 | 5197095330 | 7220 | 7200 | 7220 | 7200 | 4139 |
| 206 | 20230707 | 150800 | 5167291120 | 7200 | 7190 | 7200 | 7190 | 221 |
| 207 | 20230707 | 150700 | 5165701440 | 7190 | 7180 | 7190 | 7180 | 286 |
| 208 | 20230707 | 150600 | 5163645490 | 7190 | 7190 | 7200 | 7170 | 1833 |
| 209 | 20230707 | 150500 | 5150477210 | 7190 | 7140 | 7190 | 7140 | 1162 |
| 210 | 20230707 | 150400 | 5142149720 | 7140 | 7170 | 7170 | 7130 | 3576 |
| 211 | 20230707 | 150300 | 5116586620 | 7170 | 7190 | 7190 | 7170 | 2057 |
| 212 | 20230707 | 150200 | 5101831990 | 7190 | 7180 | 7210 | 7180 | 576 |
| 213 | 20230707 | 150100 | 5097692080 | 7200 | 7200 | 7200 | 7180 | 1813 |
| 214 | 20230707 | 150000 | 5084668240 | 7190 | 7200 | 7200 | 7190 | 79 |
| 215 | 20230707 | 145900 | 5084099940 | 7210 | 7210 | 7210 | 7190 | 430 |
| 216 | 20230707 | 145800 | 5081004190 | 7220 | 7210 | 7220 | 7210 | 625 |
| 217 | 20230707 | 145700 | 5076497880 | 7220 | 7240 | 7240 | 7210 | 429 |
| 218 | 20230707 | 145600 | 5073396330 | 7240 | 7210 | 7240 | 7210 | 1231 |
| 219 | 20230707 | 145500 | 5064512110 | 7210 | 7210 | 7210 | 7210 | 364 |
| 220 | 20230707 | 145400 | 5061887670 | 7210 | 7180 | 7210 | 7180 | 1337 |
| 221 | 20230707 | 145300 | 5052270700 | 7180 | 7170 | 7180 | 7150 | 2563 |
| 222 | 20230707 | 145200 | 5033893920 | 7160 | 7180 | 7180 | 7150 | 1851 |
| 223 | 20230707 | 145100 | 5020636710 | 7180 | 7180 | 7190 | 7170 | 708 |
| 224 | 20230707 | 145000 | 5015553460 | 7190 | 7180 | 7190 | 7170 | 1572 |
| 225 | 20230707 | 144900 | 5004274080 | 7180 | 7210 | 7210 | 7170 | 2015 |
| 226 | 20230707 | 144800 | 4989795220 | 7190 | 7220 | 7240 | 7190 | 1945 |
| 227 | 20230707 | 144700 | 4975777940 | 7230 | 7240 | 7250 | 7230 | 5696 |
| 228 | 20230707 | 144600 | 4934587570 | 7250 | 7230 | 7250 | 7220 | 1189 |
| 229 | 20230707 | 144500 | 4925987470 | 7200 | 7250 | 7250 | 7200 | 2800 |
| 230 | 20230707 | 144400 | 4905769590 | 7240 | 7250 | 7250 | 7240 | 51 |
| 231 | 20230707 | 144300 | 4905399850 | 7250 | 7210 | 7250 | 7200 | 494 |
| 232 | 20230707 | 144200 | 4901840860 | 7210 | 7220 | 7220 | 7210 | 622 |
| 233 | 20230707 | 144100 | 4897351920 | 7230 | 7250 | 7250 | 7230 | 912 |
| 234 | 20230707 | 144000 | 4890755850 | 7250 | 7260 | 7260 | 7250 | 276 |
| 235 | 20230707 | 143900 | 4888754630 | 7260 | 7260 | 7260 | 7250 | 98 |
| 236 | 20230707 | 143800 | 4888043480 | 7260 | 7280 | 7280 | 7250 | 1112 |
| 237 | 20230707 | 143700 | 4879960780 | 7270 | 7270 | 7280 | 7260 | 1223 |
| 238 | 20230707 | 143600 | 4871069610 | 7270 | 7240 | 7270 | 7240 | 3389 |
| 239 | 20230707 | 143500 | 4846493290 | 7240 | 7230 | 7240 | 7220 | 1592 |
| 240 | 20230707 | 143400 | 4834997950 | 7230 | 7240 | 7240 | 7230 | 349 |
| 241 | 20230707 | 143300 | 4832474670 | 7230 | 7230 | 7260 | 7210 | 711 |
| 242 | 20230707 | 143200 | 4827333870 | 7220 | 7210 | 7230 | 7200 | 1717 |
| 243 | 20230707 | 143100 | 4814934100 | 7210 | 7260 | 7260 | 7210 | 464 |
| 244 | 20230707 | 143000 | 4811583150 | 7220 | 7270 | 7270 | 7200 | 2283 |
| 245 | 20230707 | 142900 | 4795128720 | 7210 | 7250 | 7250 | 7210 | 1921 |
| 246 | 20230707 | 142800 | 4781221620 | 7280 | 7250 | 7280 | 7240 | 366 |
| 247 | 20230707 | 142700 | 4778568100 | 7280 | 7250 | 7280 | 7240 | 483 |
| 248 | 20230707 | 142600 | 4775068780 | 7280 | 7280 | 7280 | 7240 | 2568 |
| 249 | 20230707 | 142500 | 4756415360 | 7280 | 7270 | 7290 | 7270 | 1151 |
| 250 | 20230707 | 142400 | 4748037970 | 7280 | 7270 | 7290 | 7270 | 4709 |
