30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 9797 |
| 3 | 20230707 | 190900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20230707 | 190800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20230707 | 190700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20230707 | 190600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20230707 | 190500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20230707 | 190400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20230707 | 190300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20230707 | 190200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20230707 | 190100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20230707 | 190000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20230707 | 185900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20230707 | 185800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20230707 | 185700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20230707 | 185600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20230707 | 185500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20230707 | 185400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20230707 | 185300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20230707 | 185200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20230707 | 185100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20230707 | 185000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20230707 | 184900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20230707 | 184800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20230707 | 184700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20230707 | 184600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20230707 | 184500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20230707 | 184400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20230707 | 184300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20230707 | 184200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20230707 | 184100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20230707 | 184000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 9797 |
| 33 | 20230707 | 183900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20230707 | 183800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20230707 | 183700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20230707 | 183600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20230707 | 183500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20230707 | 183400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20230707 | 183300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20230707 | 183200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20230707 | 183100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20230707 | 183000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20230707 | 182900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20230707 | 182800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20230707 | 182700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20230707 | 182600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20230707 | 182500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20230707 | 182400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20230707 | 182300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20230707 | 182200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20230707 | 182100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20230707 | 182000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20230707 | 181900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20230707 | 181800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20230707 | 181700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20230707 | 181600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20230707 | 181500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20230707 | 181400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20230707 | 181300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20230707 | 181200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20230707 | 181100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20230707 | 181000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 9797 |
| 63 | 20230707 | 180900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20230707 | 180800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20230707 | 180700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20230707 | 180600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20230707 | 180500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20230707 | 180400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20230707 | 180300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20230707 | 180200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20230707 | 180100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20230707 | 180000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20230707 | 175900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20230707 | 175800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20230707 | 175700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20230707 | 175600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20230707 | 175500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20230707 | 175400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20230707 | 175300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20230707 | 175200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20230707 | 175100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20230707 | 175000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20230707 | 174900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20230707 | 174800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20230707 | 174700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20230707 | 174600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20230707 | 174500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20230707 | 174400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20230707 | 174300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20230707 | 174200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20230707 | 174100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20230707 | 174000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 9797 |
