28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 8417 |
| 3 | 20230721 | 183100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20230721 | 183000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20230721 | 182900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20230721 | 182800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20230721 | 182700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20230721 | 182600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20230721 | 182500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20230721 | 182400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20230721 | 182300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20230721 | 182200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20230721 | 182100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20230721 | 182000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20230721 | 181900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20230721 | 181800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20230721 | 181700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20230721 | 181600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20230721 | 181500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20230721 | 181400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20230721 | 181300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20230721 | 181200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20230721 | 181100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20230721 | 181000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20230721 | 180900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20230721 | 180800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20230721 | 180700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20230721 | 180600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20230721 | 180500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20230721 | 180400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20230721 | 180300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20230721 | 180200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 8417 |
| 33 | 20230721 | 180100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20230721 | 180000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20230721 | 175900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20230721 | 175800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20230721 | 175700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20230721 | 175600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20230721 | 175500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20230721 | 175400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20230721 | 175300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20230721 | 175200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20230721 | 175100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20230721 | 175000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20230721 | 174900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20230721 | 174800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20230721 | 174700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20230721 | 174600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20230721 | 174500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20230721 | 174400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20230721 | 174300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20230721 | 174200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20230721 | 174100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20230721 | 174000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20230721 | 173900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20230721 | 173800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20230721 | 173700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20230721 | 173600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20230721 | 173500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20230721 | 173400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20230721 | 173300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20230721 | 173200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 8417 |
| 63 | 20230721 | 173100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20230721 | 173000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20230721 | 172900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20230721 | 172800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20230721 | 172700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20230721 | 172600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20230721 | 172500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20230721 | 172400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20230721 | 172300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20230721 | 172200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20230721 | 172100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20230721 | 172000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20230721 | 171900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20230721 | 