30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 3403 |
| 3 | 20230707 | 191200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20230707 | 191100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20230707 | 191000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20230707 | 190900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20230707 | 190800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20230707 | 190700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20230707 | 190600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20230707 | 190500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20230707 | 190400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20230707 | 190300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20230707 | 190200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20230707 | 190100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20230707 | 190000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20230707 | 185900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20230707 | 185800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20230707 | 185700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20230707 | 185600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20230707 | 185500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20230707 | 185400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20230707 | 185300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20230707 | 185200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20230707 | 185100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20230707 | 185000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20230707 | 184900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20230707 | 184800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20230707 | 184700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20230707 | 184600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20230707 | 184500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20230707 | 184400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20230707 | 184300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 3403 |
| 33 | 20230707 | 184200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20230707 | 184100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20230707 | 184000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20230707 | 183900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20230707 | 183800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20230707 | 183700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20230707 | 183600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20230707 | 183500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20230707 | 183400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20230707 | 183300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20230707 | 183200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20230707 | 183100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20230707 | 183000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20230707 | 182900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20230707 | 182800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20230707 | 182700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20230707 | 182600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20230707 | 182500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20230707 | 182400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20230707 | 182300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20230707 | 182200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20230707 | 182100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20230707 | 182000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20230707 | 181900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20230707 | 181800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20230707 | 181700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20230707 | 181600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20230707 | 181500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20230707 | 181400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20230707 | 181300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 3403 |
| 63 | 20230707 | 181200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20230707 | 181100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20230707 | 181000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20230707 | 180900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20230707 | 180800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20230707 | 180700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20230707 | 180600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20230707 | 180500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20230707 | 180400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20230707 | 180300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20230707 | 180200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20230707 | 180100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20230707 | 180000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20230707 | 175900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20230707 | 175800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20230707 | 175700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20230707 | 175600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20230707 | 175500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20230707 | 175400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20230707 | 175300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20230707 | 175200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20230707 | 175100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20230707 | 175000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20230707 | 174900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20230707 | 174800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20230707 | 174700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20230707 | 174600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20230707 | 174500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20230707 | 174400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20230707 | 174300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 3403 |
