31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 10610 |
| 3 | 20230706 | 192100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20230706 | 192000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20230706 | 191900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20230706 | 191800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20230706 | 191700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20230706 | 191600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20230706 | 191500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20230706 | 191400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20230706 | 191300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20230706 | 191200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20230706 | 191100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20230706 | 191000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20230706 | 190900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20230706 | 190800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20230706 | 190700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20230706 | 190600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20230706 | 190500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20230706 | 190400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20230706 | 190300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20230706 | 190200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20230706 | 190100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20230706 | 190000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20230706 | 185900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20230706 | 185800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20230706 | 185700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20230706 | 185600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20230706 | 185500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20230706 | 185400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20230706 | 185300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20230706 | 185200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 10610 |
| 33 | 20230706 | 185100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20230706 | 185000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20230706 | 184900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20230706 | 184800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20230706 | 184700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20230706 | 184600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20230706 | 184500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20230706 | 184400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20230706 | 184300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20230706 | 184200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20230706 | 184100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20230706 | 184000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20230706 | 183900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20230706 | 183800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20230706 | 183700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20230706 | 183600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20230706 | 183500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20230706 | 183400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20230706 | 183300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20230706 | 183200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20230706 | 183100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20230706 | 183000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20230706 | 182900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20230706 | 182800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20230706 | 182700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20230706 | 182600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20230706 | 182500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20230706 | 182400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20230706 | 182300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20230706 | 182200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 10610 |
| 63 | 20230706 | 182100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20230706 | 182000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20230706 | 181900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20230706 | 181800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20230706 | 181700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20230706 | 181600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20230706 | 181500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20230706 | 181400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20230706 | 181300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20230706 | 181200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20230706 | 181100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20230706 | 181000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20230706 | 180900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20230706 | 180800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20230706 | 180700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20230706 | 180600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20230706 | 180500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20230706 | 180400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20230706 | 180300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20230706 | 180200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20230706 | 180100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20230706 | 180000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20230706 | 175900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20230706 | 175800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20230706 | 175700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20230706 | 175600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20230706 | 175500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20230706 | 175400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20230706 | 175300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20230706 | 175200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 10610 |