171800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20230721 | 171700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20230721 | 171600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20230721 | 171500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20230721 | 171400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20230721 | 171300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20230721 | 171200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20230721 | 171100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20230721 | 171000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20230721 | 170900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20230721 | 170800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20230721 | 170700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20230721 | 170600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20230721 | 170500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20230721 | 170400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20230721 | 170300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20230721 | 170200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 8417 |
| 93 | 20230721 | 170100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20230721 | 170000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20230721 | 165900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20230721 | 165800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20230721 | 165700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20230721 | 165600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20230721 | 165500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20230721 | 165400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20230721 | 165300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20230721 | 165200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20230721 | 165100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20230721 | 165000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20230721 | 164900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20230721 | 164800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20230721 | 164700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20230721 | 164600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20230721 | 164500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20230721 | 164400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20230721 | 164300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20230721 | 164200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20230721 | 164100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20230721 | 164000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20230721 | 163900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20230721 | 163800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20230721 | 163700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20230721 | 163600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20230721 | 163500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20230721 | 163400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20230721 | 163300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20230721 | 163200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 8417 |
| 123 | 20230721 | 163100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20230721 | 163000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20230721 | 162900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20230721 | 162800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20230721 | 162700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20230721 | 162600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20230721 | 162500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20230721 | 162400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20230721 | 162300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20230721 | 162200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20230721 | 162100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20230721 | 162000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20230721 | 161900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20230721 | 161800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20230721 | 161700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20230721 | 161600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20230721 | 161500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20230721 | 161400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20230721 | 161300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20230721 | 161200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20230721 | 161100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20230721 | 161000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20230721 | 160900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20230721 | 160800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20230721 | 160700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20230721 | 160600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20230721 | 160500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20230721 | 160400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20230721 | 160300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20230721 | 160200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 8417 |
