28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 21693 |
| 3 | 20230707 | 183100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 4 | 20230707 | 183000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 5 | 20230707 | 182900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 6 | 20230707 | 182800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 7 | 20230707 | 182700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 8 | 20230707 | 182600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 9 | 20230707 | 182500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 10 | 20230707 | 182400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 11 | 20230707 | 182300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 12 | 20230707 | 182200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 13 | 20230707 | 182100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 14 | 20230707 | 182000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 15 | 20230707 | 181900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 16 | 20230707 | 181800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 17 | 20230707 | 181700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 18 | 20230707 | 181600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 19 | 20230707 | 181500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 20 | 20230707 | 181400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 21 | 20230707 | 181300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 22 | 20230707 | 181200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 23 | 20230707 | 181100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 24 | 20230707 | 181000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 25 | 20230707 | 180900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 26 | 20230707 | 180800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 27 | 20230707 | 180700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 28 | 20230707 | 180600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 29 | 20230707 | 180500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 30 | 20230707 | 180400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 31 | 20230707 | 180300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 32 | 20230707 | 180200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 21693 |
| 33 | 20230707 | 180100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 34 | 20230707 | 180000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 35 | 20230707 | 175900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 36 | 20230707 | 175800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 37 | 20230707 | 175700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 38 | 20230707 | 175600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 39 | 20230707 | 175500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 40 | 20230707 | 175400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 41 | 20230707 | 175300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 42 | 20230707 | 175200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 43 | 20230707 | 175100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 44 | 20230707 | 175000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 45 | 20230707 | 174900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 46 | 20230707 | 174800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 47 | 20230707 | 174700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 48 | 20230707 | 174600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 49 | 20230707 | 174500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 50 | 20230707 | 174400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 51 | 20230707 | 174300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 52 | 20230707 | 174200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 53 | 20230707 | 174100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 54 | 20230707 | 174000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 55 | 20230707 | 173900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 56 | 20230707 | 173800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 57 | 20230707 | 173700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 58 | 20230707 | 173600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 59 | 20230707 | 173500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 60 | 20230707 | 173400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 61 | 20230707 | 173300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 62 | 20230707 | 173200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 21693 |