| 251 | 20230707 | 142300 | 4713765010 | 7260 | 7250 | 7270 | 7250 | 1310 |
| 252 | 20230707 | 142200 | 4704266510 | 7250 | 7250 | 7270 | 7250 | 517 |
| 253 | 20230707 | 142100 | 4700518240 | 7270 | 7270 | 7280 | 7240 | 1615 |
| 254 | 20230707 | 142000 | 4688807430 | 7270 | 7240 | 7280 | 7240 | 2322 |
| 255 | 20230707 | 141900 | 4671970200 | 7240 | 7260 | 7260 | 7230 | 228 |
| 256 | 20230707 | 141800 | 4670319190 | 7270 | 7240 | 7270 | 7240 | 1314 |
| 257 | 20230707 | 141700 | 4660801660 | 7270 | 7240 | 7270 | 7240 | 2298 |
| 258 | 20230707 | 141600 | 4644143330 | 7270 | 7280 | 7280 | 7230 | 7393 |
| 259 | 20230707 | 141500 | 4590595010 | 7280 | 7190 | 7280 | 7190 | 4092 |
| 260 | 20230707 | 141400 | 4560937720 | 7190 | 7230 | 7230 | 7190 | 4253 |
| 261 | 20230707 | 141300 | 4530280590 | 7230 | 7230 | 7280 | 7200 | 8150 |
| 262 | 20230707 | 141200 | 4471444270 | 7230 | 7330 | 7350 | 7220 | 15849 |
| 263 | 20230707 | 141100 | 4355976420 | 7350 | 7320 | 7380 | 7310 | 2702 |
| 264 | 20230707 | 141000 | 4336139320 | 7320 | 7330 | 7340 | 7310 | 5470 |
| 265 | 20230707 | 140900 | 4296089540 | 7340 | 7360 | 7360 | 7330 | 1964 |
| 266 | 20230707 | 140800 | 4281674480 | 7360 | 7380 | 7380 | 7360 | 6096 |
| 267 | 20230707 | 140700 | 4236744390 | 7390 | 7370 | 7400 | 7350 | 14240 |
| 268 | 20230707 | 140600 | 4131597150 | 7370 | 7330 | 7370 | 7320 | 5249 |
| 269 | 20230707 | 140500 | 4093030100 | 7330 | 7350 | 7350 | 7320 | 3364 |
| 270 | 20230707 | 140400 | 4068380040 | 7350 | 7310 | 7360 | 7300 | 3410 |
| 271 | 20230707 | 140300 | 4043394220 | 7310 | 7340 | 7370 | 7310 | 6267 |
| 272 | 20230707 | 140200 | 3997438090 | 7370 | 7370 | 7400 | 7320 | 17765 |
| 273 | 20230707 | 140100 | 3866439780 | 7370 | 7280 | 7380 | 7260 | 9859 |
| 274 | 20230707 | 140000 | 3794243610 | 7270 | 7250 | 7280 | 7240 | 1870 |
| 275 | 20230707 | 135900 | 3780665810 | 7250 | 7240 | 7290 | 7230 | 1503 |
| 276 | 20230707 | 135800 | 3769773580 | 7230 | 7250 | 7260 | 7230 | 3775 |
| 277 | 20230707 | 135700 | 3742431690 | 7250 | 7290 | 7290 | 7250 | 7457 |
| 278 | 20230707 | 135600 | 3688250320 | 7290 | 7320 | 7320 | 7280 | 6980 |
| 279 | 20230707 | 135500 | 3637284100 | 7330 | 7330 | 7330 | 7310 | 3399 |
| 280 | 20230707 | 135400 | 3612390880 | 7310 | 7340 | 7340 | 7290 | 8593 |
| 281 | 20230707 | 135300 | 3549576880 | 7340 | 7320 | 7340 | 7290 | 12427 |
| 282 | 20230707 | 135200 | 3458674630 | 7310 | 7280 | 7460 | 7280 | 39762 |
| 283 | 20230707 | 135100 | 3165736430 | 7290 | 7210 | 7290 | 7210 | 6658 |
| 284 | 20230707 | 135000 | 3117411240 | 7210 | 7260 | 7330 | 7210 | 20641 |
| 285 | 20230707 | 134900 | 2967217930 | 7290 | 7200 | 7370 | 7180 | 62525 |
| 286 | 20230707 | 134800 | 2513121240 | 7200 | 7170 | 7200 | 7170 | 5293 |
| 287 | 20230707 | 134700 | 2475071980 | 7180 | 7140 | 7180 | 7140 | 4785 |
| 288 | 20230707 | 134600 | 2440783060 | 7160 | 7150 | 7160 | 7130 | 1229 |
| 289 | 20230707 | 134500 | 2432007350 | 7150 | 7160 | 7160 | 7150 | 1299 |
| 290 | 20230707 | 134400 | 2422712480 | 7160 | 7130 | 7160 | 7130 | 4132 |
| 291 | 20230707 | 134300 | 2393239970 | 7130 | 7120 | 7130 | 7120 | 397 |
| 292 | 20230707 | 134200 | 2390413290 | 7120 | 7130 | 7130 | 7120 | 356 |
| 293 | 20230707 | 134100 | 2387877670 | 7130 | 7120 | 7130 | 7120 | 347 |
| 294 | 20230707 | 134000 | 2385406690 | 7120 | 7120 | 7120 | 7120 | 202 |
| 295 | 20230707 | 133900 | 2383968450 | 7110 | 7110 | 7110 | 7110 | 100 |
| 296 | 20230707 | 133800 | 2383257450 | 7120 | 7100 | 7130 | 7090 | 614 |