| 153 | 20230721 | 160100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20230721 | 160000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20230721 | 155900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20230721 | 155800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20230721 | 155700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20230721 | 155600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20230721 | 155500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20230721 | 155400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20230721 | 155300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20230721 | 155200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20230721 | 155100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20230721 | 155000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20230721 | 154900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20230721 | 154800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20230721 | 154700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20230721 | 154600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20230721 | 154500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20230721 | 154400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20230721 | 154300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20230721 | 154200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20230721 | 154100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20230721 | 154000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20230721 | 153900 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20230721 | 153800 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20230721 | 153700 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20230721 | 153600 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20230721 | 153500 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20230721 | 153400 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20230721 | 153300 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20230721 | 153200 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 8417 |
| 183 | 20230721 | 153100 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20230721 | 153000 | 1403546820 | 4235 | 4235 | 4235 | 4235 | 8417 |
| 185 | 20230721 | 152900 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20230721 | 152800 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20230721 | 152700 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20230721 | 152600 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20230721 | 152500 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20230721 | 152400 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20230721 | 152300 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20230721 | 152200 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20230721 | 152100 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20230721 | 152000 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20230721 | 151900 | 1367900825 | 4230 | 4230 | 4230 | 4230 | 483 |
| 196 | 20230721 | 151800 | 1365857735 | 4230 | 4225 | 4230 | 4225 | 89 |
| 197 | 20230721 | 151700 | 1365481400 | 4230 | 4230 | 4230 | 4230 | 2547 |
| 198 | 20230721 | 151600 | 1354707590 | 4230 | 4230 | 4230 | 4230 | 542 |
| 199 | 20230721 | 151500 | 1352414930 | 4230 | 4230 | 4230 | 4230 | 154 |
| 200 | 20230721 | 151400 | 1351763510 | 4230 | 4230 | 4230 | 4230 | 16 |
| 201 | 20230721 | 151300 | 1351695830 | 4230 | 4230 | 4230 | 4230 | 26 |
| 202 | 20230721 | 151200 | 1351585850 | 4230 | 4230 | 4230 | 4220 | 1264 |
| 203 | 20230721 | 151100 | 1346247730 | 4230 | 4230 | 4230 | 4220 | 5022 |
| 204 | 20230721 | 151000 | 1325050240 | 4230 | 4230 | 4230 | 4230 | 318 |
| 205 | 20230721 | 150900 | 1323705100 | 4230 | 4230 | 4230 | 4230 | 216 |
| 206 | 20230721 | 150800 | 1322791420 | 4230 | 4230 | 4230 | 4230 | 675 |
| 207 | 20230721 | 150700 | 1319936170 | 4230 | 4230 | 4230 | 4230 | 164 |
| 208 | 20230721 | 150600 | 1319242450 | 4230 | 4230 | 4230 | 4230 | 1 |
| 209 | 20230721 | 150500 | 1319238220 | 4230 | 4230 | 4230 | 4230 | 27 |
| 210 | 20230721 | 150400 | 1319124010 | 4220 | 4225 | 4225 | 4220 | 30 |
| 211 | 20230721 | 150300 | 1318997350 | 4225 | 4225 | 4225 | 4225 | 351 |
| 212 | 20230721 | 150200 | 1317514375 | 4210 | 4230 | 4230 | 4210 | 5001 |
| 213 | 20230721 | 150100 | 1296443115 | 4230 | 4230 | 4230 | 4230 | 26 |
| 214 | 20230721 | 150000 | 1296333135 | 4220 | 4220 | 4225 | 4220 | 539 |
| 215 | 20230721 | 145900 | 1294055880 | 4220 | 4235 | 4235 | 4220 | 2742 |
| 216 | 20230721 | 145800 | 1282467715 | 4240 | 4235 | 4240 | 4235 | 276 |
| 217 | 20230721 | 145700 | 1281298725 | 4235 | 4235 | 4235 | 4235 | 320 |
| 218 | 20230721 | 145600 | 1279943525 | 4235 | 4235 | 4235 | 4235 | 0 |
| 219 | 20230721 | 145500 | 1279943525 | 4235 | 4235 | 4235 | 4235 | 68 |
| 220 | 20230721 | 145400 | 1279655545 | 4235 | 4235 | 4240 | 4235 | 1204 |
| 221 | 20230721 | 145300 | 1274556475 | 4240 | 4240 | 4240 | 4240 | 188 |
| 222 | 20230721 | 145200 | 1273759355 | 4245 | 4245 | 4245 | 4245 | 1139 |