| 63 | 20230707 | 173100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 64 | 20230707 | 173000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 65 | 20230707 | 172900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 66 | 20230707 | 172800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 67 | 20230707 | 172700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 68 | 20230707 | 172600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 69 | 20230707 | 172500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 70 | 20230707 | 172400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 71 | 20230707 | 172300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 72 | 20230707 | 172200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 73 | 20230707 | 172100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 74 | 20230707 | 172000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 75 | 20230707 | 171900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 76 | 20230707 | 171800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 77 | 20230707 | 171700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 78 | 20230707 | 171600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 79 | 20230707 | 171500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 80 | 20230707 | 171400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 81 | 20230707 | 171300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 82 | 20230707 | 171200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 83 | 20230707 | 171100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 84 | 20230707 | 171000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 85 | 20230707 | 170900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 86 | 20230707 | 170800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 87 | 20230707 | 170700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 88 | 20230707 | 170600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 89 | 20230707 | 170500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 90 | 20230707 | 170400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 91 | 20230707 | 170300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 92 | 20230707 | 170200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 21693 |
| 93 | 20230707 | 170100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 94 | 20230707 | 170000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 95 | 20230707 | 165900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 96 | 20230707 | 165800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 97 | 20230707 | 165700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 98 | 20230707 | 165600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 99 | 20230707 | 165500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 100 | 20230707 | 165400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 101 | 20230707 | 165300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 102 | 20230707 | 165200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 103 | 20230707 | 165100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 104 | 20230707 | 165000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 105 | 20230707 | 164900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 106 | 20230707 | 164800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 107 | 20230707 | 164700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 108 | 20230707 | 164600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 109 | 20230707 | 164500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 110 | 20230707 | 164400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 111 | 20230707 | 164300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 112 | 20230707 | 164200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 113 | 20230707 | 164100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 114 | 20230707 | 164000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 115 | 20230707 | 163900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 116 | 20230707 | 163800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 117 | 20230707 | 163700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 118 | 20230707 | 163600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 119 | 20230707 | 163500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 120 | 20230707 | 163400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 121 | 20230707 | 163300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 122 | 20230707 | 163200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 21693 |
| 123 | 20230707 | 163100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 124 | 20230707 | 163000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 125 | 20230707 | 162900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 126 | 20230707 | 162800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 127 | 20230707 | 162700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 128 | 20230707 | 162600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 129 | 20230707 | 162500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 130 | 20230707 | 162400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 131 | 20230707 | 162300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 132 | 20230707 | 162200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 133 | 20230707 | 162100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 134 | 20230707 | 162000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 135 | 20230707 | 161900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 136 | 20230707 | 161800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 137 | 20230707 | 161700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 138 | 20230707 | 161600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 139 | 20230707 | 161500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 140 | 20230707 | 161400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 141 | 20230707 | 161300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 142 | 20230707 | 161200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 143 | 20230707 | 161100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 144 | 20230707 | 161000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 145 | 20230707 | 160900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 146 | 20230707 | 160800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 147 | 20230707 | 160700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 148 | 20230707 | 160600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 149 | 20230707 | 160500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 150 | 20230707 | 160400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 151 | 20230707 | 160300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 152 | 20230707 | 160200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 21693 |
