31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 11847 |
| 3 | 20230707 | 192100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 4 | 20230707 | 192000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 5 | 20230707 | 191900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 6 | 20230707 | 191800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 7 | 20230707 | 191700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 8 | 20230707 | 191600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 9 | 20230707 | 191500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 10 | 20230707 | 191400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 11 | 20230707 | 191300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 12 | 20230707 | 191200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 13 | 20230707 | 191100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 14 | 20230707 | 191000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 15 | 20230707 | 190900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 16 | 20230707 | 190800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 17 | 20230707 | 190700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 18 | 20230707 | 190600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 19 | 20230707 | 190500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 20 | 20230707 | 190400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 21 | 20230707 | 190300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 22 | 20230707 | 190200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 23 | 20230707 | 190100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 24 | 20230707 | 190000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 25 | 20230707 | 185900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 26 | 20230707 | 185800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 27 | 20230707 | 185700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 28 | 20230707 | 185600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 29 | 20230707 | 185500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 30 | 20230707 | 185400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 31 | 20230707 | 185300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 32 | 20230707 | 185200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 11847 |
| 33 | 20230707 | 185100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 34 | 20230707 | 185000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 35 | 20230707 | 184900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 36 | 20230707 | 184800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 37 | 20230707 | 184700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 38 | 20230707 | 184600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 39 | 20230707 | 184500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 40 | 20230707 | 184400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 41 | 20230707 | 184300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 42 | 20230707 | 184200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 43 | 20230707 | 184100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 44 | 20230707 | 184000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 45 | 20230707 | 183900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 46 | 20230707 | 183800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 47 | 20230707 | 183700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 48 | 20230707 | 183600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 49 | 20230707 | 183500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 50 | 20230707 | 183400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 51 | 20230707 | 183300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 52 | 20230707 | 183200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 53 | 20230707 | 183100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 54 | 20230707 | 183000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 55 | 20230707 | 182900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 56 | 20230707 | 182800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 57 | 20230707 | 182700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 58 | 20230707 | 182600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 59 | 20230707 | 182500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 60 | 20230707 | 182400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 61 | 20230707 | 182300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 62 | 20230707 | 182200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 11847 |
| 63 | 20230707 | 182100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 64 | 20230707 | 182000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 65 | 20230707 | 181900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 66 | 20230707 | 181800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 67 | 20230707 | 181700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 68 | 20230707 | 181600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 69 | 20230707 | 181500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 70 | 20230707 | 181400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 71 | 20230707 | 181300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 72 | 20230707 | 181200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 73 | 20230707 | 181100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 74 | 20230707 | 181000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 75 | 20230707 | 180900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 76 | 20230707 | 180800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 77 | 20230707 | 180700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 78 | 20230707 | 180600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 79 | 20230707 | 180500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 