| 223 | 20230721 | 145100 | 1268924300 | 4240 | 4240 | 4240 | 4240 | 0 |
| 224 | 20230721 | 145000 | 1268924300 | 4240 | 4240 | 4240 | 4240 | 5 |
| 225 | 20230721 | 144900 | 1268903100 | 4235 | 4245 | 4245 | 4235 | 5000 |
| 226 | 20230721 | 144800 | 1247711560 | 4245 | 4245 | 4245 | 4245 | 0 |
| 227 | 20230721 | 144700 | 1247711560 | 4245 | 4245 | 4245 | 4245 | 20 |
| 228 | 20230721 | 144600 | 1247626660 | 4260 | 4260 | 4260 | 4260 | 1 |
| 229 | 20230721 | 144500 | 1247622400 | 4260 | 4260 | 4260 | 4260 | 500 |
| 230 | 20230721 | 144400 | 1245492400 | 4245 | 4250 | 4250 | 4245 | 3100 |
| 231 | 20230721 | 144300 | 1232318825 | 4250 | 4250 | 4250 | 4250 | 142 |
| 232 | 20230721 | 144200 | 1231715325 | 4255 | 4250 | 4255 | 4250 | 32 |
| 233 | 20230721 | 144100 | 1231579190 | 4250 | 4260 | 4260 | 4250 | 2736 |
| 234 | 20230721 | 144000 | 1219947710 | 4250 | 4250 | 4250 | 4250 | 100 |
| 235 | 20230721 | 143900 | 1219522710 | 4260 | 4250 | 4260 | 4250 | 973 |
| 236 | 20230721 | 143800 | 1215384805 | 4240 | 4250 | 4250 | 4240 | 110 |
| 237 | 20230721 | 143700 | 1214918260 | 4240 | 4240 | 4240 | 4240 | 76 |
| 238 | 20230721 | 143600 | 1214596020 | 4240 | 4240 | 4240 | 4240 | 200 |
| 239 | 20230721 | 143500 | 1213748020 | 4240 | 4245 | 4245 | 4240 | 1179 |
| 240 | 20230721 | 143400 | 1208748930 | 4240 | 4250 | 4250 | 4240 | 106 |
| 241 | 20230721 | 143300 | 1208299290 | 4250 | 4250 | 4250 | 4250 | 500 |
| 242 | 20230721 | 143200 | 1206174290 | 4240 | 4240 | 4240 | 4240 | 0 |
| 243 | 20230721 | 143100 | 1206174290 | 4240 | 4240 | 4240 | 4240 | 0 |
| 244 | 20230721 | 143000 | 1206174290 | 4240 | 4240 | 4240 | 4240 | 0 |
| 245 | 20230721 | 142900 | 1206174290 | 4240 | 4250 | 4250 | 4240 | 103 |
| 246 | 20230721 | 142800 | 1205737530 | 4250 | 4245 | 4250 | 4235 | 1036 |
| 247 | 20230721 | 142700 | 1201334550 | 4245 | 4250 | 4250 | 4240 | 3333 |
| 248 | 20230721 | 142600 | 1187184515 | 4240 | 4240 | 4240 | 4240 | 0 |
| 249 | 20230721 | 142500 | 1187184515 | 4240 | 4240 | 4240 | 4240 | 0 |
| 250 | 20230721 | 142400 | 1187184515 | 4240 | 4245 | 4245 | 4240 | 100 |
| 251 | 20230721 | 142300 | 1186760385 | 4245 | 4245 | 4245 | 4245 | 300 |
| 252 | 20230721 | 142200 | 1185486885 | 4245 | 4245 | 4245 | 4245 | 471 |
| 253 | 20230721 | 142100 | 1183487490 | 4250 | 4250 | 4250 | 4250 | 167 |
| 254 | 20230721 | 142000 | 1182777740 | 4250 | 4265 | 4265 | 4245 | 7071 |
| 255 | 20230721 | 141900 | 1152720350 | 4260 | 4255 | 4260 | 4255 | 5492 |
| 256 | 20230721 | 141800 | 1129330615 | 4255 | 4255 | 4255 | 4255 | 321 |
| 257 | 20230721 | 141700 | 1127964760 | 4250 | 4250 | 4250 | 4250 | 2048 |
| 258 | 20230721 | 141600 | 1119260760 | 4250 | 4250 | 4250 | 4250 | 0 |
| 259 | 20230721 | 141500 | 1119260760 | 4250 | 4250 | 4250 | 4250 | 141 |
| 260 | 20230721 | 141400 | 1118661510 | 4250 | 4240 | 4250 | 4240 | 5326 |
| 261 | 20230721 | 141300 | 1096036600 | 4235 | 4225 | 4235 | 4225 | 1913 |
| 262 | 20230721 | 141200 | 1087938305 | 4230 | 4230 | 4230 | 4225 | 3144 |
| 263 | 20230721 | 141100 | 1074651690 | 4230 | 4235 | 4235 | 4230 | 320 |
| 264 | 20230721 | 141000 | 1073297250 | 4230 | 4230 | 4230 | 4230 | 7 |
| 265 | 20230721 | 140900 | 1073267640 | 4230 | 4235 | 4235 | 4230 | 179 |
| 266 | 20230721 | 140800 | 1072509610 | 4235 | 4235 | 4235 | 4235 | 27 |
| 267 | 20230721 | 140700 | 1072395265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 268 | 20230721 | 140600 | 1072395265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 269 | 20230721 | 140500 | 1072395265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 270 | 20230721 | 140400 | 1072395265 | 4235 | 4235 | 4235 | 4235 | 5 |
| 271 | 20230721 | 140300 | 1072374090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 272 | 20230721 | 140200 | 1072374090 | 4235 | 4235 | 4235 | 4235 | 0 |
| 273 | 20230721 | 140100 | 1072374090 | 4235 | 4240 | 4240 | 4235 | 1168 |
| 274 | 20230721 | 140000 | 1067427465 | 4240 | 4240 | 4240 | 4240 | 2351 |
| 275 | 20230721 | 135900 | 1057459225 | 4250 | 4250 | 4250 | 4250 | 155 |
| 276 | 20230721 | 135800 | 1056800475 | 4250 | 4250 | 4250 | 4250 | 146 |
| 277 | 20230721 | 135700 | 1056179975 | 4245 | 4245 | 4245 | 4245 | 212 |
| 278 | 20230721 | 135600 | 1055280035 | 4240 | 4240 | 4240 | 4240 | 1544 |
| 279 | 20230721 | 135500 | 1048733475 | 4240 | 4240 | 4240 | 4240 | 1 |
| 280 | 20230721 | 135400 | 1048729235 | 4235 | 4235 | 4235 | 4235 | 619 |
| 281 | 20230721 | 135300 | 1046107770 | 4235 | 4235 | 4235 | 4235 | 22 |
| 282 | 20230721 | 135200 | 1046014600 | 4235 | 4235 | 4235 | 4235 | 157 |
| 283 | 20230721 | 135100 | 1045349705 | 4235 | 4235 | 4235 | 4235 | 156 |
| 284 | 20230721 | 135000 | 1044689045 | 4235 | 4235 | 4235 | 4235 | 3 |
| 285 | 20230721 | 134900 | 1044676340 | 4235 | 4235 | 4235 | 4235 | 193 |
| 286 | 20230721 | 134800 | 1043858985 | 4235 | 4235 | 4235 | 4235 | 0 |
| 287 | 20230721 | 134700 | 1043858985 | 4235 | 4235 | 4235 | 4235 | 152 |
| 288 | 20230721 | 134600 | 1043215265 | 4235 | 4235 | 4235 | 4235 | 168 |
| 289 | 20230721 | 134500 | 1042503785 | 4235 | 4230 | 4235 | 4230 | 222 |
| 290 | 20230721 | 134400 | 1041564615 | 4235 | 4235 | 4235 | 4235 | 146 |
