30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 39097 |
| 3 | 20230707 | 185600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 4 | 20230707 | 185500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 5 | 20230707 | 185400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 6 | 20230707 | 185300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 7 | 20230707 | 185200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 8 | 20230707 | 185100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 9 | 20230707 | 185000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 10 | 20230707 | 184900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 11 | 20230707 | 184800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 12 | 20230707 | 184700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 13 | 20230707 | 184600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 14 | 20230707 | 184500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 15 | 20230707 | 184400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 16 | 20230707 | 184300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 17 | 20230707 | 184200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 18 | 20230707 | 184100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 19 | 20230707 | 184000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 20 | 20230707 | 183900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 21 | 20230707 | 183800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 22 | 20230707 | 183700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 23 | 20230707 | 183600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 24 | 20230707 | 183500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 25 | 20230707 | 183400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 26 | 20230707 | 183300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 27 | 20230707 | 183200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 28 | 20230707 | 183100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 29 | 20230707 | 183000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 30 | 20230707 | 182900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 31 | 20230707 | 182800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 32 | 20230707 | 182700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 39097 |
| 33 | 20230707 | 182600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 34 | 20230707 | 182500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 35 | 20230707 | 182400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 36 | 20230707 | 182300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 37 | 20230707 | 182200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 38 | 20230707 | 182100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 39 | 20230707 | 182000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 40 | 20230707 | 181900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 41 | 20230707 | 181800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 42 | 20230707 | 181700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 43 | 20230707 | 181600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 44 | 20230707 | 181500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 45 | 20230707 | 181400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 46 | 20230707 | 181300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 47 | 20230707 | 181200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 48 | 20230707 | 181100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 49 | 20230707 | 181000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 50 | 20230707 | 180900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 51 | 20230707 | 180800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 52 | 20230707 | 180700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 53 | 20230707 | 180600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 54 | 20230707 | 180500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 55 | 20230707 | 180400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 56 | 20230707 | 180300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 57 | 20230707 | 180200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 58 | 20230707 | 180100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 59 | 20230707 | 180000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 60 | 20230707 | 175900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 61 | 20230707 | 175800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 62 | 20230707 | 175700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 39097 |
| 63 | 20230707 | 175600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 64 | 20230707 | 175500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 65 | 20230707 | 175400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 66 | 20230707 | 175300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 67 | 20230707 | 175200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 68 | 20230707 | 175100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 69 | 20230707 | 175000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 70 | 20230707 | 174900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 71 | 20230707 | 174800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 72 | 20230707 | 174700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 73 | 20230707 | 174600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 74 | 20230707 | 174500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 75 | 20230707 | 174400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 76 | 20230707 | 174300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 