| 153 | 20230707 | 160100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 154 | 20230707 | 160000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 155 | 20230707 | 155900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 156 | 20230707 | 155800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 157 | 20230707 | 155700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 158 | 20230707 | 155600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 159 | 20230707 | 155500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 160 | 20230707 | 155400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 161 | 20230707 | 155300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 162 | 20230707 | 155200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 163 | 20230707 | 155100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 164 | 20230707 | 155000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 165 | 20230707 | 154900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 166 | 20230707 | 154800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 167 | 20230707 | 154700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 168 | 20230707 | 154600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 169 | 20230707 | 154500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 170 | 20230707 | 154400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 171 | 20230707 | 154300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 172 | 20230707 | 154200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 173 | 20230707 | 154100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 174 | 20230707 | 154000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 175 | 20230707 | 153900 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 176 | 20230707 | 153800 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 177 | 20230707 | 153700 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 178 | 20230707 | 153600 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 179 | 20230707 | 153500 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 180 | 20230707 | 153400 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 181 | 20230707 | 153300 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 182 | 20230707 | 153200 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 21693 |
| 183 | 20230707 | 153100 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 184 | 20230707 | 153000 | 3452603175 | 4260 | 4260 | 4260 | 4260 | 21693 |
| 185 | 20230707 | 152900 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20230707 | 152800 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20230707 | 152700 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20230707 | 152600 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20230707 | 152500 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20230707 | 152400 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20230707 | 152300 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20230707 | 152200 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20230707 | 152100 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20230707 | 152000 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 0 |
| 195 | 20230707 | 151900 | 3360190995 | 4240 | 4240 | 4240 | 4240 | 116 |
| 196 | 20230707 | 151800 | 3359699155 | 4240 | 4235 | 4240 | 4230 | 1037 |
| 197 | 20230707 | 151700 | 3355302355 | 4235 | 4230 | 4240 | 4230 | 589 |
| 198 | 20230707 | 151600 | 3352810005 | 4230 | 4230 | 4235 | 4230 | 85 |
| 199 | 20230707 | 151500 | 3352450320 | 4230 | 4235 | 4240 | 4230 | 2185 |
| 200 | 20230707 | 151400 | 3343196995 | 4235 | 4235 | 4235 | 4230 | 1566 |
| 201 | 20230707 | 151300 | 3336567755 | 4235 | 4240 | 4240 | 4230 | 218 |
| 202 | 20230707 | 151200 | 3335643945 | 4240 | 4240 | 4240 | 4230 | 336 |
| 203 | 20230707 | 151100 | 3334221135 | 4230 | 4230 | 4240 | 4220 | 2191 |
| 204 | 20230707 | 151000 | 3324965010 | 4225 | 4230 | 4240 | 4225 | 3118 |
| 205 | 20230707 | 150900 | 3311762690 | 4235 | 4225 | 4235 | 4220 | 2218 |
| 206 | 20230707 | 150800 | 3302388695 | 4225 | 4235 | 4235 | 4225 | 1465 |
| 207 | 20230707 | 150700 | 3296197335 | 4235 | 4240 | 4240 | 4230 | 1448 |
| 208 | 20230707 | 150600 | 3290064800 | 4240 | 4240 | 4240 | 4235 | 102 |
| 209 | 20230707 | 150500 | 3289632330 | 4240 | 4250 | 4250 | 4240 | 248 |
| 210 | 20230707 | 150400 | 3288580455 | 4250 | 4255 | 4255 | 4240 | 161 |
| 211 | 20230707 | 150300 | 3287896950 | 4245 | 4260 | 4260 | 4245 | 587 |
| 212 | 20230707 | 150200 | 3285400105 | 4255 | 4260 | 4260 | 4255 | 4000 |
| 213 | 20230707 | 150100 | 3268370115 | 4260 | 4255 | 4265 | 4250 | 36 |