| 291 | 20230721 | 134300 | 1040946305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 292 | 20230721 | 134200 | 1040946305 | 4235 | 4235 | 4235 | 4235 | 157 |
| 293 | 20230721 | 134100 | 1040281410 | 4235 | 4235 | 4235 | 4235 | 142 |
| 294 | 20230721 | 134000 | 1039680040 | 4230 | 4225 | 4230 | 4220 | 2917 |
| 295 | 20230721 | 133900 | 1027348905 | 4225 | 4220 | 4225 | 4220 | 441 |
| 296 | 20230721 | 133800 | 1025487025 | 4220 | 4225 | 4225 | 4220 | 126 |
| 297 | 20230721 | 133700 | 1024955175 | 4220 | 4220 | 4220 | 4220 | 100 |
| 298 | 20230721 | 133600 | 1024533175 | 4220 | 4220 | 4220 | 4220 | 0 |
| 299 | 20230721 | 133500 | 1024533175 | 4220 | 4220 | 4220 | 4220 | 74 |
| 300 | 20230721 | 133400 | 1024220895 | 4220 | 4220 | 4220 | 4220 | 26 |
| 301 | 20230721 | 133300 | 1024111175 | 4215 | 4225 | 4225 | 4215 | 1000 |
| 302 | 20230721 | 133200 | 1019890545 | 4230 | 4230 | 4230 | 4230 | 159 |
| 303 | 20230721 | 133100 | 1019217975 | 4230 | 4230 | 4230 | 4230 | 156 |
| 304 | 20230721 | 133000 | 1018558095 | 4230 | 4225 | 4230 | 4220 | 351 |
| 305 | 20230721 | 132900 | 1017076735 | 4230 | 4230 | 4230 | 4230 | 300 |
| 306 | 20230721 | 132800 | 1015807735 | 4230 | 4230 | 4230 | 4230 | 0 |
| 307 | 20230721 | 132700 | 1015807735 | 4230 | 4230 | 4230 | 4230 | 0 |
| 308 | 20230721 | 132600 | 1015807735 | 4230 | 4225 | 4230 | 4225 | 101 |
| 309 | 20230721 | 132500 | 1015380875 | 4225 | 4225 | 4225 | 4225 | 26 |
| 310 | 20230721 | 132400 | 1015271025 | 4230 | 4230 | 4230 | 4230 | 2 |
| 311 | 20230721 | 132300 | 1015262565 | 4230 | 4230 | 4230 | 4230 | 0 |
| 312 | 20230721 | 132200 | 1015262565 | 4230 | 4230 | 4230 | 4230 | 0 |
| 313 | 20230721 | 132100 | 1015262565 | 4230 | 4230 | 4230 | 4230 | 0 |
| 314 | 20230721 | 132000 | 1015262565 | 4230 | 4225 | 4230 | 4225 | 3032 |
| 315 | 20230721 | 131900 | 1002440775 | 4225 | 4225 | 4225 | 4225 | 264 |
| 316 | 20230721 | 131800 | 1001325375 | 4225 | 4225 | 4225 | 4225 | 0 |
| 317 | 20230721 | 131700 | 1001325375 | 4225 | 4225 | 4225 | 4225 | 0 |
| 318 | 20230721 | 131600 | 1001325375 | 4225 | 4225 | 4225 | 4225 | 22 |
| 319 | 20230721 | 131500 | 1001232425 | 4225 | 4225 | 4225 | 4225 | 1 |
| 320 | 20230721 | 131400 | 1001228200 | 4225 | 4230 | 4230 | 4225 | 10944 |
| 321 | 20230721 | 131300 | 954988800 | 4230 | 4230 | 4230 | 4230 | 0 |
| 322 | 20230721 | 131200 | 954988800 | 4230 | 4230 | 4230 | 4230 | 0 |
| 323 | 20230721 | 131100 | 954988800 | 4230 | 4230 | 4230 | 4230 | 28 |
| 324 | 20230721 | 131000 | 954870360 | 4230 | 4230 | 4230 | 4230 | 0 |
| 325 | 20230721 | 130900 | 954870360 | 4230 | 4230 | 4230 | 4230 | 0 |
| 326 | 20230721 | 130800 | 954870360 | 4230 | 4235 | 4235 | 4230 | 2407 |
| 327 | 20230721 | 130700 | 944687975 | 4235 | 4235 | 4235 | 4235 | 24 |
| 328 | 20230721 | 130600 | 944586335 | 4235 | 4235 | 4235 | 4235 | 169 |
| 329 | 20230721 | 130500 | 943870620 | 4230 | 4230 | 4230 | 4230 | 100 |
| 330 | 20230721 | 130400 | 943447620 | 4235 | 4235 | 4235 | 4235 | 25 |
| 331 | 20230721 | 130300 | 943341745 | 4235 | 4235 | 4235 | 4235 | 1 |
| 332 | 20230721 | 130200 | 943337510 | 4235 | 4235 | 4235 | 4235 | 0 |
| 333 | 20230721 | 130100 | 943337510 | 4235 | 4235 | 4235 | 4235 | 0 |
| 334 | 20230721 | 130000 | 943337510 | 4235 | 4240 | 4240 | 4235 | 634 |
| 335 | 20230721 | 125900 | 940650350 | 4245 | 4240 | 4245 | 4240 | 100 |
| 336 | 20230721 | 125800 | 940226305 | 4245 | 4245 | 4245 | 4245 | 0 |
| 337 | 20230721 | 125700 | 940226305 | 4245 | 4245 | 4245 | 4245 | 5 |
| 338 | 20230721 | 125600 | 940205080 | 4240 | 4245 | 4245 | 4240 | 667 |
| 339 | 20230721 | 125500 | 937376890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 340 | 20230721 | 125400 | 937376890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 341 | 20230721 | 125300 | 937376890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 342 | 20230721 | 125200 | 937376890 | 4245 | 4245 | 4245 | 4245 | 150 |
| 343 | 20230721 | 125100 | 936740140 | 4245 | 4245 | 4245 | 4245 | 592 |
| 344 | 20230721 | 125000 | 934227100 | 4250 | 4240 | 4250 | 4240 | 1082 |
| 345 | 20230721 | 124900 | 929638820 | 4240 | 4240 | 4240 | 4240 | 168 |
| 346 | 20230721 | 124800 | 928926500 | 4240 | 4240 | 4240 | 4240 | 23 |
| 347 | 20230721 | 124700 | 928828980 | 4240 | 4240 | 4240 | 4240 | 156 |
| 348 | 20230721 | 124600 | 928167540 | 4240 | 4240 | 4240 | 4240 | 0 |
| 349 | 20230721 | 124500 | 928167540 | 4240 | 4240 | 4240 | 4240 | 24 |
| 350 | 20230721 | 124400 | 928065780 | 4240 | 4240 | 4240 | 4240 | 0 |
| 351 | 20230721 | 124300 | 928065780 | 4240 | 4240 | 4240 | 4240 | 0 |
| 352 | 20230721 | 124200 | 928065780 | 4240 | 4240 | 4240 | 4240 | 0 |
| 353 | 20230721 | 124100 | 928065780 | 4240 | 4240 | 4240 | 4240 | 0 |
| 354 | 20230721 | 124000 | 928065780 | 4240 | 4240 | 4240 | 4240 | 0 |
| 355 | 20230721 | 123900 | 928065780 | 4240 | 4240 | 4240 | 4240 | 0 |
| 356 | 20230721 | 123800 | 928065780 | 4240 | 4230 | 4240 | 4230 | 4001 |
| 357 | 20230721 | 123700 | 911141540 | 4235 | 4240 | 4240 | 4235 | 1160 |
| 358 | 20230721 | 123600 | 906228840 | 4240 | 4240 | 4240 | 4240 | 26 |
| 359 | 20230721 | 123500 | 906118600 | 4235 | 4235 | 4235 | 4235 | 0 |
| 360 | 20230721 | 123400 | 906118600 | 4235 | 4235 | 4235 | 4235 | 0 |
| 361 | 20230721 | 123300 | 906118600 | 4235 | 4235 | 4235 | 4235 | 0 |
