31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 9699 |
| 3 | 20230706 | 193000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230706 | 192900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230706 | 192800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230706 | 192700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230706 | 192600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230706 | 192500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230706 | 192400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230706 | 192300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230706 | 192200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230706 | 192100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230706 | 192000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230706 | 191900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230706 | 191800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230706 | 191700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230706 | 191600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230706 | 191500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230706 | 191400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230706 | 191300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230706 | 191200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230706 | 191100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230706 | 191000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230706 | 190900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230706 | 190800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230706 | 190700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230706 | 190600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230706 | 190500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230706 | 190400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230706 | 190300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230706 | 190200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230706 | 190100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 9699 |
| 33 | 20230706 | 190000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230706 | 185900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230706 | 185800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230706 | 185700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230706 | 185600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230706 | 185500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230706 | 185400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230706 | 185300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230706 | 185200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230706 | 185100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230706 | 185000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230706 | 184900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230706 | 184800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230706 | 184700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230706 | 184600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230706 | 184500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230706 | 184400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230706 | 184300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230706 | 184200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230706 | 184100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230706 | 184000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230706 | 183900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230706 | 183800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230706 | 183700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230706 | 183600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230706 | 183500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230706 | 183400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230706 | 183300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230706 | 183200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230706 | 183100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 9699 |
| 63 | 20230706 | 183000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230706 | 182900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230706 | 182800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230706 | 182700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230706 | 182600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230706 | 182500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230706 | 182400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230706 | 182300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230706 | 182200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230706 | 182100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230706 | 182000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230706 | 181900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230706 | 