| 93 | 20230707 | 174200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20230707 | 174100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20230707 | 174000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20230707 | 173900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20230707 | 173800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20230707 | 173700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20230707 | 173600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20230707 | 173500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20230707 | 173400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20230707 | 173300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20230707 | 173200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20230707 | 173100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20230707 | 173000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20230707 | 172900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20230707 | 172800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20230707 | 172700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20230707 | 172600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20230707 | 172500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20230707 | 172400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20230707 | 172300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20230707 | 172200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20230707 | 172100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20230707 | 172000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20230707 | 171900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20230707 | 171800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20230707 | 171700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20230707 | 171600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20230707 | 171500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20230707 | 171400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20230707 | 171300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 3403 |
| 123 | 20230707 | 171200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20230707 | 171100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20230707 | 171000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20230707 | 170900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20230707 | 170800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20230707 | 170700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20230707 | 170600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20230707 | 170500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20230707 | 170400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20230707 | 170300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20230707 | 170200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20230707 | 170100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20230707 | 170000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20230707 | 165900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20230707 | 165800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20230707 | 165700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20230707 | 165600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20230707 | 165500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20230707 | 165400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20230707 | 165300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20230707 | 165200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20230707 | 165100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20230707 | 165000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20230707 | 164900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20230707 | 164800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20230707 | 164700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20230707 | 164600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20230707 | 164500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20230707 | 164400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20230707 | 164300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 3403 |