| 362 | 20230721 | 123200 | 906118600 | 4235 | 4240 | 4240 | 4235 | 600 |
| 363 | 20230721 | 123100 | 903575160 | 4240 | 4240 | 4240 | 4240 | 0 |
| 364 | 20230721 | 123000 | 903575160 | 4240 | 4240 | 4240 | 4240 | 2 |
| 365 | 20230721 | 122900 | 903566680 | 4245 | 4245 | 4245 | 4245 | 25 |
| 366 | 20230721 | 122800 | 903460555 | 4245 | 4250 | 4250 | 4235 | 5843 |
| 367 | 20230721 | 122700 | 878659800 | 4255 | 4255 | 4255 | 4255 | 145 |
| 368 | 20230721 | 122600 | 878042825 | 4255 | 4255 | 4255 | 4255 | 124 |
| 369 | 20230721 | 122500 | 877515205 | 4255 | 4255 | 4255 | 4255 | 160 |
| 370 | 20230721 | 122400 | 876834405 | 4250 | 4250 | 4250 | 4250 | 1530 |
| 371 | 20230721 | 122300 | 870331905 | 4250 | 4255 | 4255 | 4250 | 176 |
| 372 | 20230721 | 122200 | 869583055 | 4255 | 4255 | 4255 | 4255 | 174 |
| 373 | 20230721 | 122100 | 868842685 | 4250 | 4245 | 4250 | 4245 | 6338 |
| 374 | 20230721 | 122000 | 841915585 | 4245 | 4245 | 4245 | 4245 | 72 |
| 375 | 20230721 | 121900 | 841609945 | 4245 | 4245 | 4245 | 4245 | 30 |
| 376 | 20230721 | 121800 | 841482595 | 4230 | 4230 | 4230 | 4230 | 0 |
| 377 | 20230721 | 121700 | 841482595 | 4230 | 4230 | 4230 | 4230 | 76 |
| 378 | 20230721 | 121600 | 841161115 | 4245 | 4245 | 4245 | 4245 | 0 |
| 379 | 20230721 | 121500 | 841161115 | 4245 | 4245 | 4245 | 4225 | 1025 |
| 380 | 20230721 | 121400 | 836820905 | 4250 | 4250 | 4250 | 4250 | 0 |
| 381 | 20230721 | 121300 | 836820905 | 4250 | 4225 | 4250 | 4225 | 2189 |
| 382 | 20230721 | 121200 | 827560885 | 4225 | 4225 | 4225 | 4220 | 5916 |
| 383 | 20230721 | 121100 | 802585995 | 4225 | 4230 | 4230 | 4225 | 4000 |
| 384 | 20230721 | 121000 | 785685020 | 4245 | 4240 | 4250 | 4230 | 1529 |
| 385 | 20230721 | 120900 | 779216335 | 4235 | 4235 | 4235 | 4235 | 2889 |
| 386 | 20230721 | 120800 | 766981420 | 4240 | 4235 | 4240 | 4235 | 183 |
| 387 | 20230721 | 120700 | 766206405 | 4235 | 4235 | 4235 | 4235 | 1 |
| 388 | 20230721 | 120600 | 766202170 | 4235 | 4230 | 4235 | 4230 | 47 |
| 389 | 20230721 | 120500 | 766003250 | 4235 | 4235 | 4235 | 4235 | 1 |
| 390 | 20230721 | 120400 | 765999015 | 4235 | 4235 | 4235 | 4235 | 221 |
| 391 | 20230721 | 120300 | 765063080 | 4240 | 4245 | 4245 | 4240 | 460 |
| 392 | 20230721 | 120200 | 763111810 | 4250 | 4245 | 4250 | 4245 | 5070 |
| 393 | 20230721 | 120100 | 741589625 | 4245 | 4245 | 4245 | 4245 | 164 |
| 394 | 20230721 | 120000 | 740893445 | 4245 | 4245 | 4245 | 4245 | 7 |
| 395 | 20230721 | 115900 | 740863730 | 4245 | 4245 | 4245 | 4245 | 187 |
| 396 | 20230721 | 115800 | 740069915 | 4245 | 4245 | 4245 | 4245 | 142 |
| 397 | 20230721 | 115700 | 739467125 | 4245 | 4240 | 4245 | 4240 | 174 |
| 398 | 20230721 | 115600 | 738728500 | 4245 | 4240 | 4245 | 4235 | 426 |
| 399 | 20230721 | 115500 | 736922855 | 4240 | 4235 | 4240 | 4235 | 220 |
| 400 | 20230721 | 115400 | 735990060 | 4235 | 4230 | 4235 | 4230 | 11 |
| 401 | 20230721 | 115300 | 735943505 | 4235 | 4235 | 4235 | 4235 | 171 |
| 402 | 20230721 | 115200 | 735219320 | 4230 | 4230 | 4230 | 4230 | 0 |
| 403 | 20230721 | 115100 | 735219320 | 4230 | 4230 | 4230 | 4230 | 0 |
| 404 | 20230721 | 115000 | 735219320 | 4230 | 4230 | 4230 | 4230 | 0 |
| 405 | 20230721 | 114900 | 735219320 | 4230 | 4230 | 4230 | 4230 | 0 |
| 406 | 20230721 | 114800 | 735219320 | 4230 | 4235 | 4235 | 4225 | 85 |
| 407 | 20230721 | 114700 | 734860065 | 4235 | 4240 | 4240 | 4230 | 1654 |
| 408 | 20230721 | 114600 | 727851945 | 4235 | 4235 | 4235 | 4235 | 0 |
| 409 | 20230721 | 114500 | 727851945 | 4235 | 4235 | 4235 | 4235 | 1 |
| 410 | 20230721 | 114400 | 727847710 | 4240 | 4240 | 4240 | 4240 | 27 |
| 411 | 20230721 | 114300 | 727733230 | 4240 | 4240 | 4240 | 4240 | 463 |
| 412 | 20230721 | 114200 | 725770110 | 4240 | 4240 | 4240 | 4240 | 10 |
| 413 | 20230721 | 114100 | 725727710 | 4240 | 4240 | 4240 | 4240 | 675 |
| 414 | 20230721 | 114000 | 722865710 | 4235 | 4235 | 4235 | 4235 | 0 |
| 415 | 20230721 | 113900 | 722865710 | 4235 | 4235 | 4235 | 4235 | 0 |
| 416 | 20230721 | 113800 | 722865710 | 4235 | 4240 | 4240 | 4235 | 683 |
| 417 | 20230721 | 113700 | 719969815 | 4240 | 4240 | 4240 | 4240 | 313 |
| 418 | 20230721 | 113600 | 718642695 | 4240 | 4240 | 4240 | 4240 | 618 |
| 419 | 20230721 | 113500 | 716022375 | 4240 | 4240 | 4240 | 4240 | 0 |
| 420 | 20230721 | 113400 | 716022375 | 4240 | 4240 | 4240 | 4240 | 0 |
| 421 | 20230721 | 113300 | 716022375 | 4240 | 4240 | 4240 | 4240 | 0 |
| 422 | 20230721 | 113200 | 716022375 | 4240 | 4235 | 4240 | 4235 | 37 |
| 423 | 20230721 | 113100 | 715865545 | 4235 | 4240 | 4240 | 4235 | 2000 |
| 424 | 20230721 | 113000 | 707387610 | 4245 | 4245 | 4245 | 4245 | 0 |
| 425 | 20230721 | 112900 | 707387610 | 4245 | 4245 | 4245 | 4245 | 1203 |
| 426 | 20230721 | 112800 | 702280875 | 4245 | 4250 | 4250 | 4245 | 2845 |
| 427 | 20230721 | 112700 | 690202990 | 4250 | 4250 | 4250 | 4250 | 147 |
| 428 | 20230721 | 112600 | 689578240 | 4245 | 4245 | 4245 | 4245 | 54 |
| 429 | 20230721 | 112500 | 689349010 | 4255 | 4255 | 4255 | 4255 | 0 |
| 430 | 20230721 | 112400 | 689349010 | 4255 | 4255 | 4255 | 4255 | 0 |
| 431 | 20230721 | 112300 | 689349010 | 4255 | 4255 | 4255 | 4255 | 0 |
| 432 | 20230721 | 112200 | 689349010 | 4255 | 4235 | 4255 | 4235 | 1490 |