| 93 | 20230707 | 173900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20230707 | 173800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20230707 | 173700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20230707 | 173600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20230707 | 173500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20230707 | 173400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20230707 | 173300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20230707 | 173200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20230707 | 173100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20230707 | 173000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20230707 | 172900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20230707 | 172800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20230707 | 172700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20230707 | 172600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20230707 | 172500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20230707 | 172400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20230707 | 172300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20230707 | 172200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20230707 | 172100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20230707 | 172000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20230707 | 171900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20230707 | 171800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20230707 | 171700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20230707 | 171600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20230707 | 171500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20230707 | 171400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20230707 | 171300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20230707 | 171200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20230707 | 171100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20230707 | 171000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 9797 |
| 123 | 20230707 | 170900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20230707 | 170800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20230707 | 170700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20230707 | 170600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20230707 | 170500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20230707 | 170400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20230707 | 170300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20230707 | 170200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20230707 | 170100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20230707 | 170000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20230707 | 165900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20230707 | 165800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20230707 | 165700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20230707 | 165600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20230707 | 165500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20230707 | 165400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20230707 | 165300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20230707 | 165200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20230707 | 165100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20230707 | 165000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20230707 | 164900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20230707 | 164800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20230707 | 164700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20230707 | 164600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20230707 | 164500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20230707 | 164400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20230707 | 164300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20230707 | 164200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20230707 | 164100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20230707 | 164000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 9797 |