| 214 | 20230707 | 150000 | 3268216945 | 4250 | 4260 | 4270 | 4250 | 5870 |
| 215 | 20230707 | 145900 | 3243219350 | 4260 | 4250 | 4260 | 4250 | 1072 |
| 216 | 20230707 | 145800 | 3238658565 | 4250 | 4250 | 4250 | 4240 | 2104 |
| 217 | 20230707 | 145700 | 3229735000 | 4250 | 4250 | 4255 | 4240 | 2221 |
| 218 | 20230707 | 145600 | 3220295395 | 4255 | 4250 | 4255 | 4250 | 1106 |
| 219 | 20230707 | 145500 | 3215592895 | 4250 | 4250 | 4255 | 4220 | 5112 |
| 220 | 20230707 | 145400 | 3193960295 | 4250 | 4260 | 4260 | 4220 | 16381 |
| 221 | 20230707 | 145300 | 3124602235 | 4260 | 4260 | 4260 | 4255 | 840 |
| 222 | 20230707 | 145200 | 3121027235 | 4260 | 4270 | 4270 | 4260 | 4665 |
| 223 | 20230707 | 145100 | 3101139240 | 4270 | 4270 | 4270 | 4265 | 768 |
| 224 | 20230707 | 145000 | 3097860485 | 4270 | 4275 | 4280 | 4270 | 6620 |
| 225 | 20230707 | 144900 | 3069589585 | 4280 | 4295 | 4300 | 4280 | 3807 |
| 226 | 20230707 | 144800 | 3053275875 | 4295 | 4300 | 4300 | 4295 | 570 |
| 227 | 20230707 | 144700 | 3050827540 | 4295 | 4300 | 4300 | 4295 | 205 |
| 228 | 20230707 | 144600 | 3049946265 | 4300 | 4290 | 4300 | 4290 | 231 |
| 229 | 20230707 | 144500 | 3048954260 | 4300 | 4305 | 4305 | 4295 | 787 |
| 230 | 20230707 | 144400 | 3045572545 | 4305 | 4305 | 4305 | 4305 | 178 |
| 231 | 20230707 | 144300 | 3044806255 | 4300 | 4305 | 4305 | 4300 | 617 |
| 232 | 20230707 | 144200 | 3042151005 | 4300 | 4300 | 4300 | 4300 | 56 |
| 233 | 20230707 | 144100 | 3041910205 | 4305 | 4300 | 4305 | 4300 | 929 |
| 234 | 20230707 | 144000 | 3037913290 | 4300 | 4295 | 4300 | 4295 | 1708 |
| 235 | 20230707 | 143900 | 3030572890 | 4295 | 4300 | 4300 | 4290 | 179 |
| 236 | 20230707 | 143800 | 3029803720 | 4300 | 4295 | 4300 | 4295 | 104 |
| 237 | 20230707 | 143700 | 3029356530 | 4300 | 4295 | 4300 | 4295 | 791 |
| 238 | 20230707 | 143600 | 3025955295 | 4300 | 4300 | 4300 | 4295 | 354 |
| 239 | 20230707 | 143500 | 3024433875 | 4300 | 4300 | 4300 | 4295 | 351 |
| 240 | 20230707 | 143400 | 3022926055 | 4300 | 4300 | 4300 | 4295 | 613 |
| 241 | 20230707 | 143300 | 3020290165 | 4295 | 4300 | 4300 | 4295 | 122 |
| 242 | 20230707 | 143200 | 3019765580 | 4300 | 4300 | 4300 | 4300 | 107 |
| 243 | 20230707 | 143100 | 3019305480 | 4300 | 4300 | 4300 | 4295 | 507 |
| 244 | 20230707 | 143000 | 3017126380 | 4300 | 4300 | 4300 | 4285 | 8975 |
| 245 | 20230707 | 142900 | 2978658225 | 4290 | 4295 | 4300 | 4290 | 802 |
| 246 | 20230707 | 142800 | 2975212945 | 4295 | 4300 | 4300 | 4295 | 3072 |
| 247 | 20230707 | 142700 | 2962018345 | 4300 | 4305 | 4305 | 4300 | 147 |
| 248 | 20230707 | 142600 | 2961385845 | 4305 | 4295 | 4305 | 4295 | 1280 |
| 249 | 20230707 | 142500 | 2955878485 | 4300 | 4295 | 4300 | 4295 | 260 |
| 250 | 20230707 | 142400 | 2954760500 | 4295 | 4305 | 4305 | 4295 | 97 |
| 251 | 20230707 | 142300 | 2954343340 | 4305 | 4305 | 4305 | 4300 | 1291 |
| 252 | 20230707 | 142200 | 2948789270 | 4310 | 4305 | 4310 | 4300 | 503 |
| 253 | 20230707 | 142100 | 2946625380 | 4310 | 4305 | 4310 | 4305 | 128 |
| 254 | 20230707 | 142000 | 2946073760 | 4310 | 4310 | 4310 | 4310 | 567 |
| 255 | 20230707 | 141900 | 2943629990 | 4310 | 4310 | 4310 | 4310 | 132 |
| 256 | 20230707 | 141800 | 2943061070 | 4310 | 4305 | 4310 | 4305 | 468 |
| 257 | 20230707 | 141700 | 2941044665 | 4305 | 4320 | 4320 | 4300 | 4767 |
| 258 | 20230707 | 141600 | 2920524535 | 4320 | 4315 | 4320 | 4315 | 2034 |
| 259 | 20230707 | 141500 | 2911745665 | 4320 | 4320 | 4320 | 4320 | 265 |
| 260 | 20230707 | 141400 | 2910600865 | 4320 | 4320 | 4320 | 4315 | 10326 |
| 261 | 20230707 | 141300 | 2865999220 | 4325 | 4320 | 4325 | 4320 | 1721 |
| 262 | 20230707 | 141200 | 2858563650 | 4325 | 4320 | 4325 | 4320 | 1623 |
| 263 | 20230707 | 141100 | 2851550545 | 4315 | 4320 | 4320 | 4315 | 173 |
| 264 | 20230707 | 141000 | 2850803320 | 4315 | 4315 | 4315 | 4315 | 94 |
| 265 | 20230707 | 140900 | 2850397710 | 4315 | 4315 | 4320 | 4315 | 606 |
| 266 | 20230707 | 140800 | 2847781610 | 4315 | 4320 | 4320 | 4315 | 496 |
| 267 | 20230707 | 140700 | 2845639120 | 4320 | 4320 | 4320 | 4310 | 14753 |
| 268 | 20230707 | 140600 | 2782008975 | 4320 | 4320 | 4320 | 4320 | 2616 |
| 269 | 20230707 | 140500 | 2770707855 | 4320 | 4315 | 4320 | 4315 | 4264 |
| 270 | 20230707 | 140400 | 2752288175 | 4315 | 4320 | 4320 | 4315 | 790 |
| 271 | 20230707 | 140300 | 2748877420 | 4320 | 4320 | 4320 | 4320 | 2162 |
| 272 | 20230707 | 140200 | 2739537580 | 4320 | 4315 | 4320 | 4315 | 1397 |
| 273 | 20230707 | 140100 | 2733506040 | 4320 | 4315 | 4320 | 4310 | 4785 |
| 274 | 20230707 | 140000 | 2712864070 | 4310 | 4315 | 4315 | 4310 | 4269 |
| 275 | 20230707 | 135900 | 2694464330 | 4315 | 4315 | 4315 | 4315 | 232 |
| 276 | 20230707 | 135800 | 2693463250 | 4315 | 4320 | 4320 | 4315 | 3462 |
| 277 | 20230707 | 135700 | 2678522615 | 4315 | 4320 | 4320 | 4310 | 5280 |
| 278 | 20230707 | 135600 | 2655739955 | 4315 | 4320 | 4320 | 4315 | 973 |
| 279 | 20230707 | 135500 | 2651540600 | 4315 | 4315 | 4320 | 4315 | 2488 |
| 280 | 20230707 | 135400 | 2640802505 | 4315 | 4315 | 4315 | 4315 | 1885 |
| 281 | 20230707 | 135300 | 2632668730 | 4305 | 4315 | 4315 | 4305 | 1380 |
| 282 | 20230707 | 135200 | 2626725110 | 4315 | 4315 | 4315 | 4310 | 850 |
| 283 | 20230707 | 135100 | 2623059020 | 4315 | 4315 | 4315 | 4310 | 469 |
| 284 | 20230707 | 135000 | 2621035785 | 4315 | 4315 | 4315 | 4310 | 2019 |
| 285 | 20230707 | 134900 | 2612325300 | 4315 | 4315 | 4315 | 4310 | 4521 |