| 433 | 20230721 | 112100 | 683031400 | 4230 | 4240 | 4240 | 4230 | 4165 |
| 434 | 20230721 | 112000 | 665409340 | 4240 | 4240 | 4240 | 4240 | 909 |
| 435 | 20230721 | 111900 | 661555180 | 4240 | 4240 | 4240 | 4240 | 0 |
| 436 | 20230721 | 111800 | 661555180 | 4240 | 4230 | 4240 | 4225 | 500 |
| 437 | 20230721 | 111700 | 659440755 | 4230 | 4235 | 4235 | 4230 | 2000 |
| 438 | 20230721 | 111600 | 650979645 | 4230 | 4240 | 4240 | 4230 | 2246 |
| 439 | 20230721 | 111500 | 641469470 | 4240 | 4240 | 4240 | 4240 | 198 |
| 440 | 20230721 | 111400 | 640629950 | 4240 | 4245 | 4245 | 4240 | 2523 |
| 441 | 20230721 | 111300 | 629930985 | 4250 | 4250 | 4250 | 4250 | 22 |
| 442 | 20230721 | 111200 | 629837485 | 4250 | 4250 | 4250 | 4250 | 647 |
| 443 | 20230721 | 111100 | 627087735 | 4255 | 4255 | 4255 | 4255 | 0 |
| 444 | 20230721 | 111000 | 627087735 | 4255 | 4255 | 4255 | 4245 | 1019 |
| 445 | 20230721 | 110900 | 622753310 | 4260 | 4260 | 4260 | 4260 | 0 |
| 446 | 20230721 | 110800 | 622753310 | 4260 | 4260 | 4260 | 4260 | 155 |
| 447 | 20230721 | 110700 | 622093010 | 4260 | 4260 | 4260 | 4260 | 0 |
| 448 | 20230721 | 110600 | 622093010 | 4260 | 4260 | 4260 | 4260 | 56 |
| 449 | 20230721 | 110500 | 621854450 | 4255 | 4255 | 4255 | 4255 | 0 |
| 450 | 20230721 | 110400 | 621854450 | 4255 | 4255 | 4255 | 4255 | 0 |
| 451 | 20230721 | 110300 | 621854450 | 4255 | 4250 | 4255 | 4250 | 345 |
| 452 | 20230721 | 110200 | 620388185 | 4245 | 4255 | 4255 | 4245 | 2022 |
| 453 | 20230721 | 110100 | 611803220 | 4250 | 4250 | 4250 | 4250 | 63 |
| 454 | 20230721 | 110000 | 611535470 | 4245 | 4255 | 4255 | 4245 | 4000 |
| 455 | 20230721 | 105900 | 594535040 | 4260 | 4260 | 4260 | 4260 | 156 |
| 456 | 20230721 | 105800 | 593870480 | 4260 | 4260 | 4260 | 4255 | 177 |
| 457 | 20230721 | 105700 | 593116480 | 4260 | 4260 | 4260 | 4260 | 168 |
| 458 | 20230721 | 105600 | 592400800 | 4260 | 4260 | 4260 | 4260 | 628 |
| 459 | 20230721 | 105500 | 589725520 | 4260 | 4260 | 4260 | 4260 | 0 |
| 460 | 20230721 | 105400 | 589725520 | 4260 | 4260 | 4260 | 4260 | 24 |
| 461 | 20230721 | 105300 | 589623280 | 4255 | 4255 | 4255 | 4255 | 1 |
| 462 | 20230721 | 105200 | 589619025 | 4260 | 4260 | 4260 | 4260 | 0 |
| 463 | 20230721 | 105100 | 589619025 | 4260 | 4260 | 4260 | 4255 | 2685 |
| 464 | 20230721 | 105000 | 578193425 | 4260 | 4255 | 4260 | 4255 | 8 |
| 465 | 20230721 | 104900 | 578159350 | 4255 | 4260 | 4260 | 4255 | 121 |
| 466 | 20230721 | 104800 | 577643995 | 4260 | 4265 | 4265 | 4260 | 1830 |
| 467 | 20230721 | 104700 | 569845455 | 4265 | 4270 | 4270 | 4265 | 270 |
| 468 | 20230721 | 104600 | 568693555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 469 | 20230721 | 104500 | 568693555 | 4270 | 4265 | 4270 | 4265 | 309 |
| 470 | 20230721 | 104400 | 567375640 | 4265 | 4265 | 4265 | 4265 | 100 |
| 471 | 20230721 | 104300 | 566949140 | 4260 | 4260 | 4260 | 4260 | 0 |
| 472 | 20230721 | 104200 | 566949140 | 4260 | 4270 | 4270 | 4260 | 501 |
| 473 | 20230721 | 104100 | 564814870 | 4265 | 4265 | 4270 | 4265 | 220 |
| 474 | 20230721 | 104000 | 563876545 | 4265 | 4265 | 4270 | 4265 | 355 |
| 475 | 20230721 | 103900 | 562362450 | 4265 | 4270 | 4270 | 4265 | 77 |
| 476 | 20230721 | 103800 | 562033910 | 4270 | 4270 | 4275 | 4265 | 1832 |
| 477 | 20230721 | 103700 | 554218965 | 4270 | 4270 | 4275 | 4270 | 215 |
| 478 | 20230721 | 103600 | 553300850 | 4270 | 4280 | 4280 | 4270 | 2079 |
| 479 | 20230721 | 103500 | 544418885 | 4280 | 4270 | 4280 | 4270 | 4658 |
| 480 | 20230721 | 103400 | 524521190 | 4270 | 4255 | 4270 | 4255 | 6849 |
| 481 | 20230721 | 103300 | 495338940 | 4250 | 4250 | 4250 | 4250 | 3215 |
| 482 | 20230721 | 103200 | 481675190 | 4245 | 4240 | 4245 | 4240 | 7272 |
| 483 | 20230721 | 103100 | 450835135 | 4235 | 4235 | 4235 | 4235 | 1000 |
| 484 | 20230721 | 103000 | 446600135 | 4240 | 4240 | 4240 | 4240 | 0 |
| 485 | 20230721 | 102900 | 446600135 | 4240 | 4240 | 4240 | 4240 | 0 |
| 486 | 20230721 | 102800 | 446600135 | 4240 | 4235 | 4240 | 4235 | 110 |
| 487 | 20230721 | 102700 | 446134235 | 4235 | 4235 | 4235 | 4235 | 580 |
| 488 | 20230721 | 102600 | 443677935 | 4235 | 4240 | 4240 | 4235 | 6316 |
| 489 | 20230721 | 102500 | 416924080 | 4235 | 4240 | 4240 | 4235 | 4108 |
| 490 | 20230721 | 102400 | 399521160 | 4235 | 4225 | 4235 | 4225 | 2127 |
| 491 | 20230721 | 102300 | 390524315 | 4225 | 4225 | 4225 | 4225 | 1304 |
| 492 | 20230721 | 102200 | 385014915 | 4230 | 4240 | 4240 | 4230 | 951 |
| 493 | 20230721 | 102100 | 380990685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 494 | 20230721 | 102000 | 380990685 | 4240 | 4240 | 4240 | 4240 | 157 |
| 495 | 20230721 | 101900 | 380325005 | 4240 | 4235 | 4240 | 4235 | 102 |
| 496 | 20230721 | 101800 | 379893025 | 4235 | 4235 | 4235 | 4235 | 0 |
| 497 | 20230721 | 101700 | 379893025 | 4235 | 4225 | 4235 | 4225 | 8315 |
| 498 | 20230721 | 101600 | 344735765 | 4225 | 4225 | 4225 | 4225 | 26 |
| 499 | 20230721 | 101500 | 344625915 | 4225 | 4225 | 4225 | 4225 | 731 |
| 500 | 20230721 | 101400 | 341537440 | 4225 | 4225 | 4225 | 4225 | 559 |
| 501 | 20230721 | 101300 | 339175665 | 4225 | 4225 | 4225 | 4225 | 22 |
| 502 | 20230721 | 101200 | 339082715 | 4225 | 4225 | 4225 | 4225 | 0 |
| 503 | 20230721 | 101100 | 339082715 | 4225 | 4225 | 4225 | 4225 | 7 |