| 93 | 20230706 | 175100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20230706 | 175000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20230706 | 174900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20230706 | 174800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20230706 | 174700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20230706 | 174600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20230706 | 174500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20230706 | 174400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20230706 | 174300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20230706 | 174200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20230706 | 174100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20230706 | 174000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20230706 | 173900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20230706 | 173800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20230706 | 173700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20230706 | 173600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20230706 | 173500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20230706 | 173400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20230706 | 173300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20230706 | 173200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20230706 | 173100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20230706 | 173000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20230706 | 172900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20230706 | 172800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20230706 | 172700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20230706 | 172600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20230706 | 172500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20230706 | 172400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20230706 | 172300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20230706 | 172200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 10610 |
| 123 | 20230706 | 172100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20230706 | 172000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20230706 | 171900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20230706 | 171800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20230706 | 171700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20230706 | 171600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20230706 | 171500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20230706 | 171400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20230706 | 171300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20230706 | 171200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20230706 | 171100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20230706 | 171000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20230706 | 170900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20230706 | 170800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20230706 | 170700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20230706 | 170600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20230706 | 170500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20230706 | 170400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20230706 | 170300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20230706 | 170200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20230706 | 170100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20230706 | 170000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20230706 | 165900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20230706 | 165800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20230706 | 165700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20230706 | 165600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20230706 | 165500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20230706 | 165400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20230706 | 165300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20230706 | 165200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 10610 |