| 286 | 20230707 | 134800 | 2592817635 | 4315 | 4315 | 4320 | 4300 | 23443 |
| 287 | 20230707 | 134700 | 2491672095 | 4315 | 4290 | 4320 | 4290 | 34789 |
| 288 | 20230707 | 134600 | 2341833615 | 4295 | 4295 | 4295 | 4290 | 773 |
| 289 | 20230707 | 134500 | 2338515105 | 4295 | 4290 | 4295 | 4290 | 1711 |
| 290 | 20230707 | 134400 | 2331166375 | 4295 | 4295 | 4295 | 4290 | 614 |
| 291 | 20230707 | 134300 | 2328529495 | 4295 | 4295 | 4295 | 4290 | 303 |
| 292 | 20230707 | 134200 | 2327228345 | 4290 | 4295 | 4295 | 4290 | 204 |
| 293 | 20230707 | 134100 | 2326352675 | 4295 | 4285 | 4295 | 4285 | 607 |
| 294 | 20230707 | 134000 | 2323748435 | 4285 | 4295 | 4295 | 4285 | 952 |
| 295 | 20230707 | 133900 | 2319663760 | 4290 | 4295 | 4295 | 4290 | 199 |
| 296 | 20230707 | 133800 | 2318809565 | 4295 | 4305 | 4305 | 4295 | 3476 |
| 297 | 20230707 | 133700 | 2303862645 | 4300 | 4305 | 4305 | 4300 | 203 |
| 298 | 20230707 | 133600 | 2302988930 | 4300 | 4305 | 4305 | 4300 | 107 |
| 299 | 20230707 | 133500 | 2302528305 | 4305 | 4305 | 4305 | 4300 | 7003 |
| 300 | 20230707 | 133400 | 2272408665 | 4305 | 4300 | 4305 | 4300 | 48565 |
| 301 | 20230707 | 133300 | 2063571905 | 4300 | 4300 | 4300 | 4295 | 8721 |
| 302 | 20230707 | 133200 | 2026086745 | 4295 | 4295 | 4300 | 4295 | 280 |
| 303 | 20230707 | 133100 | 2024883620 | 4295 | 4300 | 4300 | 4295 | 2134 |
| 304 | 20230707 | 133000 | 2015707430 | 4295 | 4300 | 4300 | 4295 | 921 |
| 305 | 20230707 | 132900 | 2011747640 | 4300 | 4295 | 4300 | 4290 | 1337 |
| 306 | 20230707 | 132800 | 2006003455 | 4295 | 4295 | 4295 | 4290 | 253 |
| 307 | 20230707 | 132700 | 2004916970 | 4295 | 4295 | 4295 | 4290 | 628 |
| 308 | 20230707 | 132600 | 2002219730 | 4295 | 4295 | 4295 | 4290 | 141 |
| 309 | 20230707 | 132500 | 2001614145 | 4295 | 4295 | 4295 | 4295 | 109 |
| 310 | 20230707 | 132400 | 2001145990 | 4295 | 4295 | 4295 | 4290 | 777 |
| 311 | 20230707 | 132300 | 1997809775 | 4295 | 4295 | 4295 | 4295 | 2598 |
| 312 | 20230707 | 132200 | 1986651365 | 4295 | 4295 | 4295 | 4295 | 370 |
| 313 | 20230707 | 132100 | 1985062215 | 4295 | 4295 | 4295 | 4290 | 624 |
| 314 | 20230707 | 132000 | 1982383845 | 4295 | 4295 | 4295 | 4290 | 118 |
| 315 | 20230707 | 131900 | 1981877120 | 4295 | 4295 | 4295 | 4295 | 3385 |
| 316 | 20230707 | 131800 | 1967338545 | 4295 | 4295 | 4295 | 4290 | 473 |
| 317 | 20230707 | 131700 | 1965307025 | 4295 | 4290 | 4295 | 4290 | 59 |
| 318 | 20230707 | 131600 | 1965053630 | 4295 | 4290 | 4295 | 4290 | 578 |
| 319 | 20230707 | 131500 | 1962573825 | 4290 | 4290 | 4290 | 4290 | 112 |
| 320 | 20230707 | 131400 | 1962093345 | 4290 | 4285 | 4290 | 4285 | 1027 |
| 321 | 20230707 | 131300 | 1957692515 | 4285 | 4285 | 4285 | 4285 | 989 |
| 322 | 20230707 | 131200 | 1953454650 | 4285 | 4290 | 4295 | 4280 | 6640 |
| 323 | 20230707 | 131100 | 1924993470 | 4295 | 4290 | 4295 | 4290 | 2156 |
| 324 | 20230707 | 131000 | 1915733825 | 4295 | 4295 | 4295 | 4295 | 11412 |
| 325 | 20230707 | 130900 | 1866719285 | 4295 | 4280 | 4295 | 4280 | 5164 |
| 326 | 20230707 | 130800 | 1844549775 | 4280 | 4275 | 4280 | 4275 | 141 |
| 327 | 20230707 | 130700 | 1843946400 | 4275 | 4285 | 4285 | 4275 | 1932 |
| 328 | 20230707 | 130600 | 1835678680 | 4285 | 4280 | 4285 | 4280 | 58 |
| 329 | 20230707 | 130500 | 1835430330 | 4280 | 4275 | 4290 | 4270 | 5270 |
| 330 | 20230707 | 130400 | 1812849345 | 4270 | 4270 | 4270 | 4270 | 108 |
| 331 | 20230707 | 130300 | 1812388185 | 4270 | 4285 | 4285 | 4270 | 1169 |
| 332 | 20230707 | 130200 | 1807393135 | 4280 | 4290 | 4290 | 4280 | 1735 |
| 333 | 20230707 | 130100 | 1799955305 | 4290 | 4290 | 4290 | 4290 | 176 |
| 334 | 20230707 | 130000 | 1799200265 | 4290 | 4290 | 4290 | 4290 | 141 |
| 335 | 20230707 | 125900 | 1798595375 | 4290 | 4290 | 4290 | 4280 | 597 |
| 336 | 20230707 | 125800 | 1796034815 | 4290 | 4290 | 4290 | 4285 | 169 |
| 337 | 20230707 | 125700 | 1795309815 | 4290 | 4290 | 4290 | 4290 | 59 |
| 338 | 20230707 | 125600 | 1795056705 | 4290 | 4285 | 4290 | 4285 | 576 |
| 339 | 20230707 | 125500 | 1792587005 | 4285 | 4285 | 4285 | 4285 | 118 |
| 340 | 20230707 | 125400 | 1792081375 | 4285 | 4275 | 4285 | 4275 | 499 |
| 341 | 20230707 | 125300 | 1789944205 | 4285 | 4285 | 4285 | 4270 | 1260 |
| 342 | 20230707 | 125200 | 1784558590 | 4280 | 4290 | 4290 | 4280 | 3328 |
| 343 | 20230707 | 125100 | 1770308825 | 4290 | 4290 | 4290 | 4285 | 2518 |
| 344 | 20230707 | 125000 | 1759516605 | 4290 | 4290 | 4290 | 4290 | 889 |
| 345 | 20230707 | 124900 | 1755702795 | 4290 | 4290 | 4290 | 4285 | 405 |
| 346 | 20230707 | 124800 | 1753965355 | 4290 | 4295 | 4295 | 4290 | 965 |
| 347 | 20230707 | 124700 | 1749821560 | 4295 | 4295 | 4295 | 4295 | 525 |
| 348 | 20230707 | 124600 | 1747566685 | 4295 | 4295 | 4295 | 4295 | 107 |
| 349 | 20230707 | 124500 | 1747107120 | 4295 | 4285 | 4295 | 4285 | 3396 |
| 350 | 20230707 | 124400 | 1732524440 | 4290 | 4290 | 4295 | 4290 | 896 |
| 351 | 20230707 | 124300 | 1728680220 | 4295 | 4295 | 4295 | 4285 | 258 |
| 352 | 20230707 | 124200 | 1727572240 | 4295 | 4295 | 4295 | 4295 | 520 |
| 353 | 20230707 | 124100 | 1725338840 | 4295 | 4295 | 4295 | 4295 | 1379 |
| 354 | 20230707 | 124000 | 1719416035 | 4295 | 4295 | 4295 | 4290 | 1586 |
| 355 | 20230707 | 123900 | 1712611130 | 4295 | 4285 | 4295 | 4285 | 928 |
| 356 | 20230707 | 123800 | 1708627665 | 4285 | 4290 | 4290 | 4285 | 475 |
| 357 | 20230707 | 123700 | 1706589925 | 4290 | 4290 | 4290 | 4290 | 340 |