77 | 20230707 | 174200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 78 | 20230707 | 174100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 79 | 20230707 | 174000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 80 | 20230707 | 173900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 81 | 20230707 | 173800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 82 | 20230707 | 173700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 83 | 20230707 | 173600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 84 | 20230707 | 173500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 85 | 20230707 | 173400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 86 | 20230707 | 173300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 87 | 20230707 | 173200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 88 | 20230707 | 173100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 89 | 20230707 | 173000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 90 | 20230707 | 172900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 91 | 20230707 | 172800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 92 | 20230707 | 172700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 39097 |
| 93 | 20230707 | 172600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 94 | 20230707 | 172500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 95 | 20230707 | 172400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 96 | 20230707 | 172300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 97 | 20230707 | 172200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 98 | 20230707 | 172100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 99 | 20230707 | 172000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 100 | 20230707 | 171900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 101 | 20230707 | 171800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 102 | 20230707 | 171700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 103 | 20230707 | 171600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 104 | 20230707 | 171500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 105 | 20230707 | 171400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 106 | 20230707 | 171300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 107 | 20230707 | 171200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 108 | 20230707 | 171100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 109 | 20230707 | 171000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 110 | 20230707 | 170900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 111 | 20230707 | 170800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 112 | 20230707 | 170700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 113 | 20230707 | 170600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 114 | 20230707 | 170500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 115 | 20230707 | 170400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 116 | 20230707 | 170300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 117 | 20230707 | 170200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 118 | 20230707 | 170100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 119 | 20230707 | 170000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 120 | 20230707 | 165900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 121 | 20230707 | 165800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 122 | 20230707 | 165700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 39097 |
| 123 | 20230707 | 165600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 124 | 20230707 | 165500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 125 | 20230707 | 165400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 126 | 20230707 | 165300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 127 | 20230707 | 165200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 128 | 20230707 | 165100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 129 | 20230707 | 165000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 130 | 20230707 | 164900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 131 | 20230707 | 164800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 132 | 20230707 | 164700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 133 | 20230707 | 164600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 134 | 20230707 | 164500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 135 | 20230707 | 164400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 136 | 20230707 | 164300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 137 | 20230707 | 164200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 138 | 20230707 | 164100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 139 | 20230707 | 164000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 140 | 20230707 | 163900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 141 | 20230707 | 163800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 142 | 20230707 | 163700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 143 | 20230707 | 163600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 144 | 20230707 | 163500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 145 | 20230707 | 163400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 146 | 20230707 | 163300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 147 | 20230707 | 163200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 148 | 20230707 | 163100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 149 | 20230707 | 163000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 150 | 20230707 | 162900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 151 | 20230707 | 162800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 152 | 20230707 | 162700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 39097 |