| 153 | 20230706 | 165100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20230706 | 165000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20230706 | 164900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20230706 | 164800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20230706 | 164700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20230706 | 164600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20230706 | 164500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20230706 | 164400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20230706 | 164300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20230706 | 164200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20230706 | 164100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20230706 | 164000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20230706 | 163900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20230706 | 163800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20230706 | 163700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20230706 | 163600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20230706 | 163500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20230706 | 163400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20230706 | 163300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20230706 | 163200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20230706 | 163100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20230706 | 163000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20230706 | 162900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20230706 | 162800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20230706 | 162700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20230706 | 162600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20230706 | 162500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20230706 | 162400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20230706 | 162300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20230706 | 162200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 10610 |
| 183 | 20230706 | 162100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20230706 | 162000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20230706 | 161900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20230706 | 161800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20230706 | 161700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20230706 | 161600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20230706 | 161500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20230706 | 161400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20230706 | 161300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20230706 | 161200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20230706 | 161100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20230706 | 161000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20230706 | 160900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20230706 | 160800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20230706 | 160700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20230706 | 160600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20230706 | 160500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20230706 | 160400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20230706 | 160300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20230706 | 160200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20230706 | 160100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20230706 | 160000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20230706 | 155900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20230706 | 155800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20230706 | 155700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20230706 | 155600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20230706 | 155500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20230706 | 155400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20230706 | 155300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20230706 | 155200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 10610 |
| 213 | 20230706 | 155100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20230706 | 155000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20230706 | 154900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20230706 | 154800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20230706 | 154700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 218 | 20230706 | 154600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20230706 | 154500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20230706 | 154400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 221 | 20230706 | 154300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20230706 | 154200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20230706 | 154100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20230706 | 154000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20230706 | 153900 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20230706 | 153800 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20230706 | 153700 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20230706 | 153600 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20230706 | 153500 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20230706 | 153400 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20230706 | 153300 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 232 | 20230706 | 153200 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 233 | 20230706 | 153100 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 234 | 20230706 | 153000 | 3270147660 | 3895 | 3895 | 3895 | 3895 | 10610 |
| 235 | 20230706 | 152900 | 3228821710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20230706 | 152800 | 3228821710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20230706 | 152700 | 3228821710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20230706 | 152600 | 3228821710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20230706 | 152500 | 3228821710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20230706 | 152400 | 3228821710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20230706 | 152300 | 3228821710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20230706 | 152200 | 3228821710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 243 | 20230706 | 152100 | 3228821710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20230706 | 152000 | 3228821710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20230706 | 151900 | 3228821710 | 3890 | 3885 | 3890 | 3880 | 2550 |