| 153 | 20230707 | 163900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20230707 | 163800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20230707 | 163700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20230707 | 163600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20230707 | 163500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20230707 | 163400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20230707 | 163300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20230707 | 163200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20230707 | 163100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20230707 | 163000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20230707 | 162900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20230707 | 162800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20230707 | 162700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20230707 | 162600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20230707 | 162500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20230707 | 162400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20230707 | 162300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20230707 | 162200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20230707 | 162100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20230707 | 162000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20230707 | 161900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20230707 | 161800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20230707 | 161700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20230707 | 161600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20230707 | 161500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20230707 | 161400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20230707 | 161300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20230707 | 161200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20230707 | 161100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20230707 | 161000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 9797 |
| 183 | 20230707 | 160900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20230707 | 160800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20230707 | 160700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20230707 | 160600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20230707 | 160500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20230707 | 160400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20230707 | 160300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20230707 | 160200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20230707 | 160100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20230707 | 160000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20230707 | 155900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20230707 | 155800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20230707 | 155700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20230707 | 155600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20230707 | 155500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 198 | 20230707 | 155400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 199 | 20230707 | 155300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 200 | 20230707 | 155200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20230707 | 155100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20230707 | 155000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20230707 | 154900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 204 | 20230707 | 154800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 205 | 20230707 | 154700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 206 | 20230707 | 154600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 207 | 20230707 | 154500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 208 | 20230707 | 154400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 209 | 20230707 | 154300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20230707 | 154200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 211 | 20230707 | 154100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 212 | 20230707 | 154000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 9797 |
| 213 | 20230707 | 153900 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 214 | 20230707 | 153800 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 215 | 20230707 | 153700 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 216 | 20230707 | 153600 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 217 | 20230707 | 153500 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 218 | 20230707 | 153400 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 219 | 20230707 | 153300 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 220 | 20230707 | 153200 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 221 | 20230707 | 153100 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 222 | 20230707 | 153000 | 4530945705 | 3845 | 3845 | 3845 | 3845 | 9797 |
| 223 | 20230707 | 152900 | 4493276240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20230707 | 152800 | 4493276240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 225 | 20230707 | 152700 | 4493276240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 226 | 20230707 | 152600 | 4493276240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20230707 | 152500 | 4493276240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20230707 | 152400 | 4493276240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20230707 | 152300 | 4493276240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20230707 | 152200 | 4493276240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20230707 | 152100 | 4493276240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20230707 | 152000 | 4493276240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20230707 | 151900 | 4493276240 | 3875 | 3880 | 3880 | 3845 | 6425 |
| 234 | 20230707 | 151800 | 4468536785 | 3855 | 3860 | 3880 | 3850 | 2838 |
| 235 | 20230707 | 151700 | 4457599375 | 3885 | 3870 | 3885 | 3860 | 898 |
| 236 | 20230707 | 151600 | 4454125975 | 3885 | 3885 | 3885 | 3870 | 783 |
| 237 | 20230707 | 151500 | 4451085520 | 3885 | 3870 | 3885 | 3855 | 973 |