181800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230706 | 181700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230706 | 181600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230706 | 181500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230706 | 181400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230706 | 181300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230706 | 181200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230706 | 181100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230706 | 181000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230706 | 180900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230706 | 180800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230706 | 180700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230706 | 180600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230706 | 180500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230706 | 180400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230706 | 180300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230706 | 180200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230706 | 180100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 9699 |
| 93 | 20230706 | 180000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230706 | 175900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230706 | 175800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230706 | 175700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230706 | 175600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230706 | 175500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230706 | 175400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230706 | 175300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230706 | 175200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230706 | 175100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230706 | 175000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230706 | 174900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230706 | 174800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230706 | 174700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230706 | 174600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230706 | 174500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230706 | 174400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230706 | 174300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230706 | 174200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230706 | 174100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230706 | 174000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230706 | 173900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230706 | 173800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230706 | 173700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230706 | 173600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230706 | 173500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230706 | 173400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230706 | 173300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230706 | 173200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230706 | 173100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 9699 |
| 123 | 20230706 | 173000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230706 | 172900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230706 | 172800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230706 | 172700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230706 | 172600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230706 | 172500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230706 | 172400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230706 | 172300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230706 | 172200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230706 | 172100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230706 | 172000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230706 | 171900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230706 | 171800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230706 | 171700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230706 | 171600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230706 | 171500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230706 | 171400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230706 | 171300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230706 | 171200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230706 | 171100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230706 | 171000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230706 | 170900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230706 | 170800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230706 | 170700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230706 | 170600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230706 | 170500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230706 | 170400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230706 | 170300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230706 | 170200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230706 | 170100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 9699 |