| 246 | 20230706 | 151800 | 3218914505 | 3885 | 3885 | 3885 | 3880 | 1311 |
| 247 | 20230706 | 151700 | 3213821950 | 3885 | 3895 | 3895 | 3885 | 462 |
| 248 | 20230706 | 151600 | 3212027040 | 3880 | 3880 | 3895 | 3875 | 202 |
| 249 | 20230706 | 151500 | 3211243965 | 3880 | 3875 | 3880 | 3875 | 1498 |
| 250 | 20230706 | 151400 | 3205433105 | 3875 | 3870 | 3875 | 3870 | 210 |
| 251 | 20230706 | 151300 | 3204619360 | 3870 | 3860 | 3870 | 3860 | 1169 |
| 252 | 20230706 | 151200 | 3200101100 | 3860 | 3865 | 3865 | 3860 | 735 |
| 253 | 20230706 | 151100 | 3197263750 | 3865 | 3865 | 3865 | 3865 | 4458 |
| 254 | 20230706 | 151000 | 3180033580 | 3865 | 3875 | 3875 | 3865 | 8657 |
| 255 | 20230706 | 150900 | 3146549170 | 3875 | 3880 | 3880 | 3875 | 1091 |
| 256 | 20230706 | 150800 | 3142321505 | 3880 | 3885 | 3895 | 3880 | 2657 |
| 257 | 20230706 | 150700 | 3131995880 | 3880 | 3885 | 3885 | 3880 | 629 |
| 258 | 20230706 | 150600 | 3129553710 | 3885 | 3890 | 3890 | 3885 | 207 |
| 259 | 20230706 | 150500 | 3128749275 | 3880 | 3880 | 3890 | 3880 | 818 |
| 260 | 20230706 | 150400 | 3125574820 | 3880 | 3880 | 3885 | 3880 | 543 |
| 261 | 20230706 | 150300 | 3123467690 | 3880 | 3880 | 3890 | 3875 | 1527 |
| 262 | 20230706 | 150200 | 3117544000 | 3880 | 3890 | 3895 | 3880 | 9028 |
| 263 | 20230706 | 150100 | 3082465570 | 3895 | 3900 | 3900 | 3895 | 2856 |
| 264 | 20230706 | 150000 | 3071341440 | 3895 | 3895 | 3900 | 3895 | 1684 |
| 265 | 20230706 | 145900 | 3064782000 | 3895 | 3895 | 3900 | 3895 | 4023 |
| 266 | 20230706 | 145800 | 3049092990 | 3900 | 3900 | 3900 | 3900 | 931 |
| 267 | 20230706 | 145700 | 3045462090 | 3910 | 3910 | 3910 | 3910 | 0 |
| 268 | 20230706 | 145600 | 3045462090 | 3910 | 3900 | 3910 | 3900 | 1549 |
| 269 | 20230706 | 145500 | 3039418450 | 3895 | 3910 | 3910 | 3895 | 3068 |
| 270 | 20230706 | 145400 | 3027465850 | 3900 | 3910 | 3910 | 3900 | 64 |
| 271 | 20230706 | 145300 | 3027216200 | 3910 | 3890 | 3910 | 3890 | 2011 |
| 272 | 20230706 | 145200 | 3019369985 | 3895 | 3890 | 3895 | 3890 | 1306 |
| 273 | 20230706 | 145100 | 3014288810 | 3895 | 3895 | 3895 | 3890 | 3740 |
| 274 | 20230706 | 145000 | 2999735125 | 3895 | 3900 | 3900 | 3895 | 1040 |
| 275 | 20230706 | 144900 | 2995683045 | 3895 | 3900 | 3900 | 3895 | 434 |
| 276 | 20230706 | 144800 | 2993992125 | 3900 | 3905 | 3910 | 3895 | 870 |
| 277 | 20230706 | 144700 | 2990597545 | 3910 | 3895 | 3910 | 3895 | 1234 |
| 278 | 20230706 | 144600 | 2985779180 | 3895 | 3900 | 3900 | 3895 | 3437 |
| 279 | 20230706 | 144500 | 2972387525 | 3905 | 3900 | 3905 | 3900 | 424 |
| 280 | 20230706 | 144400 | 2970733040 | 3905 | 3905 | 3905 | 3905 | 0 |
| 281 | 20230706 | 144300 | 2970733040 | 3905 | 3905 | 3905 | 3900 | 1068 |
| 282 | 20230706 | 144200 | 2966566475 | 3905 | 3910 | 3910 | 3905 | 345 |
| 283 | 20230706 | 144100 | 2965217975 | 3910 | 3910 | 3910 | 3910 | 7 |
| 284 | 20230706 | 144000 | 2965190605 | 3910 | 3910 | 3910 | 3910 | 76 |
| 285 | 20230706 | 143900 | 2964893445 | 3910 | 3905 | 3910 | 3905 | 231 |
| 286 | 20230706 | 143800 | 2963990240 | 3905 | 3905 | 3910 | 3905 | 1466 |
| 287 | 20230706 | 143700 | 2958261130 | 3905 | 3905 | 3905 | 3905 | 1210 |
| 288 | 20230706 | 143600 | 2953536080 | 3905 | 3905 | 3905 | 3905 | 216 |
| 289 | 20230706 | 143500 | 2952692600 | 3905 | 3900 | 3905 | 3900 | 2178 |
| 290 | 20230706 | 143400 | 2944198390 | 3900 | 3900 | 3900 | 3900 | 2027 |
| 291 | 20230706 | 143300 | 2936293090 | 3900 | 3905 | 3905 | 3900 | 2414 |
| 292 | 20230706 | 143200 | 2926878365 | 3905 | 3905 | 3905 | 3900 | 11356 |
| 293 | 20230706 | 143100 | 2882588460 | 3905 | 3915 | 3915 | 3905 | 1276 |
| 294 | 20230706 | 143000 | 2877605640 | 3915 | 3915 | 3915 | 3905 | 556 |
| 295 | 20230706 | 142900 | 2875428910 | 3915 | 3905 | 3915 | 3905 | 1556 |
| 296 | 20230706 | 142800 | 2869352450 | 3920 | 3920 | 3920 | 3920 | 0 |
| 297 | 20230706 | 142700 | 2869352450 | 3920 | 3915 | 3920 | 3915 | 11 |
| 298 | 20230706 | 142600 | 2869309375 | 3900 | 3910 | 3915 | 3900 | 7175 |
| 299 | 20230706 | 142500 | 2841310190 | 3910 | 3910 | 3910 | 3905 | 1246 |
| 300 | 20230706 | 142400 | 2836444005 | 3910 | 3915 | 3915 | 3910 | 1491 |
| 301 | 20230706 | 142300 | 2830613660 | 3915 | 3915 | 3915 | 3915 | 3 |
| 302 | 20230706 | 142200 | 2830601915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 303 | 20230706 | 142100 | 2830601915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 304 | 20230706 | 142000 | 2830601915 | 3925 | 3925 | 3925 | 3925 | 1 |
| 305 | 20230706 | 141900 | 2830597990 | 3925 | 3915 | 3925 | 3915 | 11 |
| 306 | 20230706 | 141800 | 2830554905 | 3925 | 3925 | 3925 | 3925 | 90 |
| 307 | 20230706 | 141700 | 2830201655 | 3910 | 3910 | 3910 | 3910 | 0 |
| 308 | 20230706 | 141600 | 2830201655 | 3910 | 3920 | 3920 | 3910 | 1068 |
| 309 | 20230706 | 141500 | 2826021550 | 3925 | 3930 | 3930 | 3925 | 316 |
| 310 | 20230706 | 141400 | 2824781245 | 3930 | 3925 | 3930 | 3925 | 3 |
| 311 | 20230706 | 141300 | 2824769465 | 3930 | 3930 | 3930 | 3930 | 10 |
| 312 | 20230706 | 141200 | 2824730165 | 3930 | 3930 | 3930 | 3930 | 5 |
| 313 | 20230706 | 141100 | 2824710515 | 3930 | 3930 | 3930 | 3930 | 12 |
| 314 | 20230706 | 141000 | 2824663355 | 3930 | 3930 | 3930 | 3930 | 12 |
| 315 | 20230706 | 140900 | 2824616195 | 3930 | 3915 | 3930 | 3915 | 531 |
| 316 | 20230706 | 140800 | 2822533745 | 3915 | 3930 | 3930 | 3905 | 6146 |
| 317 | 20230706 | 140700 | 2798529210 | 3930 | 3910 | 3930 | 3910 | 2549 |
| 318 | 20230706 | 140600 | 2788562425 | 3905 | 3915 | 3920 | 3905 | 8479 |
| 319 | 20230706 | 140500 | 2755428705 | 3915 | 3920 | 3920 | 3915 | 385 |