| 153 | 20230707 | 164200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20230707 | 164100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20230707 | 164000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20230707 | 163900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20230707 | 163800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20230707 | 163700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20230707 | 163600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20230707 | 163500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20230707 | 163400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20230707 | 163300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20230707 | 163200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20230707 | 163100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20230707 | 163000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20230707 | 162900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20230707 | 162800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20230707 | 162700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20230707 | 162600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20230707 | 162500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20230707 | 162400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20230707 | 162300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20230707 | 162200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 174 | 20230707 | 162100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 175 | 20230707 | 162000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 176 | 20230707 | 161900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 177 | 20230707 | 161800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 178 | 20230707 | 161700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 179 | 20230707 | 161600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 180 | 20230707 | 161500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 181 | 20230707 | 161400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 182 | 20230707 | 161300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 3403 |
| 183 | 20230707 | 161200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 184 | 20230707 | 161100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 185 | 20230707 | 161000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 186 | 20230707 | 160900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 187 | 20230707 | 160800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 188 | 20230707 | 160700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 189 | 20230707 | 160600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 190 | 20230707 | 160500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 191 | 20230707 | 160400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 192 | 20230707 | 160300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 193 | 20230707 | 160200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 194 | 20230707 | 160100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 195 | 20230707 | 160000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 196 | 20230707 | 155900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 197 | 20230707 | 155800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 198 | 20230707 | 155700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 199 | 20230707 | 155600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 200 | 20230707 | 155500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 201 | 20230707 | 155400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 202 | 20230707 | 155300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 203 | 20230707 | 155200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 204 | 20230707 | 155100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 205 | 20230707 | 155000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 206 | 20230707 | 154900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 207 | 20230707 | 154800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 208 | 20230707 | 154700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 209 | 20230707 | 154600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 210 | 20230707 | 154500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 211 | 20230707 | 154400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 212 | 20230707 | 154300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 3403 |
| 213 | 20230707 | 154200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 214 | 20230707 | 154100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 215 | 20230707 | 154000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 216 | 20230707 | 153900 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 217 | 20230707 | 153800 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 218 | 20230707 | 153700 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 219 | 20230707 | 153600 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 220 | 20230707 | 153500 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 221 | 20230707 | 153400 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 222 | 20230707 | 153300 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 223 | 20230707 | 153200 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 224 | 20230707 | 153100 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 0 |
| 225 | 20230707 | 153000 | 1019161205 | 4100 | 4100 | 4100 | 4100 | 3403 |
| 226 | 20230707 | 152900 | 1005208905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 227 | 20230707 | 152800 | 1005208905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 228 | 20230707 | 152700 | 1005208905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 229 | 20230707 | 152600 | 1005208905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 230 | 20230707 | 152500 | 1005208905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 231 | 20230707 | 152400 | 1005208905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 232 | 20230707 | 152300 | 1005208905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 233 | 20230707 | 152200 | 1005208905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 234 | 20230707 | 152100 | 1005208905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 235 | 20230707 | 152000 | 1005208905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 236 | 20230707 | 151900 | 1005208905 | 4130 | 4125 | 4130 | 4115 | 359 |