80 | 20230707 | 180400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 81 | 20230707 | 180300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 82 | 20230707 | 180200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 83 | 20230707 | 180100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 84 | 20230707 | 180000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 85 | 20230707 | 175900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 86 | 20230707 | 175800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 87 | 20230707 | 175700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 88 | 20230707 | 175600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 89 | 20230707 | 175500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 90 | 20230707 | 175400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 91 | 20230707 | 175300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 92 | 20230707 | 175200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 11847 |
| 93 | 20230707 | 175100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 94 | 20230707 | 175000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 95 | 20230707 | 174900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 96 | 20230707 | 174800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 97 | 20230707 | 174700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 98 | 20230707 | 174600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 99 | 20230707 | 174500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 100 | 20230707 | 174400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 101 | 20230707 | 174300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 102 | 20230707 | 174200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 103 | 20230707 | 174100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 104 | 20230707 | 174000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 105 | 20230707 | 173900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 106 | 20230707 | 173800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 107 | 20230707 | 173700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 108 | 20230707 | 173600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 109 | 20230707 | 173500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 110 | 20230707 | 173400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 111 | 20230707 | 173300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 112 | 20230707 | 173200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 113 | 20230707 | 173100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 114 | 20230707 | 173000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 115 | 20230707 | 172900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 116 | 20230707 | 172800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 117 | 20230707 | 172700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 118 | 20230707 | 172600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 119 | 20230707 | 172500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 120 | 20230707 | 172400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 121 | 20230707 | 172300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 122 | 20230707 | 172200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 11847 |
| 123 | 20230707 | 172100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 124 | 20230707 | 172000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 125 | 20230707 | 171900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 126 | 20230707 | 171800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 127 | 20230707 | 171700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 128 | 20230707 | 171600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 129 | 20230707 | 171500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 130 | 20230707 | 171400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 131 | 20230707 | 171300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 132 | 20230707 | 171200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 133 | 20230707 | 171100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 134 | 20230707 | 171000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 135 | 20230707 | 170900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 136 | 20230707 | 170800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 137 | 20230707 | 170700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 138 | 20230707 | 170600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 139 | 20230707 | 170500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 140 | 20230707 | 170400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 141 | 20230707 | 170300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 142 | 20230707 | 170200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 143 | 20230707 | 170100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 144 | 20230707 | 170000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 145 | 20230707 | 165900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 146 | 20230707 | 165800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 147 | 20230707 | 165700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 148 | 20230707 | 165600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 149 | 20230707 | 165500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 150 | 20230707 | 165400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 151 | 20230707 | 165300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 152 | 20230707 | 165200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 11847 |