| 320 | 20230706 | 140400 | 2753920950 | 3915 | 3925 | 3925 | 3910 | 6715 |
| 321 | 20230706 | 140300 | 2727648395 | 3930 | 3930 | 3930 | 3930 | 6 |
| 322 | 20230706 | 140200 | 2727624815 | 3930 | 3930 | 3930 | 3930 | 0 |
| 323 | 20230706 | 140100 | 2727624815 | 3930 | 3925 | 3930 | 3925 | 16 |
| 324 | 20230706 | 140000 | 2727562010 | 3930 | 3935 | 3935 | 3930 | 1225 |
| 325 | 20230706 | 135900 | 2722747370 | 3935 | 3945 | 3945 | 3935 | 392 |
| 326 | 20230706 | 135800 | 2721200950 | 3945 | 3940 | 3945 | 3925 | 631 |
| 327 | 20230706 | 135700 | 2718711725 | 3945 | 3940 | 3945 | 3940 | 126 |
| 328 | 20230706 | 135600 | 2718214905 | 3945 | 3945 | 3945 | 3945 | 3 |
| 329 | 20230706 | 135500 | 2718203070 | 3940 | 3940 | 3940 | 3940 | 811 |
| 330 | 20230706 | 135400 | 2715007730 | 3940 | 3940 | 3940 | 3940 | 239 |
| 331 | 20230706 | 135300 | 2714066070 | 3945 | 3955 | 3955 | 3945 | 493 |
| 332 | 20230706 | 135200 | 2712120985 | 3955 | 3955 | 3955 | 3955 | 326 |
| 333 | 20230706 | 135100 | 2710831655 | 3955 | 3955 | 3955 | 3955 | 10 |
| 334 | 20230706 | 135000 | 2710792105 | 3955 | 3960 | 3965 | 3955 | 2127 |
| 335 | 20230706 | 134900 | 2702377980 | 3960 | 3955 | 3960 | 3950 | 3704 |
| 336 | 20230706 | 134800 | 2687726885 | 3950 | 3930 | 3950 | 3930 | 8606 |
| 337 | 20230706 | 134700 | 2653804645 | 3930 | 3930 | 3930 | 3930 | 100 |
| 338 | 20230706 | 134600 | 2653411645 | 3925 | 3925 | 3925 | 3925 | 4951 |
| 339 | 20230706 | 134500 | 2633978970 | 3910 | 3910 | 3925 | 3910 | 280 |
| 340 | 20230706 | 134400 | 2632883800 | 3905 | 3910 | 3910 | 3905 | 630 |
| 341 | 20230706 | 134300 | 2630420510 | 3910 | 3920 | 3920 | 3910 | 239 |
| 342 | 20230706 | 134200 | 2629484510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 343 | 20230706 | 134100 | 2629484510 | 3910 | 3910 | 3910 | 3910 | 1429 |
| 344 | 20230706 | 134000 | 2623897120 | 3920 | 3910 | 3920 | 3910 | 223 |
| 345 | 20230706 | 133900 | 2623025180 | 3910 | 3920 | 3920 | 3910 | 432 |
| 346 | 20230706 | 133800 | 2621335870 | 3920 | 3920 | 3920 | 3920 | 16 |
| 347 | 20230706 | 133700 | 2621273150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 348 | 20230706 | 133600 | 2621273150 | 3905 | 3905 | 3905 | 3905 | 1493 |
| 349 | 20230706 | 133500 | 2615442985 | 3905 | 3925 | 3925 | 3905 | 2 |
| 350 | 20230706 | 133400 | 2615435155 | 3905 | 3920 | 3925 | 3905 | 3372 |
| 351 | 20230706 | 133300 | 2602252385 | 3910 | 3910 | 3915 | 3910 | 2372 |
| 352 | 20230706 | 133200 | 2592977740 | 3910 | 3910 | 3910 | 3910 | 508 |
| 353 | 20230706 | 133100 | 2590991460 | 3915 | 3915 | 3915 | 3915 | 529 |
| 354 | 20230706 | 133000 | 2588920425 | 3915 | 3925 | 3925 | 3915 | 189 |
| 355 | 20230706 | 132900 | 2588180450 | 3915 | 3925 | 3925 | 3915 | 523 |
| 356 | 20230706 | 132800 | 2586132625 | 3925 | 3910 | 3925 | 3910 | 260 |
| 357 | 20230706 | 132700 | 2585114470 | 3925 | 3910 | 3925 | 3910 | 35 |
| 358 | 20230706 | 132600 | 2584977260 | 3910 | 3925 | 3925 | 3910 | 110 |
| 359 | 20230706 | 132500 | 2584547105 | 3910 | 3925 | 3925 | 3910 | 47 |
| 360 | 20230706 | 132400 | 2584362945 | 3925 | 3910 | 3925 | 3905 | 604 |
| 361 | 20230706 | 132300 | 2582001445 | 3910 | 3910 | 3910 | 3910 | 43 |
| 362 | 20230706 | 132200 | 2581833315 | 3905 | 3905 | 3905 | 3905 | 971 |
| 363 | 20230706 | 132100 | 2578041560 | 3910 | 3910 | 3910 | 3910 | 0 |
| 364 | 20230706 | 132000 | 2578041560 | 3910 | 3905 | 3910 | 3900 | 1289 |
| 365 | 20230706 | 131900 | 2573011935 | 3905 | 3905 | 3910 | 3900 | 389 |
| 366 | 20230706 | 131800 | 2571493795 | 3900 | 3905 | 3905 | 3900 | 2709 |
| 367 | 20230706 | 131700 | 2560921860 | 3905 | 3910 | 3910 | 3905 | 832 |
| 368 | 20230706 | 131600 | 2557669035 | 3910 | 3910 | 3910 | 3910 | 6 |
| 369 | 20230706 | 131500 | 2557645575 | 3905 | 3905 | 3905 | 3905 | 55 |
| 370 | 20230706 | 131400 | 2557430800 | 3905 | 3910 | 3910 | 3905 | 3435 |
| 371 | 20230706 | 131300 | 2544016945 | 3910 | 3905 | 3910 | 3905 | 105 |
| 372 | 20230706 | 131200 | 2543606895 | 3905 | 3925 | 3925 | 3905 | 4122 |
| 373 | 20230706 | 131100 | 2527431360 | 3905 | 3910 | 3910 | 3905 | 3967 |
| 374 | 20230706 | 131000 | 2511925875 | 3910 | 3910 | 3915 | 3910 | 4870 |
| 375 | 20230706 | 130900 | 2492884165 | 3910 | 3920 | 3920 | 3910 | 11970 |
| 376 | 20230706 | 130800 | 2446039515 | 3930 | 3930 | 3930 | 3930 | 1 |
| 377 | 20230706 | 130700 | 2446035585 | 3920 | 3920 | 3920 | 3920 | 224 |
| 378 | 20230706 | 130600 | 2445157505 | 3925 | 3930 | 3930 | 3925 | 368 |
| 379 | 20230706 | 130500 | 2443712305 | 3930 | 3930 | 3930 | 3930 | 10 |
| 380 | 20230706 | 130400 | 2443673005 | 3930 | 3925 | 3930 | 3920 | 2218 |
| 381 | 20230706 | 130300 | 2434974445 | 3925 | 3935 | 3935 | 3925 | 5228 |
| 382 | 20230706 | 130200 | 2414451370 | 3935 | 3935 | 3935 | 3935 | 143 |
| 383 | 20230706 | 130100 | 2413888665 | 3935 | 3935 | 3935 | 3935 | 7 |
| 384 | 20230706 | 130000 | 2413861120 | 3930 | 3930 | 3930 | 3930 | 3 |
| 385 | 20230706 | 125900 | 2413849330 | 3940 | 3940 | 3940 | 3940 | 1 |
| 386 | 20230706 | 125800 | 2413845390 | 3930 | 3930 | 3930 | 3930 | 351 |
| 387 | 20230706 | 125700 | 2412465960 | 3930 | 3940 | 3940 | 3930 | 78 |
| 388 | 20230706 | 125600 | 2412159140 | 3940 | 3940 | 3940 | 3940 | 0 |
| 389 | 20230706 | 125500 | 2412159140 | 3940 | 3930 | 3940 | 3930 | 883 |
| 390 | 20230706 | 125400 | 2408688540 | 3930 | 3935 | 3940 | 3930 | 3692 |
| 391 | 20230706 | 125300 | 2394178765 | 3930 | 3930 | 3930 | 3930 | 0 |
| 392 | 20230706 | 125200 | 2394178765 | 3930 | 3945 | 3945 | 3930 | 158 |
| 393 | 20230706 | 125100 | 2393557185 | 3945 | 3945 | 3945 | 3945 | 29 |
| 394 | 20230706 | 125000 | 2393442780 | 3945 | 3945 | 3945 | 3945 | 11 |
| 395 | 20230706 | 124900 | 2393399385 | 3930 | 3935 | 3935 | 3930 | 323 |