| 358 | 20230707 | 123600 | 1705131325 | 4290 | 4290 | 4290 | 4290 | 453 |
| 359 | 20230707 | 123500 | 1703187955 | 4285 | 4295 | 4295 | 4285 | 1883 |
| 360 | 20230707 | 123400 | 1695109535 | 4295 | 4295 | 4295 | 4290 | 1519 |
| 361 | 20230707 | 123300 | 1688590430 | 4295 | 4295 | 4295 | 4295 | 202 |
| 362 | 20230707 | 123200 | 1687722840 | 4290 | 4290 | 4295 | 4290 | 542 |
| 363 | 20230707 | 123100 | 1685396950 | 4295 | 4295 | 4295 | 4290 | 669 |
| 364 | 20230707 | 123000 | 1682524605 | 4295 | 4295 | 4295 | 4290 | 545 |
| 365 | 20230707 | 122900 | 1680183860 | 4295 | 4295 | 4295 | 4295 | 66 |
| 366 | 20230707 | 122800 | 1679900390 | 4295 | 4295 | 4295 | 4280 | 2936 |
| 367 | 20230707 | 122700 | 1667308960 | 4295 | 4285 | 4295 | 4275 | 2387 |
| 368 | 20230707 | 122600 | 1657075420 | 4290 | 4290 | 4295 | 4285 | 1825 |
| 369 | 20230707 | 122500 | 1649244790 | 4290 | 4295 | 4295 | 4290 | 1128 |
| 370 | 20230707 | 122400 | 1644402720 | 4295 | 4280 | 4295 | 4280 | 3981 |
| 371 | 20230707 | 122300 | 1627329370 | 4275 | 4290 | 4295 | 4275 | 5218 |
| 372 | 20230707 | 122200 | 1604994305 | 4285 | 4290 | 4290 | 4280 | 1096 |
| 373 | 20230707 | 122100 | 1600294715 | 4290 | 4290 | 4290 | 4290 | 148 |
| 374 | 20230707 | 122000 | 1599659795 | 4285 | 4285 | 4290 | 4280 | 550 |
| 375 | 20230707 | 121900 | 1597301445 | 4280 | 4285 | 4285 | 4280 | 552 |
| 376 | 20230707 | 121800 | 1594936210 | 4290 | 4290 | 4290 | 4285 | 262 |
| 377 | 20230707 | 121700 | 1593812730 | 4295 | 4290 | 4295 | 4290 | 645 |
| 378 | 20230707 | 121600 | 1591042565 | 4295 | 4295 | 4295 | 4295 | 153 |
| 379 | 20230707 | 121500 | 1590385430 | 4290 | 4295 | 4295 | 4290 | 370 |
| 380 | 20230707 | 121400 | 1588797250 | 4290 | 4295 | 4295 | 4290 | 1095 |
| 381 | 20230707 | 121300 | 1584096730 | 4295 | 4295 | 4295 | 4290 | 116 |
| 382 | 20230707 | 121200 | 1583598520 | 4295 | 4290 | 4295 | 4290 | 741 |
| 383 | 20230707 | 121100 | 1580417490 | 4295 | 4295 | 4295 | 4290 | 2182 |
| 384 | 20230707 | 121000 | 1571047250 | 4295 | 4300 | 4300 | 4295 | 1070 |
| 385 | 20230707 | 120900 | 1566446310 | 4300 | 4295 | 4300 | 4295 | 3469 |
| 386 | 20230707 | 120800 | 1551546235 | 4295 | 4290 | 4295 | 4290 | 603 |
| 387 | 20230707 | 120700 | 1548956365 | 4295 | 4295 | 4295 | 4285 | 230 |
| 388 | 20230707 | 120600 | 1547968845 | 4295 | 4290 | 4295 | 4290 | 677 |
| 389 | 20230707 | 120500 | 1545063560 | 4290 | 4295 | 4295 | 4290 | 221 |
| 390 | 20230707 | 120400 | 1544114885 | 4290 | 4295 | 4295 | 4290 | 381 |
| 391 | 20230707 | 120300 | 1542479490 | 4295 | 4295 | 4295 | 4290 | 514 |
| 392 | 20230707 | 120200 | 1540271870 | 4295 | 4290 | 4295 | 4290 | 936 |
| 393 | 20230707 | 120100 | 1536255900 | 4290 | 4295 | 4295 | 4285 | 659 |
| 394 | 20230707 | 120000 | 1533431195 | 4295 | 4295 | 4300 | 4290 | 2887 |
| 395 | 20230707 | 115900 | 1521025695 | 4295 | 4275 | 4295 | 4270 | 8044 |
| 396 | 20230707 | 115800 | 1486500765 | 4275 | 4290 | 4290 | 4270 | 6617 |
| 397 | 20230707 | 115700 | 1458211485 | 4290 | 4290 | 4290 | 4285 | 1014 |
| 398 | 20230707 | 115600 | 1453861580 | 4290 | 4295 | 4295 | 4290 | 124 |
| 399 | 20230707 | 115500 | 1453329230 | 4295 | 4285 | 4295 | 4285 | 1220 |
| 400 | 20230707 | 115400 | 1448095465 | 4285 | 4285 | 4285 | 4280 | 1035 |
| 401 | 20230707 | 115300 | 1443661000 | 4285 | 4290 | 4290 | 4280 | 1072 |
| 402 | 20230707 | 115200 | 1439071920 | 4280 | 4290 | 4295 | 4280 | 5524 |
| 403 | 20230707 | 115100 | 1415371680 | 4285 | 4285 | 4285 | 4280 | 644 |
| 404 | 20230707 | 115000 | 1412613640 | 4285 | 4290 | 4290 | 4280 | 1552 |
| 405 | 20230707 | 114900 | 1405962495 | 4295 | 4295 | 4295 | 4290 | 1145 |
| 406 | 20230707 | 114800 | 1401047220 | 4295 | 4295 | 4295 | 4290 | 682 |
| 407 | 20230707 | 114700 | 1398118580 | 4295 | 4300 | 4300 | 4295 | 2300 |
| 408 | 20230707 | 114600 | 1388234555 | 4300 | 4295 | 4300 | 4295 | 717 |
| 409 | 20230707 | 114500 | 1385151975 | 4295 | 4290 | 4300 | 4290 | 1594 |
| 410 | 20230707 | 114400 | 1378304980 | 4290 | 4300 | 4300 | 4290 | 693 |
| 411 | 20230707 | 114300 | 1375326900 | 4300 | 4300 | 4300 | 4295 | 387 |
| 412 | 20230707 | 114200 | 1373663900 | 4300 | 4300 | 4300 | 4300 | 161 |
| 413 | 20230707 | 114100 | 1372971600 | 4300 | 4300 | 4300 | 4295 | 328 |
| 414 | 20230707 | 114000 | 1371561210 | 4300 | 4300 | 4300 | 4290 | 674 |
| 415 | 20230707 | 113900 | 1368663970 | 4295 | 4300 | 4300 | 4295 | 106 |
| 416 | 20230707 | 113800 | 1368208175 | 4300 | 4295 | 4300 | 4295 | 6316 |
| 417 | 20230707 | 113700 | 1341051735 | 4295 | 4290 | 4295 | 4290 | 112 |
| 418 | 20230707 | 113600 | 1340571150 | 4290 | 4290 | 4290 | 4285 | 1063 |
| 419 | 20230707 | 113500 | 1336010895 | 4295 | 4305 | 4305 | 4295 | 4643 |
| 420 | 20230707 | 113400 | 1316063205 | 4300 | 4305 | 4305 | 4300 | 1109 |
| 421 | 20230707 | 113300 | 1311293985 | 4300 | 4305 | 4305 | 4300 | 255 |
| 422 | 20230707 | 113200 | 1310196715 | 4300 | 4305 | 4305 | 4300 | 3658 |
| 423 | 20230707 | 113100 | 1294463665 | 4305 | 4295 | 4305 | 4295 | 5388 |
| 424 | 20230707 | 113000 | 1271300355 | 4295 | 4290 | 4295 | 4290 | 231 |
| 425 | 20230707 | 112900 | 1270308470 | 4295 | 4290 | 4295 | 4290 | 1130 |
| 426 | 20230707 | 112800 | 1265455675 | 4295 | 4290 | 4295 | 4290 | 376 |
| 427 | 20230707 | 112700 | 1263842055 | 4290 | 4285 | 4295 | 4285 | 2468 |
| 428 | 20230707 | 112600 | 1253262150 | 4290 | 4300 | 4300 | 4290 | 1037 |