| 153 | 20230707 | 165100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 154 | 20230707 | 165000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 155 | 20230707 | 164900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 156 | 20230707 | 164800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 157 | 20230707 | 164700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 158 | 20230707 | 164600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 159 | 20230707 | 164500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 160 | 20230707 | 164400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 161 | 20230707 | 164300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 162 | 20230707 | 164200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 163 | 20230707 | 164100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 164 | 20230707 | 164000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 165 | 20230707 | 163900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 166 | 20230707 | 163800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 167 | 20230707 | 163700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 168 | 20230707 | 163600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 169 | 20230707 | 163500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 170 | 20230707 | 163400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 171 | 20230707 | 163300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 172 | 20230707 | 163200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 173 | 20230707 | 163100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 174 | 20230707 | 163000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 175 | 20230707 | 162900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 176 | 20230707 | 162800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 177 | 20230707 | 162700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 178 | 20230707 | 162600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 179 | 20230707 | 162500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 180 | 20230707 | 162400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 181 | 20230707 | 162300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 182 | 20230707 | 162200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 11847 |
| 183 | 20230707 | 162100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 184 | 20230707 | 162000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 185 | 20230707 | 161900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 186 | 20230707 | 161800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 187 | 20230707 | 161700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 188 | 20230707 | 161600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 189 | 20230707 | 161500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 190 | 20230707 | 161400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 191 | 20230707 | 161300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 192 | 20230707 | 161200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 193 | 20230707 | 161100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 194 | 20230707 | 161000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 195 | 20230707 | 160900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 196 | 20230707 | 160800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 197 | 20230707 | 160700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 198 | 20230707 | 160600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 199 | 20230707 | 160500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 200 | 20230707 | 160400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 201 | 20230707 | 160300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 202 | 20230707 | 160200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 203 | 20230707 | 160100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 204 | 20230707 | 160000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 205 | 20230707 | 155900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 206 | 20230707 | 155800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 207 | 20230707 | 155700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 208 | 20230707 | 155600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 209 | 20230707 | 155500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 210 | 20230707 | 155400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 211 | 20230707 | 155300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 212 | 20230707 | 155200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 11847 |
| 213 | 20230707 | 155100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 214 | 20230707 | 155000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 215 | 20230707 | 154900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 216 | 20230707 | 154800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 217 | 20230707 | 154700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 218 | 20230707 | 154600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 219 | 20230707 | 154500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 220 | 20230707 | 154400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 221 | 20230707 | 154300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 222 | 20230707 | 154200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 223 | 20230707 | 154100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 224 | 20230707 | 154000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 225 | 20230707 | 153900 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 226 | 20230707 | 153800 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 227 | 20230707 | 153700 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 228 | 20230707 | 153600 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 229 | 20230707 | 153500 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 230 | 20230707 | 153400 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 231 | 20230707 | 153300 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 232 | 20230707 | 153200 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 233 | 20230707 | 153100 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 0 |