| 297 | 20230707 | 133700 | 2378895780 | 7130 | 7110 | 7130 | 7110 | 1454 |
| 298 | 20230707 | 133600 | 2368553300 | 7100 | 7090 | 7100 | 7090 | 462 |
| 299 | 20230707 | 133500 | 2365274830 | 7090 | 7090 | 7090 | 7090 | 496 |
| 300 | 20230707 | 133400 | 2361758190 | 7090 | 7110 | 7110 | 7090 | 143 |
| 301 | 20230707 | 133300 | 2360742810 | 7110 | 7090 | 7110 | 7090 | 625 |
| 302 | 20230707 | 133200 | 2356308020 | 7090 | 7090 | 7110 | 7090 | 1741 |
| 303 | 20230707 | 133100 | 2343954310 | 7090 | 7110 | 7110 | 7090 | 1106 |
| 304 | 20230707 | 133000 | 2336103000 | 7110 | 7120 | 7120 | 7110 | 1187 |
| 305 | 20230707 | 132900 | 2327663330 | 7120 | 7120 | 7130 | 7120 | 960 |
| 306 | 20230707 | 132800 | 2320828110 | 7130 | 7110 | 7130 | 7100 | 887 |
| 307 | 20230707 | 132700 | 2314522550 | 7120 | 7130 | 7140 | 7120 | 3582 |
| 308 | 20230707 | 132600 | 2288997470 | 7140 | 7130 | 7140 | 7130 | 398 |
| 309 | 20230707 | 132500 | 2286157030 | 7140 | 7140 | 7150 | 7140 | 739 |
| 310 | 20230707 | 132400 | 2280879920 | 7140 | 7150 | 7150 | 7140 | 360 |
| 311 | 20230707 | 132300 | 2278306670 | 7150 | 7150 | 7160 | 7150 | 3053 |
| 312 | 20230707 | 132200 | 2256475240 | 7150 | 7140 | 7150 | 7140 | 1171 |
| 313 | 20230707 | 132100 | 2248103370 | 7140 | 7150 | 7150 | 7140 | 3791 |
| 314 | 20230707 | 132000 | 2221005610 | 7140 | 7150 | 7160 | 7140 | 2491 |
| 315 | 20230707 | 131900 | 2203198950 | 7150 | 7110 | 7150 | 7110 | 2769 |
| 316 | 20230707 | 131800 | 2183405950 | 7140 | 7130 | 7150 | 7130 | 4262 |
| 317 | 20230707 | 131700 | 2152956260 | 7120 | 7120 | 7120 | 7110 | 943 |
| 318 | 20230707 | 131600 | 2146242300 | 7120 | 7100 | 7120 | 7100 | 454 |
| 319 | 20230707 | 131500 | 2143015230 | 7110 | 7110 | 7110 | 7090 | 154 |
| 320 | 20230707 | 131400 | 2141922250 | 7120 | 7090 | 7120 | 7090 | 30 |
| 321 | 20230707 | 131300 | 2141708780 | 7090 | 7110 | 7110 | 7090 | 1088 |
| 322 | 20230707 | 131200 | 2133978830 | 7110 | 7100 | 7110 | 7090 | 1896 |
| 323 | 20230707 | 131100 | 2120518760 | 7110 | 7100 | 7120 | 7100 | 592 |
| 324 | 20230707 | 131000 | 2116311070 | 7120 | 7120 | 7130 | 7100 | 704 |
| 325 | 20230707 | 130900 | 2111301990 | 7110 | 7130 | 7130 | 7110 | 302 |
| 326 | 20230707 | 130800 | 2109153780 | 7130 | 7130 | 7130 | 7090 | 2017 |
| 327 | 20230707 | 130700 | 2094813600 | 7130 | 7140 | 7150 | 7130 | 2790 |
| 328 | 20230707 | 130600 | 2074880310 | 7150 | 7150 | 7160 | 7130 | 6995 |
| 329 | 20230707 | 130500 | 2024883630 | 7150 | 7150 | 7150 | 7140 | 6664 |
| 330 | 20230707 | 130400 | 1977277980 | 7150 | 7110 | 7150 | 7110 | 13531 |
| 331 | 20230707 | 130300 | 1880732040 | 7100 | 7100 | 7100 | 7100 | 530 |
| 332 | 20230707 | 130200 | 1876969040 | 7110 | 7100 | 7110 | 7100 | 1806 |
| 333 | 20230707 | 130100 | 1864136610 | 7100 | 7090 | 7100 | 7090 | 2140 |
| 334 | 20230707 | 130000 | 1848943870 | 7100 | 7080 | 7100 | 7080 | 1047 |
| 335 | 20230707 | 125900 | 1841528180 | 7080 | 7100 | 7110 | 7080 | 914 |
| 336 | 20230707 | 125800 | 1835046160 | 7110 | 7090 | 7110 | 7090 | 1597 |
| 337 | 20230707 | 125700 | 1823708940 | 7080 | 7080 | 7080 | 7070 | 759 |
| 338 | 20230707 | 125600 | 1818335390 | 7090 | 7100 | 7100 | 7080 | 301 |
| 339 | 20230707 | 125500 | 1816199950 | 7110 | 7120 | 7120 | 7090 | 1091 |
| 340 | 20230707 | 125400 | 1808440030 | 7120 | 7070 | 7130 | 7070 | 4386 |
| 341 | 20230707 | 125300 | 1777222440 | 7120 | 7100 | 7120 | 7090 | 1120 |
| 342 | 20230707 | 125200 | 1769267060 | 7100 | 7070 | 7100 | 7070 | 373 |