| 153 | 20230706 | 170000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230706 | 165900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230706 | 165800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230706 | 165700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230706 | 165600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230706 | 165500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230706 | 165400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230706 | 165300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230706 | 165200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230706 | 165100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230706 | 165000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230706 | 164900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230706 | 164800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230706 | 164700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230706 | 164600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230706 | 164500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230706 | 164400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230706 | 164300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230706 | 164200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230706 | 164100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230706 | 164000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230706 | 163900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230706 | 163800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230706 | 163700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230706 | 163600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230706 | 163500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230706 | 163400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230706 | 163300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230706 | 163200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230706 | 163100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 9699 |
| 183 | 20230706 | 163000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230706 | 162900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230706 | 162800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230706 | 162700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230706 | 162600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230706 | 162500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230706 | 162400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230706 | 162300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230706 | 162200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230706 | 162100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230706 | 162000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230706 | 161900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20230706 | 161800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230706 | 161700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20230706 | 161600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20230706 | 161500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20230706 | 161400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20230706 | 161300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20230706 | 161200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20230706 | 161100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20230706 | 161000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20230706 | 160900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20230706 | 160800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20230706 | 160700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20230706 | 160600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20230706 | 160500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20230706 | 160400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20230706 | 160300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20230706 | 160200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20230706 | 160100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 9699 |