| 234 | 20230707 | 153000 | 3434634085 | 4050 | 4050 | 4050 | 4050 | 11847 |
| 235 | 20230707 | 152900 | 3386653735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 236 | 20230707 | 152800 | 3386653735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 237 | 20230707 | 152700 | 3386653735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 238 | 20230707 | 152600 | 3386653735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 239 | 20230707 | 152500 | 3386653735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 240 | 20230707 | 152400 | 3386653735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 241 | 20230707 | 152300 | 3386653735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 242 | 20230707 | 152200 | 3386653735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 243 | 20230707 | 152100 | 3386653735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 244 | 20230707 | 152000 | 3386653735 | 4030 | 4030 | 4030 | 4030 | 0 |
| 245 | 20230707 | 151900 | 3386653735 | 4030 | 4035 | 4035 | 4015 | 2534 |
| 246 | 20230707 | 151800 | 3376440270 | 4035 | 4020 | 4035 | 4020 | 428 |
| 247 | 20230707 | 151700 | 3374715945 | 4020 | 4030 | 4040 | 4020 | 60397 |
| 248 | 20230707 | 151600 | 3131449890 | 4040 | 4030 | 4040 | 4025 | 5277 |
| 249 | 20230707 | 151500 | 3110157870 | 4030 | 4025 | 4030 | 4020 | 2057 |
| 250 | 20230707 | 151400 | 3101877210 | 4025 | 4020 | 4025 | 4020 | 1896 |
| 251 | 20230707 | 151300 | 3094254165 | 4020 | 4020 | 4020 | 4015 | 716 |
| 252 | 20230707 | 151200 | 3091378850 | 4015 | 4015 | 4020 | 4015 | 1061 |
| 253 | 20230707 | 151100 | 3087118505 | 4020 | 4025 | 4025 | 4015 | 334 |
| 254 | 20230707 | 151000 | 3085776790 | 4020 | 4020 | 4020 | 4015 | 1355 |
| 255 | 20230707 | 150900 | 3080333265 | 4020 | 4025 | 4025 | 4015 | 851 |
| 256 | 20230707 | 150800 | 3076910370 | 4020 | 4020 | 4030 | 4020 | 3143 |
| 257 | 20230707 | 150700 | 3064262530 | 4025 | 4015 | 4025 | 4010 | 631 |
| 258 | 20230707 | 150600 | 3061728240 | 4015 | 4010 | 4015 | 4010 | 93 |
| 259 | 20230707 | 150500 | 3061355205 | 4020 | 4020 | 4020 | 4020 | 21 |
| 260 | 20230707 | 150400 | 3061270785 | 4020 | 4015 | 4020 | 4010 | 753 |
| 261 | 20230707 | 150300 | 3058248240 | 4015 | 4010 | 4015 | 4010 | 254 |
| 262 | 20230707 | 150200 | 3057228680 | 4010 | 4000 | 4010 | 4000 | 1756 |
| 263 | 20230707 | 150100 | 3050189330 | 3995 | 3995 | 3995 | 3995 | 1971 |
| 264 | 20230707 | 150000 | 3042315185 | 3995 | 3980 | 3995 | 3980 | 2100 |
| 265 | 20230707 | 145900 | 3033950685 | 3970 | 3970 | 3970 | 3970 | 0 |
| 266 | 20230707 | 145800 | 3033950685 | 3970 | 3975 | 3975 | 3970 | 5000 |
| 267 | 20230707 | 145700 | 3014098985 | 3975 | 3975 | 3975 | 3975 | 1056 |
| 268 | 20230707 | 145600 | 3009901385 | 3975 | 3970 | 3975 | 3970 | 4375 |
| 269 | 20230707 | 145500 | 2992532585 | 3975 | 3975 | 3975 | 3975 | 1295 |
| 270 | 20230707 | 145400 | 2987384960 | 3980 | 3980 | 3980 | 3980 | 427 |
| 271 | 20230707 | 145300 | 2985685500 | 3980 | 3980 | 3980 | 3980 | 500 |
| 272 | 20230707 | 145200 | 2983695500 | 3980 | 3980 | 3980 | 3975 | 1593 |
| 273 | 20230707 | 145100 | 2977357825 | 3980 | 3975 | 3980 | 3975 | 622 |
| 274 | 20230707 | 145000 | 2974884875 | 3975 | 3965 | 3975 | 3965 | 5152 |
| 275 | 20230707 | 144900 | 2954436625 | 3970 | 3970 | 3970 | 3970 | 816 |
| 276 | 20230707 | 144800 | 2951197105 | 3970 | 3970 | 3970 | 3970 | 312 |
| 277 | 20230707 | 144700 | 2949958465 | 3975 | 3975 | 3975 | 3965 | 2246 |
| 278 | 20230707 | 144600 | 2941050615 | 3975 | 3965 | 3975 | 3965 | 2355 |
| 279 | 20230707 | 144500 | 2931704865 | 3965 | 3965 | 3975 | 3965 | 2207 |
| 280 | 20230707 | 144400 | 2922954100 | 3965 | 3970 | 3975 | 3965 | 5151 |
| 281 | 20230707 | 144300 | 2902513910 | 3970 | 3970 | 3970 | 3965 | 1010 |
| 282 | 20230707 | 144200 | 2898504260 | 3970 | 3960 | 3970 | 3960 | 2278 |
| 283 | 20230707 | 144100 | 2889467040 | 3960 | 3960 | 3960 | 3960 | 0 |
| 284 | 20230707 | 144000 | 2889467040 | 3960 | 3955 | 3960 | 3955 | 936 |
| 285 | 20230707 | 143900 | 2885762145 | 3955 | 3955 | 3955 | 3955 | 361 |
| 286 | 20230707 | 143800 | 2884334390 | 3960 | 3955 | 3960 | 3955 | 611 |
| 287 | 20230707 | 143700 | 2881917880 | 3960 | 3960 | 3960 | 3955 | 213 |
| 288 | 20230707 | 143600 | 2881074450 | 3960 | 3960 | 3960 | 3960 | 101 |
| 289 | 20230707 | 143500 | 2880674490 | 3955 | 3955 | 3960 | 3955 | 1021 |
| 290 | 20230707 | 143400 | 2876636430 | 3960 | 3950 | 3960 | 3950 | 382 |
| 291 | 20230707 | 143300 | 2875126065 | 3950 | 3950 | 3950 | 3950 | 500 |
| 292 | 20230707 | 143200 | 2873151065 | 3950 | 3950 | 3950 | 3950 | 500 |
| 293 | 20230707 | 143100 | 2871176065 | 3950 | 3950 | 3950 | 3950 | 1320 |
| 294 | 20230707 | 143000 | 2865962065 | 3950 | 3950 | 3950 | 3950 | 0 |
| 295 | 20230707 | 142900 | 2865962065 | 3950 | 3950 | 3950 | 3950 | 402 |
| 296 | 20230707 | 142800 | 2864374165 | 3955 | 3945 | 3955 | 3945 | 3087 |
| 297 | 20230707 | 142700 | 2852173130 | 3945 | 3945 | 3955 | 3945 | 594 |
| 298 | 20230707 | 142600 | 2849827290 | 3950 | 3955 | 3960 | 3945 | 1872 |
| 299 | 20230707 | 142500 | 2842430020 | 3955 | 3955 | 3955 | 3955 | 116 |
| 300 | 20230707 | 142400 | 2841971240 | 3955 | 3955 | 3955 | 3955 | 10 |
| 301 | 20230707 | 142300 | 2841931690 | 3955 | 3960 | 3960 | 3955 | 3156 |
| 302 | 20230707 | 142200 | 2829438930 | 3960 | 3960 | 3960 | 3960 | 67 |
| 303 | 20230707 | 142100 | 2829173610 | 3960 | 3950 | 3960 | 3950 | 1461 |
| 304 | 20230707 | 142000 | 2823398665 | 3955 | 3950 | 3955 | 3950 | 622 |
| 305 | 20230707 | 141900 | 2820940750 | 3945 | 3945 | 3945 | 3945 | 1108 |
| 306 | 20230707 | 141800 | 2816569690 | 3940 | 3965 | 3980 | 3940 | 9600 |
| 307 | 20230707 | 141700 | 2778651885 | 3970 | 3970 | 3980 | 3970 | 1046 |
| 308 | 20230707 | 141600 | 2774499165 | 3950 | 3945 | 3950 | 3945 | 10959 |
| 309 | 20230707 | 141500 | 2731224350 | 3945 | 3950 | 3950 | 3945 | 103 |