| 238 | 20230707 | 151400 | 4447310890 | 3885 | 3875 | 3890 | 3875 | 1703 |
| 239 | 20230707 | 151300 | 4440703485 | 3875 | 3855 | 3875 | 3850 | 2020 |
| 240 | 20230707 | 151200 | 4432893685 | 3855 | 3850 | 3855 | 3850 | 5427 |
| 241 | 20230707 | 151100 | 4411998670 | 3850 | 3855 | 3855 | 3850 | 3147 |
| 242 | 20230707 | 151000 | 4399882420 | 3855 | 3855 | 3855 | 3855 | 222 |
| 243 | 20230707 | 150900 | 4399026610 | 3850 | 3850 | 3850 | 3850 | 386 |
| 244 | 20230707 | 150800 | 4397540510 | 3850 | 3845 | 3850 | 3845 | 3006 |
| 245 | 20230707 | 150700 | 4385975535 | 3845 | 3855 | 3855 | 3840 | 3368 |
| 246 | 20230707 | 150600 | 4373021430 | 3850 | 3860 | 3865 | 3850 | 1543 |
| 247 | 20230707 | 150500 | 4367077280 | 3865 | 3870 | 3875 | 3855 | 1038 |
| 248 | 20230707 | 150400 | 4363068610 | 3880 | 3870 | 3880 | 3870 | 141 |
| 249 | 20230707 | 150300 | 4362521910 | 3870 | 3875 | 3885 | 3865 | 17517 |
| 250 | 20230707 | 150200 | 4294648840 | 3875 | 3880 | 3885 | 3875 | 22221 |
| 251 | 20230707 | 150100 | 4208538425 | 3880 | 3880 | 3880 | 3880 | 372 |
| 252 | 20230707 | 150000 | 4207095065 | 3875 | 3875 | 3885 | 3875 | 8120 |
| 253 | 20230707 | 145900 | 4175629995 | 3875 | 3875 | 3875 | 3870 | 2066 |
| 254 | 20230707 | 145800 | 4167624570 | 3890 | 3880 | 3890 | 3870 | 35 |
| 255 | 20230707 | 145700 | 4167488735 | 3900 | 3880 | 3900 | 3865 | 1556 |
| 256 | 20230707 | 145600 | 4161446250 | 3890 | 3925 | 3925 | 3800 | 51310 |
| 257 | 20230707 | 145500 | 3963351640 | 3950 | 3925 | 3950 | 3925 | 3 |
| 258 | 20230707 | 145400 | 3963339815 | 3925 | 3945 | 3965 | 3925 | 4276 |
| 259 | 20230707 | 145300 | 3946430960 | 3950 | 3900 | 3975 | 3900 | 14511 |
| 260 | 20230707 | 145200 | 3889055980 | 3900 | 3880 | 3945 | 3880 | 5159 |
| 261 | 20230707 | 145100 | 3868803910 | 3880 | 3900 | 3900 | 3880 | 27 |
| 262 | 20230707 | 145000 | 3868699080 | 3860 | 3900 | 3900 | 3860 | 26607 |
| 263 | 20230707 | 144900 | 3765635275 | 3910 | 3900 | 3910 | 3895 | 29 |
| 264 | 20230707 | 144800 | 3765522200 | 3900 | 3900 | 3900 | 3900 | 2 |
| 265 | 20230707 | 144700 | 3765514400 | 3905 | 3890 | 3905 | 3890 | 11 |
| 266 | 20230707 | 144600 | 3765471580 | 3885 | 3900 | 3900 | 3885 | 5954 |
| 267 | 20230707 | 144500 | 3742290135 | 3900 | 3895 | 3910 | 3890 | 526 |
| 268 | 20230707 | 144400 | 3740241690 | 3895 | 3915 | 3915 | 3895 | 5244 |
| 269 | 20230707 | 144300 | 3719773610 | 3940 | 3940 | 3940 | 3915 | 1424 |
| 270 | 20230707 | 144200 | 3714197025 | 3945 | 3925 | 3945 | 3920 | 1001 |
| 271 | 20230707 | 144100 | 3710273070 | 3920 | 3920 | 3920 | 3920 | 0 |
| 272 | 20230707 | 144000 | 3710273070 | 3920 | 3920 | 3920 | 3920 | 430 |
| 273 | 20230707 | 143900 | 3708587470 | 3920 | 3925 | 3925 | 3920 | 1889 |
| 274 | 20230707 | 143800 | 3701181090 | 3925 | 3930 | 3930 | 3925 | 310 |
| 275 | 20230707 | 143700 | 3699963850 | 3930 | 3935 | 3935 | 3930 | 178 |
| 276 | 20230707 | 143600 | 3699263820 | 3935 | 3950 | 3965 | 3935 | 981 |
| 277 | 20230707 | 143500 | 3695400900 | 3970 | 3970 | 3970 | 3970 | 9 |
| 278 | 20230707 | 143400 | 3695365170 | 3975 | 3965 | 3975 | 3965 | 2865 |
| 279 | 20230707 | 143300 | 3683990960 | 3965 | 3945 | 3965 | 3945 | 2000 |
| 280 | 20230707 | 143200 | 3676076400 | 3925 | 3950 | 3950 | 3925 | 10 |
| 281 | 20230707 | 143100 | 3676036925 | 3950 | 3950 | 3950 | 3950 | 6 |
| 282 | 20230707 | 143000 | 3676013225 | 3955 | 3955 | 3955 | 3955 | 1 |
| 283 | 20230707 | 142900 | 3676009270 | 3960 | 3950 | 3960 | 3950 | 2000 |
| 284 | 20230707 | 142800 | 3668093025 | 3925 | 3960 | 3960 | 3925 | 341 |
| 285 | 20230707 | 142700 | 3666754565 | 3920 | 3970 | 3970 | 3920 | 893 |
| 286 | 20230707 | 142600 | 3663236980 | 3945 | 3975 | 3975 | 3945 | 400 |
| 287 | 20230707 | 142500 | 3661657525 | 3975 | 3970 | 3985 | 3955 | 13453 |
| 288 | 20230707 | 142400 | 3608095280 | 3970 | 3955 | 3985 | 3950 | 10009 |
| 289 | 20230707 | 142300 | 3568365465 | 3955 | 3950 | 3965 | 3950 | 4106 |
| 290 | 20230707 | 142200 | 3552117205 | 3960 | 3905 | 3960 | 3905 | 4362 |
| 291 | 20230707 | 142100 | 3535014885 | 3900 | 3900 | 3900 | 3895 | 9607 |
| 292 | 20230707 | 142000 | 3497548960 | 3890 | 3900 | 3900 | 3890 | 2616 |
| 293 | 20230707 | 141900 | 3487368410 | 3895 | 3900 | 3900 | 3895 | 136 |
| 294 | 20230707 | 141800 | 3486838385 | 3905 | 3905 | 3915 | 3905 | 429 |
| 295 | 20230707 | 141700 | 3485163060 | 3900 | 3895 | 3900 | 3895 | 1086 |
| 296 | 20230707 | 141600 | 3480929255 | 3885 | 3900 | 3900 | 3885 | 808 |
| 297 | 20230707 | 141500 | 3477786260 | 3885 | 3905 | 3905 | 3885 | 3179 |
| 298 | 20230707 | 141400 | 3465429600 | 3880 | 3930 | 3930 | 3875 | 48158 |
| 299 | 20230707 | 141300 | 3277733580 | 3930 | 3945 | 3945 | 3930 | 382 |
| 300 | 20230707 | 141200 | 3276231035 | 3950 | 3950 | 3950 | 3950 | 1 |
| 301 | 20230707 | 141100 | 3276227085 | 3950 | 3950 | 3950 | 3950 | 4 |
| 302 | 20230707 | 141000 | 3276211285 | 3950 | 3950 | 3950 | 3950 | 0 |
| 303 | 20230707 | 140900 | 3276211285 | 3950 | 3950 | 3950 | 3950 | 2 |
| 304 | 20230707 | 140800 | 3276203385 | 3950 | 3950 | 3950 | 3950 | 0 |
| 305 | 20230707 | 140700 | 3276203385 | 3950 | 3950 | 3950 | 3950 | 100 |
| 306 | 20230707 | 140600 | 3275808385 | 3950 | 3950 | 3950 | 3950 | 0 |
| 307 | 20230707 | 140500 | 3275808385 | 3950 | 3950 | 3950 | 3950 | 144 |
| 308 | 20230707 | 140400 | 3275239585 | 3935 | 3940 | 3940 | 3935 | 1638 |
| 309 | 20230707 | 140300 | 3268791520 | 3950 | 3940 | 3950 | 3940 | 1922 |
| 310 | 20230707 | 140200 | 3261213165 | 3940 | 3940 | 3940 | 3940 | 283 |
| 311 | 20230707 | 140100 | 3260098145 | 3940 | 3940 | 3940 | 3940 | 0 |
| 312 | 20230707 | 140000 | 3260098145 | 3940 | 3940 | 3940 | 3940 | 617 |