| 153 | 20230707 | 162600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 154 | 20230707 | 162500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 155 | 20230707 | 162400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 156 | 20230707 | 162300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 157 | 20230707 | 162200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 158 | 20230707 | 162100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 159 | 20230707 | 162000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 160 | 20230707 | 161900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 161 | 20230707 | 161800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 162 | 20230707 | 161700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 163 | 20230707 | 161600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 164 | 20230707 | 161500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 165 | 20230707 | 161400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 166 | 20230707 | 161300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 167 | 20230707 | 161200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 168 | 20230707 | 161100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 169 | 20230707 | 161000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 170 | 20230707 | 160900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 171 | 20230707 | 160800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 172 | 20230707 | 160700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 173 | 20230707 | 160600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 174 | 20230707 | 160500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 175 | 20230707 | 160400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 176 | 20230707 | 160300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 177 | 20230707 | 160200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 178 | 20230707 | 160100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 179 | 20230707 | 160000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 180 | 20230707 | 155900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 181 | 20230707 | 155800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 182 | 20230707 | 155700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 39097 |
| 183 | 20230707 | 155600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 184 | 20230707 | 155500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 185 | 20230707 | 155400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 186 | 20230707 | 155300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 187 | 20230707 | 155200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 188 | 20230707 | 155100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 189 | 20230707 | 155000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 190 | 20230707 | 154900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 191 | 20230707 | 154800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 192 | 20230707 | 154700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 193 | 20230707 | 154600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 194 | 20230707 | 154500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 195 | 20230707 | 154400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 196 | 20230707 | 154300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 197 | 20230707 | 154200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 198 | 20230707 | 154100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 199 | 20230707 | 154000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 200 | 20230707 | 153900 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 201 | 20230707 | 153800 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 202 | 20230707 | 153700 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 203 | 20230707 | 153600 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 204 | 20230707 | 153500 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 205 | 20230707 | 153400 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 206 | 20230707 | 153300 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 207 | 20230707 | 153200 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 208 | 20230707 | 153100 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 0 |
| 209 | 20230707 | 153000 | 4477614870 | 4045 | 4045 | 4045 | 4045 | 39097 |
| 210 | 20230707 | 152900 | 4319467505 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20230707 | 152800 | 4319467505 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20230707 | 152700 | 4319467505 | 3980 | 3980 | 3980 | 3980 | 0 |
| 213 | 20230707 | 152600 | 4319467505 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20230707 | 152500 | 4319467505 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20230707 | 152400 | 4319467505 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20230707 | 152300 | 4319467505 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20230707 | 152200 | 4319467505 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20230707 | 152100 | 4319467505 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20230707 | 152000 | 4319467505 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20230707 | 151900 | 4319467505 | 3980 | 3995 | 3995 | 3980 | 5399 |
| 221 | 20230707 | 151800 | 4297954235 | 3995 | 3995 | 3995 | 3990 | 1452 |
| 222 | 20230707 | 151700 | 4292157790 | 3995 | 3995 | 3995 | 3980 | 7256 |