| 310 | 20230707 | 141400 | 2730817725 | 3950 | 3950 | 3950 | 3950 | 700 |
| 311 | 20230707 | 141300 | 2728052725 | 3950 | 3950 | 3950 | 3950 | 382 |
| 312 | 20230707 | 141200 | 2726543825 | 3950 | 3955 | 3960 | 3950 | 3469 |
| 313 | 20230707 | 141100 | 2712829975 | 3950 | 3960 | 3960 | 3950 | 83 |
| 314 | 20230707 | 141000 | 2712501625 | 3955 | 3960 | 3960 | 3955 | 827 |
| 315 | 20230707 | 140900 | 2709229785 | 3965 | 3970 | 3975 | 3965 | 1031 |
| 316 | 20230707 | 140800 | 2705136765 | 3975 | 3975 | 3975 | 3975 | 1037 |
| 317 | 20230707 | 140700 | 2701014690 | 3975 | 3975 | 3975 | 3975 | 1 |
| 318 | 20230707 | 140600 | 2701010715 | 3980 | 3960 | 3980 | 3960 | 11 |
| 319 | 20230707 | 140500 | 2700967135 | 3955 | 3960 | 3960 | 3955 | 1256 |
| 320 | 20230707 | 140400 | 2695993425 | 3970 | 3985 | 3985 | 3970 | 4824 |
| 321 | 20230707 | 140300 | 2676803735 | 3985 | 3995 | 4000 | 3985 | 421 |
| 322 | 20230707 | 140200 | 2675122735 | 4005 | 3980 | 4005 | 3980 | 1207 |
| 323 | 20230707 | 140100 | 2670315700 | 3980 | 3975 | 3980 | 3975 | 192 |
| 324 | 20230707 | 140000 | 2669552350 | 3980 | 3985 | 3985 | 3980 | 10643 |
| 325 | 20230707 | 135900 | 2627191685 | 3995 | 4005 | 4005 | 3995 | 11135 |
| 326 | 20230707 | 135800 | 2582660450 | 4010 | 4005 | 4010 | 4005 | 312 |
| 327 | 20230707 | 135700 | 2581410885 | 4005 | 4005 | 4005 | 4005 | 20 |
| 328 | 20230707 | 135600 | 2581330785 | 4005 | 4005 | 4005 | 4005 | 1010 |
| 329 | 20230707 | 135500 | 2577285735 | 4015 | 4010 | 4015 | 4010 | 522 |
| 330 | 20230707 | 135400 | 2575189955 | 4015 | 4015 | 4015 | 4015 | 210 |
| 331 | 20230707 | 135300 | 2574346805 | 4015 | 4015 | 4015 | 4015 | 1002 |
| 332 | 20230707 | 135200 | 2570323775 | 4015 | 4015 | 4015 | 4015 | 1 |
| 333 | 20230707 | 135100 | 2570319760 | 4000 | 4000 | 4000 | 4000 | 10 |
| 334 | 20230707 | 135000 | 2570279760 | 4005 | 4005 | 4005 | 4005 | 900 |
| 335 | 20230707 | 134900 | 2566675260 | 4020 | 4015 | 4020 | 4005 | 1011 |
| 336 | 20230707 | 134800 | 2562623130 | 4025 | 4015 | 4025 | 4015 | 201 |
| 337 | 20230707 | 134700 | 2561816105 | 4025 | 4025 | 4025 | 4025 | 1 |
| 338 | 20230707 | 134600 | 2561812080 | 4015 | 4030 | 4030 | 4015 | 61 |
| 339 | 20230707 | 134500 | 2561567150 | 4010 | 4030 | 4030 | 4005 | 10702 |
| 340 | 20230707 | 134400 | 2518651865 | 4025 | 4025 | 4030 | 4025 | 1098 |
| 341 | 20230707 | 134300 | 2514227415 | 4025 | 4020 | 4025 | 4020 | 300 |
| 342 | 20230707 | 134200 | 2513020415 | 4030 | 4030 | 4030 | 4030 | 20 |
| 343 | 20230707 | 134100 | 2512939815 | 4030 | 4030 | 4035 | 4030 | 447 |
| 344 | 20230707 | 134000 | 2511138395 | 4030 | 4025 | 4030 | 4025 | 788 |
| 345 | 20230707 | 133900 | 2507965210 | 4025 | 4020 | 4025 | 4020 | 1321 |
| 346 | 20230707 | 133800 | 2502649385 | 4015 | 4015 | 4015 | 4010 | 246 |
| 347 | 20230707 | 133700 | 2501661725 | 4020 | 4020 | 4020 | 4020 | 35 |
| 348 | 20230707 | 133600 | 2501521025 | 4025 | 4030 | 4030 | 4025 | 258 |
| 349 | 20230707 | 133500 | 2500481335 | 4030 | 4030 | 4030 | 4030 | 51 |
| 350 | 20230707 | 133400 | 2500275805 | 4025 | 4025 | 4025 | 4025 | 46 |
| 351 | 20230707 | 133300 | 2500090655 | 4025 | 4025 | 4025 | 4025 | 50 |
| 352 | 20230707 | 133200 | 2499889405 | 4025 | 4030 | 4030 | 4025 | 24 |
| 353 | 20230707 | 133100 | 2499792705 | 4030 | 4030 | 4030 | 4030 | 102 |
| 354 | 20230707 | 133000 | 2499381645 | 4030 | 4030 | 4030 | 4030 | 501 |
| 355 | 20230707 | 132900 | 2497362615 | 4025 | 4010 | 4025 | 4010 | 51 |
| 356 | 20230707 | 132800 | 2497157355 | 4025 | 4015 | 4025 | 4015 | 852 |
| 357 | 20230707 | 132700 | 2493733210 | 4015 | 3995 | 4015 | 3995 | 5847 |
| 358 | 20230707 | 132600 | 2470360000 | 3995 | 3985 | 3995 | 3980 | 711 |
| 359 | 20230707 | 132500 | 2467520240 | 3995 | 3995 | 3995 | 3995 | 20 |
| 360 | 20230707 | 132400 | 2467440340 | 3995 | 3995 | 3995 | 3995 | 10 |
| 361 | 20230707 | 132300 | 2467400390 | 3995 | 3980 | 3995 | 3980 | 9385 |
| 362 | 20230707 | 132200 | 2430039575 | 3980 | 3975 | 3980 | 3975 | 2000 |
| 363 | 20230707 | 132100 | 2422080075 | 3920 | 3965 | 3980 | 3920 | 16212 |
| 364 | 20230707 | 132000 | 2358174340 | 3965 | 3965 | 3965 | 3965 | 9 |
| 365 | 20230707 | 131900 | 2358138655 | 3960 | 3960 | 3960 | 3960 | 200 |
| 366 | 20230707 | 131800 | 2357346655 | 3955 | 3955 | 3955 | 3955 | 77 |
| 367 | 20230707 | 131700 | 2357042120 | 3970 | 3970 | 3970 | 3970 | 298 |
| 368 | 20230707 | 131600 | 2355859060 | 3970 | 3970 | 3970 | 3970 | 100 |
| 369 | 20230707 | 131500 | 2355462060 | 3970 | 3955 | 3970 | 3945 | 2007 |
| 370 | 20230707 | 131400 | 2347524415 | 3955 | 3955 | 3955 | 3955 | 200 |
| 371 | 20230707 | 131300 | 2346733415 | 3950 | 3970 | 3970 | 3950 | 2109 |
| 372 | 20230707 | 131200 | 2338401125 | 3970 | 3965 | 3970 | 3950 | 3622 |
| 373 | 20230707 | 131100 | 2324082580 | 3965 | 3965 | 3965 | 3965 | 220 |
| 374 | 20230707 | 131000 | 2323210280 | 3970 | 3970 | 3980 | 3950 | 6369 |
| 375 | 20230707 | 130900 | 2298030240 | 3980 | 3980 | 3980 | 3980 | 2588 |
| 376 | 20230707 | 130800 | 2287730000 | 3980 | 3980 | 3980 | 3980 | 0 |
| 377 | 20230707 | 130700 | 2287730000 | 3980 | 3980 | 3980 | 3980 | 1263 |
| 378 | 20230707 | 130600 | 2282703260 | 3970 | 3970 | 3970 | 3970 | 250 |
| 379 | 20230707 | 130500 | 2281710760 | 3970 | 3970 | 3970 | 3970 | 30 |
| 380 | 20230707 | 130400 | 2281591660 | 3970 | 3970 | 3970 | 3970 | 0 |
| 381 | 20230707 | 130300 | 2281591660 | 3970 | 3955 | 3970 | 3955 | 629 |
| 382 | 20230707 | 130200 | 2279098805 | 3950 | 3960 | 3960 | 3950 | 1544 |
| 383 | 20230707 | 130100 | 2272989350 | 3960 | 3955 | 3960 | 3955 | 28 |
| 384 | 20230707 | 130000 | 2272878570 | 3955 | 3950 | 3955 | 3950 | 176 |
| 385 | 20230707 | 125900 | 2272183365 | 3960 | 3965 | 3965 | 3960 | 4768 |
| 386 | 20230707 | 125800 | 2253296695 | 3970 | 3970 | 3970 | 3970 | 22 |
| 387 | 20230707 | 125700 | 2253209355 | 3970 | 3970 | 3970 | 3970 | 694 |