| 237 | 20230707 | 151800 | 1003728760 | 4125 | 4115 | 4125 | 4105 | 353 |
| 238 | 20230707 | 151700 | 1002276740 | 4115 | 4115 | 4115 | 4115 | 201 |
| 239 | 20230707 | 151600 | 1001449625 | 4115 | 4115 | 4115 | 4110 | 300 |
| 240 | 20230707 | 151500 | 1000216600 | 4115 | 4115 | 4115 | 4115 | 26 |
| 241 | 20230707 | 151400 | 1000109610 | 4115 | 4120 | 4120 | 4115 | 8 |
| 242 | 20230707 | 151300 | 1000076655 | 4105 | 4115 | 4120 | 4105 | 619 |
| 243 | 20230707 | 151200 | 997534415 | 4110 | 4110 | 4110 | 4110 | 82 |
| 244 | 20230707 | 151100 | 997197395 | 4130 | 4105 | 4130 | 4105 | 648 |
| 245 | 20230707 | 151000 | 994536830 | 4105 | 4100 | 4105 | 4100 | 478 |
| 246 | 20230707 | 150900 | 992574645 | 4110 | 4140 | 4140 | 4110 | 133 |
| 247 | 20230707 | 150800 | 992027950 | 4135 | 4105 | 4135 | 4105 | 197 |
| 248 | 20230707 | 150700 | 991217435 | 4105 | 4105 | 4105 | 4105 | 199 |
| 249 | 20230707 | 150600 | 990400540 | 4100 | 4105 | 4105 | 4100 | 2042 |
| 250 | 20230707 | 150500 | 982028000 | 4105 | 4105 | 4105 | 4105 | 172 |
| 251 | 20230707 | 150400 | 981321940 | 4105 | 4105 | 4105 | 4105 | 17 |
| 252 | 20230707 | 150300 | 981252155 | 4105 | 4105 | 4105 | 4105 | 148 |
| 253 | 20230707 | 150200 | 980644615 | 4105 | 4100 | 4105 | 4100 | 57 |
| 254 | 20230707 | 150100 | 980410835 | 4100 | 4100 | 4100 | 4100 | 343 |
| 255 | 20230707 | 150000 | 979004535 | 4100 | 4100 | 4100 | 4100 | 296 |
| 256 | 20230707 | 145900 | 977790935 | 4100 | 4100 | 4100 | 4100 | 16 |
| 257 | 20230707 | 145800 | 977725335 | 4100 | 4100 | 4100 | 4100 | 144 |
| 258 | 20230707 | 145700 | 977134935 | 4100 | 4100 | 4100 | 4100 | 62 |
| 259 | 20230707 | 145600 | 976880735 | 4100 | 4100 | 4100 | 4100 | 13 |
| 260 | 20230707 | 145500 | 976827435 | 4100 | 4115 | 4115 | 4100 | 1569 |
| 261 | 20230707 | 145400 | 970390295 | 4115 | 4110 | 4115 | 4110 | 11 |
| 262 | 20230707 | 145300 | 970345070 | 4115 | 4105 | 4135 | 4105 | 329 |
| 263 | 20230707 | 145200 | 968992525 | 4105 | 4135 | 4135 | 4105 | 2986 |
| 264 | 20230707 | 145100 | 956728360 | 4140 | 4145 | 4145 | 4135 | 219 |
| 265 | 20230707 | 145000 | 955822470 | 4140 | 4150 | 4150 | 4140 | 635 |
| 266 | 20230707 | 144900 | 953191385 | 4145 | 4145 | 4150 | 4145 | 406 |
| 267 | 20230707 | 144800 | 951507995 | 4140 | 4150 | 4155 | 4140 | 550 |
| 268 | 20230707 | 144700 | 949228455 | 4150 | 4145 | 4150 | 4145 | 402 |
| 269 | 20230707 | 144600 | 947560875 | 4145 | 4130 | 4145 | 4130 | 865 |
| 270 | 20230707 | 144500 | 943981470 | 4130 | 4135 | 4135 | 4125 | 470 |
| 271 | 20230707 | 144400 | 942039545 | 4135 | 4130 | 4135 | 4125 | 606 |
| 272 | 20230707 | 144300 | 939536580 | 4130 | 4125 | 4130 | 4125 | 850 |
| 273 | 20230707 | 144200 | 936029315 | 4125 | 4115 | 4125 | 4110 | 2204 |
| 274 | 20230707 | 144100 | 926953460 | 4110 | 4115 | 4115 | 4110 | 846 |
| 275 | 20230707 | 144000 | 923472875 | 4110 | 4110 | 4110 | 4110 | 18 |
| 276 | 20230707 | 143900 | 923398895 | 4115 | 4120 | 4120 | 4110 | 2706 |
| 277 | 20230707 | 143800 | 912263255 | 4120 | 4105 | 4120 | 4105 | 659 |
| 278 | 20230707 | 143700 | 909553075 | 4110 | 4110 | 4110 | 4110 | 209 |
| 279 | 20230707 | 143600 | 908694085 | 4110 | 4110 | 4110 | 4105 | 335 |
| 280 | 20230707 | 143500 | 907317900 | 4105 | 4115 | 4115 | 4105 | 747 |
| 281 | 20230707 | 143400 | 904244165 | 4110 | 4115 | 4120 | 4110 | 308 |
| 282 | 20230707 | 143300 | 902977080 | 4115 | 4100 | 4115 | 4095 | 971 |
| 283 | 20230707 | 143200 | 898991160 | 4095 | 4090 | 4100 | 4090 | 587 |
| 284 | 20230707 | 143100 | 896587470 | 4085 | 4080 | 4090 | 4080 | 1226 |
| 285 | 20230707 | 143000 | 891579950 | 4085 | 4075 | 4085 | 4075 | 191 |
| 286 | 20230707 | 142900 | 890800650 | 4080 | 4080 | 4080 | 4080 | 202 |
| 287 | 20230707 | 142800 | 889976490 | 4070 | 4075 | 4075 | 4070 | 739 |
| 288 | 20230707 | 142700 | 886967435 | 4075 | 4080 | 4085 | 4075 | 788 |
| 289 | 20230707 | 142600 | 883754200 | 4085 | 4085 | 4085 | 4080 | 6 |
| 290 | 20230707 | 142500 | 883729705 | 4075 | 4075 | 4085 | 4075 | 98 |
| 291 | 20230707 | 142400 | 883330345 | 4080 | 4080 | 4080 | 4080 | 1 |
| 292 | 20230707 | 142300 | 883326265 | 4085 | 4085 | 4085 | 4085 | 2 |
| 293 | 20230707 | 142200 | 883318095 | 4085 | 4085 | 4085 | 4085 | 1032 |
| 294 | 20230707 | 142100 | 879102375 | 4085 | 4070 | 4085 | 4070 | 3121 |
| 295 | 20230707 | 142000 | 866376090 | 4070 | 4070 | 4070 | 4070 | 0 |
| 296 | 20230707 | 141900 | 866376090 | 4070 | 4070 | 4070 | 4070 | 142 |
| 297 | 20230707 | 141800 | 865798150 | 4070 | 4070 | 4070 | 4070 | 0 |
| 298 | 20230707 | 141700 | 865798150 | 4070 | 4070 | 4070 | 4070 | 0 |
| 299 | 20230707 | 141600 | 865798150 | 4070 | 4070 | 4070 | 4070 | 6 |
| 300 | 20230707 | 141500 | 865773730 | 4070 | 4070 | 4070 | 4070 | 22 |
| 301 | 20230707 | 141400 | 865684190 | 4070 | 4045 | 4070 | 4045 | 1699 |
| 302 | 20230707 | 141300 | 858801340 | 4045 | 4045 | 4045 | 4045 | 0 |
| 303 | 20230707 | 141200 | 858801340 | 4045 | 4035 | 4045 | 4035 | 539 |
| 304 | 20230707 | 141100 | 856624865 | 4030 | 4030 | 4030 | 4030 | 322 |
| 305 | 20230707 | 141000 | 855327205 | 4030 | 4030 | 4030 | 4025 | 1335 |
| 306 | 20230707 | 140900 | 849948365 | 4030 | 4035 | 4035 | 4030 | 821 |
| 307 | 20230707 | 140800 | 846639390 | 4035 | 4035 | 4035 | 4035 | 283 |
| 308 | 20230707 | 140700 | 845497485 | 4035 | 4035 | 4035 | 4035 | 1 |
| 309 | 20230707 | 140600 | 845493450 | 4035 | 4035 | 4035 | 4035 | 1 |