| 223 | 20230707 | 151600 | 4263216025 | 4000 | 4000 | 4000 | 4000 | 665 |
| 224 | 20230707 | 151500 | 4260556025 | 4005 | 4000 | 4005 | 4000 | 404 |
| 225 | 20230707 | 151400 | 4258940015 | 4005 | 4005 | 4005 | 4000 | 1803 |
| 226 | 20230707 | 151300 | 4251719500 | 4005 | 4005 | 4005 | 3995 | 4447 |
| 227 | 20230707 | 151200 | 4233926225 | 3995 | 4000 | 4005 | 3995 | 1461 |
| 228 | 20230707 | 151100 | 4228083055 | 3995 | 4000 | 4000 | 3995 | 239 |
| 229 | 20230707 | 151000 | 4227127350 | 4000 | 3995 | 4000 | 3995 | 227 |
| 230 | 20230707 | 150900 | 4226220435 | 4005 | 4000 | 4005 | 3995 | 4143 |
| 231 | 20230707 | 150800 | 4209648630 | 3995 | 3980 | 3995 | 3980 | 4501 |
| 232 | 20230707 | 150700 | 4191670900 | 3980 | 3990 | 3990 | 3980 | 8101 |
| 233 | 20230707 | 150600 | 4159410440 | 3990 | 3990 | 3990 | 3990 | 10 |
| 234 | 20230707 | 150500 | 4159370540 | 3995 | 4000 | 4000 | 3990 | 1899 |
| 235 | 20230707 | 150400 | 4151792995 | 3995 | 4000 | 4000 | 3995 | 2381 |
| 236 | 20230707 | 150300 | 4142277400 | 4000 | 3995 | 4000 | 3995 | 105 |
| 237 | 20230707 | 150200 | 4141857900 | 4000 | 3995 | 4000 | 3995 | 281 |
| 238 | 20230707 | 150100 | 4140735300 | 3995 | 4000 | 4000 | 3995 | 4572 |
| 239 | 20230707 | 150000 | 4122462905 | 4000 | 4000 | 4000 | 4000 | 2399 |
| 240 | 20230707 | 145900 | 4112866905 | 4000 | 3995 | 4000 | 3995 | 210 |
| 241 | 20230707 | 145800 | 4112027815 | 3995 | 3995 | 3995 | 3995 | 753 |
| 242 | 20230707 | 145700 | 4109019580 | 3995 | 3990 | 3995 | 3990 | 1102 |
| 243 | 20230707 | 145600 | 4104621925 | 3990 | 3990 | 3990 | 3990 | 119 |
| 244 | 20230707 | 145500 | 4104147115 | 3990 | 3990 | 3990 | 3985 | 610 |
| 245 | 20230707 | 145400 | 4101715725 | 3995 | 3990 | 3995 | 3985 | 1720 |
| 246 | 20230707 | 145300 | 4094852450 | 3995 | 3995 | 3995 | 3995 | 271 |
| 247 | 20230707 | 145200 | 4093769805 | 3995 | 3990 | 3995 | 3990 | 589 |
| 248 | 20230707 | 145100 | 4091416925 | 3995 | 3990 | 3995 | 3990 | 598 |
| 249 | 20230707 | 145000 | 4089027935 | 3995 | 3995 | 3995 | 3990 | 397 |
| 250 | 20230707 | 144900 | 4087443205 | 3995 | 3995 | 4005 | 3995 | 1464 |
| 251 | 20230707 | 144800 | 4081584115 | 3980 | 3990 | 4000 | 3980 | 7137 |
| 252 | 20230707 | 144700 | 4053067290 | 3995 | 3995 | 4000 | 3995 | 2032 |
| 253 | 20230707 | 144600 | 4044939635 | 3985 | 3990 | 4000 | 3985 | 1049 |
| 254 | 20230707 | 144500 | 4040752725 | 3990 | 3995 | 3995 | 3990 | 2289 |
| 255 | 20230707 | 144400 | 4031618075 | 3995 | 4000 | 4000 | 3995 | 488 |
| 256 | 20230707 | 144300 | 4029668360 | 3990 | 4000 | 4000 | 3990 | 3064 |
| 257 | 20230707 | 144200 | 4017439430 | 4000 | 3995 | 4000 | 3995 | 599 |
| 258 | 20230707 | 144100 | 4015046295 | 3995 | 3995 | 3995 | 3990 | 570 |
| 259 | 20230707 | 144000 | 4012770255 | 3990 | 3985 | 3990 | 3985 | 1611 |
| 260 | 20230707 | 143900 | 4006344915 | 3985 | 3980 | 3985 | 3980 | 1419 |
| 261 | 20230707 | 143800 | 4000692000 | 3980 | 3985 | 3985 | 3980 | 375 |
| 262 | 20230707 | 143700 | 3999198910 | 3985 | 3985 | 3985 | 3985 | 160 |
| 263 | 20230707 | 143600 | 3998561310 | 3985 | 3985 | 3985 | 3985 | 222 |
| 264 | 20230707 | 143500 | 3997676640 | 3985 | 3985 | 3985 | 3980 | 1453 |
| 265 | 20230707 | 143400 | 3991889040 | 3985 | 3985 | 3985 | 3980 | 281 |
| 266 | 20230707 | 143300 | 3990769480 | 3985 | 3980 | 3985 | 3980 | 1052 |
| 267 | 20230707 | 143200 | 3986582270 | 3985 | 3985 | 3985 | 3980 | 120 |
| 268 | 20230707 | 143100 | 3986104220 | 3980 | 3980 | 3985 | 3975 | 274 |
| 269 | 20230707 | 143000 | 3985014295 | 3980 | 3975 | 3980 | 3975 | 914 |
| 270 | 20230707 | 142900 | 3981376900 | 3980 | 3975 | 3980 | 3970 | 2137 |
| 271 | 20230707 | 142800 | 3972887505 | 3975 | 3975 | 3975 | 3970 | 1474 |
| 272 | 20230707 | 142700 | 3967028370 | 3975 | 3965 | 3975 | 3965 | 775 |
| 273 | 20230707 | 142600 | 3963951015 | 3965 | 3965 | 3965 | 3960 | 4090 |
| 274 | 20230707 | 142500 | 3947740720 | 3970 | 3970 | 3970 | 3965 | 269 |
| 275 | 20230707 | 142400 | 3946673500 | 3970 | 3970 | 3975 | 3970 | 160 |
| 276 | 20230707 | 142300 | 3946038210 | 3970 | 3965 | 3975 | 3960 | 739 |
| 277 | 20230707 | 142200 | 3943107380 | 3965 | 3980 | 3980 | 3965 | 4099 |
| 278 | 20230707 | 142100 | 3926837905 | 3970 | 3970 | 3975 | 3965 | 1444 |
| 279 | 20230707 | 142000 | 3921106135 | 3965 | 3960 | 3965 | 3960 | 477 |
| 280 | 20230707 | 141900 | 3919216010 | 3965 | 3965 | 3970 | 3965 | 1403 |
| 281 | 20230707 | 141800 | 3913652365 | 3965 | 3970 | 3970 | 3965 | 404 |
| 282 | 20230707 | 141700 | 3912050085 | 3970 | 3965 | 3970 | 3965 | 441 |
| 283 | 20230707 | 141600 | 3910301515 | 3960 | 3955 | 3960 | 3950 | 5313 |
| 284 | 20230707 | 141500 | 3889283005 | 3960 | 3970 | 3970 | 3960 | 744 |
| 285 | 20230707 | 141400 | 3886335775 | 3965 | 3965 | 3965 | 3960 | 661 |
| 286 | 20230707 | 141300 | 3883717710 | 3965 | 3970 | 3970 | 3965 | 247 |
| 287 | 20230707 | 141200 | 3882738115 | 3970 | 3960 | 3970 | 3960 | 1058 |
| 288 | 20230707 | 141100 | 3878547560 | 3960 | 3960 | 3965 | 3960 | 306 |
| 289 | 20230707 | 141000 | 3877335740 | 3960 | 3965 | 3965 | 3960 | 1156 |
| 290 | 20230707 | 140900 | 3872756290 | 3965 | 3965 | 3965 | 3965 | 58 |
| 291 | 20230707 | 140800 | 3872526320 | 3965 | 3965 | 3965 | 3960 | 302 |
| 292 | 20230707 | 140700 | 3871329520 | 3965 | 3965 | 3965 | 3960 | 149 |
| 293 | 20230707 | 140600 | 3870739135 | 3965 | 3965 | 3970 | 3960 | 1295 |
| 294 | 20230707 | 140500 | 3865607775 | 3965 | 3965 | 3970 | 3960 | 1833 |
| 295 | 20230707 | 140400 | 3858341640 | 3965 | 3965 | 3970 | 3965 | 353 |
| 296 | 20230707 | 140300 | 3856941455 | 3965 | 3965 | 3965 | 3960 | 182 |
| 297 | 20230707 | 140200 | 3856219925 | 3970 | 3970 | 3970 | 3955 | 3928 |