| 388 | 20230707 | 125600 | 2250454175 | 3970 | 3970 | 3980 | 3970 | 3900 |
| 389 | 20230707 | 125500 | 2234941575 | 3980 | 3965 | 3980 | 3965 | 8 |
| 390 | 20230707 | 125400 | 2234909810 | 3980 | 3970 | 3980 | 3970 | 302 |
| 391 | 20230707 | 125300 | 2233708960 | 3965 | 3980 | 3980 | 3965 | 2407 |
| 392 | 20230707 | 125200 | 2224143130 | 3980 | 3990 | 3990 | 3980 | 946 |
| 393 | 20230707 | 125100 | 2220370630 | 3990 | 3990 | 3990 | 3990 | 101 |
| 394 | 20230707 | 125000 | 2219967640 | 3995 | 3995 | 3995 | 3995 | 131 |
| 395 | 20230707 | 124900 | 2219444295 | 3995 | 4000 | 4000 | 3995 | 2720 |
| 396 | 20230707 | 124800 | 2208564395 | 4000 | 3975 | 4000 | 3970 | 3774 |
| 397 | 20230707 | 124700 | 2193508840 | 3970 | 3965 | 3975 | 3965 | 1206 |
| 398 | 20230707 | 124600 | 2188726045 | 3960 | 3930 | 3960 | 3930 | 7367 |
| 399 | 20230707 | 124500 | 2159669885 | 3930 | 3930 | 3930 | 3930 | 1567 |
| 400 | 20230707 | 124400 | 2153511575 | 3925 | 3925 | 3925 | 3925 | 451 |
| 401 | 20230707 | 124300 | 2151741400 | 3925 | 3925 | 3925 | 3920 | 388 |
| 402 | 20230707 | 124200 | 2150218505 | 3925 | 3925 | 3925 | 3925 | 60 |
| 403 | 20230707 | 124100 | 2149983005 | 3925 | 3925 | 3925 | 3925 | 30 |
| 404 | 20230707 | 124000 | 2149865255 | 3925 | 3925 | 3925 | 3925 | 3725 |
| 405 | 20230707 | 123900 | 2135244630 | 3920 | 3920 | 3920 | 3920 | 1168 |
| 406 | 20230707 | 123800 | 2130666070 | 3920 | 3920 | 3920 | 3920 | 502 |
| 407 | 20230707 | 123700 | 2128698230 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 408 | 20230707 | 123600 | 2124778230 | 3920 | 3920 | 3920 | 3915 | 837 |
| 409 | 20230707 | 123500 | 2121497205 | 3920 | 3920 | 3920 | 3920 | 2102 |
| 410 | 20230707 | 123400 | 2113257365 | 3925 | 3920 | 3925 | 3920 | 544 |
| 411 | 20230707 | 123300 | 2111122375 | 3920 | 3925 | 3930 | 3920 | 114 |
| 412 | 20230707 | 123200 | 2110674535 | 3930 | 3930 | 3930 | 3920 | 501 |
| 413 | 20230707 | 123100 | 2108707640 | 3930 | 3930 | 3930 | 3930 | 2 |
| 414 | 20230707 | 123000 | 2108699780 | 3900 | 3900 | 3900 | 3900 | 34 |
| 415 | 20230707 | 122900 | 2108567180 | 3900 | 3900 | 3910 | 3900 | 5379 |
| 416 | 20230707 | 122800 | 2087563975 | 3895 | 3885 | 3900 | 3885 | 21740 |
| 417 | 20230707 | 122700 | 2002975840 | 3885 | 3870 | 3885 | 3870 | 21136 |
| 418 | 20230707 | 122600 | 1921022245 | 3870 | 3870 | 3870 | 3870 | 14 |
| 419 | 20230707 | 122500 | 1920968065 | 3865 | 3870 | 3870 | 3865 | 2445 |
| 420 | 20230707 | 122400 | 1911510915 | 3865 | 3860 | 3865 | 3860 | 633 |
| 421 | 20230707 | 122300 | 1909065895 | 3860 | 3860 | 3860 | 3860 | 5 |
| 422 | 20230707 | 122200 | 1909046595 | 3855 | 3855 | 3855 | 3855 | 277 |
| 423 | 20230707 | 122100 | 1907978760 | 3855 | 3850 | 3855 | 3850 | 179 |
| 424 | 20230707 | 122000 | 1907289600 | 3850 | 3850 | 3850 | 3845 | 253 |
| 425 | 20230707 | 121900 | 1906315800 | 3850 | 3850 | 3850 | 3845 | 965 |
| 426 | 20230707 | 121800 | 1902601800 | 3855 | 3855 | 3855 | 3850 | 422 |
| 427 | 20230707 | 121700 | 1900976990 | 3855 | 3845 | 3855 | 3845 | 2050 |
| 428 | 20230707 | 121600 | 1893085605 | 3845 | 3845 | 3850 | 3845 | 837 |
| 429 | 20230707 | 121500 | 1889867265 | 3850 | 3845 | 3855 | 3845 | 601 |
| 430 | 20230707 | 121400 | 1887554910 | 3850 | 3845 | 3850 | 3845 | 460 |
| 431 | 20230707 | 121300 | 1885785410 | 3850 | 3850 | 3850 | 3850 | 169 |
| 432 | 20230707 | 121200 | 1885134760 | 3845 | 3845 | 3845 | 3845 | 300 |
| 433 | 20230707 | 121100 | 1883981260 | 3845 | 3845 | 3845 | 3845 | 331 |
| 434 | 20230707 | 121000 | 1882708565 | 3845 | 3850 | 3850 | 3840 | 2084 |
| 435 | 20230707 | 120900 | 1874693920 | 3850 | 3850 | 3850 | 3845 | 771 |
| 436 | 20230707 | 120800 | 1871725600 | 3855 | 3840 | 3855 | 3840 | 1783 |
| 437 | 20230707 | 120700 | 1864862915 | 3850 | 3840 | 3850 | 3840 | 1187 |
| 438 | 20230707 | 120600 | 1860299345 | 3840 | 3835 | 3840 | 3835 | 432 |
| 439 | 20230707 | 120500 | 1858640565 | 3835 | 3830 | 3835 | 3830 | 1300 |
| 440 | 20230707 | 120400 | 1853657065 | 3830 | 3835 | 3840 | 3830 | 2233 |
| 441 | 20230707 | 120300 | 1845094260 | 3830 | 3830 | 3830 | 3830 | 800 |
| 442 | 20230707 | 120200 | 1842030260 | 3830 | 3830 | 3830 | 3830 | 400 |
| 443 | 20230707 | 120100 | 1840498260 | 3830 | 3830 | 3830 | 3830 | 500 |
| 444 | 20230707 | 120000 | 1838583260 | 3825 | 3845 | 3860 | 3825 | 6110 |
| 445 | 20230707 | 115900 | 1815167740 | 3845 | 3840 | 3850 | 3830 | 3970 |
| 446 | 20230707 | 115800 | 1799931070 | 3840 | 3845 | 3845 | 3840 | 433 |
| 447 | 20230707 | 115700 | 1798268150 | 3845 | 3840 | 3845 | 3840 | 1023 |
| 448 | 20230707 | 115600 | 1794339730 | 3845 | 3835 | 3845 | 3835 | 1068 |
| 449 | 20230707 | 115500 | 1790239160 | 3830 | 3835 | 3835 | 3830 | 1125 |
| 450 | 20230707 | 115400 | 1785930155 | 3835 | 3840 | 3840 | 3835 | 2283 |
| 451 | 20230707 | 115300 | 1777165875 | 3840 | 3840 | 3840 | 3840 | 956 |
| 452 | 20230707 | 115200 | 1773494835 | 3840 | 3845 | 3845 | 3840 | 1731 |
| 453 | 20230707 | 115100 | 1766843295 | 3845 | 3845 | 3845 | 3845 | 56 |
| 454 | 20230707 | 115000 | 1766627975 | 3855 | 3845 | 3855 | 3845 | 771 |
| 455 | 20230707 | 114900 | 1763660065 | 3845 | 3850 | 3850 | 3845 | 202 |
| 456 | 20230707 | 114800 | 1762882380 | 3850 | 3840 | 3850 | 3840 | 3698 |
| 457 | 20230707 | 114700 | 1748665050 | 3845 | 3850 | 3850 | 3845 | 800 |
| 458 | 20230707 | 114600 | 1745586550 | 3850 | 3850 | 3850 | 3850 | 0 |
| 459 | 20230707 | 114500 | 1745586550 | 3850 | 3845 | 3850 | 3845 | 470 |
| 460 | 20230707 | 114400 | 1743779050 | 3845 | 3845 | 3845 | 3845 | 1260 |
| 461 | 20230707 | 114300 | 1738934350 | 3845 | 3845 | 3845 | 3845 | 305 |
| 462 | 20230707 | 114200 | 1737761625 | 3845 | 3845 | 3845 | 3845 | 283 |
| 463 | 20230707 | 114100 | 1736673490 | 3845 | 3845 | 3845 | 3845 | 320 |
| 464 | 20230707 | 114000 | 1735443090 | 3845 | 3850 | 3850 | 3845 | 2993 |
| 465 | 20230707 | 113900 | 1723935000 | 3845 | 3845 | 3850 | 3845 | 562 |
| 466 | 20230707 | 113800 | 1721773605 | 3845 | 3850 | 3850 | 3845 | 1579 |