| 313 | 20230707 | 135900 | 3257667165 | 3940 | 3940 | 3940 | 3940 | 0 |
| 314 | 20230707 | 135800 | 3257667165 | 3940 | 3930 | 3940 | 3930 | 2030 |
| 315 | 20230707 | 135700 | 3249687295 | 3930 | 3930 | 3930 | 3930 | 0 |
| 316 | 20230707 | 135600 | 3249687295 | 3930 | 3930 | 3930 | 3930 | 2 |
| 317 | 20230707 | 135500 | 3249679435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 318 | 20230707 | 135400 | 3249679435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 319 | 20230707 | 135300 | 3249679435 | 3940 | 3940 | 3940 | 3940 | 9 |
| 320 | 20230707 | 135200 | 3249643975 | 3940 | 3915 | 3940 | 3910 | 1001 |
| 321 | 20230707 | 135100 | 3245728960 | 3940 | 3920 | 3940 | 3915 | 4984 |
| 322 | 20230707 | 135000 | 3226215070 | 3920 | 3930 | 3930 | 3920 | 2989 |
| 323 | 20230707 | 134900 | 3214496725 | 3935 | 3935 | 3935 | 3935 | 76 |
| 324 | 20230707 | 134800 | 3214197665 | 3940 | 3940 | 3940 | 3940 | 0 |
| 325 | 20230707 | 134700 | 3214197665 | 3940 | 3925 | 3940 | 3920 | 356 |
| 326 | 20230707 | 134600 | 3212802120 | 3940 | 3930 | 3940 | 3925 | 3755 |
| 327 | 20230707 | 134500 | 3198060720 | 3940 | 3940 | 3940 | 3940 | 0 |
| 328 | 20230707 | 134400 | 3198060720 | 3940 | 3930 | 3940 | 3930 | 241 |
| 329 | 20230707 | 134300 | 3197113580 | 3945 | 3945 | 3945 | 3945 | 0 |
| 330 | 20230707 | 134200 | 3197113580 | 3945 | 3945 | 3945 | 3945 | 1 |
| 331 | 20230707 | 134100 | 3197109635 | 3930 | 3925 | 3945 | 3925 | 455 |
| 332 | 20230707 | 134000 | 3195323105 | 3925 | 3925 | 3925 | 3925 | 223 |
| 333 | 20230707 | 133900 | 3194447830 | 3930 | 3930 | 3930 | 3930 | 0 |
| 334 | 20230707 | 133800 | 3194447830 | 3930 | 3945 | 3945 | 3930 | 101 |
| 335 | 20230707 | 133700 | 3194050885 | 3925 | 3925 | 3925 | 3925 | 0 |
| 336 | 20230707 | 133600 | 3194050885 | 3925 | 3930 | 3930 | 3925 | 1259 |
| 337 | 20230707 | 133500 | 3189108810 | 3940 | 3940 | 3940 | 3940 | 0 |
| 338 | 20230707 | 133400 | 3189108810 | 3940 | 3940 | 3940 | 3940 | 100 |
| 339 | 20230707 | 133300 | 3188714810 | 3945 | 3945 | 3945 | 3945 | 0 |
| 340 | 20230707 | 133200 | 3188714810 | 3945 | 3930 | 3945 | 3930 | 860 |
| 341 | 20230707 | 133100 | 3185334995 | 3945 | 3945 | 3945 | 3945 | 1 |
| 342 | 20230707 | 133000 | 3185331050 | 3930 | 3935 | 3935 | 3930 | 1138 |
| 343 | 20230707 | 132900 | 3180857065 | 3935 | 3935 | 3935 | 3935 | 0 |
| 344 | 20230707 | 132800 | 3180857065 | 3935 | 3940 | 3940 | 3935 | 1587 |
| 345 | 20230707 | 132700 | 3174610925 | 3940 | 3940 | 3940 | 3940 | 0 |
| 346 | 20230707 | 132600 | 3174610925 | 3940 | 3940 | 3940 | 3940 | 284 |
| 347 | 20230707 | 132500 | 3173491965 | 3940 | 3940 | 3940 | 3940 | 327 |
| 348 | 20230707 | 132400 | 3172203585 | 3945 | 3945 | 3945 | 3945 | 109 |
| 349 | 20230707 | 132300 | 3171773580 | 3945 | 3945 | 3945 | 3945 | 223 |
| 350 | 20230707 | 132200 | 3170893845 | 3950 | 3950 | 3950 | 3950 | 161 |
| 351 | 20230707 | 132100 | 3170257895 | 3955 | 3955 | 3955 | 3955 | 5 |
| 352 | 20230707 | 132000 | 3170238120 | 3950 | 3950 | 3950 | 3950 | 2808 |
| 353 | 20230707 | 131900 | 3159146520 | 3950 | 3960 | 3960 | 3950 | 167 |
| 354 | 20230707 | 131800 | 3158486595 | 3970 | 3970 | 3970 | 3970 | 0 |
| 355 | 20230707 | 131700 | 3158486595 | 3970 | 3970 | 3970 | 3970 | 63 |
| 356 | 20230707 | 131600 | 3158236485 | 3970 | 3970 | 3970 | 3970 | 4 |
| 357 | 20230707 | 131500 | 3158220605 | 3970 | 3970 | 3970 | 3970 | 1 |
| 358 | 20230707 | 131400 | 3158216635 | 3960 | 3970 | 3970 | 3960 | 1177 |
| 359 | 20230707 | 131300 | 3153554445 | 3970 | 3970 | 3970 | 3970 | 1 |
| 360 | 20230707 | 131200 | 3153550475 | 3955 | 3955 | 3955 | 3955 | 300 |
| 361 | 20230707 | 131100 | 3152363975 | 3970 | 3970 | 3970 | 3970 | 529 |
| 362 | 20230707 | 131000 | 3150263845 | 3975 | 3970 | 3975 | 3950 | 8 |
| 363 | 20230707 | 130900 | 3150232150 | 3975 | 3975 | 3975 | 3975 | 129 |
| 364 | 20230707 | 130800 | 3149719375 | 3975 | 3975 | 3975 | 3975 | 0 |
| 365 | 20230707 | 130700 | 3149719375 | 3975 | 3965 | 3975 | 3965 | 1030 |
| 366 | 20230707 | 130600 | 3145630890 | 3965 | 3950 | 3965 | 3935 | 361 |
| 367 | 20230707 | 130500 | 3144209280 | 3965 | 3955 | 3965 | 3955 | 20 |
| 368 | 20230707 | 130400 | 3144129995 | 3950 | 3950 | 3950 | 3950 | 200 |
| 369 | 20230707 | 130300 | 3143339995 | 3950 | 3950 | 3950 | 3950 | 1 |
| 370 | 20230707 | 130200 | 3143336045 | 3930 | 3950 | 3950 | 3930 | 4 |
| 371 | 20230707 | 130100 | 3143320265 | 3920 | 3930 | 3930 | 3920 | 1706 |
| 372 | 20230707 | 130000 | 3136624690 | 3955 | 3935 | 3955 | 3935 | 195 |
| 373 | 20230707 | 125900 | 3135857345 | 3935 | 3945 | 3945 | 3935 | 121 |
| 374 | 20230707 | 125800 | 3135380890 | 3950 | 3950 | 3950 | 3950 | 0 |
| 375 | 20230707 | 125700 | 3135380890 | 3950 | 3955 | 3955 | 3950 | 3 |
| 376 | 20230707 | 125600 | 3135369030 | 3960 | 3950 | 3960 | 3950 | 2964 |
| 377 | 20230707 | 125500 | 3123645095 | 3955 | 3935 | 3955 | 3930 | 2198 |
| 378 | 20230707 | 125400 | 3114966550 | 3950 | 3950 | 3950 | 3950 | 1 |
| 379 | 20230707 | 125300 | 3114962600 | 3945 | 3940 | 3950 | 3940 | 36 |
| 380 | 20230707 | 125200 | 3114820560 | 3940 | 3940 | 3940 | 3940 | 11 |
| 381 | 20230707 | 125100 | 3114777220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 382 | 20230707 | 125000 | 3114777220 | 3930 | 3930 | 3930 | 3930 | 1 |
| 383 | 20230707 | 124900 | 3114773290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 384 | 20230707 | 124800 | 3114773290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 385 | 20230707 | 124700 | 3114773290 | 3940 | 3940 | 3940 | 3940 | 1 |
| 386 | 20230707 | 124600 | 3114769350 | 3930 | 3930 | 3930 | 3930 | 1265 |
| 387 | 20230707 | 124500 | 3109797900 | 3930 | 3930 | 3930 | 3930 | 5 |