| 298 | 20230707 | 140100 | 3840640845 | 3970 | 3970 | 3970 | 3970 | 1198 |
| 299 | 20230707 | 140000 | 3835884785 | 3970 | 3975 | 3975 | 3965 | 2434 |
| 300 | 20230707 | 135900 | 3826232345 | 3975 | 3985 | 3985 | 3970 | 2495 |
| 301 | 20230707 | 135800 | 3816322395 | 3985 | 3990 | 3990 | 3985 | 65 |
| 302 | 20230707 | 135700 | 3816063285 | 3990 | 3985 | 3995 | 3985 | 780 |
| 303 | 20230707 | 135600 | 3812953095 | 3995 | 3990 | 3995 | 3985 | 836 |
| 304 | 20230707 | 135500 | 3809619560 | 3995 | 3990 | 3995 | 3990 | 3134 |
| 305 | 20230707 | 135400 | 3797114895 | 3990 | 3990 | 3990 | 3990 | 51 |
| 306 | 20230707 | 135300 | 3796911405 | 3985 | 3985 | 3990 | 3985 | 1358 |
| 307 | 20230707 | 135200 | 3791496060 | 3990 | 3990 | 3990 | 3985 | 75 |
| 308 | 20230707 | 135100 | 3791196960 | 3985 | 3990 | 3990 | 3980 | 83 |
| 309 | 20230707 | 135000 | 3790866010 | 3990 | 3985 | 3990 | 3985 | 184 |
| 310 | 20230707 | 134900 | 3790132175 | 3990 | 3985 | 3990 | 3985 | 690 |
| 311 | 20230707 | 134800 | 3787381755 | 3985 | 3985 | 3985 | 3985 | 71 |
| 312 | 20230707 | 134700 | 3787098820 | 3980 | 3980 | 3980 | 3980 | 48 |
| 313 | 20230707 | 134600 | 3786907780 | 3980 | 3970 | 3985 | 3970 | 1750 |
| 314 | 20230707 | 134500 | 3779955520 | 3970 | 3975 | 3975 | 3970 | 1554 |
| 315 | 20230707 | 134400 | 3773784045 | 3975 | 3975 | 3975 | 3970 | 773 |
| 316 | 20230707 | 134300 | 3770713870 | 3970 | 3970 | 3975 | 3970 | 91 |
| 317 | 20230707 | 134200 | 3770352355 | 3975 | 3975 | 3980 | 3975 | 1429 |
| 318 | 20230707 | 134100 | 3764669380 | 3975 | 3975 | 3975 | 3975 | 379 |
| 319 | 20230707 | 134000 | 3763162855 | 3975 | 3970 | 3975 | 3970 | 3219 |
| 320 | 20230707 | 133900 | 3750383420 | 3970 | 3965 | 3970 | 3965 | 2605 |
| 321 | 20230707 | 133800 | 3740054445 | 3965 | 3965 | 3965 | 3965 | 410 |
| 322 | 20230707 | 133700 | 3738428795 | 3965 | 3965 | 3965 | 3965 | 102 |
| 323 | 20230707 | 133600 | 3738024365 | 3965 | 3965 | 3965 | 3960 | 44 |
| 324 | 20230707 | 133500 | 3737849915 | 3965 | 3960 | 3965 | 3960 | 411 |
| 325 | 20230707 | 133400 | 3736221935 | 3965 | 3965 | 3965 | 3960 | 215 |
| 326 | 20230707 | 133300 | 3735370325 | 3965 | 3965 | 3965 | 3950 | 3671 |
| 327 | 20230707 | 133200 | 3720853385 | 3960 | 3960 | 3965 | 3960 | 465 |
| 328 | 20230707 | 133100 | 3719011750 | 3960 | 3960 | 3965 | 3955 | 1137 |
| 329 | 20230707 | 133000 | 3714514270 | 3960 | 3955 | 3960 | 3955 | 1616 |
| 330 | 20230707 | 132900 | 3708120830 | 3955 | 3960 | 3960 | 3955 | 737 |
| 331 | 20230707 | 132800 | 3705205755 | 3955 | 3960 | 3960 | 3955 | 1773 |
| 332 | 20230707 | 132700 | 3698188280 | 3955 | 3960 | 3960 | 3955 | 824 |
| 333 | 20230707 | 132600 | 3694928940 | 3955 | 3955 | 3960 | 3955 | 1627 |
| 334 | 20230707 | 132500 | 3688493495 | 3960 | 3960 | 3960 | 3960 | 61 |
| 335 | 20230707 | 132400 | 3688251935 | 3955 | 3960 | 3960 | 3955 | 584 |
| 336 | 20230707 | 132300 | 3685941375 | 3960 | 3955 | 3960 | 3950 | 130 |
| 337 | 20230707 | 132200 | 3685427485 | 3960 | 3955 | 3960 | 3955 | 356 |
| 338 | 20230707 | 132100 | 3684018625 | 3960 | 3955 | 3960 | 3950 | 16445 |
| 339 | 20230707 | 132000 | 3619018395 | 3955 | 3960 | 3960 | 3955 | 348 |
| 340 | 20230707 | 131900 | 3617640495 | 3960 | 3960 | 3960 | 3960 | 192 |
| 341 | 20230707 | 131800 | 3616880175 | 3960 | 3960 | 3965 | 3955 | 642 |
| 342 | 20230707 | 131700 | 3614338320 | 3965 | 3960 | 3965 | 3955 | 996 |
| 343 | 20230707 | 131600 | 3610393900 | 3965 | 3960 | 3965 | 3960 | 867 |
| 344 | 20230707 | 131500 | 3606958255 | 3965 | 3960 | 3965 | 3960 | 144 |
| 345 | 20230707 | 131400 | 3606387325 | 3960 | 3965 | 3965 | 3955 | 4331 |
| 346 | 20230707 | 131300 | 3589241850 | 3965 | 3965 | 3965 | 3965 | 150 |
| 347 | 20230707 | 131200 | 3588647100 | 3965 | 3965 | 3965 | 3960 | 740 |
| 348 | 20230707 | 131100 | 3585713375 | 3965 | 3965 | 3965 | 3965 | 257 |
| 349 | 20230707 | 131000 | 3584694370 | 3965 | 3965 | 3965 | 3965 | 1957 |
| 350 | 20230707 | 130900 | 3576934865 | 3965 | 3965 | 3970 | 3965 | 1099 |
| 351 | 20230707 | 130800 | 3572577325 | 3960 | 3965 | 3965 | 3960 | 1798 |
| 352 | 20230707 | 130700 | 3565456635 | 3965 | 3965 | 3965 | 3960 | 2173 |
| 353 | 20230707 | 130600 | 3556849925 | 3965 | 3970 | 3970 | 3965 | 1259 |
| 354 | 20230707 | 130500 | 3551854890 | 3965 | 3970 | 3970 | 3965 | 646 |
| 355 | 20230707 | 130400 | 3549293115 | 3970 | 3975 | 3975 | 3965 | 856 |
| 356 | 20230707 | 130300 | 3545895735 | 3975 | 3980 | 3980 | 3975 | 91 |
| 357 | 20230707 | 130200 | 3545533560 | 3980 | 3975 | 3980 | 3955 | 19735 |
| 358 | 20230707 | 130100 | 3467371595 | 3980 | 3980 | 3980 | 3975 | 429 |
| 359 | 20230707 | 130000 | 3465665940 | 3980 | 3980 | 3980 | 3975 | 825 |
| 360 | 20230707 | 125900 | 3462385715 | 3980 | 3975 | 3980 | 3975 | 153 |
| 361 | 20230707 | 125800 | 3461776780 | 3975 | 3975 | 3975 | 3970 | 1503 |
| 362 | 20230707 | 125700 | 3455804455 | 3975 | 3970 | 3975 | 3970 | 2270 |
| 363 | 20230707 | 125600 | 3446792405 | 3975 | 3980 | 3980 | 3975 | 1433 |
| 364 | 20230707 | 125500 | 3441094185 | 3980 | 3980 | 3980 | 3975 | 1054 |
| 365 | 20230707 | 125400 | 3436904265 | 3980 | 3975 | 3980 | 3975 | 1621 |
| 366 | 20230707 | 125300 | 3430460555 | 3975 | 3975 | 3980 | 3970 | 3153 |
| 367 | 20230707 | 125200 | 3417928610 | 3975 | 3980 | 3980 | 3975 | 184 |
| 368 | 20230707 | 125100 | 3417196585 | 3970 | 3980 | 3980 | 3970 | 4371 |
| 369 | 20230707 | 125000 | 3399826945 | 3980 | 3975 | 3980 | 3975 | 2906 |
| 370 | 20230707 | 124900 | 3388275355 | 3980 | 3980 | 3980 | 3980 | 885 |
| 371 | 20230707 | 124800 | 3384753055 | 3985 | 3980 | 3985 | 3975 | 2051 |
| 372 | 20230707 | 124700 | 3376589680 | 3980 | 3985 | 3985 | 3980 | 778 |
| 373 | 20230707 | 124600 | 3373493090 | 3985 | 3985 | 3990 | 3985 | 47 |