| 467 | 20230707 | 113700 | 1715700890 | 3850 | 3850 | 3850 | 3850 | 1630 |
| 468 | 20230707 | 113600 | 1709425390 | 3845 | 3865 | 3870 | 3845 | 13178 |
| 469 | 20230707 | 113500 | 1658582865 | 3865 | 3860 | 3865 | 3860 | 600 |
| 470 | 20230707 | 113400 | 1656265365 | 3865 | 3865 | 3870 | 3865 | 4488 |
| 471 | 20230707 | 113300 | 1638918745 | 3865 | 3865 | 3865 | 3865 | 2987 |
| 472 | 20230707 | 113200 | 1627373990 | 3865 | 3865 | 3865 | 3865 | 541 |
| 473 | 20230707 | 113100 | 1625283025 | 3870 | 3875 | 3875 | 3870 | 835 |
| 474 | 20230707 | 113000 | 1622051550 | 3870 | 3870 | 3870 | 3870 | 40 |
| 475 | 20230707 | 112900 | 1621896750 | 3870 | 3875 | 3875 | 3870 | 2183 |
| 476 | 20230707 | 112800 | 1613447625 | 3875 | 3870 | 3875 | 3870 | 1373 |
| 477 | 20230707 | 112700 | 1608128250 | 3870 | 3870 | 3870 | 3865 | 3680 |
| 478 | 20230707 | 112600 | 1593887650 | 3870 | 3865 | 3870 | 3860 | 2676 |
| 479 | 20230707 | 112500 | 1583547090 | 3860 | 3865 | 3865 | 3860 | 2477 |
| 480 | 20230707 | 112400 | 1573980460 | 3865 | 3865 | 3875 | 3865 | 2974 |
| 481 | 20230707 | 112300 | 1562474195 | 3870 | 3865 | 3870 | 3865 | 1021 |
| 482 | 20230707 | 112200 | 1558527005 | 3865 | 3870 | 3870 | 3865 | 625 |
| 483 | 20230707 | 112100 | 1556110255 | 3865 | 3865 | 3865 | 3865 | 2157 |
| 484 | 20230707 | 112000 | 1547773450 | 3865 | 3870 | 3870 | 3860 | 1774 |
| 485 | 20230707 | 111900 | 1540913405 | 3870 | 3870 | 3875 | 3870 | 1651 |
| 486 | 20230707 | 111800 | 1534519780 | 3870 | 3865 | 3870 | 3865 | 1864 |
| 487 | 20230707 | 111700 | 1527311200 | 3865 | 3865 | 3865 | 3865 | 500 |
| 488 | 20230707 | 111600 | 1525378700 | 3870 | 3870 | 3870 | 3870 | 10 |
| 489 | 20230707 | 111500 | 1525340000 | 3870 | 3870 | 3870 | 3865 | 458 |
| 490 | 20230707 | 111400 | 1523569290 | 3870 | 3870 | 3870 | 3870 | 83 |
| 491 | 20230707 | 111300 | 1523248080 | 3865 | 3865 | 3870 | 3865 | 1260 |
| 492 | 20230707 | 111200 | 1518377270 | 3860 | 3865 | 3865 | 3860 | 413 |
| 493 | 20230707 | 111100 | 1516782025 | 3860 | 3860 | 3860 | 3860 | 827 |
| 494 | 20230707 | 111000 | 1513589805 | 3860 | 3855 | 3860 | 3855 | 385 |
| 495 | 20230707 | 110900 | 1512104705 | 3860 | 3860 | 3860 | 3860 | 598 |
| 496 | 20230707 | 110800 | 1509796425 | 3860 | 3860 | 3865 | 3855 | 1206 |
| 497 | 20230707 | 110700 | 1505142235 | 3855 | 3860 | 3860 | 3855 | 388 |
| 498 | 20230707 | 110600 | 1503645995 | 3865 | 3855 | 3865 | 3855 | 2637 |
| 499 | 20230707 | 110500 | 1493480330 | 3855 | 3855 | 3855 | 3855 | 150 |
| 500 | 20230707 | 110400 | 1492902080 | 3855 | 3870 | 3870 | 3855 | 4848 |
| 501 | 20230707 | 110300 | 1474171480 | 3870 | 3880 | 3885 | 3865 | 3243 |
| 502 | 20230707 | 110200 | 1461608640 | 3885 | 3885 | 3895 | 3880 | 2846 |
| 503 | 20230707 | 110100 | 1450564225 | 3885 | 3890 | 3890 | 3885 | 713 |
| 504 | 20230707 | 110000 | 1447791255 | 3895 | 3895 | 3895 | 3895 | 260 |
| 505 | 20230707 | 105900 | 1446778555 | 3890 | 3900 | 3900 | 3890 | 439 |
| 506 | 20230707 | 105800 | 1445069500 | 3900 | 3900 | 3910 | 3900 | 3851 |
| 507 | 20230707 | 105700 | 1430015380 | 3900 | 3890 | 3900 | 3885 | 10040 |
| 508 | 20230707 | 105600 | 1391009805 | 3890 | 3900 | 3900 | 3890 | 502 |
| 509 | 20230707 | 105500 | 1389057005 | 3885 | 3905 | 3905 | 3885 | 17 |
| 510 | 20230707 | 105400 | 1388990830 | 3885 | 3905 | 3905 | 3885 | 93 |
| 511 | 20230707 | 105300 | 1388627745 | 3905 | 3880 | 3905 | 3880 | 2837 |
| 512 | 20230707 | 105200 | 1377605185 | 3880 | 3885 | 3890 | 3880 | 2337 |
| 513 | 20230707 | 105100 | 1368533565 | 3885 | 3885 | 3885 | 3875 | 470 |
| 514 | 20230707 | 105000 | 1366711015 | 3875 | 3870 | 3875 | 3870 | 179 |
| 515 | 20230707 | 104900 | 1366018135 | 3865 | 3875 | 3875 | 3865 | 150 |
| 516 | 20230707 | 104800 | 1365438305 | 3865 | 3890 | 3890 | 3865 | 229 |
| 517 | 20230707 | 104700 | 1364552995 | 3890 | 3895 | 3895 | 3880 | 10193 |
| 518 | 20230707 | 104600 | 1324853500 | 3895 | 3890 | 3895 | 3800 | 37710 |
| 519 | 20230707 | 104500 | 1179469650 | 3895 | 3890 | 3895 | 3890 | 3694 |
| 520 | 20230707 | 104400 | 1165081555 | 3890 | 3890 | 3890 | 3890 | 216 |
| 521 | 20230707 | 104300 | 1164241315 | 3895 | 3895 | 3895 | 3895 | 418 |
| 522 | 20230707 | 104200 | 1162613205 | 3890 | 3890 | 3890 | 3890 | 1 |
| 523 | 20230707 | 104100 | 1162609315 | 3890 | 3890 | 3890 | 3890 | 1 |
| 524 | 20230707 | 104000 | 1162605425 | 3890 | 3895 | 3895 | 3890 | 1050 |
| 525 | 20230707 | 103900 | 1158515685 | 3895 | 3895 | 3895 | 3895 | 256 |
| 526 | 20230707 | 103800 | 1157518565 | 3910 | 3895 | 3910 | 3895 | 475 |
| 527 | 20230707 | 103700 | 1155668425 | 3900 | 3910 | 3910 | 3900 | 2451 |
| 528 | 20230707 | 103600 | 1146102910 | 3905 | 3945 | 3945 | 3900 | 5551 |
| 529 | 20230707 | 103500 | 1124404730 | 3915 | 3955 | 3955 | 3915 | 11170 |
| 530 | 20230707 | 103400 | 1080666015 | 3960 | 3915 | 3970 | 3900 | 19961 |
| 531 | 20230707 | 103300 | 1002412705 | 3915 | 3915 | 3915 | 3900 | 4325 |
| 532 | 20230707 | 103200 | 985539455 | 3910 | 3890 | 3910 | 3890 | 3039 |
| 533 | 20230707 | 103100 | 973694970 | 3890 | 3885 | 3900 | 3885 | 3099 |
| 534 | 20230707 | 103000 | 961653155 | 3870 | 3870 | 3870 | 3870 | 400 |
| 535 | 20230707 | 102900 | 960105155 | 3860 | 3860 | 3885 | 3855 | 1374 |
| 536 | 20230707 | 102800 | 954780930 | 3850 | 3870 | 3885 | 3850 | 12239 |
| 537 | 20230707 | 102700 | 907487850 | 3880 | 3885 | 3885 | 3850 | 12655 |
| 538 | 20230707 | 102600 | 858639945 | 3885 | 3900 | 3900 | 3885 | 3455 |
| 539 | 20230707 | 102500 | 845202235 | 3900 | 3900 | 3900 | 3900 | 5 |
| 540 | 20230707 | 102400 | 845182735 | 3895 | 3915 | 3915 | 3895 | 4817 |
| 541 | 20230707 | 102300 | 826398275 | 3915 | 3915 | 3920 | 3905 | 3735 |
| 542 | 20230707 | 102200 | 811791550 | 3915 | 3925 | 3925 | 3915 | 2269 |
| 543 | 20230707 | 102100 | 802903675 | 3925 | 3930 | 3930 | 3915 | 2792 |
| 544 | 20230707 | 102000 | 791963505 | 3935 | 3930 | 3935 | 3930 | 799 |