| 310 | 20230707 | 140500 | 845489415 | 4035 | 4035 | 4035 | 4035 | 0 |
| 311 | 20230707 | 140400 | 845489415 | 4035 | 4040 | 4040 | 4035 | 73 |
| 312 | 20230707 | 140300 | 845194855 | 4040 | 4040 | 4040 | 4040 | 1 |
| 313 | 20230707 | 140200 | 845190815 | 4035 | 4040 | 4040 | 4035 | 859 |
| 314 | 20230707 | 140100 | 841723335 | 4040 | 4040 | 4040 | 4040 | 48 |
| 315 | 20230707 | 140000 | 841529415 | 4040 | 4040 | 4040 | 4040 | 288 |
| 316 | 20230707 | 135900 | 840365895 | 4040 | 4040 | 4040 | 4040 | 1 |
| 317 | 20230707 | 135800 | 840361855 | 4035 | 4035 | 4035 | 4035 | 19 |
| 318 | 20230707 | 135700 | 840285190 | 4040 | 4040 | 4040 | 4040 | 0 |
| 319 | 20230707 | 135600 | 840285190 | 4040 | 4040 | 4040 | 4040 | 0 |
| 320 | 20230707 | 135500 | 840285190 | 4040 | 4035 | 4040 | 4035 | 508 |
| 321 | 20230707 | 135400 | 838232905 | 4040 | 4050 | 4050 | 4040 | 3807 |
| 322 | 20230707 | 135300 | 822826255 | 4055 | 4055 | 4055 | 4055 | 825 |
| 323 | 20230707 | 135200 | 819480880 | 4065 | 4065 | 4065 | 4065 | 1 |
| 324 | 20230707 | 135100 | 819476815 | 4060 | 4060 | 4060 | 4060 | 158 |
| 325 | 20230707 | 135000 | 818835335 | 4065 | 4065 | 4065 | 4065 | 0 |
| 326 | 20230707 | 134900 | 818835335 | 4065 | 4065 | 4065 | 4065 | 0 |
| 327 | 20230707 | 134800 | 818835335 | 4065 | 4065 | 4065 | 4065 | 0 |
| 328 | 20230707 | 134700 | 818835335 | 4065 | 4065 | 4065 | 4065 | 0 |
| 329 | 20230707 | 134600 | 818835335 | 4065 | 4060 | 4065 | 4060 | 9 |
| 330 | 20230707 | 134500 | 818798790 | 4055 | 4055 | 4055 | 4055 | 228 |
| 331 | 20230707 | 134400 | 817874250 | 4055 | 4055 | 4055 | 4055 | 18 |
| 332 | 20230707 | 134300 | 817801260 | 4055 | 4055 | 4055 | 4055 | 0 |
| 333 | 20230707 | 134200 | 817801260 | 4055 | 4055 | 4055 | 4055 | 1 |
| 334 | 20230707 | 134100 | 817797205 | 4075 | 4055 | 4080 | 4055 | 2951 |
| 335 | 20230707 | 134000 | 805802410 | 4055 | 4055 | 4055 | 4055 | 100 |
| 336 | 20230707 | 133900 | 805396910 | 4055 | 4055 | 4055 | 4055 | 100 |
| 337 | 20230707 | 133800 | 804991410 | 4055 | 4055 | 4055 | 4055 | 1 |
| 338 | 20230707 | 133700 | 804987355 | 4050 | 4050 | 4050 | 4050 | 296 |
| 339 | 20230707 | 133600 | 803788555 | 4055 | 4050 | 4055 | 4050 | 2 |
| 340 | 20230707 | 133500 | 803780450 | 4055 | 4055 | 4055 | 4055 | 0 |
| 341 | 20230707 | 133400 | 803780450 | 4055 | 4055 | 4055 | 4055 | 0 |
| 342 | 20230707 | 133300 | 803780450 | 4055 | 4055 | 4055 | 4055 | 736 |
| 343 | 20230707 | 133200 | 800795970 | 4055 | 4055 | 4055 | 4055 | 0 |
| 344 | 20230707 | 133100 | 800795970 | 4055 | 4055 | 4055 | 4055 | 0 |
| 345 | 20230707 | 133000 | 800795970 | 4055 | 4055 | 4055 | 4055 | 508 |
| 346 | 20230707 | 132900 | 798736030 | 4055 | 4055 | 4055 | 4055 | 201 |
| 347 | 20230707 | 132800 | 797920975 | 4055 | 4055 | 4055 | 4055 | 3 |
| 348 | 20230707 | 132700 | 797908810 | 4055 | 4055 | 4055 | 4055 | 0 |
| 349 | 20230707 | 132600 | 797908810 | 4055 | 4055 | 4055 | 4055 | 0 |
| 350 | 20230707 | 132500 | 797908810 | 4055 | 4055 | 4055 | 4050 | 21 |
| 351 | 20230707 | 132400 | 797823750 | 4050 | 4055 | 4055 | 4050 | 606 |
| 352 | 20230707 | 132300 | 795369425 | 4055 | 4055 | 4055 | 4055 | 0 |
| 353 | 20230707 | 132200 | 795369425 | 4055 | 4055 | 4055 | 4055 | 1 |
| 354 | 20230707 | 132100 | 795365370 | 4055 | 4055 | 4055 | 4055 | 0 |
| 355 | 20230707 | 132000 | 795365370 | 4055 | 4055 | 4055 | 4055 | 300 |
| 356 | 20230707 | 131900 | 794148870 | 4055 | 4055 | 4055 | 4055 | 0 |
| 357 | 20230707 | 131800 | 794148870 | 4055 | 4055 | 4055 | 4055 | 0 |
| 358 | 20230707 | 131700 | 794148870 | 4055 | 4055 | 4055 | 4055 | 0 |
| 359 | 20230707 | 131600 | 794148870 | 4055 | 4055 | 4055 | 4055 | 1 |
| 360 | 20230707 | 131500 | 794144815 | 4055 | 4050 | 4055 | 4050 | 77 |
| 361 | 20230707 | 131400 | 793832835 | 4045 | 4045 | 4045 | 4045 | 298 |
| 362 | 20230707 | 131300 | 792627425 | 4045 | 4045 | 4045 | 4045 | 1 |
| 363 | 20230707 | 131200 | 792623380 | 4045 | 4040 | 4045 | 4040 | 341 |
| 364 | 20230707 | 131100 | 791244240 | 4040 | 4045 | 4045 | 4040 | 1283 |
| 365 | 20230707 | 131000 | 786054615 | 4045 | 4045 | 4045 | 4045 | 0 |
| 366 | 20230707 | 130900 | 786054615 | 4045 | 4045 | 4045 | 4045 | 9 |
| 367 | 20230707 | 130800 | 786018210 | 4045 | 4040 | 4045 | 4040 | 10 |
| 368 | 20230707 | 130700 | 785977805 | 4040 | 4045 | 4045 | 4040 | 753 |
| 369 | 20230707 | 130600 | 782934070 | 4045 | 4045 | 4045 | 4045 | 0 |
| 370 | 20230707 | 130500 | 782934070 | 4045 | 4045 | 4045 | 4045 | 112 |
| 371 | 20230707 | 130400 | 782481030 | 4045 | 4045 | 4045 | 4045 | 89 |
| 372 | 20230707 | 130300 | 782121025 | 4045 | 4055 | 4055 | 4045 | 2022 |
| 373 | 20230707 | 130200 | 773928675 | 4065 | 4060 | 4065 | 4055 | 397 |
| 374 | 20230707 | 130100 | 772316920 | 4060 | 4065 | 4070 | 4060 | 10 |
| 375 | 20230707 | 130000 | 772276270 | 4080 | 4080 | 4080 | 4080 | 24 |
| 376 | 20230707 | 125900 | 772178350 | 4065 | 4065 | 4065 | 4065 | 0 |
| 377 | 20230707 | 125800 | 772178350 | 4065 | 4080 | 4080 | 4065 | 320 |
| 378 | 20230707 | 125700 | 770877400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 379 | 20230707 | 125600 | 770877400 | 4080 | 4080 | 4080 | 4080 | 210 |
| 380 | 20230707 | 125500 | 770020600 | 4075 | 4075 | 4075 | 4075 | 182 |
| 381 | 20230707 | 125400 | 769278950 | 4075 | 4075 | 4075 | 4075 | 90 |
| 382 | 20230707 | 125300 | 768912200 | 4080 | 4080 | 4080 | 4080 | 0 |
| 383 | 20230707 | 125200 | 768912200 | 4080 | 4075 | 4080 | 4075 | 110 |
| 384 | 20230707 | 125100 | 768463450 | 4070 | 4055 | 4075 | 4055 | 534 |
| 385 | 20230707 | 125000 | 766294350 | 4050 | 4050 | 4055 | 4050 | 425 |
| 386 | 20230707 | 124900 | 764573050 | 4050 | 4050 | 4050 | 4050 | 1 |