| 374 | 20230707 | 124500 | 3373305630 | 3990 | 3980 | 3990 | 3975 | 2798 |
| 375 | 20230707 | 124400 | 3362172605 | 3975 | 3985 | 3985 | 3975 | 4140 |
| 376 | 20230707 | 124300 | 3345706225 | 3990 | 3985 | 3990 | 3985 | 1066 |
| 377 | 20230707 | 124200 | 3341457890 | 3990 | 3990 | 3990 | 3990 | 96 |
| 378 | 20230707 | 124100 | 3341074850 | 3995 | 3990 | 3995 | 3990 | 701 |
| 379 | 20230707 | 124000 | 3338277530 | 3985 | 3985 | 3985 | 3985 | 930 |
| 380 | 20230707 | 123900 | 3334571480 | 3985 | 3985 | 3985 | 3985 | 153 |
| 381 | 20230707 | 123800 | 3333961775 | 3985 | 3985 | 3985 | 3985 | 177 |
| 382 | 20230707 | 123700 | 3333256430 | 3985 | 3985 | 3985 | 3980 | 623 |
| 383 | 20230707 | 123600 | 3330776000 | 3985 | 3985 | 3985 | 3980 | 85 |
| 384 | 20230707 | 123500 | 3330437325 | 3985 | 3985 | 3985 | 3980 | 1080 |
| 385 | 20230707 | 123400 | 3326138525 | 3990 | 3975 | 3995 | 3975 | 3281 |
| 386 | 20230707 | 123300 | 3313080805 | 3980 | 3995 | 3995 | 3980 | 5958 |
| 387 | 20230707 | 123200 | 3289358170 | 3995 | 4000 | 4000 | 3990 | 251 |
| 388 | 20230707 | 123100 | 3288356340 | 3985 | 3995 | 4000 | 3985 | 960 |
| 389 | 20230707 | 123000 | 3284528180 | 4000 | 4000 | 4000 | 4000 | 92 |
| 390 | 20230707 | 122900 | 3284160180 | 4000 | 4000 | 4000 | 4000 | 177 |
| 391 | 20230707 | 122800 | 3283452180 | 4000 | 3990 | 4000 | 3990 | 868 |
| 392 | 20230707 | 122700 | 3279988680 | 3990 | 3990 | 3990 | 3990 | 58 |
| 393 | 20230707 | 122600 | 3279757260 | 3990 | 3990 | 3990 | 3985 | 1544 |
| 394 | 20230707 | 122500 | 3273604000 | 3990 | 4005 | 4005 | 3990 | 1153 |
| 395 | 20230707 | 122400 | 3269001745 | 4010 | 4010 | 4010 | 4000 | 92 |
| 396 | 20230707 | 122300 | 3268632965 | 4010 | 4005 | 4010 | 4005 | 48 |
| 397 | 20230707 | 122200 | 3268440635 | 4005 | 4005 | 4010 | 4000 | 405 |
| 398 | 20230707 | 122100 | 3266820010 | 4005 | 4000 | 4005 | 4000 | 86 |
| 399 | 20230707 | 122000 | 3266475950 | 4000 | 4005 | 4010 | 4000 | 103 |
| 400 | 20230707 | 121900 | 3266063535 | 4000 | 4000 | 4000 | 4000 | 68 |
| 401 | 20230707 | 121800 | 3265791535 | 4005 | 4005 | 4005 | 4000 | 722 |
| 402 | 20230707 | 121700 | 3262903380 | 4005 | 4010 | 4010 | 4005 | 83 |
| 403 | 20230707 | 121600 | 3262570880 | 4005 | 4005 | 4010 | 4005 | 110 |
| 404 | 20230707 | 121500 | 3262129990 | 4005 | 4015 | 4015 | 4005 | 81 |
| 405 | 20230707 | 121400 | 3261805405 | 4010 | 4010 | 4010 | 3990 | 1059 |
| 406 | 20230707 | 121300 | 3257559085 | 3990 | 4010 | 4010 | 3990 | 4649 |
| 407 | 20230707 | 121200 | 3238964175 | 4010 | 4010 | 4010 | 4000 | 1098 |
| 408 | 20230707 | 121100 | 3234563875 | 4010 | 4000 | 4010 | 4000 | 378 |
| 409 | 20230707 | 121000 | 3233051395 | 4005 | 4005 | 4005 | 4005 | 126 |
| 410 | 20230707 | 120900 | 3232546765 | 4005 | 4005 | 4005 | 4000 | 1324 |
| 411 | 20230707 | 120800 | 3227249405 | 4005 | 4000 | 4005 | 4000 | 508 |
| 412 | 20230707 | 120700 | 3225217255 | 4000 | 4000 | 4000 | 4000 | 84 |
| 413 | 20230707 | 120600 | 3224881255 | 4000 | 3995 | 4000 | 3995 | 402 |
| 414 | 20230707 | 120500 | 3223274755 | 3995 | 4000 | 4000 | 3995 | 78 |
| 415 | 20230707 | 120400 | 3222962915 | 3995 | 3995 | 3995 | 3995 | 36 |
| 416 | 20230707 | 120300 | 3222819095 | 3995 | 4000 | 4000 | 3990 | 1358 |
| 417 | 20230707 | 120200 | 3217394385 | 3995 | 4000 | 4000 | 3995 | 97 |
| 418 | 20230707 | 120100 | 3217006680 | 4000 | 3995 | 4000 | 3995 | 153 |
| 419 | 20230707 | 120000 | 3216395200 | 4000 | 3995 | 4000 | 3995 | 2088 |
| 420 | 20230707 | 115900 | 3208053530 | 3995 | 3995 | 3995 | 3995 | 127 |
| 421 | 20230707 | 115800 | 3207546165 | 3990 | 3980 | 3995 | 3975 | 2709 |
| 422 | 20230707 | 115700 | 3196761185 | 3980 | 3985 | 3985 | 3980 | 1597 |
| 423 | 20230707 | 115600 | 3190402195 | 3985 | 3985 | 3985 | 3980 | 4203 |
| 424 | 20230707 | 115500 | 3173673190 | 3985 | 3985 | 3985 | 3985 | 234 |
| 425 | 20230707 | 115400 | 3172740700 | 3980 | 3980 | 3985 | 3980 | 1791 |
| 426 | 20230707 | 115300 | 3165612085 | 3985 | 3980 | 3985 | 3980 | 74 |
| 427 | 20230707 | 115200 | 3165317250 | 3985 | 3985 | 3985 | 3980 | 253 |
| 428 | 20230707 | 115100 | 3164309385 | 3985 | 3995 | 3995 | 3985 | 1142 |
| 429 | 20230707 | 115000 | 3159757320 | 3985 | 3990 | 3995 | 3985 | 1253 |
| 430 | 20230707 | 114900 | 3154762810 | 3995 | 3990 | 4000 | 3990 | 195 |
| 431 | 20230707 | 114800 | 3153983645 | 3990 | 4000 | 4000 | 3985 | 5003 |
| 432 | 20230707 | 114700 | 3134028515 | 3995 | 4000 | 4000 | 3995 | 1371 |
| 433 | 20230707 | 114600 | 3128550570 | 4000 | 4005 | 4005 | 3995 | 3240 |
| 434 | 20230707 | 114500 | 3115601280 | 4005 | 4000 | 4005 | 4000 | 293 |
| 435 | 20230707 | 114400 | 3114428920 | 4005 | 4005 | 4005 | 4005 | 47 |
| 436 | 20230707 | 114300 | 3114240685 | 4000 | 4005 | 4005 | 4000 | 484 |
| 437 | 20230707 | 114200 | 3112304265 | 4005 | 4005 | 4005 | 4005 | 36 |
| 438 | 20230707 | 114100 | 3112160085 | 4000 | 4000 | 4010 | 4000 | 535 |
| 439 | 20230707 | 114000 | 3110019675 | 4005 | 4010 | 4010 | 4000 | 507 |
| 440 | 20230707 | 113900 | 3107991345 | 4005 | 4005 | 4005 | 4005 | 64 |
| 441 | 20230707 | 113800 | 3107735025 | 4010 | 4005 | 4010 | 4005 | 79 |
| 442 | 20230707 | 113700 | 3107418440 | 4010 | 4005 | 4010 | 4005 | 1627 |
| 443 | 20230707 | 113600 | 3100902210 | 4005 | 4005 | 4005 | 4000 | 963 |
| 444 | 20230707 | 113500 | 3097049860 | 4000 | 4010 | 4010 | 4000 | 498 |
| 445 | 20230707 | 113400 | 3095057450 | 4005 | 4010 | 4010 | 4005 | 582 |
| 446 | 20230707 | 113300 | 3092724105 | 4015 | 4015 | 4015 | 4015 | 59 |
| 447 | 20230707 | 113200 | 3092487220 | 4015 | 4010 | 4015 | 4010 | 42 |
| 448 | 20230707 | 113100 | 3092318650 | 4015 | 4015 | 4020 | 4015 | 68 |
| 449 | 20230707 | 113000 | 3092045500 | 4020 | 4020 | 4020 | 4015 | 93 |