| 429 | 20230707 | 112500 | 1248812925 | 4300 | 4275 | 4300 | 4275 | 26745 |
| 430 | 20230707 | 112400 | 1133993975 | 4275 | 4275 | 4275 | 4275 | 481 |
| 431 | 20230707 | 112300 | 1131937700 | 4265 | 4265 | 4270 | 4265 | 609 |
| 432 | 20230707 | 112200 | 1129337535 | 4265 | 4275 | 4275 | 4260 | 2192 |
| 433 | 20230707 | 112100 | 1119978095 | 4270 | 4260 | 4275 | 4260 | 3112 |
| 434 | 20230707 | 112000 | 1106703220 | 4265 | 4250 | 4265 | 4250 | 452 |
| 435 | 20230707 | 111900 | 1104775485 | 4265 | 4260 | 4265 | 4255 | 583 |
| 436 | 20230707 | 111800 | 1102289050 | 4265 | 4255 | 4265 | 4250 | 3523 |
| 437 | 20230707 | 111700 | 1087288960 | 4255 | 4255 | 4255 | 4255 | 2001 |
| 438 | 20230707 | 111600 | 1078774705 | 4255 | 4255 | 4255 | 4255 | 110 |
| 439 | 20230707 | 111500 | 1078306655 | 4255 | 4245 | 4255 | 4245 | 8194 |
| 440 | 20230707 | 111400 | 1043479750 | 4245 | 4245 | 4250 | 4245 | 2902 |
| 441 | 20230707 | 111300 | 1031149130 | 4250 | 4230 | 4250 | 4230 | 11738 |
| 442 | 20230707 | 111200 | 981416280 | 4230 | 4230 | 4230 | 4230 | 539 |
| 443 | 20230707 | 111100 | 979136310 | 4230 | 4230 | 4230 | 4230 | 80 |
| 444 | 20230707 | 111000 | 978797910 | 4235 | 4225 | 4235 | 4225 | 468 |
| 445 | 20230707 | 110900 | 976815980 | 4220 | 4230 | 4235 | 4220 | 2092 |
| 446 | 20230707 | 110800 | 967960855 | 4230 | 4235 | 4235 | 4230 | 282 |
| 447 | 20230707 | 110700 | 966767655 | 4235 | 4235 | 4235 | 4235 | 593 |
| 448 | 20230707 | 110600 | 964256300 | 4235 | 4240 | 4240 | 4235 | 4984 |
| 449 | 20230707 | 110500 | 943149050 | 4240 | 4240 | 4240 | 4235 | 134 |
| 450 | 20230707 | 110400 | 942580990 | 4240 | 4240 | 4240 | 4235 | 546 |
| 451 | 20230707 | 110300 | 940265960 | 4240 | 4240 | 4240 | 4240 | 0 |
| 452 | 20230707 | 110200 | 940265960 | 4240 | 4235 | 4240 | 4235 | 382 |
| 453 | 20230707 | 110100 | 938647135 | 4230 | 4235 | 4235 | 4230 | 2400 |
| 454 | 20230707 | 110000 | 928485135 | 4230 | 4230 | 4235 | 4230 | 27 |
| 455 | 20230707 | 105900 | 928370900 | 4230 | 4230 | 4230 | 4230 | 150 |
| 456 | 20230707 | 105800 | 927736400 | 4235 | 4225 | 4235 | 4225 | 596 |
| 457 | 20230707 | 105700 | 925213290 | 4230 | 4235 | 4235 | 4225 | 1792 |
| 458 | 20230707 | 105600 | 917634820 | 4235 | 4240 | 4240 | 4235 | 548 |
| 459 | 20230707 | 105500 | 915311390 | 4235 | 4235 | 4235 | 4235 | 2 |
| 460 | 20230707 | 105400 | 915302920 | 4240 | 4235 | 4240 | 4235 | 713 |
| 461 | 20230707 | 105300 | 912282995 | 4235 | 4240 | 4245 | 4235 | 763 |
| 462 | 20230707 | 105200 | 909049555 | 4240 | 4245 | 4250 | 4240 | 263 |
| 463 | 20230707 | 105100 | 907932630 | 4245 | 4245 | 4250 | 4240 | 160 |
| 464 | 20230707 | 105000 | 907253430 | 4260 | 4260 | 4265 | 4245 | 5831 |
| 465 | 20230707 | 104900 | 882421345 | 4260 | 4250 | 4260 | 4250 | 877 |
| 466 | 20230707 | 104800 | 878688425 | 4250 | 4255 | 4265 | 4250 | 2580 |
| 467 | 20230707 | 104700 | 867703350 | 4255 | 4240 | 4255 | 4230 | 12162 |
| 468 | 20230707 | 104600 | 816039680 | 4240 | 4230 | 4240 | 4230 | 478 |
| 469 | 20230707 | 104500 | 814012990 | 4230 | 4230 | 4245 | 4230 | 13709 |
| 470 | 20230707 | 104400 | 755892730 | 4230 | 4230 | 4230 | 4230 | 1939 |
| 471 | 20230707 | 104300 | 747690760 | 4230 | 4225 | 4235 | 4225 | 6168 |
| 472 | 20230707 | 104200 | 721609400 | 4225 | 4215 | 4225 | 4215 | 2792 |
| 473 | 20230707 | 104100 | 709826195 | 4210 | 4190 | 4215 | 4190 | 5972 |
| 474 | 20230707 | 104000 | 684750065 | 4190 | 4185 | 4190 | 4185 | 76 |
| 475 | 20230707 | 103900 | 684431630 | 4185 | 4190 | 4190 | 4185 | 547 |
| 476 | 20230707 | 103800 | 682139725 | 4185 | 4185 | 4185 | 4185 | 134 |
| 477 | 20230707 | 103700 | 681578935 | 4190 | 4185 | 4190 | 4185 | 88 |
| 478 | 20230707 | 103600 | 681210230 | 4180 | 4185 | 4185 | 4170 | 7704 |
| 479 | 20230707 | 103500 | 649031135 | 4185 | 4185 | 4185 | 4185 | 202 |
| 480 | 20230707 | 103400 | 648185765 | 4170 | 4180 | 4180 | 4170 | 1305 |
| 481 | 20230707 | 103300 | 642741375 | 4185 | 4180 | 4185 | 4180 | 745 |
| 482 | 20230707 | 103200 | 639623560 | 4180 | 4190 | 4190 | 4180 | 197 |
| 483 | 20230707 | 103100 | 638799690 | 4190 | 4175 | 4190 | 4175 | 10138 |
| 484 | 20230707 | 103000 | 596393400 | 4170 | 4165 | 4170 | 4165 | 1888 |
| 485 | 20230707 | 102900 | 588522385 | 4160 | 4165 | 4165 | 4160 | 75 |
| 486 | 20230707 | 102800 | 588210045 | 4160 | 4165 | 4165 | 4160 | 573 |
| 487 | 20230707 | 102700 | 585823625 | 4160 | 4160 | 4160 | 4160 | 22 |
| 488 | 20230707 | 102600 | 585732105 | 4160 | 4165 | 4165 | 4160 | 116 |
| 489 | 20230707 | 102500 | 585249535 | 4170 | 4160 | 4170 | 4160 | 421 |
| 490 | 20230707 | 102400 | 583495220 | 4155 | 4155 | 4155 | 4155 | 40 |
| 491 | 20230707 | 102300 | 583329020 | 4160 | 4160 | 4160 | 4160 | 567 |
| 492 | 20230707 | 102200 | 580970300 | 4165 | 4155 | 4165 | 4155 | 541 |
| 493 | 20230707 | 102100 | 578717850 | 4155 | 4155 | 4155 | 4155 | 11 |
| 494 | 20230707 | 102000 | 578672145 | 4155 | 4160 | 4160 | 4155 | 54 |
| 495 | 20230707 | 101900 | 578447710 | 4160 | 4160 | 4160 | 4160 | 261 |
| 496 | 20230707 | 101800 | 577361950 | 4160 | 4155 | 4160 | 4155 | 1189 |
| 497 | 20230707 | 101700 | 572415750 | 4155 | 4155 | 4155 | 4155 | 10 |
| 498 | 20230707 | 101600 | 572374200 | 4155 | 4155 | 4160 | 4155 | 135 |
| 499 | 20230707 | 101500 | 571813270 | 4155 | 4155 | 4155 | 4155 | 1056 |
| 500 | 20230707 | 101400 | 567425590 | 4160 | 4160 | 4160 | 4160 | 4 |
| 501 | 20230707 | 101300 | 567408950 | 4165 | 4165 | 4165 | 4165 | 0 |