| 387 | 20230707 | 124800 | 764569000 | 4045 | 4050 | 4050 | 4045 | 60 |
| 388 | 20230707 | 124700 | 764326250 | 4050 | 4045 | 4050 | 4040 | 1621 |
| 389 | 20230707 | 124600 | 757768375 | 4050 | 4045 | 4050 | 4045 | 132 |
| 390 | 20230707 | 124500 | 757234080 | 4045 | 4060 | 4065 | 4045 | 1193 |
| 391 | 20230707 | 124400 | 752396820 | 4065 | 4065 | 4080 | 4060 | 483 |
| 392 | 20230707 | 124300 | 750433795 | 4065 | 4075 | 4075 | 4065 | 931 |
| 393 | 20230707 | 124200 | 746642015 | 4085 | 4080 | 4085 | 4080 | 283 |
| 394 | 20230707 | 124100 | 745487325 | 4080 | 4080 | 4080 | 4080 | 6 |
| 395 | 20230707 | 124000 | 745462845 | 4085 | 4080 | 4085 | 4080 | 15 |
| 396 | 20230707 | 123900 | 745401580 | 4080 | 4080 | 4080 | 4080 | 55 |
| 397 | 20230707 | 123800 | 745177180 | 4090 | 4070 | 4090 | 4070 | 144 |
| 398 | 20230707 | 123700 | 744589080 | 4090 | 4090 | 4090 | 4085 | 799 |
| 399 | 20230707 | 123600 | 741322990 | 4095 | 4095 | 4095 | 4095 | 26 |
| 400 | 20230707 | 123500 | 741216520 | 4095 | 4085 | 4095 | 4085 | 141 |
| 401 | 20230707 | 123400 | 740639975 | 4095 | 4075 | 4095 | 4075 | 7025 |
| 402 | 20230707 | 123300 | 711933035 | 4075 | 4075 | 4075 | 4075 | 0 |
| 403 | 20230707 | 123200 | 711933035 | 4075 | 4070 | 4075 | 4070 | 117 |
| 404 | 20230707 | 123100 | 711456790 | 4070 | 4075 | 4075 | 4070 | 111 |
| 405 | 20230707 | 123000 | 711004965 | 4065 | 4065 | 4075 | 4065 | 958 |
| 406 | 20230707 | 122900 | 707104440 | 4065 | 4065 | 4065 | 4065 | 128 |
| 407 | 20230707 | 122800 | 706584120 | 4065 | 4065 | 4065 | 4065 | 80 |
| 408 | 20230707 | 122700 | 706258920 | 4060 | 4060 | 4060 | 4060 | 106 |
| 409 | 20230707 | 122600 | 705828560 | 4060 | 4060 | 4060 | 4060 | 7 |
| 410 | 20230707 | 122500 | 705800140 | 4055 | 4055 | 4060 | 4055 | 820 |
| 411 | 20230707 | 122400 | 702470970 | 4060 | 4055 | 4060 | 4055 | 1382 |
| 412 | 20230707 | 122300 | 696866955 | 4050 | 4050 | 4055 | 4050 | 317 |
| 413 | 20230707 | 122200 | 695583045 | 4050 | 4055 | 4055 | 4050 | 420 |
| 414 | 20230707 | 122100 | 693882035 | 4050 | 4050 | 4050 | 4050 | 599 |
| 415 | 20230707 | 122000 | 691456085 | 4050 | 4050 | 4060 | 4050 | 670 |
| 416 | 20230707 | 121900 | 688742575 | 4050 | 4060 | 4060 | 4050 | 188 |
| 417 | 20230707 | 121800 | 687981075 | 4050 | 4050 | 4055 | 4050 | 1048 |
| 418 | 20230707 | 121700 | 683733525 | 4050 | 4040 | 4050 | 4040 | 1922 |
| 419 | 20230707 | 121600 | 675965220 | 4040 | 4040 | 4040 | 4030 | 664 |
| 420 | 20230707 | 121500 | 673284030 | 4040 | 4035 | 4040 | 4035 | 1662 |
| 421 | 20230707 | 121400 | 666576220 | 4035 | 4035 | 4035 | 4035 | 0 |
| 422 | 20230707 | 121300 | 666576220 | 4035 | 4030 | 4035 | 4030 | 128 |
| 423 | 20230707 | 121200 | 666060075 | 4030 | 4025 | 4030 | 4025 | 1100 |
| 424 | 20230707 | 121100 | 661627345 | 4025 | 4025 | 4025 | 4025 | 156 |
| 425 | 20230707 | 121000 | 660999445 | 4025 | 4025 | 4025 | 4025 | 0 |
| 426 | 20230707 | 120900 | 660999445 | 4025 | 4020 | 4025 | 4020 | 344 |
| 427 | 20230707 | 120800 | 659616510 | 4020 | 4015 | 4020 | 4015 | 9 |
| 428 | 20230707 | 120700 | 659580370 | 4020 | 4005 | 4020 | 4005 | 1398 |
| 429 | 20230707 | 120600 | 653970355 | 4000 | 3990 | 4000 | 3990 | 364 |
| 430 | 20230707 | 120500 | 652515420 | 3990 | 4005 | 4005 | 3990 | 51 |
| 431 | 20230707 | 120400 | 652311715 | 4015 | 3990 | 4020 | 3990 | 609 |
| 432 | 20230707 | 120300 | 649872920 | 3990 | 3990 | 3990 | 3990 | 10 |
| 433 | 20230707 | 120200 | 649833020 | 3990 | 3990 | 3990 | 3990 | 10 |
| 434 | 20230707 | 120100 | 649793120 | 3990 | 3980 | 3990 | 3980 | 286 |
| 435 | 20230707 | 120000 | 648654715 | 3980 | 3980 | 3980 | 3975 | 56 |
| 436 | 20230707 | 115900 | 648431920 | 3980 | 3975 | 3980 | 3975 | 139 |
| 437 | 20230707 | 115800 | 647879390 | 3980 | 3975 | 3980 | 3975 | 206 |
| 438 | 20230707 | 115700 | 647060510 | 3975 | 3975 | 3975 | 3975 | 26 |
| 439 | 20230707 | 115600 | 646957160 | 3975 | 3975 | 3975 | 3975 | 10 |
| 440 | 20230707 | 115500 | 646917410 | 3975 | 3970 | 3975 | 3970 | 158 |
| 441 | 20230707 | 115400 | 646290115 | 3980 | 3970 | 3980 | 3970 | 229 |
| 442 | 20230707 | 115300 | 645379480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 443 | 20230707 | 115200 | 645379480 | 3980 | 3980 | 3980 | 3980 | 10 |
| 444 | 20230707 | 115100 | 645339680 | 3980 | 3980 | 3980 | 3980 | 0 |
| 445 | 20230707 | 115000 | 645339680 | 3980 | 3980 | 3980 | 3980 | 21 |
| 446 | 20230707 | 114900 | 645256100 | 3975 | 3975 | 3975 | 3970 | 609 |
| 447 | 20230707 | 114800 | 642836825 | 3975 | 3975 | 3975 | 3975 | 278 |
| 448 | 20230707 | 114700 | 641731775 | 3975 | 3975 | 3975 | 3975 | 289 |
| 449 | 20230707 | 114600 | 640583000 | 3975 | 3990 | 3990 | 3975 | 110 |
| 450 | 20230707 | 114500 | 640145300 | 3990 | 3990 | 3990 | 3990 | 38 |
| 451 | 20230707 | 114400 | 639993680 | 3975 | 3980 | 3990 | 3975 | 60 |
| 452 | 20230707 | 114300 | 639754855 | 3980 | 3980 | 3980 | 3980 | 78 |
| 453 | 20230707 | 114200 | 639444415 | 3980 | 3980 | 3980 | 3980 | 71 |
| 454 | 20230707 | 114100 | 639161835 | 3980 | 3980 | 3980 | 3980 | 1 |
| 455 | 20230707 | 114000 | 639157855 | 3975 | 3980 | 3985 | 3975 | 276 |
| 456 | 20230707 | 113900 | 638059575 | 3980 | 3980 | 3980 | 3980 | 32 |
| 457 | 20230707 | 113800 | 637932215 | 3980 | 3980 | 3980 | 3975 | 255 |
| 458 | 20230707 | 113700 | 636918035 | 3985 | 3985 | 3985 | 3985 | 6 |
| 459 | 20230707 | 113600 | 636894125 | 3985 | 3985 | 3985 | 3985 | 112 |
| 460 | 20230707 | 113500 | 636447805 | 3985 | 3980 | 3985 | 3980 | 2 |
| 461 | 20230707 | 113400 | 636439840 | 3985 | 3980 | 3985 | 3980 | 134 |
| 462 | 20230707 | 113300 | 635906470 | 3985 | 3990 | 3990 | 3985 | 104 |
| 463 | 20230707 | 113200 | 635491980 | 3985 | 3985 | 3990 | 3985 | 21 |