| 213 | 20230706 | 160000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20230706 | 155900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20230706 | 155800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20230706 | 155700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20230706 | 155600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20230706 | 155500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20230706 | 155400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20230706 | 155300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20230706 | 155200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20230706 | 155100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20230706 | 155000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20230706 | 154900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20230706 | 154800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20230706 | 154700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20230706 | 154600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20230706 | 154500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20230706 | 154400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20230706 | 154300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20230706 | 154200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20230706 | 154100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 233 | 20230706 | 154000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20230706 | 153900 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20230706 | 153800 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20230706 | 153700 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20230706 | 153600 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20230706 | 153500 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20230706 | 153400 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 240 | 20230706 | 153300 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 241 | 20230706 | 153200 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 242 | 20230706 | 153100 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 9699 |
| 243 | 20230706 | 153000 | 2078379135 | 3900 | 3900 | 3900 | 3900 | 9699 |
| 244 | 20230706 | 152900 | 2040553035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 245 | 20230706 | 152800 | 2040553035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 246 | 20230706 | 152700 | 2040553035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20230706 | 152600 | 2040553035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 248 | 20230706 | 152500 | 2040553035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20230706 | 152400 | 2040553035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20230706 | 152300 | 2040553035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20230706 | 152200 | 2040553035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 252 | 20230706 | 152100 | 2040553035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 253 | 20230706 | 152000 | 2040553035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 254 | 20230706 | 151900 | 2040553035 | 3900 | 3920 | 3920 | 3895 | 9960 |
| 255 | 20230706 | 151800 | 2001702255 | 3920 | 3915 | 3920 | 3910 | 2546 |
| 256 | 20230706 | 151700 | 1991739975 | 3915 | 3910 | 3915 | 3910 | 161 |
| 257 | 20230706 | 151600 | 1991109665 | 3910 | 3915 | 3915 | 3910 | 733 |
| 258 | 20230706 | 151500 | 1988243135 | 3915 | 3915 | 3915 | 3905 | 3275 |
| 259 | 20230706 | 151400 | 1975438270 | 3915 | 3915 | 3915 | 3910 | 1334 |
| 260 | 20230706 | 151300 | 1970222265 | 3915 | 3915 | 3915 | 3900 | 11935 |
| 261 | 20230706 | 151200 | 1923630570 | 3920 | 3915 | 3920 | 3915 | 15 |
| 262 | 20230706 | 151100 | 1923571835 | 3910 | 3910 | 3915 | 3905 | 3842 |
| 263 | 20230706 | 151000 | 1908549125 | 3910 | 3910 | 3910 | 3910 | 1315 |
| 264 | 20230706 | 150900 | 1903407475 | 3910 | 3910 | 3915 | 3910 | 925 |
| 265 | 20230706 | 150800 | 1899790630 | 3910 | 3910 | 3910 | 3910 | 374 |
| 266 | 20230706 | 150700 | 1898328290 | 3910 | 3915 | 3915 | 3910 | 2322 |
| 267 | 20230706 | 150600 | 1889249165 | 3915 | 3915 | 3915 | 3910 | 185 |
| 268 | 20230706 | 150500 | 1888525035 | 3915 | 3915 | 3915 | 3915 | 71 |
| 269 | 20230706 | 150400 | 1888247070 | 3915 | 3925 | 3925 | 3915 | 1236 |
| 270 | 20230706 | 150300 | 1883408095 | 3920 | 3915 | 3920 | 3915 | 3785 |
| 271 | 20230706 | 150200 | 1868580305 | 3920 | 3920 | 3920 | 3920 | 1475 |
| 272 | 20230706 | 150100 | 1862798305 | 3920 | 3920 | 3925 | 3920 | 2116 |
| 273 | 20230706 | 150000 | 1854503580 | 3920 | 3920 | 3925 | 3920 | 658 |
| 274 | 20230706 | 145900 | 1851924210 | 3920 | 3920 | 3920 | 3915 | 451 |
| 275 | 20230706 | 145800 | 1850156845 | 3920 | 3920 | 3920 | 3915 | 255 |
| 276 | 20230706 | 145700 | 1849157495 | 3915 | 3915 | 3915 | 3915 | 541 |
| 277 | 20230706 | 145600 | 1847039480 | 3915 | 3920 | 3920 | 3915 | 694 |
| 278 | 20230706 | 145500 | 1844319555 | 3920 | 3920 | 3920 | 3920 | 120 |
| 279 | 20230706 | 145400 | 1843849155 | 3920 | 3920 | 3920 | 3920 | 677 |
| 280 | 20230706 | 145300 | 1841195315 | 3910 | 3915 | 3920 | 3910 | 383 |
| 281 | 20230706 | 145200 | 1839697240 | 3915 | 3910 | 3915 | 3910 | 681 |
| 282 | 20230706 | 145100 | 1837033940 | 3910 | 3910 | 3910 | 3905 | 2131 |
| 283 | 20230706 | 145000 | 1828711730 | 3915 | 3915 | 3915 | 3910 | 673 |
| 284 | 20230706 | 144900 | 1826078745 | 3910 | 3910 | 3915 | 3905 | 2807 |
| 285 | 20230706 | 144800 | 1815105385 | 3915 | 3915 | 3920 | 3910 | 1006 |
| 286 | 20230706 | 144700 | 1811167715 | 3910 | 3915 | 3915 | 3910 | 1145 |
| 287 | 20230706 | 144600 | 1806690145 | 3920 | 3920 | 3920 | 3920 | 6714 |