| 396 | 20230706 | 124800 | 2392129915 | 3930 | 3930 | 3930 | 3930 | 8 |
| 397 | 20230706 | 124700 | 2392098475 | 3930 | 3945 | 3945 | 3930 | 929 |
| 398 | 20230706 | 124600 | 2388447440 | 3945 | 3935 | 3945 | 3935 | 519 |
| 399 | 20230706 | 124500 | 2386404595 | 3935 | 3940 | 3945 | 3935 | 1072 |
| 400 | 20230706 | 124400 | 2382185240 | 3935 | 3935 | 3935 | 3935 | 1151 |
| 401 | 20230706 | 124300 | 2377656055 | 3950 | 3950 | 3950 | 3935 | 155 |
| 402 | 20230706 | 124200 | 2377045515 | 3935 | 3935 | 3950 | 3935 | 31 |
| 403 | 20230706 | 124100 | 2376923215 | 3950 | 3950 | 3950 | 3950 | 51 |
| 404 | 20230706 | 124000 | 2376721765 | 3950 | 3940 | 3950 | 3925 | 6948 |
| 405 | 20230706 | 123900 | 2349400860 | 3940 | 3940 | 3940 | 3940 | 301 |
| 406 | 20230706 | 123800 | 2348214920 | 3950 | 3940 | 3950 | 3940 | 90 |
| 407 | 20230706 | 123700 | 2347859820 | 3940 | 3940 | 3940 | 3940 | 0 |
| 408 | 20230706 | 123600 | 2347859820 | 3940 | 3945 | 3945 | 3940 | 53 |
| 409 | 20230706 | 123500 | 2347650940 | 3940 | 3945 | 3950 | 3940 | 1533 |
| 410 | 20230706 | 123400 | 2341603590 | 3950 | 3945 | 3950 | 3945 | 664 |
| 411 | 20230706 | 123300 | 2338984105 | 3945 | 3950 | 3950 | 3945 | 103 |
| 412 | 20230706 | 123200 | 2338577265 | 3950 | 3945 | 3950 | 3945 | 407 |
| 413 | 20230706 | 123100 | 2336971645 | 3945 | 3950 | 3950 | 3940 | 2218 |
| 414 | 20230706 | 123000 | 2328224695 | 3950 | 3955 | 3955 | 3950 | 53 |
| 415 | 20230706 | 122900 | 2328015235 | 3955 | 3955 | 3955 | 3955 | 404 |
| 416 | 20230706 | 122800 | 2326417415 | 3955 | 3945 | 3955 | 3945 | 801 |
| 417 | 20230706 | 122700 | 2323257450 | 3945 | 3945 | 3945 | 3945 | 17 |
| 418 | 20230706 | 122600 | 2323190385 | 3945 | 3950 | 3950 | 3945 | 1484 |
| 419 | 20230706 | 122500 | 2317334590 | 3950 | 3950 | 3950 | 3950 | 155 |
| 420 | 20230706 | 122400 | 2316722340 | 3945 | 3950 | 3950 | 3945 | 190 |
| 421 | 20230706 | 122300 | 2315972285 | 3945 | 3940 | 3950 | 3940 | 4517 |
| 422 | 20230706 | 122200 | 2298142660 | 3940 | 3945 | 3945 | 3940 | 2143 |
| 423 | 20230706 | 122100 | 2289694025 | 3945 | 3950 | 3950 | 3945 | 1341 |
| 424 | 20230706 | 122000 | 2284399095 | 3950 | 3955 | 3955 | 3950 | 2564 |
| 425 | 20230706 | 121900 | 2274270395 | 3950 | 3950 | 3950 | 3950 | 113 |
| 426 | 20230706 | 121800 | 2273824045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 427 | 20230706 | 121700 | 2273824045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 428 | 20230706 | 121600 | 2273824045 | 3970 | 3955 | 3970 | 3945 | 353 |
| 429 | 20230706 | 121500 | 2272429405 | 3955 | 3955 | 3960 | 3955 | 20 |
| 430 | 20230706 | 121400 | 2272350300 | 3955 | 3950 | 3955 | 3945 | 199 |
| 431 | 20230706 | 121300 | 2271564565 | 3950 | 3955 | 3955 | 3950 | 814 |
| 432 | 20230706 | 121200 | 2268349075 | 3955 | 3955 | 3960 | 3955 | 2638 |
| 433 | 20230706 | 121100 | 2257915405 | 3955 | 3955 | 3955 | 3955 | 1249 |
| 434 | 20230706 | 121000 | 2252975610 | 3960 | 3960 | 3960 | 3955 | 2329 |
| 435 | 20230706 | 120900 | 2243758705 | 3960 | 3960 | 3960 | 3960 | 938 |
| 436 | 20230706 | 120800 | 2240044225 | 3960 | 3970 | 3970 | 3960 | 3316 |
| 437 | 20230706 | 120700 | 2226896355 | 3970 | 3970 | 3970 | 3970 | 65 |
| 438 | 20230706 | 120600 | 2226638305 | 3975 | 3975 | 3975 | 3975 | 1 |
| 439 | 20230706 | 120500 | 2226634330 | 3975 | 3975 | 3975 | 3975 | 6 |
| 440 | 20230706 | 120400 | 2226610480 | 3975 | 3975 | 3975 | 3975 | 3 |
| 441 | 20230706 | 120300 | 2226598555 | 3970 | 3970 | 3970 | 3970 | 55 |
| 442 | 20230706 | 120200 | 2226380205 | 3970 | 3975 | 3975 | 3970 | 64 |
| 443 | 20230706 | 120100 | 2226126100 | 3970 | 3970 | 3970 | 3970 | 33 |
| 444 | 20230706 | 120000 | 2225995090 | 3980 | 3980 | 3980 | 3980 | 0 |
| 445 | 20230706 | 115900 | 2225995090 | 3980 | 3980 | 3980 | 3980 | 0 |
| 446 | 20230706 | 115800 | 2225995090 | 3980 | 3980 | 3980 | 3980 | 0 |
| 447 | 20230706 | 115700 | 2225995090 | 3980 | 3985 | 3985 | 3980 | 125 |
| 448 | 20230706 | 115600 | 2225497585 | 3985 | 3980 | 3985 | 3980 | 828 |
| 449 | 20230706 | 115500 | 2222202140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 450 | 20230706 | 115400 | 2222202140 | 3965 | 3965 | 3965 | 3960 | 2165 |
| 451 | 20230706 | 115300 | 2213625470 | 3965 | 3970 | 3970 | 3965 | 881 |
| 452 | 20230706 | 115200 | 2210131830 | 3970 | 3965 | 3970 | 3965 | 10 |
| 453 | 20230706 | 115100 | 2210092155 | 3965 | 3965 | 3970 | 3965 | 491 |
| 454 | 20230706 | 115000 | 2208145335 | 3965 | 3970 | 3970 | 3965 | 994 |
| 455 | 20230706 | 114900 | 2204202770 | 3980 | 3980 | 3980 | 3980 | 4 |
| 456 | 20230706 | 114800 | 2204186850 | 3980 | 3980 | 3980 | 3980 | 1 |
| 457 | 20230706 | 114700 | 2204182870 | 3985 | 3985 | 3985 | 3985 | 400 |
| 458 | 20230706 | 114600 | 2202588870 | 3985 | 3980 | 3985 | 3980 | 13 |
| 459 | 20230706 | 114500 | 2202537120 | 3960 | 3970 | 3970 | 3960 | 5367 |
| 460 | 20230706 | 114400 | 2181276800 | 3990 | 3990 | 3990 | 3990 | 0 |
| 461 | 20230706 | 114300 | 2181276800 | 3990 | 3990 | 3990 | 3990 | 0 |
| 462 | 20230706 | 114200 | 2181276800 | 3990 | 3990 | 3990 | 3990 | 1 |
| 463 | 20230706 | 114100 | 2181272810 | 3970 | 3970 | 3970 | 3970 | 3 |
| 464 | 20230706 | 114000 | 2181260900 | 3970 | 3965 | 3975 | 3960 | 4116 |
| 465 | 20230706 | 113900 | 2164953570 | 3965 | 3980 | 3980 | 3960 | 4231 |
| 466 | 20230706 | 113800 | 2148155360 | 3990 | 3980 | 3990 | 3980 | 273 |
| 467 | 20230706 | 113700 | 2147066640 | 3980 | 3980 | 3980 | 3980 | 0 |
| 468 | 20230706 | 113600 | 2147066640 | 3980 | 3990 | 3990 | 3980 | 46 |
| 469 | 20230706 | 113500 | 2146883550 | 3980 | 3980 | 3980 | 3980 | 647 |
| 470 | 20230706 | 113400 | 2144308490 | 3975 | 3985 | 3985 | 3975 | 790 |
| 471 | 20230706 | 113300 | 2141166240 | 3975 | 3980 | 3980 | 3975 | 478 |
| 472 | 20230706 | 113200 | 2139266070 | 3990 | 3990 | 3990 | 3990 | 0 |