| 464 | 20230707 | 113100 | 635408225 | 3990 | 3990 | 3990 | 3980 | 26 |
| 465 | 20230707 | 113000 | 635304635 | 3990 | 3995 | 3995 | 3960 | 591 |
| 466 | 20230707 | 112900 | 632956635 | 3995 | 4005 | 4005 | 3995 | 134 |
| 467 | 20230707 | 112800 | 632420205 | 4005 | 3985 | 4005 | 3985 | 277 |
| 468 | 20230707 | 112700 | 631312380 | 3985 | 3990 | 4000 | 3980 | 323 |
| 469 | 20230707 | 112600 | 630025245 | 3990 | 3995 | 3995 | 3985 | 406 |
| 470 | 20230707 | 112500 | 628405210 | 4000 | 4000 | 4000 | 4000 | 10 |
| 471 | 20230707 | 112400 | 628365210 | 4000 | 4000 | 4000 | 4000 | 0 |
| 472 | 20230707 | 112300 | 628365210 | 4000 | 4000 | 4000 | 4000 | 12 |
| 473 | 20230707 | 112200 | 628317210 | 4000 | 3990 | 4000 | 3990 | 41 |
| 474 | 20230707 | 112100 | 628153610 | 4000 | 4005 | 4005 | 3995 | 548 |
| 475 | 20230707 | 112000 | 625964260 | 4000 | 4005 | 4005 | 4000 | 56 |
| 476 | 20230707 | 111900 | 625740255 | 4000 | 3995 | 4000 | 3995 | 137 |
| 477 | 20230707 | 111800 | 625192450 | 3990 | 3975 | 3990 | 3975 | 1150 |
| 478 | 20230707 | 111700 | 620618950 | 3965 | 3980 | 3990 | 3965 | 1035 |
| 479 | 20230707 | 111600 | 616510770 | 3975 | 3990 | 3990 | 3970 | 2193 |
| 480 | 20230707 | 111500 | 607799960 | 4000 | 3980 | 4000 | 3980 | 110 |
| 481 | 20230707 | 111400 | 607361680 | 4005 | 4005 | 4005 | 3980 | 211 |
| 482 | 20230707 | 111300 | 606521850 | 3985 | 4005 | 4005 | 3985 | 178 |
| 483 | 20230707 | 111200 | 605812320 | 4005 | 4005 | 4005 | 4005 | 0 |
| 484 | 20230707 | 111100 | 605812320 | 4005 | 4005 | 4005 | 4005 | 11 |
| 485 | 20230707 | 111000 | 605768265 | 3980 | 3990 | 3990 | 3980 | 1021 |
| 486 | 20230707 | 110900 | 601703240 | 3990 | 3980 | 3990 | 3975 | 2050 |
| 487 | 20230707 | 110800 | 593544130 | 3990 | 3990 | 3990 | 3990 | 235 |
| 488 | 20230707 | 110700 | 592606480 | 3990 | 3990 | 4005 | 3950 | 1345 |
| 489 | 20230707 | 110600 | 587250270 | 4005 | 4005 | 4005 | 4005 | 10 |
| 490 | 20230707 | 110500 | 587210220 | 4005 | 4005 | 4005 | 3990 | 2030 |
| 491 | 20230707 | 110400 | 579103925 | 4005 | 4025 | 4025 | 4005 | 66 |
| 492 | 20230707 | 110300 | 578839395 | 4005 | 4000 | 4005 | 4000 | 199 |
| 493 | 20230707 | 110200 | 578042560 | 4000 | 4000 | 4005 | 4000 | 436 |
| 494 | 20230707 | 110100 | 576296725 | 4000 | 3985 | 4000 | 3985 | 2017 |
| 495 | 20230707 | 110000 | 568238985 | 3985 | 3985 | 3985 | 3985 | 76 |
| 496 | 20230707 | 105900 | 567936125 | 3985 | 3985 | 3985 | 3985 | 0 |
| 497 | 20230707 | 105800 | 567936125 | 3985 | 3970 | 3985 | 3970 | 151 |
| 498 | 20230707 | 105700 | 567336455 | 3970 | 3970 | 3970 | 3970 | 1 |
| 499 | 20230707 | 105600 | 567332485 | 3950 | 3950 | 3950 | 3950 | 126 |
| 500 | 20230707 | 105500 | 566834785 | 3950 | 3950 | 3950 | 3945 | 912 |
| 501 | 20230707 | 105400 | 563232625 | 3955 | 3965 | 3970 | 3955 | 576 |
| 502 | 20230707 | 105300 | 560951175 | 3965 | 3965 | 3965 | 3965 | 0 |
| 503 | 20230707 | 105200 | 560951175 | 3965 | 3965 | 3965 | 3965 | 10 |
| 504 | 20230707 | 105100 | 560911525 | 3960 | 3950 | 3960 | 3940 | 8319 |
| 505 | 20230707 | 105000 | 528117675 | 3960 | 3970 | 3975 | 3955 | 489 |
| 506 | 20230707 | 104900 | 526180530 | 3970 | 3970 | 3970 | 3970 | 4982 |
| 507 | 20230707 | 104800 | 506401990 | 3980 | 3980 | 3980 | 3980 | 10 |
| 508 | 20230707 | 104700 | 506362190 | 3975 | 3975 | 3975 | 3975 | 144 |
| 509 | 20230707 | 104600 | 505789790 | 3975 | 3970 | 3975 | 3955 | 2245 |
| 510 | 20230707 | 104500 | 496897545 | 3970 | 3970 | 3970 | 3965 | 2449 |
| 511 | 20230707 | 104400 | 487175725 | 3975 | 3985 | 3985 | 3975 | 361 |
| 512 | 20230707 | 104300 | 485739840 | 3980 | 3980 | 3980 | 3980 | 8 |
| 513 | 20230707 | 104200 | 485708000 | 3980 | 3970 | 3985 | 3970 | 400 |
| 514 | 20230707 | 104100 | 484116755 | 3970 | 3980 | 3980 | 3970 | 458 |
| 515 | 20230707 | 104000 | 482296295 | 3985 | 3980 | 3985 | 3980 | 80 |
| 516 | 20230707 | 103900 | 481977840 | 3970 | 3970 | 3970 | 3970 | 300 |
| 517 | 20230707 | 103800 | 480786840 | 3980 | 3975 | 3980 | 3970 | 2044 |
| 518 | 20230707 | 103700 | 472662340 | 3975 | 3980 | 3980 | 3970 | 12 |
| 519 | 20230707 | 103600 | 472614595 | 3980 | 3975 | 3980 | 3975 | 981 |
| 520 | 20230707 | 103500 | 468715055 | 3975 | 3985 | 3985 | 3975 | 814 |
| 521 | 20230707 | 103400 | 465475380 | 3980 | 3980 | 3985 | 3980 | 63 |
| 522 | 20230707 | 103300 | 465224610 | 3985 | 3980 | 3985 | 3980 | 14 |
| 523 | 20230707 | 103200 | 465168825 | 3985 | 3985 | 3985 | 3985 | 133 |
| 524 | 20230707 | 103100 | 464638820 | 3985 | 3980 | 3985 | 3980 | 412 |
| 525 | 20230707 | 103000 | 462999005 | 3985 | 3985 | 3985 | 3985 | 42 |
| 526 | 20230707 | 102900 | 462831635 | 3980 | 3985 | 3985 | 3980 | 198 |
| 527 | 20230707 | 102800 | 462043100 | 3980 | 3980 | 3985 | 3980 | 538 |
| 528 | 20230707 | 102700 | 459899360 | 3985 | 3985 | 3990 | 3985 | 71 |
| 529 | 20230707 | 102600 | 459616370 | 3985 | 3980 | 3985 | 3980 | 932 |
| 530 | 20230707 | 102500 | 455902495 | 3985 | 4000 | 4005 | 3985 | 714 |
| 531 | 20230707 | 102400 | 453048800 | 4010 | 4000 | 4010 | 4000 | 29 |
| 532 | 20230707 | 102300 | 452932745 | 4010 | 4015 | 4015 | 4005 | 15 |
| 533 | 20230707 | 102200 | 452872600 | 4005 | 3985 | 4015 | 3980 | 583 |
| 534 | 20230707 | 102100 | 450547205 | 3985 | 3980 | 3985 | 3980 | 673 |
| 535 | 20230707 | 102000 | 447866115 | 3980 | 3995 | 3995 | 3980 | 1323 |
| 536 | 20230707 | 101900 | 442582855 | 4015 | 4005 | 4015 | 4000 | 2182 |
| 537 | 20230707 | 101800 | 433845760 | 4010 | 4010 | 4010 | 4010 | 10 |
| 538 | 20230707 | 101700 | 433805660 | 4010 | 4010 | 4010 | 4005 | 187 |
| 539 | 20230707 | 101600 | 433056150 | 4010 | 4015 | 4015 | 4010 | 38 |