| 343 | 20230707 | 125100 | 1766619320 | 7070 | 7100 | 7100 | 7070 | 459 |
| 344 | 20230707 | 125000 | 1763366310 | 7110 | 7090 | 7120 | 7090 | 4622 |
| 345 | 20230707 | 124900 | 1730518780 | 7100 | 7100 | 7100 | 7090 | 1606 |
| 346 | 20230707 | 124800 | 1719117190 | 7100 | 7060 | 7100 | 7060 | 1500 |
| 347 | 20230707 | 124700 | 1708490980 | 7060 | 7070 | 7080 | 7060 | 209 |
| 348 | 20230707 | 124600 | 1707014280 | 7080 | 7080 | 7080 | 7080 | 182 |
| 349 | 20230707 | 124500 | 1705725720 | 7080 | 7090 | 7090 | 7080 | 247 |
| 350 | 20230707 | 124400 | 1703975990 | 7090 | 7090 | 7090 | 7090 | 258 |
| 351 | 20230707 | 124300 | 1702146770 | 7090 | 7080 | 7090 | 7080 | 746 |
| 352 | 20230707 | 124200 | 1696857790 | 7080 | 7040 | 7080 | 7030 | 1450 |
| 353 | 20230707 | 124100 | 1686609810 | 7030 | 7040 | 7050 | 7030 | 306 |
| 354 | 20230707 | 124000 | 1684458470 | 7060 | 7060 | 7060 | 7060 | 19 |
| 355 | 20230707 | 123900 | 1684324330 | 7040 | 7070 | 7070 | 7030 | 376 |
| 356 | 20230707 | 123800 | 1681676860 | 7040 | 7080 | 7080 | 7040 | 3092 |
| 357 | 20230707 | 123700 | 1659803060 | 7090 | 7090 | 7100 | 7080 | 745 |
| 358 | 20230707 | 123600 | 1654520930 | 7080 | 7090 | 7090 | 7080 | 85 |
| 359 | 20230707 | 123500 | 1653918880 | 7090 | 7080 | 7090 | 7080 | 335 |
| 360 | 20230707 | 123400 | 1651546500 | 7070 | 7100 | 7100 | 7070 | 630 |
| 361 | 20230707 | 123300 | 1647083720 | 7100 | 7100 | 7100 | 7070 | 1097 |
| 362 | 20230707 | 123200 | 1639311100 | 7110 | 7120 | 7120 | 7060 | 717 |
| 363 | 20230707 | 123100 | 1634218770 | 7120 | 7050 | 7120 | 7050 | 9632 |
| 364 | 20230707 | 123000 | 1566000180 | 7050 | 7060 | 7060 | 7050 | 851 |
| 365 | 20230707 | 122900 | 1559999930 | 7050 | 7050 | 7050 | 7050 | 1244 |
| 366 | 20230707 | 122800 | 1551229730 | 7050 | 7050 | 7050 | 7050 | 100 |
| 367 | 20230707 | 122700 | 1550524730 | 7060 | 7050 | 7060 | 7050 | 566 |
| 368 | 20230707 | 122600 | 1546534230 | 7050 | 7030 | 7050 | 7030 | 2249 |
| 369 | 20230707 | 122500 | 1530699750 | 7030 | 7030 | 7030 | 7030 | 247 |
| 370 | 20230707 | 122400 | 1528963340 | 7030 | 7030 | 7030 | 7030 | 49 |
| 371 | 20230707 | 122300 | 1528618870 | 7030 | 7030 | 7030 | 7030 | 30 |
| 372 | 20230707 | 122200 | 1528407970 | 7030 | 7020 | 7030 | 7020 | 831 |
| 373 | 20230707 | 122100 | 1522566240 | 7030 | 7010 | 7030 | 7010 | 635 |
| 374 | 20230707 | 122000 | 1518114710 | 7010 | 7010 | 7010 | 7010 | 1 |
| 375 | 20230707 | 121900 | 1518107700 | 6990 | 6980 | 6990 | 6980 | 60 |
| 376 | 20230707 | 121800 | 1517688400 | 6980 | 6980 | 6980 | 6980 | 0 |
| 377 | 20230707 | 121700 | 1517688400 | 6980 | 6980 | 6980 | 6980 | 50 |
| 378 | 20230707 | 121600 | 1517339400 | 6980 | 6980 | 6980 | 6980 | 162 |
| 379 | 20230707 | 121500 | 1516208640 | 6970 | 7000 | 7000 | 6970 | 2525 |
| 380 | 20230707 | 121400 | 1498600810 | 7000 | 7000 | 7000 | 7000 | 1291 |
| 381 | 20230707 | 121300 | 1489563810 | 7000 | 7000 | 7000 | 7000 | 370 |
| 382 | 20230707 | 121200 | 1486973810 | 7010 | 7010 | 7010 | 7010 | 414 |
| 383 | 20230707 | 121100 | 1484071670 | 7010 | 7010 | 7010 | 7010 | 352 |
| 384 | 20230707 | 121000 | 1481604150 | 7010 | 7010 | 7010 | 7010 | 300 |
| 385 | 20230707 | 120900 | 1479501150 | 7010 | 7030 | 7030 | 7010 | 152 |
| 386 | 20230707 | 120800 | 1478435570 | 7030 | 7030 | 7030 | 7030 | 4 |
| 387 | 20230707 | 120700 | 1478407450 | 7010 | 7010 | 7010 | 7010 | 60 |
| 388 | 20230707 | 120600 | 1477986850 | 7010 | 7030 | 7030 | 7010 | 2 |