| 545 | 20230707 | 101900 | 788823310 | 3905 | 3960 | 3960 | 3900 | 21001 |
| 546 | 20230707 | 101800 | 706435735 | 3960 | 3955 | 3960 | 3955 | 117 |
| 547 | 20230707 | 101700 | 705972735 | 3955 | 3955 | 3955 | 3955 | 10 |
| 548 | 20230707 | 101600 | 705933185 | 3960 | 3945 | 3960 | 3945 | 1756 |
| 549 | 20230707 | 101500 | 698992750 | 3945 | 3945 | 3950 | 3940 | 1112 |
| 550 | 20230707 | 101400 | 694602390 | 3945 | 3945 | 3945 | 3945 | 2247 |
| 551 | 20230707 | 101300 | 685737975 | 3945 | 3945 | 3945 | 3945 | 3904 |
| 552 | 20230707 | 101200 | 670336695 | 3940 | 3945 | 3945 | 3940 | 290 |
| 553 | 20230707 | 101100 | 669192745 | 3945 | 3945 | 3945 | 3945 | 448 |
| 554 | 20230707 | 101000 | 667425385 | 3945 | 3955 | 3955 | 3945 | 318 |
| 555 | 20230707 | 100900 | 666169425 | 3955 | 3955 | 3955 | 3955 | 50 |
| 556 | 20230707 | 100800 | 665971675 | 3955 | 3940 | 3955 | 3940 | 3 |
| 557 | 20230707 | 100700 | 665959825 | 3955 | 3935 | 3955 | 3935 | 448 |
| 558 | 20230707 | 100600 | 664196830 | 3935 | 3950 | 3950 | 3935 | 9221 |
| 559 | 20230707 | 100500 | 627837315 | 3950 | 3955 | 3955 | 3950 | 838 |
| 560 | 20230707 | 100400 | 624526815 | 3955 | 3955 | 3955 | 3955 | 50 |
| 561 | 20230707 | 100300 | 624329065 | 3955 | 3960 | 3960 | 3955 | 413 |
| 562 | 20230707 | 100200 | 622694890 | 3960 | 3965 | 3970 | 3955 | 3108 |
| 563 | 20230707 | 100100 | 610386570 | 3970 | 3985 | 3985 | 3970 | 226 |
| 564 | 20230707 | 100000 | 609489235 | 3970 | 3970 | 3970 | 3970 | 72 |
| 565 | 20230707 | 095900 | 609203395 | 3970 | 3975 | 3980 | 3970 | 1327 |
| 566 | 20230707 | 095800 | 603931020 | 3985 | 3980 | 3985 | 3975 | 843 |
| 567 | 20230707 | 095700 | 600576535 | 3975 | 3980 | 3980 | 3975 | 827 |
| 568 | 20230707 | 095600 | 597287705 | 3980 | 3980 | 3980 | 3980 | 0 |
| 569 | 20230707 | 095500 | 597287705 | 3980 | 3990 | 3995 | 3980 | 748 |
| 570 | 20230707 | 095400 | 594306665 | 3990 | 3995 | 3995 | 3985 | 241 |
| 571 | 20230707 | 095300 | 593344475 | 3995 | 3995 | 3995 | 3995 | 24 |
| 572 | 20230707 | 095200 | 593248595 | 3995 | 3995 | 4000 | 3995 | 90 |
| 573 | 20230707 | 095100 | 592889005 | 3995 | 3985 | 3995 | 3985 | 190 |
| 574 | 20230707 | 095000 | 592131600 | 3985 | 3995 | 3995 | 3985 | 1046 |
| 575 | 20230707 | 094900 | 587963150 | 3995 | 3985 | 3995 | 3985 | 1253 |
| 576 | 20230707 | 094800 | 582969685 | 3985 | 3980 | 3985 | 3980 | 71 |
| 577 | 20230707 | 094700 | 582687055 | 3980 | 3980 | 3985 | 3980 | 1507 |
| 578 | 20230707 | 094600 | 576689190 | 3980 | 3975 | 3980 | 3975 | 176 |
| 579 | 20230707 | 094500 | 575989550 | 3975 | 3980 | 3980 | 3975 | 288 |
| 580 | 20230707 | 094400 | 574844095 | 3980 | 4005 | 4020 | 3975 | 10465 |
| 581 | 20230707 | 094300 | 533071505 | 4020 | 4020 | 4020 | 4010 | 2071 |
| 582 | 20230707 | 094200 | 524754380 | 4020 | 4020 | 4020 | 4020 | 27 |
| 583 | 20230707 | 094100 | 524645840 | 4020 | 4030 | 4030 | 4020 | 35 |
| 584 | 20230707 | 094000 | 524504980 | 4025 | 4035 | 4035 | 4025 | 711 |
| 585 | 20230707 | 093900 | 521641795 | 4035 | 4035 | 4040 | 4030 | 880 |
| 586 | 20230707 | 093800 | 518092645 | 4035 | 4040 | 4040 | 4035 | 355 |
| 587 | 20230707 | 093700 | 516660215 | 4030 | 4040 | 4040 | 4030 | 2848 |
| 588 | 20230707 | 093600 | 505168290 | 4040 | 4040 | 4040 | 4040 | 0 |
| 589 | 20230707 | 093500 | 505168290 | 4040 | 4040 | 4040 | 4035 | 3326 |
| 590 | 20230707 | 093400 | 491746290 | 4035 | 4035 | 4035 | 4035 | 599 |
| 591 | 20230707 | 093300 | 489329325 | 4035 | 4030 | 4040 | 4030 | 1955 |
| 592 | 20230707 | 093200 | 481450650 | 4030 | 4030 | 4035 | 4025 | 2537 |
| 593 | 20230707 | 093100 | 471226580 | 4040 | 4035 | 4040 | 4025 | 884 |
| 594 | 20230707 | 093000 | 467660760 | 4035 | 4035 | 4035 | 4035 | 960 |
| 595 | 20230707 | 092900 | 463787160 | 4035 | 4010 | 4035 | 4010 | 12483 |
| 596 | 20230707 | 092800 | 413612425 | 4020 | 4020 | 4020 | 4020 | 1073 |
| 597 | 20230707 | 092700 | 409298965 | 4005 | 4000 | 4005 | 4000 | 19010 |
| 598 | 20230707 | 092600 | 333197965 | 3975 | 3995 | 4000 | 3975 | 5876 |
| 599 | 20230707 | 092500 | 309706460 | 3990 | 3970 | 4000 | 3970 | 8489 |
| 600 | 20230707 | 092400 | 275886155 | 3970 | 3975 | 3975 | 3970 | 282 |
| 601 | 20230707 | 092300 | 274765225 | 3975 | 3980 | 3980 | 3935 | 2698 |
| 602 | 20230707 | 092200 | 264082600 | 3950 | 3955 | 3960 | 3950 | 783 |
| 603 | 20230707 | 092100 | 260984705 | 3955 | 3985 | 3985 | 3950 | 4230 |
| 604 | 20230707 | 092000 | 244255015 | 3985 | 3985 | 3990 | 3965 | 2331 |
| 605 | 20230707 | 091900 | 234994730 | 3990 | 4015 | 4015 | 3990 | 6654 |
| 606 | 20230707 | 091800 | 208349025 | 4020 | 4020 | 4020 | 4020 | 51 |
| 607 | 20230707 | 091700 | 208144005 | 4020 | 4030 | 4030 | 4015 | 224 |
| 608 | 20230707 | 091600 | 207244245 | 4015 | 4025 | 4025 | 4015 | 4432 |
| 609 | 20230707 | 091500 | 189439105 | 4055 | 4040 | 4055 | 4025 | 9995 |
| 610 | 20230707 | 091400 | 149126185 | 4070 | 4045 | 4070 | 4040 | 2786 |
| 611 | 20230707 | 091300 | 137867610 | 4050 | 4050 | 4080 | 4050 | 830 |
| 612 | 20230707 | 091200 | 134500010 | 4050 | 4075 | 4085 | 4045 | 11475 |
| 613 | 20230707 | 091100 | 87962985 | 4055 | 4065 | 4065 | 4055 | 1703 |
| 614 | 20230707 | 091000 | 81050425 | 4065 | 4065 | 4065 | 4065 | 50 |
| 615 | 20230707 | 090900 | 80847175 | 4065 | 4070 | 4070 | 4065 | 100 |
| 616 | 20230707 | 090800 | 80440620 | 4065 | 4070 | 4070 | 4065 | 2108 |
| 617 | 20230707 | 090700 | 71866935 | 4070 | 4065 | 4070 | 4065 | 1012 |
| 618 | 20230707 | 090600 | 67748145 | 4055 | 4040 | 4055 | 4040 | 780 |
| 619 | 20230707 | 090500 | 64590575 | 4040 | 4040 | 4040 | 4030 | 927 |
| 620 | 20230707 | 090400 | 60853850 | 4045 | 4075 | 4090 | 4045 | 1835 |
| 621 | 20230707 | 090300 | 53380780 | 4075 | 4060 | 4085 | 4030 | 537 |
| 622 | 20230707 | 090200 | 51194355 | 4090 | 4065 | 4090 | 4065 | 681 |
| 623 | 20230707 | 090100 | 48421805 | 4090 | 3990 | 4120 | 3965 | 4424 |
| 624 | 20230707 | 090000 | 30429395 | 3955 | 4005 | 4010 | 3950 | 7621 |