| 388 | 20230707 | 124400 | 3109778250 | 3925 | 3930 | 3930 | 3925 | 780 |
| 389 | 20230707 | 124300 | 3106713100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 390 | 20230707 | 124200 | 3106713100 | 3925 | 3935 | 3935 | 3925 | 1560 |
| 391 | 20230707 | 124100 | 3100585995 | 3940 | 3940 | 3940 | 3940 | 50 |
| 392 | 20230707 | 124000 | 3100388995 | 3945 | 3940 | 3945 | 3940 | 10 |
| 393 | 20230707 | 123900 | 3100349580 | 3935 | 3935 | 3935 | 3935 | 7 |
| 394 | 20230707 | 123800 | 3100322035 | 3935 | 3935 | 3935 | 3935 | 0 |
| 395 | 20230707 | 123700 | 3100322035 | 3935 | 3940 | 3940 | 3935 | 18 |
| 396 | 20230707 | 123600 | 3100251150 | 3945 | 3945 | 3945 | 3945 | 42 |
| 397 | 20230707 | 123500 | 3100085460 | 3945 | 3945 | 3945 | 3945 | 0 |
| 398 | 20230707 | 123400 | 3100085460 | 3945 | 3945 | 3945 | 3945 | 0 |
| 399 | 20230707 | 123300 | 3100085460 | 3945 | 3945 | 3945 | 3945 | 0 |
| 400 | 20230707 | 123200 | 3100085460 | 3945 | 3945 | 3945 | 3945 | 253 |
| 401 | 20230707 | 123100 | 3099087375 | 3945 | 3945 | 3945 | 3945 | 1 |
| 402 | 20230707 | 123000 | 3099083430 | 3930 | 3930 | 3930 | 3930 | 0 |
| 403 | 20230707 | 122900 | 3099083430 | 3930 | 3925 | 3930 | 3920 | 152 |
| 404 | 20230707 | 122800 | 3098487545 | 3945 | 3945 | 3945 | 3945 | 0 |
| 405 | 20230707 | 122700 | 3098487545 | 3945 | 3925 | 3945 | 3920 | 506 |
| 406 | 20230707 | 122600 | 3096503850 | 3925 | 3935 | 3935 | 3925 | 1176 |
| 407 | 20230707 | 122500 | 3091885520 | 3935 | 3935 | 3935 | 3935 | 1210 |
| 408 | 20230707 | 122400 | 3087124170 | 3935 | 3935 | 3935 | 3935 | 31 |
| 409 | 20230707 | 122300 | 3087002185 | 3935 | 3940 | 3940 | 3935 | 21 |
| 410 | 20230707 | 122200 | 3086919545 | 3940 | 3940 | 3940 | 3940 | 101 |
| 411 | 20230707 | 122100 | 3086521605 | 3940 | 3940 | 3940 | 3940 | 10 |
| 412 | 20230707 | 122000 | 3086482205 | 3940 | 3940 | 3940 | 3940 | 81 |
| 413 | 20230707 | 121900 | 3086163065 | 3945 | 3945 | 3945 | 3945 | 23 |
| 414 | 20230707 | 121800 | 3086072330 | 3945 | 3945 | 3945 | 3945 | 3 |
| 415 | 20230707 | 121700 | 3086060495 | 3955 | 3955 | 3955 | 3955 | 3 |
| 416 | 20230707 | 121600 | 3086048630 | 3925 | 3930 | 3930 | 3925 | 976 |
| 417 | 20230707 | 121500 | 3082213200 | 3950 | 3950 | 3950 | 3950 | 303 |
| 418 | 20230707 | 121400 | 3081016350 | 3925 | 3930 | 3930 | 3920 | 642 |
| 419 | 20230707 | 121300 | 3078498270 | 3930 | 3925 | 3945 | 3925 | 939 |
| 420 | 20230707 | 121200 | 3074812645 | 3930 | 3930 | 3950 | 3930 | 485 |
| 421 | 20230707 | 121100 | 3072906535 | 3930 | 3940 | 3940 | 3930 | 2000 |
| 422 | 20230707 | 121000 | 3065041965 | 3950 | 3950 | 3950 | 3950 | 0 |
| 423 | 20230707 | 120900 | 3065041965 | 3950 | 3955 | 3955 | 3950 | 47 |
| 424 | 20230707 | 120800 | 3064856310 | 3965 | 3965 | 3965 | 3965 | 30 |
| 425 | 20230707 | 120700 | 3064737360 | 3965 | 3935 | 3965 | 3935 | 215 |
| 426 | 20230707 | 120600 | 3063891275 | 3935 | 3935 | 3940 | 3935 | 956 |
| 427 | 20230707 | 120500 | 3060129075 | 3940 | 3950 | 3950 | 3940 | 6217 |
| 428 | 20230707 | 120400 | 3035631960 | 3955 | 3955 | 3955 | 3955 | 341 |
| 429 | 20230707 | 120300 | 3034283305 | 3955 | 3955 | 3955 | 3955 | 811 |
| 430 | 20230707 | 120200 | 3031075800 | 3955 | 3965 | 3965 | 3955 | 2508 |
| 431 | 20230707 | 120100 | 3021149635 | 3965 | 3965 | 3965 | 3965 | 0 |
| 432 | 20230707 | 120000 | 3021149635 | 3965 | 3965 | 3965 | 3965 | 300 |
| 433 | 20230707 | 115900 | 3019960135 | 3980 | 3965 | 3980 | 3965 | 211 |
| 434 | 20230707 | 115800 | 3019123505 | 3965 | 3965 | 3965 | 3965 | 1061 |
| 435 | 20230707 | 115700 | 3014916640 | 3970 | 3970 | 3980 | 3970 | 111 |
| 436 | 20230707 | 115600 | 3014475960 | 3965 | 3980 | 3980 | 3965 | 191 |
| 437 | 20230707 | 115500 | 3013718630 | 3970 | 3970 | 3970 | 3970 | 700 |
| 438 | 20230707 | 115400 | 3010939630 | 3980 | 3980 | 3980 | 3980 | 1 |
| 439 | 20230707 | 115300 | 3010935650 | 3970 | 3970 | 3970 | 3970 | 25 |
| 440 | 20230707 | 115200 | 3010836400 | 3980 | 3975 | 3980 | 3975 | 2 |
| 441 | 20230707 | 115100 | 3010828445 | 3965 | 3965 | 3965 | 3965 | 0 |
| 442 | 20230707 | 115000 | 3010828445 | 3965 | 3970 | 3970 | 3965 | 454 |
| 443 | 20230707 | 114900 | 3009026335 | 3980 | 3980 | 3980 | 3980 | 0 |
| 444 | 20230707 | 114800 | 3009026335 | 3980 | 3965 | 3980 | 3965 | 300 |
| 445 | 20230707 | 114700 | 3007835305 | 3965 | 3965 | 3965 | 3965 | 11 |
| 446 | 20230707 | 114600 | 3007791690 | 3950 | 3965 | 3965 | 3950 | 564 |
| 447 | 20230707 | 114500 | 3005562055 | 3965 | 3965 | 3965 | 3965 | 1 |
| 448 | 20230707 | 114400 | 3005558090 | 3980 | 3980 | 3980 | 3980 | 0 |
| 449 | 20230707 | 114300 | 3005558090 | 3980 | 3980 | 3980 | 3980 | 28 |
| 450 | 20230707 | 114200 | 3005446650 | 3980 | 3960 | 3980 | 3960 | 46 |
| 451 | 20230707 | 114100 | 3005264470 | 3960 | 3960 | 3960 | 3960 | 15 |
| 452 | 20230707 | 114000 | 3005205070 | 3960 | 3960 | 3960 | 3960 | 56 |
| 453 | 20230707 | 113900 | 3004983310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 454 | 20230707 | 113800 | 3004983310 | 3960 | 3950 | 3960 | 3945 | 1006 |
| 455 | 20230707 | 113700 | 3001013245 | 3970 | 3970 | 3970 | 3970 | 0 |
| 456 | 20230707 | 113600 | 3001013245 | 3970 | 3970 | 3970 | 3970 | 0 |
| 457 | 20230707 | 113500 | 3001013245 | 3970 | 3950 | 3970 | 3950 | 19 |
| 458 | 20230707 | 113400 | 3000938175 | 3955 | 3960 | 3960 | 3955 | 1108 |
| 459 | 20230707 | 113300 | 2996555440 | 3965 | 3965 | 3965 | 3965 | 187 |
| 460 | 20230707 | 113200 | 2995813985 | 3970 | 3950 | 3970 | 3950 | 717 |
| 461 | 20230707 | 113100 | 2992981420 | 3950 | 3950 | 3955 | 3950 | 318 |
| 462 | 20230707 | 113000 | 2991725005 | 3950 | 3950 | 3955 | 3940 | 1359 |