| 389 | 20230707 | 120500 | 1477972810 | 7030 | 7020 | 7030 | 7020 | 42 |
| 390 | 20230707 | 120400 | 1477677570 | 7020 | 7020 | 7020 | 7020 | 50 |
| 391 | 20230707 | 120300 | 1477326570 | 7020 | 7030 | 7030 | 7020 | 859 |
| 392 | 20230707 | 120200 | 1471287880 | 7030 | 7020 | 7040 | 7020 | 372 |
| 393 | 20230707 | 120100 | 1468673200 | 7010 | 7010 | 7010 | 7010 | 914 |
| 394 | 20230707 | 120000 | 1462266060 | 7000 | 7000 | 7000 | 7000 | 446 |
| 395 | 20230707 | 115900 | 1459144060 | 7000 | 7000 | 7000 | 7000 | 50 |
| 396 | 20230707 | 115800 | 1458794060 | 7000 | 6980 | 7000 | 6980 | 927 |
| 397 | 20230707 | 115700 | 1452323200 | 7000 | 7000 | 7000 | 7000 | 46 |
| 398 | 20230707 | 115600 | 1452001200 | 7000 | 7000 | 7000 | 6970 | 1725 |
| 399 | 20230707 | 115500 | 1439955750 | 7000 | 7000 | 7000 | 7000 | 9 |
| 400 | 20230707 | 115400 | 1439892750 | 6970 | 6970 | 6970 | 6970 | 38 |
| 401 | 20230707 | 115300 | 1439627890 | 6970 | 6960 | 6970 | 6960 | 198 |
| 402 | 20230707 | 115200 | 1438249510 | 6960 | 6970 | 6970 | 6960 | 128 |
| 403 | 20230707 | 115100 | 1437358030 | 6970 | 6970 | 6970 | 6970 | 396 |
| 404 | 20230707 | 115000 | 1434597910 | 6970 | 6970 | 6970 | 6970 | 0 |
| 405 | 20230707 | 114900 | 1434597910 | 6970 | 6980 | 7010 | 6970 | 522 |
| 406 | 20230707 | 114800 | 1430948230 | 6980 | 6980 | 6980 | 6980 | 19 |
| 407 | 20230707 | 114700 | 1430815610 | 6980 | 6970 | 6980 | 6960 | 286 |
| 408 | 20230707 | 114600 | 1428822470 | 6960 | 6970 | 6970 | 6960 | 20 |
| 409 | 20230707 | 114500 | 1428683260 | 6980 | 6980 | 6980 | 6980 | 11 |
| 410 | 20230707 | 114400 | 1428606480 | 6980 | 6980 | 6980 | 6940 | 2592 |
| 411 | 20230707 | 114300 | 1410606740 | 6950 | 6960 | 6960 | 6950 | 3391 |
| 412 | 20230707 | 114200 | 1387009320 | 6950 | 6970 | 6980 | 6950 | 862 |
| 413 | 20230707 | 114100 | 1381012980 | 6980 | 6980 | 6980 | 6970 | 138 |
| 414 | 20230707 | 114000 | 1380050830 | 6980 | 6980 | 6980 | 6970 | 20 |
| 415 | 20230707 | 113900 | 1379911360 | 6960 | 6970 | 6970 | 6960 | 473 |
| 416 | 20230707 | 113800 | 1376617340 | 6970 | 7000 | 7000 | 6960 | 7262 |
| 417 | 20230707 | 113700 | 1325904340 | 7010 | 7010 | 7010 | 7000 | 598 |
| 418 | 20230707 | 113600 | 1321716540 | 7010 | 7010 | 7020 | 7010 | 1109 |
| 419 | 20230707 | 113500 | 1313940450 | 7020 | 7030 | 7030 | 7020 | 520 |
| 420 | 20230707 | 113400 | 1310289920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 421 | 20230707 | 113300 | 1310289920 | 7050 | 7040 | 7050 | 7040 | 886 |
| 422 | 20230707 | 113200 | 1304049610 | 7030 | 7030 | 7030 | 7030 | 221 |
| 423 | 20230707 | 113100 | 1302495980 | 7010 | 7040 | 7040 | 7010 | 1466 |
| 424 | 20230707 | 113000 | 1292215200 | 7040 | 7020 | 7050 | 7020 | 338 |
| 425 | 20230707 | 112900 | 1289836270 | 7020 | 7050 | 7050 | 7020 | 270 |
| 426 | 20230707 | 112800 | 1287940310 | 7020 | 7050 | 7050 | 7020 | 73 |
| 427 | 20230707 | 112700 | 1287427590 | 7070 | 7070 | 7070 | 7070 | 21 |
| 428 | 20230707 | 112600 | 1287279120 | 7000 | 7060 | 7060 | 7000 | 3846 |
| 429 | 20230707 | 112500 | 1260289110 | 7060 | 7060 | 7060 | 7060 | 935 |
| 430 | 20230707 | 112400 | 1253688010 | 7060 | 7080 | 7090 | 7060 | 1105 |
| 431 | 20230707 | 112300 | 1245863140 | 7100 | 7080 | 7100 | 7080 | 361 |
| 432 | 20230707 | 112200 | 1243307220 | 7080 | 7070 | 7080 | 7070 | 1160 |
| 433 | 20230707 | 112100 | 1235102650 | 7070 | 7110 | 7130 | 7060 | 3083 |
| 434 | 20230707 | 112000 | 1213292960 | 7130 | 7110 | 7130 | 7100 | 8181 |