| 473 | 20230706 | 113100 | 2139266070 | 3990 | 3990 | 3990 | 3990 | 1 |
| 474 | 20230706 | 113000 | 2139262080 | 3985 | 3985 | 3985 | 3985 | 597 |
| 475 | 20230706 | 112900 | 2136883035 | 3995 | 3995 | 3995 | 3995 | 25 |
| 476 | 20230706 | 112800 | 2136783160 | 3995 | 3980 | 3995 | 3980 | 197 |
| 477 | 20230706 | 112700 | 2135996800 | 3980 | 3970 | 3980 | 3970 | 1399 |
| 478 | 20230706 | 112600 | 2130428890 | 3970 | 3970 | 3970 | 3970 | 587 |
| 479 | 20230706 | 112500 | 2128098500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 480 | 20230706 | 112400 | 2128098500 | 3970 | 3975 | 3975 | 3970 | 223 |
| 481 | 20230706 | 112300 | 2127213180 | 3970 | 3980 | 3980 | 3965 | 36 |
| 482 | 20230706 | 112200 | 2127070115 | 3970 | 3965 | 3970 | 3960 | 1194 |
| 483 | 20230706 | 112100 | 2122331690 | 3955 | 3965 | 3970 | 3955 | 4747 |
| 484 | 20230706 | 112000 | 2103537940 | 3970 | 3965 | 3970 | 3960 | 171 |
| 485 | 20230706 | 111900 | 2102859755 | 3970 | 3980 | 3980 | 3955 | 6350 |
| 486 | 20230706 | 111800 | 2077685390 | 3975 | 3980 | 3980 | 3975 | 1531 |
| 487 | 20230706 | 111700 | 2071592215 | 3980 | 3985 | 3985 | 3980 | 764 |
| 488 | 20230706 | 111600 | 2068550360 | 3985 | 3985 | 3985 | 3985 | 484 |
| 489 | 20230706 | 111500 | 2066621620 | 3990 | 3990 | 3990 | 3990 | 91 |
| 490 | 20230706 | 111400 | 2066258530 | 3990 | 3990 | 3990 | 3990 | 1060 |
| 491 | 20230706 | 111300 | 2062029130 | 3995 | 3990 | 3995 | 3990 | 662 |
| 492 | 20230706 | 111200 | 2059387500 | 3985 | 3985 | 3985 | 3985 | 311 |
| 493 | 20230706 | 111100 | 2058148165 | 3990 | 3985 | 3990 | 3985 | 430 |
| 494 | 20230706 | 111000 | 2056434365 | 3985 | 3985 | 3985 | 3980 | 1555 |
| 495 | 20230706 | 110900 | 2050238575 | 3985 | 3985 | 3985 | 3985 | 5 |
| 496 | 20230706 | 110800 | 2050218650 | 3985 | 3995 | 3995 | 3985 | 2577 |
| 497 | 20230706 | 110700 | 2039936940 | 3995 | 3995 | 3995 | 3995 | 479 |
| 498 | 20230706 | 110600 | 2038023335 | 3995 | 4000 | 4000 | 3995 | 1661 |
| 499 | 20230706 | 110500 | 2031386685 | 4000 | 4000 | 4000 | 3995 | 1446 |
| 500 | 20230706 | 110400 | 2025608090 | 4000 | 3985 | 4000 | 3985 | 610 |
| 501 | 20230706 | 110300 | 2023168380 | 3995 | 3985 | 3995 | 3985 | 400 |
| 502 | 20230706 | 110200 | 2021573880 | 3985 | 3985 | 4000 | 3985 | 4014 |
| 503 | 20230706 | 110100 | 2005523355 | 3995 | 3970 | 3995 | 3970 | 599 |
| 504 | 20230706 | 110000 | 2003138255 | 3965 | 3965 | 3965 | 3965 | 3 |
| 505 | 20230706 | 105900 | 2003126360 | 3960 | 3960 | 3960 | 3960 | 5 |
| 506 | 20230706 | 105800 | 2003106560 | 3960 | 3965 | 3965 | 3960 | 1195 |
| 507 | 20230706 | 105700 | 1998374010 | 3965 | 3965 | 3965 | 3960 | 170 |
| 508 | 20230706 | 105600 | 1997700460 | 3970 | 3965 | 3970 | 3960 | 1244 |
| 509 | 20230706 | 105500 | 1992771670 | 3965 | 3970 | 3970 | 3965 | 678 |
| 510 | 20230706 | 105400 | 1990080760 | 3965 | 3970 | 3970 | 3965 | 830 |
| 511 | 20230706 | 105300 | 1986788410 | 3970 | 3970 | 3970 | 3970 | 100 |
| 512 | 20230706 | 105200 | 1986391410 | 3975 | 3980 | 3980 | 3975 | 1571 |
| 513 | 20230706 | 105100 | 1980140090 | 3995 | 3980 | 3995 | 3955 | 1559 |
| 514 | 20230706 | 105000 | 1973941880 | 3980 | 3980 | 4000 | 3980 | 1930 |
| 515 | 20230706 | 104900 | 1966242920 | 3980 | 3980 | 4005 | 3980 | 2060 |
| 516 | 20230706 | 104800 | 1958004985 | 3960 | 3985 | 4000 | 3960 | 1333 |
| 517 | 20230706 | 104700 | 1952683370 | 3990 | 3990 | 3995 | 3955 | 573 |
| 518 | 20230706 | 104600 | 1950395870 | 3990 | 3990 | 3990 | 3970 | 9 |
| 519 | 20230706 | 104500 | 1950359980 | 3955 | 3955 | 3955 | 3955 | 0 |
| 520 | 20230706 | 104400 | 1950359980 | 3955 | 3965 | 4000 | 3945 | 3926 |
| 521 | 20230706 | 104300 | 1934781985 | 3965 | 3970 | 3970 | 3965 | 87 |
| 522 | 20230706 | 104200 | 1934437025 | 3980 | 3985 | 3985 | 3980 | 4162 |
| 523 | 20230706 | 104100 | 1917868675 | 3980 | 3980 | 3980 | 3980 | 504 |
| 524 | 20230706 | 104000 | 1915862755 | 3980 | 3975 | 3980 | 3970 | 15446 |
| 525 | 20230706 | 103900 | 1854406095 | 3975 | 3960 | 3975 | 3940 | 3216 |
| 526 | 20230706 | 103800 | 1841696520 | 3980 | 3940 | 3980 | 3930 | 3240 |
| 527 | 20230706 | 103700 | 1828853295 | 3940 | 3935 | 3940 | 3930 | 2332 |
| 528 | 20230706 | 103600 | 1819671560 | 3920 | 3915 | 3935 | 3915 | 1617 |
| 529 | 20230706 | 103500 | 1813320045 | 3925 | 3910 | 3925 | 3910 | 1576 |
| 530 | 20230706 | 103400 | 1807157805 | 3910 | 3925 | 3925 | 3910 | 3086 |
| 531 | 20230706 | 103300 | 1795082950 | 3925 | 3915 | 3925 | 3915 | 301 |
| 532 | 20230706 | 103200 | 1793901875 | 3915 | 3925 | 3925 | 3915 | 3095 |
| 533 | 20230706 | 103100 | 1781768705 | 3925 | 3915 | 3925 | 3915 | 1435 |
| 534 | 20230706 | 103000 | 1776143505 | 3920 | 3925 | 3925 | 3915 | 2511 |
| 535 | 20230706 | 102900 | 1766302940 | 3920 | 3930 | 3935 | 3920 | 2361 |
| 536 | 20230706 | 102800 | 1757043760 | 3930 | 3940 | 3940 | 3930 | 1155 |
| 537 | 20230706 | 102700 | 1752502200 | 3940 | 3935 | 3950 | 3935 | 1042 |
| 538 | 20230706 | 102600 | 1748392265 | 3935 | 3945 | 3945 | 3930 | 784 |
| 539 | 20230706 | 102500 | 1745310810 | 3935 | 3930 | 3935 | 3930 | 1197 |
| 540 | 20230706 | 102400 | 1740604185 | 3925 | 3930 | 3955 | 3920 | 3310 |
| 541 | 20230706 | 102300 | 1727584050 | 3930 | 3935 | 3935 | 3930 | 1730 |
| 542 | 20230706 | 102200 | 1720777245 | 3935 | 3945 | 3945 | 3935 | 7501 |
| 543 | 20230706 | 102100 | 1691254945 | 3940 | 3955 | 3955 | 3940 | 404 |
| 544 | 20230706 | 102000 | 1689660850 | 3960 | 3945 | 3960 | 3940 | 344 |
| 545 | 20230706 | 101900 | 1688302455 | 3945 | 3950 | 3960 | 3945 | 3026 |
| 546 | 20230706 | 101800 | 1676356975 | 3960 | 3960 | 3960 | 3960 | 1147 |
| 547 | 20230706 | 101700 | 1671814855 | 3960 | 3960 | 3965 | 3950 | 16762 |
| 548 | 20230706 | 101600 | 1605595370 | 3970 | 3950 | 3970 | 3950 | 1231 |