| 463 | 20230707 | 112900 | 2986366165 | 3945 | 3950 | 3950 | 3945 | 4745 |
| 464 | 20230707 | 112800 | 2967642155 | 3950 | 3955 | 3955 | 3950 | 2477 |
| 465 | 20230707 | 112700 | 2957849885 | 3960 | 3965 | 3965 | 3960 | 4434 |
| 466 | 20230707 | 112600 | 2940289995 | 3960 | 3980 | 3980 | 3960 | 7150 |
| 467 | 20230707 | 112500 | 2911910660 | 3980 | 3980 | 3980 | 3980 | 100 |
| 468 | 20230707 | 112400 | 2911512660 | 3980 | 3975 | 3980 | 3970 | 467 |
| 469 | 20230707 | 112300 | 2909657045 | 3975 | 3980 | 3980 | 3970 | 4185 |
| 470 | 20230707 | 112200 | 2893015400 | 3985 | 3990 | 4000 | 3985 | 2262 |
| 471 | 20230707 | 112100 | 2883997005 | 3990 | 3990 | 3990 | 3990 | 348 |
| 472 | 20230707 | 112000 | 2882608485 | 3995 | 4010 | 4010 | 3995 | 67 |
| 473 | 20230707 | 111900 | 2882340745 | 4000 | 4000 | 4000 | 3995 | 1843 |
| 474 | 20230707 | 111800 | 2874970015 | 4005 | 4010 | 4015 | 4005 | 2407 |
| 475 | 20230707 | 111700 | 2865313625 | 4010 | 4000 | 4010 | 4000 | 2336 |
| 476 | 20230707 | 111600 | 2855964365 | 4000 | 4005 | 4020 | 4000 | 4954 |
| 477 | 20230707 | 111500 | 2836104060 | 4005 | 4000 | 4005 | 4000 | 60 |
| 478 | 20230707 | 111400 | 2835864010 | 4000 | 4000 | 4000 | 4000 | 1 |
| 479 | 20230707 | 111300 | 2835860010 | 4000 | 3990 | 4000 | 3990 | 2955 |
| 480 | 20230707 | 111200 | 2824069545 | 3990 | 3990 | 3990 | 3990 | 400 |
| 481 | 20230707 | 111100 | 2822473545 | 3990 | 4000 | 4000 | 3990 | 2872 |
| 482 | 20230707 | 111000 | 2811012025 | 4000 | 4000 | 4000 | 4000 | 25 |
| 483 | 20230707 | 110900 | 2810912025 | 4000 | 4000 | 4000 | 4000 | 686 |
| 484 | 20230707 | 110800 | 2808168025 | 4000 | 4000 | 4010 | 3980 | 2979 |
| 485 | 20230707 | 110700 | 2796241105 | 4010 | 3980 | 4010 | 3980 | 1241 |
| 486 | 20230707 | 110600 | 2791280470 | 3980 | 3975 | 3980 | 3975 | 499 |
| 487 | 20230707 | 110500 | 2789295090 | 3970 | 3980 | 3980 | 3970 | 2732 |
| 488 | 20230707 | 110400 | 2778426635 | 3980 | 3980 | 4000 | 3980 | 2147 |
| 489 | 20230707 | 110300 | 2769881440 | 3980 | 3980 | 3995 | 3980 | 25 |
| 490 | 20230707 | 110200 | 2769781755 | 3980 | 3975 | 3980 | 3975 | 456 |
| 491 | 20230707 | 110100 | 2767969125 | 3975 | 3980 | 3980 | 3975 | 2556 |
| 492 | 20230707 | 110000 | 2757808975 | 3975 | 3975 | 3975 | 3975 | 0 |
| 493 | 20230707 | 105900 | 2757808975 | 3975 | 3985 | 3985 | 3975 | 5106 |
| 494 | 20230707 | 105800 | 2737482890 | 3985 | 3985 | 3985 | 3985 | 30 |
| 495 | 20230707 | 105700 | 2737363340 | 3985 | 4005 | 4005 | 3985 | 53 |
| 496 | 20230707 | 105600 | 2737151120 | 4005 | 4000 | 4005 | 4000 | 223 |
| 497 | 20230707 | 105500 | 2736258505 | 4005 | 3995 | 4005 | 3980 | 7220 |
| 498 | 20230707 | 105400 | 2707476740 | 3995 | 3995 | 3995 | 3995 | 412 |
| 499 | 20230707 | 105300 | 2705830800 | 4005 | 4010 | 4010 | 3995 | 1576 |
| 500 | 20230707 | 105200 | 2699526020 | 4005 | 4015 | 4020 | 4005 | 1129 |
| 501 | 20230707 | 105100 | 2694992890 | 4015 | 4020 | 4020 | 4015 | 1791 |
| 502 | 20230707 | 105000 | 2687800660 | 4020 | 4015 | 4030 | 4000 | 8829 |
| 503 | 20230707 | 104900 | 2652306810 | 4015 | 4010 | 4020 | 4010 | 7991 |
| 504 | 20230707 | 104800 | 2620208555 | 4010 | 4000 | 4010 | 4000 | 4950 |
| 505 | 20230707 | 104700 | 2600366405 | 4000 | 4000 | 4000 | 3995 | 5024 |
| 506 | 20230707 | 104600 | 2580274315 | 4000 | 3970 | 4005 | 3970 | 5933 |
| 507 | 20230707 | 104500 | 2556617465 | 3970 | 3985 | 4000 | 3970 | 3048 |
| 508 | 20230707 | 104400 | 2544452585 | 3985 | 3980 | 3985 | 3960 | 4053 |
| 509 | 20230707 | 104300 | 2528303610 | 3960 | 3960 | 3960 | 3960 | 0 |
| 510 | 20230707 | 104200 | 2528303610 | 3960 | 3960 | 3960 | 3960 | 152 |
| 511 | 20230707 | 104100 | 2527701690 | 3980 | 3980 | 3980 | 3980 | 837 |
| 512 | 20230707 | 104000 | 2524370430 | 3985 | 3985 | 3985 | 3985 | 290 |
| 513 | 20230707 | 103900 | 2523214780 | 3985 | 3960 | 3985 | 3960 | 774 |
| 514 | 20230707 | 103800 | 2520136470 | 3960 | 3960 | 3960 | 3960 | 1 |
| 515 | 20230707 | 103700 | 2520132510 | 3960 | 3960 | 3960 | 3960 | 1 |
| 516 | 20230707 | 103600 | 2520128550 | 3960 | 3960 | 3960 | 3960 | 0 |
| 517 | 20230707 | 103500 | 2520128550 | 3960 | 3975 | 3980 | 3960 | 285 |
| 518 | 20230707 | 103400 | 2518998415 | 3970 | 3970 | 3970 | 3970 | 200 |
| 519 | 20230707 | 103300 | 2518204415 | 3960 | 3955 | 3960 | 3955 | 226 |
| 520 | 20230707 | 103200 | 2517309460 | 3985 | 3955 | 3985 | 3955 | 400 |
| 521 | 20230707 | 103100 | 2515719365 | 3950 | 3950 | 3950 | 3950 | 57 |
| 522 | 20230707 | 103000 | 2515494215 | 3950 | 3950 | 3950 | 3945 | 236 |
| 523 | 20230707 | 102900 | 2514562145 | 3945 | 3945 | 3945 | 3945 | 8 |
| 524 | 20230707 | 102800 | 2514530585 | 3945 | 3950 | 3950 | 3940 | 801 |
| 525 | 20230707 | 102700 | 2511374135 | 3945 | 3945 | 3945 | 3945 | 965 |
| 526 | 20230707 | 102600 | 2507567210 | 3945 | 3935 | 3950 | 3935 | 1192 |
| 527 | 20230707 | 102500 | 2502867005 | 3925 | 3925 | 3925 | 3925 | 0 |
| 528 | 20230707 | 102400 | 2502867005 | 3925 | 3935 | 3935 | 3925 | 531 |
| 529 | 20230707 | 102300 | 2500781075 | 3930 | 3930 | 3930 | 3930 | 276 |
| 530 | 20230707 | 102200 | 2499696395 | 3925 | 3925 | 3925 | 3925 | 0 |
| 531 | 20230707 | 102100 | 2499696395 | 3925 | 3925 | 3925 | 3925 | 3 |
| 532 | 20230707 | 102000 | 2499684620 | 3920 | 3915 | 3920 | 3915 | 78 |
| 533 | 20230707 | 101900 | 2499379220 | 3920 | 3920 | 3920 | 3920 | 494 |
| 534 | 20230707 | 101800 | 2497442740 | 3920 | 3920 | 3920 | 3920 | 840 |
| 535 | 20230707 | 101700 | 2494149940 | 3920 | 3920 | 3920 | 3920 | 1465 |
| 536 | 20230707 | 101600 | 2488407140 | 3920 | 3920 | 3920 | 3920 | 1148 |
| 537 | 20230707 | 101500 | 2483906980 | 3920 | 3930 | 3930 | 3920 | 1603 |