| 435 | 20230707 | 111900 | 1155081390 | 7110 | 7070 | 7140 | 7070 | 8942 |
| 436 | 20230707 | 111800 | 1091538940 | 7070 | 7050 | 7080 | 7050 | 3898 |
| 437 | 20230707 | 111700 | 1064006680 | 7020 | 7020 | 7020 | 7020 | 1503 |
| 438 | 20230707 | 111600 | 1053455620 | 7020 | 7020 | 7070 | 7020 | 334 |
| 439 | 20230707 | 111500 | 1051109440 | 7080 | 7010 | 7080 | 6990 | 4281 |
| 440 | 20230707 | 111400 | 1020886490 | 7000 | 7000 | 7000 | 6980 | 826 |
| 441 | 20230707 | 111300 | 1015108120 | 7000 | 7000 | 7000 | 6990 | 1155 |
| 442 | 20230707 | 111200 | 1007030530 | 7000 | 7040 | 7040 | 7000 | 3087 |
| 443 | 20230707 | 111100 | 985362420 | 7070 | 7060 | 7070 | 7060 | 230 |
| 444 | 20230707 | 111000 | 983736600 | 7040 | 7060 | 7060 | 7040 | 412 |
| 445 | 20230707 | 110900 | 980835940 | 7070 | 7070 | 7070 | 7070 | 347 |
| 446 | 20230707 | 110800 | 978382650 | 7070 | 7070 | 7080 | 7040 | 2325 |
| 447 | 20230707 | 110700 | 961934530 | 7070 | 7060 | 7080 | 7060 | 2409 |
| 448 | 20230707 | 110600 | 944899600 | 7060 | 6970 | 7080 | 6970 | 6038 |
| 449 | 20230707 | 110500 | 902432330 | 6970 | 6970 | 6980 | 6970 | 733 |
| 450 | 20230707 | 110400 | 897323210 | 6970 | 6990 | 6990 | 6970 | 822 |
| 451 | 20230707 | 110300 | 891591650 | 7000 | 6990 | 7000 | 6970 | 321 |
| 452 | 20230707 | 110200 | 889347300 | 7000 | 7010 | 7010 | 7000 | 136 |
| 453 | 20230707 | 110100 | 888394180 | 7010 | 6960 | 7010 | 6960 | 1372 |
| 454 | 20230707 | 110000 | 878807150 | 6960 | 6950 | 6960 | 6930 | 12 |
| 455 | 20230707 | 105900 | 878723830 | 6970 | 6940 | 6970 | 6940 | 2591 |
| 456 | 20230707 | 105800 | 860684630 | 6940 | 6930 | 6940 | 6930 | 299 |
| 457 | 20230707 | 105700 | 858612550 | 6930 | 6890 | 6930 | 6890 | 733 |
| 458 | 20230707 | 105600 | 853535010 | 6880 | 6880 | 6880 | 6880 | 70 |
| 459 | 20230707 | 105500 | 853053410 | 6880 | 6900 | 6900 | 6880 | 326 |
| 460 | 20230707 | 105400 | 850804810 | 6900 | 6920 | 6920 | 6900 | 153 |
| 461 | 20230707 | 105300 | 849749030 | 6920 | 6920 | 6920 | 6920 | 20 |
| 462 | 20230707 | 105200 | 849610630 | 6920 | 6930 | 6930 | 6920 | 315 |
| 463 | 20230707 | 105100 | 847427970 | 6920 | 6920 | 6930 | 6920 | 241 |
| 464 | 20230707 | 105000 | 845759850 | 6930 | 6910 | 6930 | 6900 | 277 |
| 465 | 20230707 | 104900 | 843841700 | 6930 | 6930 | 6930 | 6930 | 0 |
| 466 | 20230707 | 104800 | 843841700 | 6930 | 6910 | 6930 | 6910 | 202 |
| 467 | 20230707 | 104700 | 842444960 | 6860 | 6910 | 6920 | 6860 | 72 |
| 468 | 20230707 | 104600 | 841948050 | 6850 | 6860 | 6860 | 6850 | 341 |
| 469 | 20230707 | 104500 | 839610600 | 6930 | 6860 | 6930 | 6840 | 4340 |
| 470 | 20230707 | 104400 | 809705530 | 6870 | 6870 | 6880 | 6870 | 413 |
| 471 | 20230707 | 104300 | 806868210 | 6870 | 6870 | 6870 | 6860 | 654 |
| 472 | 20230707 | 104200 | 802375240 | 6880 | 6910 | 6910 | 6870 | 1760 |
| 473 | 20230707 | 104100 | 790265130 | 6910 | 6910 | 6910 | 6910 | 110 |
| 474 | 20230707 | 104000 | 789505030 | 6910 | 6880 | 6910 | 6880 | 415 |
| 475 | 20230707 | 103900 | 786642150 | 6910 | 6910 | 6910 | 6910 | 0 |
| 476 | 20230707 | 103800 | 786642150 | 6910 | 6900 | 6910 | 6880 | 2121 |
| 477 | 20230707 | 103700 | 772025530 | 6910 | 6910 | 6910 | 6910 | 154 |
| 478 | 20230707 | 103600 | 770961390 | 6900 | 6920 | 6920 | 6900 | 1194 |
| 479 | 20230707 | 103500 | 762712580 | 6920 | 6940 | 6940 | 6920 | 394 |
| 480 | 20230707 | 103400 | 759985490 | 6940 | 6950 | 6960 | 6940 | 948 |