| 450 | 20230707 | 112900 | 3091671910 | 4015 | 4020 | 4020 | 4015 | 37 |
| 451 | 20230707 | 112800 | 3091523265 | 4000 | 4015 | 4015 | 4000 | 5456 |
| 452 | 20230707 | 112700 | 3069635110 | 4015 | 4015 | 4015 | 4010 | 834 |
| 453 | 20230707 | 112600 | 3066286605 | 4015 | 4010 | 4015 | 4010 | 446 |
| 454 | 20230707 | 112500 | 3064498085 | 4010 | 4000 | 4010 | 4000 | 123 |
| 455 | 20230707 | 112400 | 3064004875 | 4000 | 4000 | 4000 | 4000 | 1 |
| 456 | 20230707 | 112300 | 3064000875 | 4000 | 4010 | 4010 | 4000 | 1704 |
| 457 | 20230707 | 112200 | 3057183855 | 4010 | 4010 | 4010 | 4010 | 2 |
| 458 | 20230707 | 112100 | 3057175835 | 4005 | 4005 | 4005 | 4005 | 1 |
| 459 | 20230707 | 112000 | 3057171830 | 4015 | 4015 | 4015 | 4015 | 0 |
| 460 | 20230707 | 111900 | 3057171830 | 4015 | 3990 | 4015 | 3990 | 8635 |
| 461 | 20230707 | 111800 | 3022718155 | 3990 | 3995 | 3995 | 3985 | 1332 |
| 462 | 20230707 | 111700 | 3017405140 | 3995 | 3995 | 4000 | 3985 | 1329 |
| 463 | 20230707 | 111600 | 3012101720 | 3995 | 4005 | 4005 | 3995 | 847 |
| 464 | 20230707 | 111500 | 3008713705 | 4005 | 4015 | 4015 | 4005 | 271 |
| 465 | 20230707 | 111400 | 3007627850 | 4005 | 4005 | 4005 | 4005 | 51 |
| 466 | 20230707 | 111300 | 3007423595 | 3985 | 3990 | 3990 | 3985 | 396 |
| 467 | 20230707 | 111200 | 3005844320 | 3985 | 3990 | 3995 | 3985 | 1495 |
| 468 | 20230707 | 111100 | 2999875235 | 3985 | 3980 | 3990 | 3980 | 3719 |
| 469 | 20230707 | 111000 | 2985067530 | 3980 | 3985 | 3985 | 3980 | 777 |
| 470 | 20230707 | 110900 | 2981975055 | 3985 | 3985 | 3990 | 3985 | 1212 |
| 471 | 20230707 | 110800 | 2977143655 | 3985 | 3990 | 3990 | 3985 | 2603 |
| 472 | 20230707 | 110700 | 2966768450 | 3985 | 3990 | 3990 | 3985 | 3093 |
| 473 | 20230707 | 110600 | 2954432530 | 3995 | 4000 | 4000 | 3995 | 1793 |
| 474 | 20230707 | 110500 | 2947266480 | 4000 | 4000 | 4000 | 4000 | 134 |
| 475 | 20230707 | 110400 | 2946730480 | 4000 | 4000 | 4005 | 4000 | 937 |
| 476 | 20230707 | 110300 | 2942982475 | 4000 | 4005 | 4005 | 4000 | 143 |
| 477 | 20230707 | 110200 | 2942410145 | 4010 | 4010 | 4010 | 4010 | 4 |
| 478 | 20230707 | 110100 | 2942394105 | 4005 | 4005 | 4005 | 4005 | 1484 |
| 479 | 20230707 | 110000 | 2936450685 | 4005 | 4010 | 4010 | 4005 | 29 |
| 480 | 20230707 | 105900 | 2936334535 | 4005 | 4010 | 4020 | 4005 | 666 |
| 481 | 20230707 | 105800 | 2933665015 | 4010 | 4010 | 4010 | 4010 | 203 |
| 482 | 20230707 | 105700 | 2932850985 | 4010 | 4020 | 4020 | 4010 | 801 |
| 483 | 20230707 | 105600 | 2929637475 | 4020 | 4020 | 4020 | 4005 | 218 |
| 484 | 20230707 | 105500 | 2928761275 | 4020 | 4015 | 4020 | 4015 | 351 |
| 485 | 20230707 | 105400 | 2927352005 | 4015 | 4015 | 4015 | 4000 | 882 |
| 486 | 20230707 | 105300 | 2923823950 | 4010 | 4010 | 4010 | 4010 | 1284 |
| 487 | 20230707 | 105200 | 2918675110 | 4010 | 4005 | 4015 | 4000 | 329 |
| 488 | 20230707 | 105100 | 2917358065 | 4005 | 4005 | 4005 | 4005 | 0 |
| 489 | 20230707 | 105000 | 2917358065 | 4005 | 4010 | 4015 | 4005 | 477 |
| 490 | 20230707 | 104900 | 2915444820 | 4015 | 4015 | 4015 | 4015 | 8 |
| 491 | 20230707 | 104800 | 2915412700 | 4015 | 4015 | 4015 | 4010 | 1098 |
| 492 | 20230707 | 104700 | 2911009660 | 4010 | 4025 | 4025 | 4010 | 1398 |
| 493 | 20230707 | 104600 | 2905398290 | 4025 | 4020 | 4025 | 4020 | 24 |
| 494 | 20230707 | 104500 | 2905301790 | 4025 | 4020 | 4025 | 4020 | 200 |
| 495 | 20230707 | 104400 | 2904497640 | 4025 | 4025 | 4025 | 4025 | 1093 |
| 496 | 20230707 | 104300 | 2900098315 | 4025 | 4030 | 4030 | 4020 | 230 |
| 497 | 20230707 | 104200 | 2899173420 | 4020 | 4025 | 4035 | 4020 | 3789 |
| 498 | 20230707 | 104100 | 2883927740 | 4035 | 4040 | 4040 | 4025 | 251 |
| 499 | 20230707 | 104000 | 2882915955 | 4035 | 4020 | 4035 | 4015 | 6680 |
| 500 | 20230707 | 103900 | 2856027005 | 4015 | 4010 | 4015 | 4010 | 450 |
| 501 | 20230707 | 103800 | 2854220675 | 4010 | 3995 | 4010 | 3995 | 795 |
| 502 | 20230707 | 103700 | 2851036595 | 4000 | 3995 | 4000 | 3995 | 177 |
| 503 | 20230707 | 103600 | 2850329100 | 3985 | 3985 | 3985 | 3985 | 300 |
| 504 | 20230707 | 103500 | 2849133600 | 3985 | 4000 | 4010 | 3980 | 10293 |
| 505 | 20230707 | 103400 | 2808083590 | 4010 | 4010 | 4010 | 4000 | 12209 |
| 506 | 20230707 | 103300 | 2759215780 | 4010 | 4020 | 4020 | 4010 | 5855 |
| 507 | 20230707 | 103200 | 2735721560 | 4020 | 4015 | 4020 | 4015 | 1555 |
| 508 | 20230707 | 103100 | 2729476075 | 4010 | 4015 | 4015 | 4010 | 24 |
| 509 | 20230707 | 103000 | 2729379735 | 4015 | 4015 | 4015 | 4015 | 1104 |
| 510 | 20230707 | 102900 | 2724947175 | 4015 | 4015 | 4015 | 4010 | 363 |
| 511 | 20230707 | 102800 | 2723490230 | 4025 | 4025 | 4025 | 4010 | 2183 |
| 512 | 20230707 | 102700 | 2714736280 | 4015 | 4025 | 4025 | 4010 | 862 |
| 513 | 20230707 | 102600 | 2711277750 | 4015 | 4025 | 4025 | 4015 | 910 |
| 514 | 20230707 | 102500 | 2707624070 | 4015 | 4020 | 4030 | 4015 | 4944 |
| 515 | 20230707 | 102400 | 2687767985 | 4030 | 4030 | 4030 | 4015 | 984 |
| 516 | 20230707 | 102300 | 2683812775 | 4020 | 4035 | 4035 | 4020 | 840 |
| 517 | 20230707 | 102200 | 2680430885 | 4035 | 4015 | 4035 | 4015 | 1788 |
| 518 | 20230707 | 102100 | 2673226975 | 4030 | 4015 | 4030 | 4010 | 2713 |
| 519 | 20230707 | 102000 | 2662327810 | 4020 | 4015 | 4020 | 4015 | 2496 |
| 520 | 20230707 | 101900 | 2652306365 | 4020 | 4015 | 4020 | 4015 | 31 |
| 521 | 20230707 | 101800 | 2652181895 | 4015 | 4015 | 4015 | 4015 | 507 |
| 522 | 20230707 | 101700 | 2650146290 | 4015 | 4005 | 4015 | 4000 | 262 |
| 523 | 20230707 | 101600 | 2649096065 | 4000 | 4010 | 4015 | 4000 | 697 |
| 524 | 20230707 | 101500 | 2646299900 | 4000 | 4005 | 4010 | 4000 | 633 |