| 538 | 20230707 | 101400 | 2477614240 | 3935 | 3940 | 3940 | 3935 | 725 |
| 539 | 20230707 | 101300 | 2474760280 | 3945 | 3945 | 3945 | 3945 | 100 |
| 540 | 20230707 | 101200 | 2474365780 | 3940 | 3945 | 3945 | 3940 | 1912 |
| 541 | 20230707 | 101100 | 2466829600 | 3945 | 3965 | 3965 | 3945 | 554 |
| 542 | 20230707 | 101000 | 2464642070 | 3970 | 3980 | 3980 | 3940 | 789 |
| 543 | 20230707 | 100900 | 2461527615 | 3980 | 3970 | 3990 | 3970 | 1377 |
| 544 | 20230707 | 100800 | 2456043895 | 3940 | 3950 | 3950 | 3940 | 2883 |
| 545 | 20230707 | 100700 | 2444680075 | 3955 | 3975 | 3975 | 3950 | 1197 |
| 546 | 20230707 | 100600 | 2439937030 | 3990 | 3980 | 3990 | 3965 | 10167 |
| 547 | 20230707 | 100500 | 2399417000 | 3990 | 3995 | 3995 | 3990 | 3 |
| 548 | 20230707 | 100400 | 2399405025 | 3965 | 3985 | 3990 | 3965 | 3553 |
| 549 | 20230707 | 100300 | 2385268165 | 3980 | 3980 | 4010 | 3980 | 6886 |
| 550 | 20230707 | 100200 | 2357784230 | 3975 | 3945 | 3975 | 3945 | 8546 |
| 551 | 20230707 | 100100 | 2323844805 | 3955 | 3955 | 3955 | 3950 | 1827 |
| 552 | 20230707 | 100000 | 2316620610 | 3955 | 3935 | 3955 | 3935 | 6076 |
| 553 | 20230707 | 095900 | 2292639445 | 3935 | 3930 | 3935 | 3930 | 1431 |
| 554 | 20230707 | 095800 | 2287011425 | 3920 | 3920 | 3930 | 3920 | 2197 |
| 555 | 20230707 | 095700 | 2278399175 | 3920 | 3920 | 3920 | 3920 | 50 |
| 556 | 20230707 | 095600 | 2278203175 | 3930 | 3920 | 3930 | 3915 | 1161 |
| 557 | 20230707 | 095500 | 2273653380 | 3930 | 3930 | 3930 | 3930 | 143 |
| 558 | 20230707 | 095400 | 2273091390 | 3920 | 3925 | 3930 | 3915 | 898 |
| 559 | 20230707 | 095300 | 2269570135 | 3925 | 3925 | 3925 | 3925 | 29 |
| 560 | 20230707 | 095200 | 2269456310 | 3925 | 3930 | 3935 | 3925 | 1240 |
| 561 | 20230707 | 095100 | 2264588720 | 3935 | 3935 | 3935 | 3925 | 32 |
| 562 | 20230707 | 095000 | 2264462980 | 3925 | 3925 | 3925 | 3925 | 0 |
| 563 | 20230707 | 094900 | 2264462980 | 3925 | 3930 | 3930 | 3925 | 655 |
| 564 | 20230707 | 094800 | 2261889200 | 3930 | 3920 | 3930 | 3915 | 3548 |
| 565 | 20230707 | 094700 | 2247975015 | 3920 | 3925 | 3925 | 3920 | 1581 |
| 566 | 20230707 | 094600 | 2241775990 | 3915 | 3920 | 3925 | 3915 | 471 |
| 567 | 20230707 | 094500 | 2239929615 | 3925 | 3920 | 3925 | 3920 | 138 |
| 568 | 20230707 | 094400 | 2239388465 | 3920 | 3925 | 3925 | 3920 | 1158 |
| 569 | 20230707 | 094300 | 2234848400 | 3925 | 3925 | 3925 | 3925 | 6 |
| 570 | 20230707 | 094200 | 2234824850 | 3925 | 3925 | 3925 | 3925 | 1 |
| 571 | 20230707 | 094100 | 2234820925 | 3925 | 3920 | 3925 | 3915 | 60 |
| 572 | 20230707 | 094000 | 2234585725 | 3935 | 3915 | 3940 | 3905 | 3530 |
| 573 | 20230707 | 093900 | 2220739740 | 3915 | 3905 | 3915 | 3900 | 5815 |
| 574 | 20230707 | 093800 | 2198031145 | 3905 | 3915 | 3915 | 3905 | 1892 |
| 575 | 20230707 | 093700 | 2190636035 | 3910 | 3950 | 3950 | 3910 | 918 |
| 576 | 20230707 | 093600 | 2187035385 | 3910 | 3950 | 3950 | 3905 | 18538 |
| 577 | 20230707 | 093500 | 2114457055 | 3950 | 3950 | 3950 | 3930 | 172 |
| 578 | 20230707 | 093400 | 2113780855 | 3930 | 3950 | 3950 | 3930 | 2616 |
| 579 | 20230707 | 093300 | 2103466640 | 3945 | 3935 | 3945 | 3930 | 1091 |
| 580 | 20230707 | 093200 | 2099172730 | 3925 | 3920 | 3940 | 3920 | 1488 |
| 581 | 20230707 | 093100 | 2093331970 | 3915 | 3940 | 3940 | 3910 | 10242 |
| 582 | 20230707 | 093000 | 2053203210 | 3940 | 3950 | 3950 | 3940 | 1965 |
| 583 | 20230707 | 092900 | 2045448745 | 3950 | 3955 | 3955 | 3950 | 280 |
| 584 | 20230707 | 092800 | 2044342735 | 3955 | 3955 | 3965 | 3940 | 1441 |
| 585 | 20230707 | 092700 | 2038646245 | 3940 | 3960 | 3965 | 3940 | 1290 |
| 586 | 20230707 | 092600 | 2033539575 | 3935 | 3920 | 3935 | 3900 | 14070 |
| 587 | 20230707 | 092500 | 1978546670 | 3920 | 3970 | 3970 | 3920 | 18169 |
| 588 | 20230707 | 092400 | 1906868885 | 3970 | 4010 | 4010 | 3965 | 13893 |
| 589 | 20230707 | 092300 | 1851551110 | 4015 | 4020 | 4030 | 4015 | 1367 |
| 590 | 20230707 | 092200 | 1846056250 | 4035 | 4025 | 4035 | 4005 | 6705 |
| 591 | 20230707 | 092100 | 1819033970 | 4025 | 4020 | 4025 | 4000 | 4847 |
| 592 | 20230707 | 092000 | 1799549680 | 4015 | 3975 | 4015 | 3975 | 9443 |
| 593 | 20230707 | 091900 | 1761924775 | 3975 | 4050 | 4050 | 3965 | 21752 |
| 594 | 20230707 | 091800 | 1674699305 | 4055 | 4045 | 4100 | 4045 | 39673 |
| 595 | 20230707 | 091700 | 1513559180 | 4045 | 4005 | 4045 | 4000 | 38932 |
| 596 | 20230707 | 091600 | 1356670575 | 4005 | 3990 | 4015 | 3990 | 8080 |
| 597 | 20230707 | 091500 | 1324321045 | 4010 | 3980 | 4020 | 3960 | 26272 |
| 598 | 20230707 | 091400 | 1219336895 | 3980 | 3945 | 3985 | 3945 | 21077 |
| 599 | 20230707 | 091300 | 1135749965 | 3945 | 3930 | 3945 | 3930 | 7202 |
| 600 | 20230707 | 091200 | 1107377585 | 3930 | 3920 | 3930 | 3920 | 5869 |
| 601 | 20230707 | 091100 | 1084324280 | 3920 | 3885 | 3920 | 3880 | 3857 |
| 602 | 20230707 | 091000 | 1069255400 | 3885 | 3905 | 3910 | 3875 | 9866 |
| 603 | 20230707 | 090900 | 1030880860 | 3895 | 3920 | 3930 | 3895 | 3874 |
| 604 | 20230707 | 090800 | 1015732090 | 3910 | 3915 | 3940 | 3885 | 6340 |
| 605 | 20230707 | 090700 | 990965725 | 3900 | 3930 | 3930 | 3870 | 34387 |
| 606 | 20230707 | 090600 | 856892365 | 3930 | 3955 | 3955 | 3930 | 9568 |
| 607 | 20230707 | 090500 | 819238050 | 3945 | 3950 | 3970 | 3930 | 7161 |
| 608 | 20230707 | 090400 | 790999530 | 3940 | 3955 | 3965 | 3940 | 7900 |
| 609 | 20230707 | 090300 | 759818335 | 3950 | 3975 | 3975 | 3950 | 13587 |
| 610 | 20230707 | 090200 | 706041230 | 3965 | 4015 | 4020 | 3965 | 28987 |
| 611 | 20230707 | 090100 | 590256115 | 4025 | 4015 | 4040 | 3995 | 35625 |
| 612 | 20230707 | 090000 | 447277185 | 4015 | 4110 | 4130 | 4000 | 109199 |