| 481 | 20230707 | 103300 | 753397090 | 6960 | 6960 | 6960 | 6960 | 174 |
| 482 | 20230707 | 103200 | 752186050 | 6960 | 6960 | 6960 | 6960 | 336 |
| 483 | 20230707 | 103100 | 749847490 | 6960 | 6970 | 6970 | 6960 | 1202 |
| 484 | 20230707 | 103000 | 741471190 | 6960 | 6960 | 6960 | 6960 | 247 |
| 485 | 20230707 | 102900 | 739752070 | 6960 | 6950 | 6960 | 6950 | 24 |
| 486 | 20230707 | 102800 | 739585160 | 6960 | 6950 | 6960 | 6950 | 69 |
| 487 | 20230707 | 102700 | 739105580 | 6960 | 6930 | 6970 | 6930 | 604 |
| 488 | 20230707 | 102600 | 734904120 | 6930 | 6950 | 6970 | 6920 | 933 |
| 489 | 20230707 | 102500 | 728422000 | 6970 | 6970 | 6970 | 6970 | 0 |
| 490 | 20230707 | 102400 | 728422000 | 6970 | 6960 | 6970 | 6960 | 420 |
| 491 | 20230707 | 102300 | 725498600 | 6980 | 6980 | 6980 | 6960 | 1031 |
| 492 | 20230707 | 102200 | 718308480 | 6990 | 7000 | 7000 | 6990 | 15177 |
| 493 | 20230707 | 102100 | 612072410 | 7000 | 7010 | 7010 | 7000 | 1385 |
| 494 | 20230707 | 102000 | 602372410 | 7000 | 7010 | 7010 | 7000 | 1174 |
| 495 | 20230707 | 101900 | 594153310 | 7020 | 7010 | 7020 | 7010 | 419 |
| 496 | 20230707 | 101800 | 591215930 | 7000 | 7020 | 7020 | 7000 | 5100 |
| 497 | 20230707 | 101700 | 555505670 | 7020 | 7010 | 7020 | 7010 | 142 |
| 498 | 20230707 | 101600 | 554509340 | 7010 | 7010 | 7020 | 7000 | 1366 |
| 499 | 20230707 | 101500 | 544937720 | 7000 | 7050 | 7050 | 7000 | 5324 |
| 500 | 20230707 | 101400 | 507554310 | 7050 | 7020 | 7050 | 7010 | 1990 |
| 501 | 20230707 | 101300 | 493546470 | 7020 | 7000 | 7020 | 7000 | 592 |
| 502 | 20230707 | 101200 | 489402310 | 7000 | 7000 | 7010 | 7000 | 1119 |
| 503 | 20230707 | 101100 | 481567430 | 7010 | 7020 | 7020 | 7010 | 51 |
| 504 | 20230707 | 101000 | 481209630 | 7030 | 7030 | 7030 | 7020 | 108 |
| 505 | 20230707 | 100900 | 480450590 | 7030 | 7030 | 7040 | 6990 | 957 |
| 506 | 20230707 | 100800 | 473726470 | 7030 | 6980 | 7040 | 6980 | 4766 |
| 507 | 20230707 | 100700 | 440350780 | 6970 | 7000 | 7000 | 6970 | 589 |
| 508 | 20230707 | 100600 | 436239500 | 7000 | 6990 | 7000 | 6980 | 1382 |
| 509 | 20230707 | 100500 | 426568810 | 6990 | 6980 | 7000 | 6960 | 3583 |
| 510 | 20230707 | 100400 | 401523440 | 6990 | 6980 | 6990 | 6960 | 1428 |
| 511 | 20230707 | 100300 | 391559130 | 6970 | 6970 | 6980 | 6960 | 5375 |
| 512 | 20230707 | 100200 | 354137520 | 6970 | 6930 | 6970 | 6920 | 2298 |
| 513 | 20230707 | 100100 | 338161410 | 6930 | 6890 | 6930 | 6880 | 2290 |
| 514 | 20230707 | 100000 | 322373480 | 6890 | 6890 | 6900 | 6890 | 314 |
| 515 | 20230707 | 095900 | 320207100 | 6900 | 6870 | 6900 | 6870 | 689 |
| 516 | 20230707 | 095800 | 315467970 | 6860 | 6870 | 6870 | 6860 | 3719 |
| 517 | 20230707 | 095700 | 289922690 | 6880 | 6890 | 6890 | 6880 | 1132 |
| 518 | 20230707 | 095600 | 282132160 | 6900 | 6900 | 6900 | 6900 | 17 |
| 519 | 20230707 | 095500 | 282014860 | 6900 | 6900 | 6900 | 6900 | 198 |
| 520 | 20230707 | 095400 | 280648660 | 6900 | 6900 | 6900 | 6890 | 5 |
| 521 | 20230707 | 095300 | 280614180 | 6900 | 6900 | 6900 | 6880 | 180 |
| 522 | 20230707 | 095200 | 279372560 | 6900 | 6880 | 6900 | 6880 | 368 |
| 523 | 20230707 | 095100 | 276834700 | 6880 | 6880 | 6880 | 6880 | 0 |
| 524 | 20230707 | 095000 | 276834700 | 6880 | 6900 | 6900 | 6880 | 714 |
| 525 | 20230707 | 094900 | 271908480 | 6900 | 6890 | 6900 | 6890 | 22 |
| 526 | 20230707 | 094800 | 271756700 | 6870 | 6900 | 6900 | 6870 | 650 |
| 527 | 20230707 | 094700 | 267287170 | 6900 | 6900 | 6900 | 6890 | 173 |