| 525 | 20230707 | 101400 | 2643764060 | 4010 | 4015 | 4015 | 4010 | 53 |
| 526 | 20230707 | 101300 | 2643551275 | 3995 | 4020 | 4020 | 3995 | 2848 |
| 527 | 20230707 | 101200 | 2632157710 | 4015 | 4030 | 4030 | 4015 | 983 |
| 528 | 20230707 | 101100 | 2628196955 | 4030 | 4030 | 4030 | 4000 | 4022 |
| 529 | 20230707 | 101000 | 2612063170 | 4020 | 4025 | 4030 | 4015 | 1923 |
| 530 | 20230707 | 100900 | 2604326115 | 4020 | 4015 | 4020 | 4010 | 1669 |
| 531 | 20230707 | 100800 | 2597622830 | 4015 | 4010 | 4020 | 4010 | 2809 |
| 532 | 20230707 | 100700 | 2586348780 | 4010 | 3995 | 4010 | 3990 | 8926 |
| 533 | 20230707 | 100600 | 2550694685 | 3995 | 4000 | 4000 | 3995 | 2000 |
| 534 | 20230707 | 100500 | 2542702680 | 4000 | 3995 | 4000 | 3995 | 505 |
| 535 | 20230707 | 100400 | 2540683200 | 3995 | 4000 | 4005 | 3990 | 4060 |
| 536 | 20230707 | 100300 | 2524458270 | 4005 | 4005 | 4005 | 3995 | 597 |
| 537 | 20230707 | 100200 | 2522071215 | 4000 | 4005 | 4010 | 4000 | 5880 |
| 538 | 20230707 | 100100 | 2498536555 | 4010 | 4010 | 4010 | 4000 | 173 |
| 539 | 20230707 | 100000 | 2497843235 | 4010 | 4005 | 4010 | 4000 | 991 |
| 540 | 20230707 | 095900 | 2493875260 | 4005 | 4015 | 4015 | 4000 | 950 |
| 541 | 20230707 | 095800 | 2490069870 | 4000 | 4015 | 4015 | 4000 | 152 |
| 542 | 20230707 | 095700 | 2489461805 | 4000 | 4025 | 4025 | 4000 | 4985 |
| 543 | 20230707 | 095600 | 2469442370 | 4025 | 4030 | 4030 | 4020 | 1148 |
| 544 | 20230707 | 095500 | 2464824045 | 4030 | 4020 | 4030 | 4015 | 1962 |
| 545 | 20230707 | 095400 | 2456933530 | 4020 | 4020 | 4020 | 4010 | 43 |
| 546 | 20230707 | 095300 | 2456760700 | 4020 | 3990 | 4020 | 3990 | 6176 |
| 547 | 20230707 | 095200 | 2432048670 | 4000 | 4005 | 4005 | 3985 | 3523 |
| 548 | 20230707 | 095100 | 2417997245 | 4000 | 4000 | 4000 | 3980 | 9057 |
| 549 | 20230707 | 095000 | 2381863300 | 4000 | 4005 | 4005 | 4000 | 2748 |
| 550 | 20230707 | 094900 | 2370867945 | 4005 | 4010 | 4010 | 4000 | 2814 |
| 551 | 20230707 | 094800 | 2359607230 | 4005 | 4015 | 4015 | 4005 | 918 |
| 552 | 20230707 | 094700 | 2355929680 | 4020 | 4020 | 4020 | 4020 | 30 |
| 553 | 20230707 | 094600 | 2355809080 | 4020 | 4020 | 4020 | 4005 | 110 |
| 554 | 20230707 | 094500 | 2355367165 | 4010 | 4020 | 4020 | 4010 | 827 |
| 555 | 20230707 | 094400 | 2352044185 | 4020 | 4025 | 4025 | 4005 | 1089 |
| 556 | 20230707 | 094300 | 2347670825 | 4025 | 4010 | 4025 | 4010 | 6252 |
| 557 | 20230707 | 094200 | 2322550300 | 4020 | 4005 | 4020 | 4000 | 4541 |
| 558 | 20230707 | 094100 | 2304367780 | 4005 | 4010 | 4010 | 4000 | 1141 |
| 559 | 20230707 | 094000 | 2299800965 | 4005 | 4005 | 4010 | 4005 | 3310 |
| 560 | 20230707 | 093900 | 2286544345 | 4010 | 4015 | 4020 | 4000 | 2545 |
| 561 | 20230707 | 093800 | 2276347390 | 4020 | 4025 | 4025 | 4010 | 3724 |
| 562 | 20230707 | 093700 | 2261404150 | 4025 | 4025 | 4025 | 4010 | 1732 |
| 563 | 20230707 | 093600 | 2254443820 | 4020 | 4010 | 4030 | 4010 | 6283 |
| 564 | 20230707 | 093500 | 2229176940 | 4010 | 4000 | 4010 | 4000 | 2936 |
| 565 | 20230707 | 093400 | 2217420090 | 4005 | 4005 | 4005 | 3995 | 1959 |
| 566 | 20230707 | 093300 | 2209585025 | 3995 | 4000 | 4005 | 3985 | 4899 |
| 567 | 20230707 | 093200 | 2190007540 | 4000 | 3980 | 4000 | 3980 | 3193 |
| 568 | 20230707 | 093100 | 2177272675 | 3980 | 3980 | 3980 | 3970 | 8551 |
| 569 | 20230707 | 093000 | 2143290730 | 3980 | 3970 | 3980 | 3965 | 6281 |
| 570 | 20230707 | 092900 | 2118341530 | 3970 | 3975 | 3975 | 3965 | 10641 |
| 571 | 20230707 | 092800 | 2076126895 | 3975 | 3975 | 3980 | 3975 | 1647 |
| 572 | 20230707 | 092700 | 2069576955 | 3975 | 3960 | 3975 | 3960 | 5408 |
| 573 | 20230707 | 092600 | 2048089320 | 3960 | 3960 | 3975 | 3955 | 833 |
| 574 | 20230707 | 092500 | 2044787700 | 3960 | 3980 | 3980 | 3950 | 12593 |
| 575 | 20230707 | 092400 | 1994863880 | 3980 | 3985 | 3985 | 3945 | 9337 |
| 576 | 20230707 | 092300 | 1957879555 | 3985 | 3940 | 3985 | 3935 | 4754 |
| 577 | 20230707 | 092200 | 1939108370 | 3940 | 3965 | 3965 | 3935 | 19570 |
| 578 | 20230707 | 092100 | 1861915690 | 3950 | 3970 | 3975 | 3950 | 36330 |
| 579 | 20230707 | 092000 | 1718138025 | 3970 | 4010 | 4010 | 3970 | 19937 |
| 580 | 20230707 | 091900 | 1638665750 | 4015 | 4015 | 4015 | 3995 | 9935 |
| 581 | 20230707 | 091800 | 1598918540 | 4005 | 4010 | 4020 | 4000 | 9644 |
| 582 | 20230707 | 091700 | 1560239725 | 4015 | 3995 | 4015 | 3990 | 11854 |
| 583 | 20230707 | 091600 | 1512854005 | 3995 | 3990 | 3995 | 3985 | 6248 |
| 584 | 20230707 | 091500 | 1487921935 | 3990 | 3965 | 3995 | 3960 | 4120 |
| 585 | 20230707 | 091400 | 1471530325 | 3965 | 3980 | 4005 | 3955 | 29761 |
| 586 | 20230707 | 091300 | 1353473770 | 3980 | 4015 | 4015 | 3975 | 42317 |
| 587 | 20230707 | 091200 | 1184494410 | 4015 | 4005 | 4025 | 3995 | 34739 |
| 588 | 20230707 | 091100 | 1045442840 | 4005 | 4025 | 4095 | 4000 | 41779 |
| 589 | 20230707 | 091000 | 877285700 | 4025 | 4080 | 4080 | 4020 | 32471 |
| 590 | 20230707 | 090900 | 745844920 | 4080 | 4090 | 4090 | 4070 | 4368 |
| 591 | 20230707 | 090800 | 728059500 | 4070 | 4075 | 4110 | 4070 | 13498 |
| 592 | 20230707 | 090700 | 672826985 | 4075 | 4085 | 4085 | 4070 | 3935 |
| 593 | 20230707 | 090600 | 656782035 | 4085 | 4060 | 4085 | 4055 | 5965 |
| 594 | 20230707 | 090500 | 632540270 | 4060 | 4050 | 4070 | 4050 | 12950 |
| 595 | 20230707 | 090400 | 579976785 | 4050 | 4115 | 4115 | 4050 | 38903 |
| 596 | 20230707 | 090300 | 421423255 | 4115 | 4095 | 4130 | 4090 | 5947 |
| 597 | 20230707 | 090200 | 397038190 | 4085 | 4080 | 4120 | 4075 | 13586 |
| 598 | 20230707 | 090100 | 341402345 | 4075 | 4140 | 4140 | 4035 | 29776 |
| 599 | 20230707 | 090000 | 219792150 | 4140 | 4160 | 4205 | 4125 | 49628 |