| 288 | 20230706 | 144500 | 1780371265 | 3925 | 3925 | 3930 | 3925 | 467 |
| 289 | 20230706 | 144400 | 1778538265 | 3925 | 3930 | 3930 | 3925 | 120 |
| 290 | 20230706 | 144300 | 1778067215 | 3930 | 3930 | 3930 | 3930 | 252 |
| 291 | 20230706 | 144200 | 1777076855 | 3935 | 3930 | 3935 | 3925 | 1795 |
| 292 | 20230706 | 144100 | 1770020645 | 3930 | 3930 | 3930 | 3930 | 1588 |
| 293 | 20230706 | 144000 | 1763779805 | 3925 | 3925 | 3930 | 3925 | 583 |
| 294 | 20230706 | 143900 | 1761491520 | 3930 | 3925 | 3930 | 3925 | 1808 |
| 295 | 20230706 | 143800 | 1754389470 | 3925 | 3925 | 3930 | 3925 | 281 |
| 296 | 20230706 | 143700 | 1753286535 | 3925 | 3925 | 3925 | 3920 | 557 |
| 297 | 20230706 | 143600 | 1751100860 | 3925 | 3920 | 3925 | 3920 | 578 |
| 298 | 20230706 | 143500 | 1748833445 | 3925 | 3915 | 3925 | 3910 | 775 |
| 299 | 20230706 | 143400 | 1745796840 | 3915 | 3915 | 3915 | 3910 | 356 |
| 300 | 20230706 | 143300 | 1744404335 | 3910 | 3915 | 3915 | 3910 | 883 |
| 301 | 20230706 | 143200 | 1740950460 | 3915 | 3915 | 3920 | 3910 | 2145 |
| 302 | 20230706 | 143100 | 1732558705 | 3920 | 3920 | 3920 | 3920 | 41 |
| 303 | 20230706 | 143000 | 1732397985 | 3925 | 3925 | 3925 | 3925 | 0 |
| 304 | 20230706 | 142900 | 1732397985 | 3925 | 3930 | 3930 | 3920 | 53 |
| 305 | 20230706 | 142800 | 1732189990 | 3930 | 3925 | 3930 | 3915 | 297 |
| 306 | 20230706 | 142700 | 1731026895 | 3925 | 3930 | 3930 | 3925 | 104 |
| 307 | 20230706 | 142600 | 1730618685 | 3930 | 3920 | 3930 | 3920 | 130 |
| 308 | 20230706 | 142500 | 1730109040 | 3920 | 3930 | 3930 | 3915 | 696 |
| 309 | 20230706 | 142400 | 1727384175 | 3930 | 3930 | 3935 | 3915 | 655 |
| 310 | 20230706 | 142300 | 1724817700 | 3930 | 3925 | 3935 | 3925 | 793 |
| 311 | 20230706 | 142200 | 1721700145 | 3925 | 3915 | 3925 | 3910 | 392 |
| 312 | 20230706 | 142100 | 1720163465 | 3915 | 3910 | 3915 | 3910 | 672 |
| 313 | 20230706 | 142000 | 1717535230 | 3905 | 3910 | 3910 | 3905 | 972 |
| 314 | 20230706 | 141900 | 1713735210 | 3910 | 3910 | 3915 | 3910 | 994 |
| 315 | 20230706 | 141800 | 1709848635 | 3915 | 3920 | 3925 | 3915 | 491 |
| 316 | 20230706 | 141700 | 1707926330 | 3925 | 3915 | 3925 | 3915 | 331 |
| 317 | 20230706 | 141600 | 1706630445 | 3915 | 3925 | 3930 | 3915 | 448 |
| 318 | 20230706 | 141500 | 1704874390 | 3930 | 3930 | 3930 | 3925 | 147 |
| 319 | 20230706 | 141400 | 1704296685 | 3930 | 3930 | 3940 | 3925 | 966 |
| 320 | 20230706 | 141300 | 1700500545 | 3940 | 3940 | 3940 | 3935 | 55 |
| 321 | 20230706 | 141200 | 1700283850 | 3930 | 3930 | 3930 | 3930 | 1128 |
| 322 | 20230706 | 141100 | 1695850810 | 3925 | 3915 | 3940 | 3910 | 4030 |
| 323 | 20230706 | 141000 | 1680046845 | 3915 | 3915 | 3920 | 3915 | 135 |
| 324 | 20230706 | 140900 | 1679518305 | 3915 | 3915 | 3915 | 3915 | 129 |
| 325 | 20230706 | 140800 | 1679013270 | 3915 | 3915 | 3915 | 3915 | 73 |
| 326 | 20230706 | 140700 | 1678727475 | 3915 | 3910 | 3915 | 3910 | 1030 |
| 327 | 20230706 | 140600 | 1674697365 | 3915 | 3915 | 3920 | 3915 | 1844 |
| 328 | 20230706 | 140500 | 1667472305 | 3920 | 3920 | 3920 | 3910 | 372 |
| 329 | 20230706 | 140400 | 1666015440 | 3915 | 3940 | 3940 | 3915 | 278 |
| 330 | 20230706 | 140300 | 1664926755 | 3940 | 3920 | 3940 | 3910 | 4331 |
| 331 | 20230706 | 140200 | 1647915815 | 3930 | 3920 | 3930 | 3915 | 1211 |
| 332 | 20230706 | 140100 | 1643168815 | 3920 | 3925 | 3930 | 3920 | 209 |
| 333 | 20230706 | 140000 | 1642349390 | 3925 | 3920 | 3930 | 3920 | 53 |
| 334 | 20230706 | 135900 | 1642141470 | 3910 | 3910 | 3915 | 3910 | 507 |
| 335 | 20230706 | 135800 | 1640158555 | 3910 | 3910 | 3915 | 3895 | 4619 |
| 336 | 20230706 | 135700 | 1622121620 | 3915 | 3920 | 3920 | 3895 | 4785 |
| 337 | 20230706 | 135600 | 1603446570 | 3925 | 3930 | 3930 | 3920 | 856 |
| 338 | 20230706 | 135500 | 1600087345 | 3925 | 3925 | 3930 | 3925 | 17 |
| 339 | 20230706 | 135400 | 1600020555 | 3930 | 3930 | 3930 | 3925 | 146 |
| 340 | 20230706 | 135300 | 1599446985 | 3930 | 3940 | 3940 | 3930 | 842 |
| 341 | 20230706 | 135200 | 1596137900 | 3935 | 3920 | 3940 | 3920 | 7143 |
| 342 | 20230706 | 135100 | 1568050590 | 3920 | 3920 | 3920 | 3920 | 107 |
| 343 | 20230706 | 135000 | 1567631150 | 3915 | 3905 | 3915 | 3905 | 419 |
| 344 | 20230706 | 134900 | 1565992610 | 3905 | 3905 | 3905 | 3900 | 292 |
| 345 | 20230706 | 134800 | 1564853630 | 3900 | 3900 | 3905 | 3895 | 3017 |
| 346 | 20230706 | 134700 | 1553098080 | 3905 | 3915 | 3915 | 3900 | 6984 |
| 347 | 20230706 | 134600 | 1525833385 | 3915 | 3930 | 3935 | 3915 | 765 |
| 348 | 20230706 | 134500 | 1522835530 | 3930 | 3920 | 3945 | 3920 | 2641 |
| 349 | 20230706 | 134400 | 1512433910 | 3940 | 3905 | 3940 | 3905 | 8460 |
| 350 | 20230706 | 134300 | 1479294435 | 3910 | 3910 | 3915 | 3905 | 802 |
| 351 | 20230706 | 134200 | 1476160090 | 3910 | 3900 | 3910 | 3900 | 3917 |
| 352 | 20230706 | 134100 | 1460880510 | 3900 | 3900 | 3900 | 3895 | 888 |
| 353 | 20230706 | 134000 | 1457417460 | 3900 | 3910 | 3910 | 3900 | 18849 |
| 354 | 20230706 | 133900 | 1383865695 | 3910 | 3910 | 3915 | 3910 | 5294 |