| 528 | 20230707 | 094600 | 266093660 | 6900 | 6900 | 6900 | 6900 | 0 |
| 529 | 20230707 | 094500 | 266093660 | 6900 | 6880 | 6900 | 6880 | 2288 |
| 530 | 20230707 | 094400 | 250345800 | 6880 | 6880 | 6880 | 6860 | 966 |
| 531 | 20230707 | 094300 | 243707040 | 6870 | 6860 | 6870 | 6860 | 2062 |
| 532 | 20230707 | 094200 | 229558330 | 6860 | 6850 | 6860 | 6850 | 744 |
| 533 | 20230707 | 094100 | 224455590 | 6850 | 6830 | 6850 | 6830 | 807 |
| 534 | 20230707 | 094000 | 218941150 | 6820 | 6800 | 6820 | 6800 | 1491 |
| 535 | 20230707 | 093900 | 208782470 | 6800 | 6810 | 6810 | 6800 | 136 |
| 536 | 20230707 | 093800 | 207857420 | 6810 | 6820 | 6820 | 6810 | 212 |
| 537 | 20230707 | 093700 | 206413580 | 6820 | 6820 | 6820 | 6820 | 0 |
| 538 | 20230707 | 093600 | 206413580 | 6820 | 6820 | 6820 | 6820 | 199 |
| 539 | 20230707 | 093500 | 205056400 | 6820 | 6820 | 6820 | 6820 | 5 |
| 540 | 20230707 | 093400 | 205022300 | 6820 | 6820 | 6820 | 6820 | 13 |
| 541 | 20230707 | 093300 | 204933640 | 6820 | 6820 | 6820 | 6820 | 5 |
| 542 | 20230707 | 093200 | 204899540 | 6800 | 6810 | 6810 | 6800 | 71 |
| 543 | 20230707 | 093100 | 204416560 | 6830 | 6810 | 6830 | 6800 | 620 |
| 544 | 20230707 | 093000 | 200194270 | 6810 | 6810 | 6810 | 6810 | 110 |
| 545 | 20230707 | 092900 | 199445170 | 6810 | 6810 | 6810 | 6810 | 146 |
| 546 | 20230707 | 092800 | 198450910 | 6800 | 6800 | 6800 | 6800 | 297 |
| 547 | 20230707 | 092700 | 196431310 | 6800 | 6780 | 6800 | 6780 | 419 |
| 548 | 20230707 | 092600 | 193585130 | 6780 | 6780 | 6780 | 6780 | 51 |
| 549 | 20230707 | 092500 | 193239350 | 6780 | 6780 | 6800 | 6780 | 24 |
| 550 | 20230707 | 092400 | 193076430 | 6780 | 6780 | 6780 | 6770 | 38 |
| 551 | 20230707 | 092300 | 192818830 | 6780 | 6800 | 6800 | 6780 | 175 |
| 552 | 20230707 | 092200 | 191631740 | 6770 | 6780 | 6780 | 6770 | 2225 |
| 553 | 20230707 | 092100 | 176567470 | 6780 | 6790 | 6790 | 6770 | 1670 |
| 554 | 20230707 | 092000 | 165242680 | 6790 | 6800 | 6800 | 6790 | 288 |
| 555 | 20230707 | 091900 | 163285280 | 6790 | 6810 | 6810 | 6790 | 536 |
| 556 | 20230707 | 091800 | 159643740 | 6800 | 6800 | 6800 | 6800 | 481 |
| 557 | 20230707 | 091700 | 156372940 | 6830 | 6830 | 6830 | 6830 | 64 |
| 558 | 20230707 | 091600 | 155935820 | 6840 | 6830 | 6840 | 6830 | 134 |
| 559 | 20230707 | 091500 | 155019320 | 6830 | 6830 | 6830 | 6820 | 294 |
| 560 | 20230707 | 091400 | 153011800 | 6800 | 6800 | 6800 | 6800 | 635 |
| 561 | 20230707 | 091300 | 148693800 | 6790 | 6800 | 6800 | 6790 | 193 |
| 562 | 20230707 | 091200 | 147381730 | 6800 | 6800 | 6800 | 6790 | 419 |
| 563 | 20230707 | 091100 | 144532950 | 6800 | 6800 | 6800 | 6800 | 210 |
| 564 | 20230707 | 091000 | 143104950 | 6790 | 6790 | 6790 | 6790 | 34 |
| 565 | 20230707 | 090900 | 142874090 | 6800 | 6800 | 6800 | 6800 | 51 |
| 566 | 20230707 | 090800 | 142527290 | 6830 | 6830 | 6830 | 6830 | 1 |
| 567 | 20230707 | 090700 | 142520460 | 6760 | 6810 | 6810 | 6760 | 390 |
| 568 | 20230707 | 090600 | 139883780 | 6810 | 6810 | 6810 | 6810 | 506 |
| 569 | 20230707 | 090500 | 136437920 | 6810 | 6720 | 6810 | 6710 | 14478 |
| 570 | 20230707 | 090400 | 38972220 | 6720 | 6760 | 6760 | 6720 | 2550 |
| 571 | 20230707 | 090300 | 21800270 | 6760 | 6770 | 6770 | 6760 | 1038 |
| 572 | 20230707 | 090200 | 14776550 | 6770 | 6770 | 6770 | 6760 | 326 |
| 573 | 20230707 | 090100 | 12570210 | 6770 | 6770 | 6770 | 6770 | 41 |
| 574 | 20230707 | 090000 | 12292640 | 6800 | 6830 | 6830 | 6800 | 1802 |