| 540 | 20230707 | 101500 | 432903765 | 4015 | 4010 | 4015 | 4010 | 270 |
| 541 | 20230707 | 101400 | 431820025 | 4015 | 4005 | 4015 | 4000 | 1291 |
| 542 | 20230707 | 101300 | 426645940 | 4000 | 4020 | 4020 | 4000 | 354 |
| 543 | 20230707 | 101200 | 425227390 | 4005 | 3995 | 4040 | 3995 | 5354 |
| 544 | 20230707 | 101100 | 403797810 | 3995 | 3985 | 3995 | 3985 | 144 |
| 545 | 20230707 | 101000 | 403223810 | 3995 | 3995 | 3995 | 3995 | 0 |
| 546 | 20230707 | 100900 | 403223810 | 3995 | 3995 | 3995 | 3995 | 211 |
| 547 | 20230707 | 100800 | 402380865 | 3980 | 3985 | 4000 | 3980 | 949 |
| 548 | 20230707 | 100700 | 398591990 | 3985 | 3980 | 3985 | 3975 | 165 |
| 549 | 20230707 | 100600 | 397934635 | 3975 | 3960 | 3980 | 3960 | 1354 |
| 550 | 20230707 | 100500 | 392567660 | 3955 | 3955 | 3955 | 3955 | 1163 |
| 551 | 20230707 | 100400 | 387967995 | 3955 | 3955 | 3955 | 3955 | 341 |
| 552 | 20230707 | 100300 | 386619340 | 3950 | 3950 | 3950 | 3950 | 1 |
| 553 | 20230707 | 100200 | 386615390 | 3960 | 3960 | 3960 | 3960 | 13 |
| 554 | 20230707 | 100100 | 386563910 | 3955 | 3955 | 3955 | 3945 | 809 |
| 555 | 20230707 | 100000 | 383365560 | 3955 | 3950 | 3955 | 3950 | 813 |
| 556 | 20230707 | 095900 | 380153960 | 3955 | 3955 | 3955 | 3950 | 775 |
| 557 | 20230707 | 095800 | 377089240 | 3960 | 3960 | 3960 | 3955 | 707 |
| 558 | 20230707 | 095700 | 374292760 | 3955 | 3975 | 3975 | 3955 | 495 |
| 559 | 20230707 | 095600 | 372330800 | 3970 | 3965 | 3970 | 3965 | 516 |
| 560 | 20230707 | 095500 | 370284780 | 3970 | 3960 | 3970 | 3960 | 867 |
| 561 | 20230707 | 095400 | 366847265 | 3955 | 3960 | 3960 | 3955 | 12 |
| 562 | 20230707 | 095300 | 366799755 | 3960 | 3965 | 3965 | 3955 | 389 |
| 563 | 20230707 | 095200 | 365260140 | 3960 | 3960 | 3960 | 3960 | 147 |
| 564 | 20230707 | 095100 | 364678020 | 3960 | 3960 | 3960 | 3960 | 112 |
| 565 | 20230707 | 095000 | 364234500 | 3960 | 3960 | 3965 | 3960 | 188 |
| 566 | 20230707 | 094900 | 363489725 | 3960 | 3960 | 3965 | 3955 | 686 |
| 567 | 20230707 | 094800 | 360775310 | 3965 | 3960 | 3965 | 3960 | 691 |
| 568 | 20230707 | 094700 | 358035785 | 3960 | 3960 | 3960 | 3960 | 1157 |
| 569 | 20230707 | 094600 | 353454065 | 3960 | 3965 | 3965 | 3955 | 5019 |
| 570 | 20230707 | 094500 | 333559180 | 3970 | 3970 | 3970 | 3970 | 1084 |
| 571 | 20230707 | 094400 | 329255700 | 3975 | 3985 | 3985 | 3975 | 110 |
| 572 | 20230707 | 094300 | 328818380 | 3980 | 3980 | 3980 | 3975 | 401 |
| 573 | 20230707 | 094200 | 327222550 | 3980 | 3975 | 3980 | 3975 | 106 |
| 574 | 20230707 | 094100 | 326801195 | 3980 | 3975 | 3980 | 3970 | 333 |
| 575 | 20230707 | 094000 | 325477865 | 3975 | 3970 | 3975 | 3970 | 152 |
| 576 | 20230707 | 093900 | 324874385 | 3970 | 3970 | 3970 | 3970 | 427 |
| 577 | 20230707 | 093800 | 323179195 | 3975 | 3975 | 3980 | 3970 | 14 |
| 578 | 20230707 | 093700 | 323123570 | 3975 | 3985 | 3985 | 3965 | 249 |
| 579 | 20230707 | 093600 | 322133915 | 3965 | 3985 | 3985 | 3965 | 455 |
| 580 | 20230707 | 093500 | 320325190 | 3970 | 3965 | 3970 | 3965 | 496 |
| 581 | 20230707 | 093400 | 318357050 | 3965 | 3960 | 3965 | 3960 | 717 |
| 582 | 20230707 | 093300 | 315517365 | 3960 | 3960 | 3960 | 3960 | 295 |
| 583 | 20230707 | 093200 | 314349165 | 3960 | 3975 | 3975 | 3960 | 888 |
| 584 | 20230707 | 093100 | 310823215 | 3980 | 3990 | 3990 | 3975 | 443 |
| 585 | 20230707 | 093000 | 309060365 | 3990 | 4010 | 4015 | 3985 | 480 |
| 586 | 20230707 | 092900 | 307143755 | 4030 | 3975 | 4040 | 3975 | 947 |
| 587 | 20230707 | 092800 | 303365865 | 3960 | 3955 | 3960 | 3945 | 2095 |
| 588 | 20230707 | 092700 | 295091200 | 3955 | 3930 | 3955 | 3930 | 4769 |
| 589 | 20230707 | 092600 | 276326100 | 3925 | 3900 | 3925 | 3890 | 4975 |
| 590 | 20230707 | 092500 | 256881310 | 3905 | 3865 | 3905 | 3865 | 5872 |
| 591 | 20230707 | 092400 | 234119975 | 3870 | 3910 | 3910 | 3865 | 1728 |
| 592 | 20230707 | 092300 | 227424535 | 3880 | 3910 | 3915 | 3880 | 4191 |
| 593 | 20230707 | 092200 | 211056870 | 3910 | 3910 | 3910 | 3895 | 7286 |
| 594 | 20230707 | 092100 | 182643270 | 3905 | 3950 | 3950 | 3905 | 9030 |
| 595 | 20230707 | 092000 | 147295560 | 3950 | 3975 | 3975 | 3950 | 3199 |
| 596 | 20230707 | 091900 | 134614330 | 3980 | 3990 | 3990 | 3980 | 2083 |
| 597 | 20230707 | 091800 | 126319445 | 3995 | 4005 | 4005 | 3995 | 1210 |
| 598 | 20230707 | 091700 | 121476880 | 4000 | 4005 | 4005 | 4000 | 1947 |
| 599 | 20230707 | 091600 | 113688720 | 4000 | 4005 | 4010 | 4000 | 1888 |
| 600 | 20230707 | 091500 | 106133160 | 4010 | 4035 | 4035 | 4010 | 7111 |
| 601 | 20230707 | 091400 | 77498920 | 4035 | 4040 | 4040 | 4035 | 947 |
| 602 | 20230707 | 091300 | 73677720 | 4040 | 4050 | 4050 | 4040 | 82 |
| 603 | 20230707 | 091200 | 73346425 | 4045 | 4035 | 4045 | 4035 | 3086 |
| 604 | 20230707 | 091100 | 60883375 | 4040 | 4045 | 4045 | 4035 | 1029 |
| 605 | 20230707 | 091000 | 56728970 | 4045 | 4050 | 4050 | 4045 | 352 |
| 606 | 20230707 | 090900 | 55304940 | 4050 | 4045 | 4050 | 4040 | 422 |
| 607 | 20230707 | 090800 | 53597605 | 4050 | 4055 | 4055 | 4045 | 382 |
| 608 | 20230707 | 090700 | 52051400 | 4050 | 4055 | 4055 | 4050 | 438 |
| 609 | 20230707 | 090600 | 50276455 | 4055 | 4055 | 4065 | 4050 | 2390 |
| 610 | 20230707 | 090500 | 40586195 | 4050 | 4050 | 4050 | 4035 | 747 |
| 611 | 20230707 | 090400 | 37567555 | 4050 | 4050 | 4050 | 4030 | 551 |
| 612 | 20230707 | 090300 | 35339125 | 4050 | 4030 | 4050 | 4025 | 4450 |
| 613 | 20230707 | 090200 | 17405545 | 4030 | 4055 | 4055 | 4030 | 2469 |
| 614 | 20230707 | 090100 | 7418000 | 4070 | 4090 | 4090 | 4045 | 273 |
| 615 | 20230707 | 090000 | 6310630 | 4045 | 4025 | 4105 | 4025 | 1565 |