| 504 | 20230721 | 101000 | 339053140 | 4225 | 4220 | 4225 | 4220 | 50 |
| 505 | 20230721 | 100900 | 338841990 | 4220 | 4220 | 4225 | 4220 | 771 |
| 506 | 20230721 | 100800 | 335588320 | 4220 | 4220 | 4220 | 4220 | 1000 |
| 507 | 20230721 | 100700 | 331368320 | 4225 | 4225 | 4225 | 4225 | 1150 |
| 508 | 20230721 | 100600 | 326509570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 509 | 20230721 | 100500 | 326509570 | 4230 | 4230 | 4230 | 4230 | 171 |
| 510 | 20230721 | 100400 | 325786240 | 4225 | 4225 | 4225 | 4225 | 115 |
| 511 | 20230721 | 100300 | 325300365 | 4225 | 4225 | 4225 | 4225 | 166 |
| 512 | 20230721 | 100200 | 324599015 | 4225 | 4225 | 4225 | 4225 | 0 |
| 513 | 20230721 | 100100 | 324599015 | 4225 | 4220 | 4225 | 4220 | 198 |
| 514 | 20230721 | 100000 | 323762480 | 4220 | 4225 | 4225 | 4220 | 170 |
| 515 | 20230721 | 095900 | 323044235 | 4225 | 4225 | 4225 | 4225 | 0 |
| 516 | 20230721 | 095800 | 323044235 | 4225 | 4225 | 4225 | 4225 | 163 |
| 517 | 20230721 | 095700 | 322355560 | 4215 | 4215 | 4225 | 4215 | 151 |
| 518 | 20230721 | 095600 | 321717655 | 4215 | 4215 | 4215 | 4215 | 250 |
| 519 | 20230721 | 095500 | 320663905 | 4215 | 4215 | 4215 | 4215 | 5 |
| 520 | 20230721 | 095400 | 320642830 | 4215 | 4225 | 4225 | 4215 | 53 |
| 521 | 20230721 | 095300 | 320419100 | 4220 | 4220 | 4220 | 4220 | 0 |
| 522 | 20230721 | 095200 | 320419100 | 4220 | 4220 | 4220 | 4220 | 0 |
| 523 | 20230721 | 095100 | 320419100 | 4220 | 4220 | 4220 | 4220 | 0 |
| 524 | 20230721 | 095000 | 320419100 | 4220 | 4230 | 4230 | 4220 | 8161 |
| 525 | 20230721 | 094900 | 285901560 | 4230 | 4230 | 4230 | 4230 | 0 |
| 526 | 20230721 | 094800 | 285901560 | 4230 | 4230 | 4230 | 4230 | 0 |
| 527 | 20230721 | 094700 | 285901560 | 4230 | 4230 | 4230 | 4230 | 236 |
| 528 | 20230721 | 094600 | 284903280 | 4235 | 4240 | 4240 | 4235 | 486 |
| 529 | 20230721 | 094500 | 282845055 | 4230 | 4230 | 4230 | 4230 | 10 |
| 530 | 20230721 | 094400 | 282802755 | 4240 | 4240 | 4240 | 4240 | 13 |
| 531 | 20230721 | 094300 | 282747635 | 4240 | 4245 | 4245 | 4240 | 1088 |
| 532 | 20230721 | 094200 | 278134490 | 4240 | 4240 | 4240 | 4240 | 110 |
| 533 | 20230721 | 094100 | 277668090 | 4240 | 4210 | 4240 | 4210 | 6384 |
| 534 | 20230721 | 094000 | 250670035 | 4200 | 4205 | 4205 | 4200 | 2073 |
| 535 | 20230721 | 093900 | 241963090 | 4195 | 4195 | 4200 | 4195 | 10978 |
| 536 | 20230721 | 093800 | 195855600 | 4190 | 4190 | 4190 | 4190 | 52 |
| 537 | 20230721 | 093700 | 195637720 | 4200 | 4200 | 4200 | 4195 | 124 |
| 538 | 20230721 | 093600 | 195117420 | 4200 | 4190 | 4210 | 4190 | 2427 |
| 539 | 20230721 | 093500 | 184925425 | 4190 | 4200 | 4200 | 4190 | 1026 |
| 540 | 20230721 | 093400 | 180621240 | 4200 | 4190 | 4200 | 4190 | 12149 |
| 541 | 20230721 | 093300 | 129659170 | 4190 | 4195 | 4200 | 4185 | 1302 |
| 542 | 20230721 | 093200 | 124205765 | 4195 | 4195 | 4195 | 4195 | 200 |
| 543 | 20230721 | 093100 | 123366765 | 4195 | 4195 | 4195 | 4190 | 726 |
| 544 | 20230721 | 093000 | 120323570 | 4200 | 4195 | 4200 | 4195 | 506 |
| 545 | 20230721 | 092900 | 118200855 | 4200 | 4200 | 4200 | 4200 | 0 |
| 546 | 20230721 | 092800 | 118200855 | 4200 | 4190 | 4200 | 4190 | 524 |
| 547 | 20230721 | 092700 | 116005205 | 4195 | 4220 | 4225 | 4195 | 3554 |
| 548 | 20230721 | 092600 | 101069810 | 4225 | 4220 | 4225 | 4220 | 81 |
| 549 | 20230721 | 092500 | 100727660 | 4225 | 4220 | 4225 | 4220 | 78 |
| 550 | 20230721 | 092400 | 100398460 | 4220 | 4205 | 4220 | 4205 | 253 |
| 551 | 20230721 | 092300 | 99330920 | 4200 | 4200 | 4200 | 4200 | 1635 |
| 552 | 20230721 | 092200 | 92463920 | 4200 | 4180 | 4200 | 4180 | 1126 |
| 553 | 20230721 | 092100 | 87755490 | 4180 | 4175 | 4180 | 4170 | 3494 |
| 554 | 20230721 | 092000 | 73173085 | 4170 | 4175 | 4175 | 4170 | 2 |
| 555 | 20230721 | 091900 | 73164740 | 4175 | 4170 | 4175 | 4170 | 35 |
| 556 | 20230721 | 091800 | 73018665 | 4175 | 4175 | 4175 | 4175 | 0 |
| 557 | 20230721 | 091700 | 73018665 | 4175 | 4150 | 4175 | 4150 | 22 |
| 558 | 20230721 | 091600 | 72926865 | 4175 | 4150 | 4175 | 4150 | 15 |
| 559 | 20230721 | 091500 | 72864590 | 4150 | 4160 | 4160 | 4150 | 4292 |
| 560 | 20230721 | 091400 | 55039900 | 4160 | 4165 | 4175 | 4155 | 6618 |
| 561 | 20230721 | 091300 | 27511590 | 4165 | 4170 | 4170 | 4165 | 1306 |
| 562 | 20230721 | 091200 | 22071960 | 4175 | 4175 | 4175 | 4175 | 26 |
| 563 | 20230721 | 091100 | 21963410 | 4175 | 4180 | 4180 | 4175 | 214 |
| 564 | 20230721 | 091000 | 21069025 | 4185 | 4185 | 4185 | 4185 | 650 |
| 565 | 20230721 | 090900 | 18348775 | 4185 | 4185 | 4185 | 4185 | 50 |
| 566 | 20230721 | 090800 | 18139525 | 4185 | 4185 | 4185 | 4185 | 6 |
| 567 | 20230721 | 090700 | 18114415 | 4185 | 4190 | 4190 | 4180 | 1450 |
| 568 | 20230721 | 090600 | 12048415 | 4195 | 4195 | 4195 | 4195 | 0 |
| 569 | 20230721 | 090500 | 12048415 | 4195 | 4195 | 4195 | 4195 | 20 |
| 570 | 20230721 | 090400 | 11964515 | 4195 | 4170 | 4195 | 4165 | 1222 |
| 571 | 20230721 | 090300 | 6861880 | 4170 | 4180 | 4180 | 4170 | 409 |
| 572 | 20230721 | 090200 | 5153960 | 4180 | 4180 | 4180 | 4180 | 1 |
| 573 | 20230721 | 090100 | 5149780 | 4165 | 4165 | 4165 | 4165 | 86 |
| 574 | 20230721 | 090000 | 4791590 | 4180 | 4155 | 4180 | 4155 | 1153 |