| 549 | 20230706 | 101500 | 1600723675 | 3950 | 3955 | 3955 | 3950 | 1247 |
| 550 | 20230706 | 101400 | 1595795040 | 3950 | 3970 | 3970 | 3950 | 15336 |
| 551 | 20230706 | 101300 | 1535198175 | 3970 | 3975 | 3975 | 3970 | 271 |
| 552 | 20230706 | 101200 | 1534122285 | 3975 | 3975 | 3975 | 3975 | 70 |
| 553 | 20230706 | 101100 | 1533844035 | 3975 | 3970 | 3975 | 3970 | 350 |
| 554 | 20230706 | 101000 | 1532453965 | 3970 | 3970 | 3970 | 3970 | 101 |
| 555 | 20230706 | 100900 | 1532052995 | 3960 | 3960 | 3960 | 3960 | 1 |
| 556 | 20230706 | 100800 | 1532049035 | 3960 | 3970 | 3970 | 3960 | 105 |
| 557 | 20230706 | 100700 | 1531633195 | 3960 | 3955 | 3960 | 3955 | 979 |
| 558 | 20230706 | 100600 | 1527758625 | 3955 | 3960 | 3970 | 3950 | 8006 |
| 559 | 20230706 | 100500 | 1496120660 | 3970 | 3960 | 3970 | 3960 | 333 |
| 560 | 20230706 | 100400 | 1494800260 | 3960 | 3965 | 3965 | 3960 | 1598 |
| 561 | 20230706 | 100300 | 1488471540 | 3965 | 3965 | 3965 | 3965 | 393 |
| 562 | 20230706 | 100200 | 1486913295 | 3970 | 3975 | 3975 | 3965 | 644 |
| 563 | 20230706 | 100100 | 1484358000 | 3975 | 3975 | 3975 | 3975 | 1 |
| 564 | 20230706 | 100000 | 1484354025 | 3955 | 3965 | 3975 | 3955 | 2483 |
| 565 | 20230706 | 095900 | 1474532140 | 3965 | 3960 | 3965 | 3955 | 1800 |
| 566 | 20230706 | 095800 | 1467404030 | 3960 | 3970 | 3970 | 3960 | 6128 |
| 567 | 20230706 | 095700 | 1443112850 | 3970 | 3985 | 3985 | 3970 | 2420 |
| 568 | 20230706 | 095600 | 1433480815 | 3985 | 3990 | 3990 | 3985 | 451 |
| 569 | 20230706 | 095500 | 1431681595 | 3990 | 3990 | 3990 | 3990 | 1 |
| 570 | 20230706 | 095400 | 1431677605 | 3990 | 3995 | 3995 | 3990 | 1319 |
| 571 | 20230706 | 095300 | 1426409245 | 3995 | 3995 | 4000 | 3995 | 105 |
| 572 | 20230706 | 095200 | 1425989745 | 3995 | 4000 | 4005 | 3995 | 940 |
| 573 | 20230706 | 095100 | 1422230505 | 4005 | 4010 | 4010 | 4005 | 14 |
| 574 | 20230706 | 095000 | 1422174420 | 4010 | 4010 | 4010 | 4005 | 145 |
| 575 | 20230706 | 094900 | 1421593020 | 4010 | 4010 | 4015 | 4010 | 3040 |
| 576 | 20230706 | 094800 | 1409400570 | 4010 | 3990 | 4015 | 3990 | 1201 |
| 577 | 20230706 | 094700 | 1404595175 | 3990 | 3975 | 3990 | 3970 | 1114 |
| 578 | 20230706 | 094600 | 1400167005 | 3975 | 3980 | 3980 | 3975 | 1397 |
| 579 | 20230706 | 094500 | 1394607045 | 3980 | 4000 | 4000 | 3975 | 600 |
| 580 | 20230706 | 094400 | 1392220060 | 4000 | 3995 | 4000 | 3975 | 1135 |
| 581 | 20230706 | 094300 | 1387684810 | 3975 | 3970 | 4000 | 3965 | 6030 |
| 582 | 20230706 | 094200 | 1363742575 | 3965 | 3970 | 3970 | 3965 | 6403 |
| 583 | 20230706 | 094100 | 1338322755 | 3980 | 3980 | 3980 | 3975 | 1262 |
| 584 | 20230706 | 094000 | 1333301250 | 3980 | 3985 | 3985 | 3980 | 950 |
| 585 | 20230706 | 093900 | 1329520125 | 3995 | 4010 | 4010 | 3985 | 301 |
| 586 | 20230706 | 093800 | 1328319210 | 3995 | 3990 | 4010 | 3985 | 787 |
| 587 | 20230706 | 093700 | 1325175600 | 3995 | 4005 | 4015 | 3995 | 2812 |
| 588 | 20230706 | 093600 | 1313928645 | 4015 | 4010 | 4020 | 4005 | 980 |
| 589 | 20230706 | 093500 | 1309998840 | 4010 | 4025 | 4030 | 4005 | 2019 |
| 590 | 20230706 | 093400 | 1301880405 | 4015 | 4005 | 4025 | 4005 | 2597 |
| 591 | 20230706 | 093300 | 1291474405 | 4000 | 3965 | 4000 | 3965 | 2313 |
| 592 | 20230706 | 093200 | 1282273670 | 3965 | 3985 | 3990 | 3965 | 892 |
| 593 | 20230706 | 093100 | 1278722610 | 3990 | 4005 | 4005 | 3955 | 4981 |
| 594 | 20230706 | 093000 | 1258895150 | 4005 | 4005 | 4010 | 3955 | 4015 |
| 595 | 20230706 | 092900 | 1242873605 | 4010 | 4030 | 4040 | 4010 | 2232 |
| 596 | 20230706 | 092800 | 1233895510 | 4030 | 4005 | 4030 | 4005 | 1974 |
| 597 | 20230706 | 092700 | 1225971370 | 4010 | 4030 | 4035 | 4010 | 3858 |
| 598 | 20230706 | 092600 | 1210431515 | 4030 | 4005 | 4050 | 4005 | 18033 |
| 599 | 20230706 | 092500 | 1137868295 | 4010 | 3980 | 4030 | 3980 | 15073 |
| 600 | 20230706 | 092400 | 1077344845 | 3980 | 3950 | 3980 | 3950 | 5140 |
| 601 | 20230706 | 092300 | 1056962740 | 3950 | 3945 | 3955 | 3945 | 1410 |
| 602 | 20230706 | 092200 | 1051387580 | 3945 | 3940 | 3960 | 3935 | 17186 |
| 603 | 20230706 | 092100 | 983559015 | 3940 | 3945 | 3950 | 3940 | 2387 |
| 604 | 20230706 | 092000 | 974142270 | 3945 | 3950 | 3950 | 3935 | 1653 |
| 605 | 20230706 | 091900 | 967633230 | 3950 | 3955 | 3955 | 3940 | 7417 |
| 606 | 20230706 | 091800 | 938391665 | 3950 | 3955 | 3960 | 3940 | 6082 |
| 607 | 20230706 | 091700 | 914357920 | 3950 | 3935 | 3955 | 3925 | 2158 |
| 608 | 20230706 | 091600 | 905847195 | 3925 | 3920 | 3945 | 3920 | 2345 |
| 609 | 20230706 | 091500 | 896626460 | 3935 | 3920 | 3935 | 3915 | 4381 |
| 610 | 20230706 | 091400 | 879447670 | 3920 | 3915 | 3920 | 3915 | 968 |
| 611 | 20230706 | 091300 | 875656075 | 3915 | 3915 | 3940 | 3915 | 7810 |
| 612 | 20230706 | 091200 | 844955250 | 3915 | 3900 | 3915 | 3900 | 12334 |
| 613 | 20230706 | 091100 | 796771380 | 3900 | 3905 | 3905 | 3895 | 17864 |
| 614 | 20230706 | 091000 | 727096550 | 3905 | 3935 | 3935 | 3905 | 21848 |
| 615 | 20230706 | 090900 | 641376140 | 3935 | 3935 | 3940 | 3930 | 6881 |
| 616 | 20230706 | 090800 | 614314800 | 3935 | 3950 | 3950 | 3930 | 14890 |
| 617 | 20230706 | 090700 | 555655115 | 3950 | 3960 | 3965 | 3950 | 5061 |
| 618 | 20230706 | 090600 | 535632265 | 3960 | 3950 | 3960 | 3950 | 7515 |
| 619 | 20230706 | 090500 | 505935760 | 3945 | 3930 | 3960 | 3930 | 6075 |
| 620 | 20230706 | 090400 | 481960710 | 3930 | 3950 | 3970 | 3930 | 13923 |
| 621 | 20230706 | 090300 | 427100470 | 3950 | 3970 | 3980 | 3950 | 11603 |
| 622 | 20230706 | 090200 | 381171840 | 3980 | 3980 | 3995 | 3960 | 13502 |
| 623 | 20230706 | 090100 | 327616425 | 3980 | 3980 | 4000 | 3950 | 31226 |
| 624 | 20230706 | 090000 | 203597680 | 3975 | 4010 | 4010 | 3975 | 50378 |