| 502 | 20230707 | 101200 | 567408950 | 4165 | 4165 | 4165 | 4165 | 3 |
| 503 | 20230707 | 101100 | 567396455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 504 | 20230707 | 101000 | 567396455 | 4160 | 4155 | 4160 | 4155 | 1131 |
| 505 | 20230707 | 100900 | 562691500 | 4155 | 4155 | 4160 | 4155 | 1443 |
| 506 | 20230707 | 100800 | 556690510 | 4155 | 4150 | 4155 | 4150 | 24 |
| 507 | 20230707 | 100700 | 556590855 | 4155 | 4155 | 4155 | 4155 | 16 |
| 508 | 20230707 | 100600 | 556524375 | 4150 | 4150 | 4150 | 4150 | 0 |
| 509 | 20230707 | 100500 | 556524375 | 4150 | 4150 | 4150 | 4150 | 0 |
| 510 | 20230707 | 100400 | 556524375 | 4150 | 4150 | 4150 | 4150 | 1002 |
| 511 | 20230707 | 100300 | 552366075 | 4145 | 4155 | 4155 | 4145 | 1450 |
| 512 | 20230707 | 100200 | 546350675 | 4170 | 4160 | 4170 | 4160 | 558 |
| 513 | 20230707 | 100100 | 544029385 | 4155 | 4155 | 4155 | 4155 | 1 |
| 514 | 20230707 | 100000 | 544025230 | 4150 | 4150 | 4150 | 4145 | 5294 |
| 515 | 20230707 | 095900 | 522055135 | 4150 | 4140 | 4150 | 4140 | 1337 |
| 516 | 20230707 | 095800 | 516512025 | 4135 | 4140 | 4140 | 4135 | 4792 |
| 517 | 20230707 | 095700 | 496696865 | 4140 | 4140 | 4140 | 4140 | 200 |
| 518 | 20230707 | 095600 | 495868865 | 4140 | 4135 | 4145 | 4135 | 902 |
| 519 | 20230707 | 095500 | 492135085 | 4135 | 4135 | 4135 | 4135 | 539 |
| 520 | 20230707 | 095400 | 489906320 | 4135 | 4135 | 4135 | 4135 | 700 |
| 521 | 20230707 | 095300 | 487011820 | 4145 | 4140 | 4150 | 4135 | 6079 |
| 522 | 20230707 | 095200 | 461854175 | 4140 | 4170 | 4170 | 4140 | 15288 |
| 523 | 20230707 | 095100 | 398341710 | 4170 | 4180 | 4180 | 4170 | 5149 |
| 524 | 20230707 | 095000 | 376849125 | 4175 | 4175 | 4175 | 4175 | 0 |
| 525 | 20230707 | 094900 | 376849125 | 4175 | 4175 | 4180 | 4175 | 448 |
| 526 | 20230707 | 094800 | 374978715 | 4180 | 4180 | 4180 | 4180 | 295 |
| 527 | 20230707 | 094700 | 373745615 | 4175 | 4180 | 4180 | 4175 | 126 |
| 528 | 20230707 | 094600 | 373218940 | 4180 | 4180 | 4180 | 4180 | 554 |
| 529 | 20230707 | 094500 | 370903220 | 4180 | 4180 | 4180 | 4180 | 179 |
| 530 | 20230707 | 094400 | 370155000 | 4175 | 4175 | 4175 | 4175 | 37 |
| 531 | 20230707 | 094300 | 370000525 | 4175 | 4180 | 4180 | 4175 | 1023 |
| 532 | 20230707 | 094200 | 365724475 | 4180 | 4180 | 4180 | 4180 | 0 |
| 533 | 20230707 | 094100 | 365724475 | 4180 | 4180 | 4180 | 4180 | 1167 |
| 534 | 20230707 | 094000 | 360846415 | 4180 | 4180 | 4180 | 4180 | 1196 |
| 535 | 20230707 | 093900 | 355847135 | 4180 | 4190 | 4190 | 4180 | 706 |
| 536 | 20230707 | 093800 | 352895755 | 4180 | 4185 | 4185 | 4180 | 1245 |
| 537 | 20230707 | 093700 | 347685645 | 4190 | 4185 | 4190 | 4185 | 5 |
| 538 | 20230707 | 093600 | 347664715 | 4180 | 4180 | 4180 | 4180 | 2000 |
| 539 | 20230707 | 093500 | 339304715 | 4185 | 4185 | 4185 | 4185 | 12 |
| 540 | 20230707 | 093400 | 339254495 | 4190 | 4190 | 4190 | 4190 | 1925 |
| 541 | 20230707 | 093300 | 331188745 | 4190 | 4190 | 4190 | 4190 | 10 |
| 542 | 20230707 | 093200 | 331146845 | 4180 | 4180 | 4180 | 4180 | 0 |
| 543 | 20230707 | 093100 | 331146845 | 4180 | 4190 | 4190 | 4180 | 23 |
| 544 | 20230707 | 093000 | 331050495 | 4180 | 4190 | 4190 | 4180 | 2382 |
| 545 | 20230707 | 092900 | 321069945 | 4195 | 4190 | 4195 | 4190 | 126 |
| 546 | 20230707 | 092800 | 320541380 | 4190 | 4170 | 4190 | 4170 | 60 |
| 547 | 20230707 | 092700 | 320290580 | 4190 | 4175 | 4190 | 4175 | 1012 |
| 548 | 20230707 | 092600 | 316057080 | 4170 | 4175 | 4175 | 4170 | 1690 |
| 549 | 20230707 | 092500 | 309009345 | 4175 | 4190 | 4190 | 4175 | 83 |
| 550 | 20230707 | 092400 | 308662475 | 4170 | 4165 | 4170 | 4165 | 1297 |
| 551 | 20230707 | 092300 | 303259750 | 4165 | 4160 | 4165 | 4160 | 1004 |
| 552 | 20230707 | 092200 | 299083090 | 4170 | 4170 | 4170 | 4170 | 1 |
| 553 | 20230707 | 092100 | 299078920 | 4155 | 4165 | 4165 | 4150 | 6468 |
| 554 | 20230707 | 092000 | 272203085 | 4165 | 4195 | 4200 | 4165 | 10294 |
| 555 | 20230707 | 091900 | 229244010 | 4180 | 4195 | 4195 | 4180 | 1308 |
| 556 | 20230707 | 091800 | 223776555 | 4185 | 4185 | 4185 | 4185 | 0 |
| 557 | 20230707 | 091700 | 223776555 | 4185 | 4185 | 4185 | 4185 | 205 |
| 558 | 20230707 | 091600 | 222918630 | 4185 | 4185 | 4185 | 4185 | 300 |
| 559 | 20230707 | 091500 | 221663130 | 4210 | 4195 | 4210 | 4190 | 1848 |
| 560 | 20230707 | 091400 | 213908185 | 4195 | 4195 | 4195 | 4195 | 470 |
| 561 | 20230707 | 091300 | 211936535 | 4195 | 4200 | 4200 | 4195 | 3392 |
| 562 | 20230707 | 091200 | 197697925 | 4200 | 4190 | 4200 | 4190 | 1451 |
| 563 | 20230707 | 091100 | 191605015 | 4205 | 4210 | 4210 | 4200 | 3027 |
| 564 | 20230707 | 091000 | 178887330 | 4220 | 4215 | 4240 | 4215 | 13685 |
| 565 | 20230707 | 090900 | 121169000 | 4220 | 4240 | 4250 | 4220 | 2784 |
| 566 | 20230707 | 090800 | 109371105 | 4245 | 4250 | 4250 | 4240 | 3754 |
| 567 | 20230707 | 090700 | 93424800 | 4250 | 4215 | 4250 | 4215 | 6613 |
| 568 | 20230707 | 090600 | 65431395 | 4215 | 4205 | 4215 | 4200 | 5412 |
| 569 | 20230707 | 090500 | 42678375 | 4205 | 4195 | 4205 | 4195 | 1298 |
| 570 | 20230707 | 090400 | 37228410 | 4190 | 4185 | 4190 | 4170 | 772 |
| 571 | 20230707 | 090300 | 33994050 | 4175 | 4190 | 4190 | 4175 | 1006 |
| 572 | 20230707 | 090200 | 29783770 | 4160 | 4190 | 4190 | 4160 | 480 |
| 573 | 20230707 | 090100 | 27785635 | 4180 | 4180 | 4190 | 4150 | 2571 |
| 574 | 20230707 | 090000 | 17034520 | 4180 | 4160 | 4180 | 4155 | 3987 |