| 355 | 20230706 | 133800 | 1363166130 | 3910 | 3910 | 3915 | 3910 | 4655 |
| 356 | 20230706 | 133700 | 1344963555 | 3915 | 3915 | 3915 | 3910 | 6667 |
| 357 | 20230706 | 133600 | 1318872690 | 3920 | 3925 | 3925 | 3915 | 229 |
| 358 | 20230706 | 133500 | 1317975020 | 3925 | 3925 | 3925 | 3920 | 994 |
| 359 | 20230706 | 133400 | 1314078440 | 3920 | 3925 | 3925 | 3920 | 691 |
| 360 | 20230706 | 133300 | 1311366385 | 3925 | 3930 | 3930 | 3925 | 766 |
| 361 | 20230706 | 133200 | 1308358805 | 3930 | 3930 | 3930 | 3925 | 1157 |
| 362 | 20230706 | 133100 | 1303815445 | 3930 | 3930 | 3935 | 3930 | 473 |
| 363 | 20230706 | 133000 | 1301956055 | 3935 | 3930 | 3935 | 3930 | 208 |
| 364 | 20230706 | 132900 | 1301137710 | 3930 | 3940 | 3940 | 3925 | 1005 |
| 365 | 20230706 | 132800 | 1297187535 | 3940 | 3935 | 3940 | 3935 | 120 |
| 366 | 20230706 | 132700 | 1296714810 | 3935 | 3935 | 3940 | 3930 | 243 |
| 367 | 20230706 | 132600 | 1295758575 | 3935 | 3935 | 3935 | 3935 | 11 |
| 368 | 20230706 | 132500 | 1295715290 | 3935 | 3935 | 3940 | 3935 | 309 |
| 369 | 20230706 | 132400 | 1294499360 | 3935 | 3935 | 3935 | 3935 | 18 |
| 370 | 20230706 | 132300 | 1294428530 | 3935 | 3925 | 3935 | 3925 | 846 |
| 371 | 20230706 | 132200 | 1291104445 | 3925 | 3935 | 3935 | 3925 | 1022 |
| 372 | 20230706 | 132100 | 1287084045 | 3935 | 3935 | 3935 | 3935 | 37 |
| 373 | 20230706 | 132000 | 1286938450 | 3935 | 3930 | 3935 | 3915 | 1775 |
| 374 | 20230706 | 131900 | 1279975815 | 3935 | 3930 | 3935 | 3925 | 4267 |
| 375 | 20230706 | 131800 | 1263192635 | 3930 | 3930 | 3935 | 3930 | 24 |
| 376 | 20230706 | 131700 | 1263098305 | 3935 | 3925 | 3935 | 3925 | 423 |
| 377 | 20230706 | 131600 | 1261437135 | 3925 | 3930 | 3930 | 3925 | 723 |
| 378 | 20230706 | 131500 | 1258597875 | 3930 | 3930 | 3930 | 3925 | 1238 |
| 379 | 20230706 | 131400 | 1253733185 | 3930 | 3935 | 3945 | 3925 | 361 |
| 380 | 20230706 | 131300 | 1252315640 | 3945 | 3915 | 3945 | 3915 | 21514 |
| 381 | 20230706 | 131200 | 1168078970 | 3915 | 3915 | 3915 | 3910 | 3900 |
| 382 | 20230706 | 131100 | 1152828880 | 3920 | 3920 | 3920 | 3915 | 90 |
| 383 | 20230706 | 131000 | 1152476085 | 3920 | 3915 | 3920 | 3905 | 7668 |
| 384 | 20230706 | 130900 | 1122483915 | 3920 | 3925 | 3925 | 3920 | 4444 |
| 385 | 20230706 | 130800 | 1105052405 | 3930 | 3930 | 3930 | 3925 | 2366 |
| 386 | 20230706 | 130700 | 1095764130 | 3930 | 3935 | 3935 | 3925 | 5026 |
| 387 | 20230706 | 130600 | 1076012270 | 3935 | 3945 | 3945 | 3935 | 4944 |
| 388 | 20230706 | 130500 | 1056545400 | 3945 | 3945 | 3945 | 3940 | 740 |
| 389 | 20230706 | 130400 | 1053629065 | 3945 | 3955 | 3955 | 3945 | 3117 |
| 390 | 20230706 | 130300 | 1041326485 | 3955 | 3955 | 3955 | 3955 | 81 |
| 391 | 20230706 | 130200 | 1041006130 | 3955 | 3955 | 3955 | 3955 | 71 |
| 392 | 20230706 | 130100 | 1040725325 | 3955 | 3950 | 3960 | 3950 | 12 |
| 393 | 20230706 | 130000 | 1040677910 | 3945 | 3945 | 3950 | 3945 | 537 |
| 394 | 20230706 | 125900 | 1038558390 | 3945 | 3945 | 3945 | 3940 | 1736 |
| 395 | 20230706 | 125800 | 1031718470 | 3945 | 3955 | 3955 | 3945 | 2393 |
| 396 | 20230706 | 125700 | 1022272380 | 3960 | 3960 | 3960 | 3960 | 42 |
| 397 | 20230706 | 125600 | 1022106060 | 3960 | 3950 | 3960 | 3950 | 1672 |
| 398 | 20230706 | 125500 | 1015499515 | 3950 | 3950 | 3950 | 3950 | 103 |
| 399 | 20230706 | 125400 | 1015092665 | 3950 | 3945 | 3950 | 3945 | 4086 |
| 400 | 20230706 | 125300 | 998957990 | 3950 | 3960 | 3960 | 3945 | 17173 |
| 401 | 20230706 | 125200 | 931103365 | 3960 | 3960 | 3965 | 3955 | 5791 |
| 402 | 20230706 | 125100 | 908171560 | 3965 | 3965 | 3965 | 3960 | 148 |
| 403 | 20230706 | 125000 | 907584820 | 3965 | 3965 | 3965 | 3960 | 653 |
| 404 | 20230706 | 124900 | 904996255 | 3965 | 3965 | 3965 | 3965 | 591 |
| 405 | 20230706 | 124800 | 902652940 | 3965 | 3965 | 3965 | 3965 | 124 |
| 406 | 20230706 | 124700 | 902161280 | 3965 | 3965 | 3965 | 3965 | 18 |
| 407 | 20230706 | 124600 | 902089910 | 3965 | 3965 | 3965 | 3965 | 16 |
| 408 | 20230706 | 124500 | 902026470 | 3965 | 3965 | 3965 | 3965 | 322 |
| 409 | 20230706 | 124400 | 900749740 | 3965 | 3965 | 3965 | 3965 | 22 |
| 410 | 20230706 | 124300 | 900662510 | 3965 | 3965 | 3965 | 3960 | 1409 |
| 411 | 20230706 | 124200 | 895080825 | 3965 | 3970 | 3970 | 3965 | 8135 |
| 412 | 20230706 | 124100 | 862825525 | 3970 | 3970 | 3970 | 3965 | 354 |
| 413 | 20230706 | 124000 | 861420150 | 3970 | 3965 | 3970 | 3965 | 1222 |
| 414 | 20230706 | 123900 | 856574830 | 3970 | 3970 | 3970 | 3970 | 192 |
| 415 | 20230706 | 123800 | 855812590 | 3970 | 3970 | 3970 | 3965 | 1518 |
| 416 | 20230706 | 123700 | 849791875 | 3975 | 3970 | 3975 | 3970 | 397 |
| 417 | 20230706 | 123600 | 848215770 | 3970 | 3970 | 3970 | 3970 | 284 |
| 418 | 20230706 | 123500 | 847088290 | 3970 | 3975 | 3975 | 3970 | 77 |
| 419 | 20230706 | 123400 | 846782550 | 3975 | 3970 | 3975 | 3965 | 1033 |
| 420 | 20230706 | 123300 | 842682130 | 3970 | 3970 | 3975 | 3970 | 6403 |
| 421 | 20230706 | 123200 | 817260705 | 3975 | 3985 | 3985 | 3975 | 6283 |
| 422 | 20230706 | 123100 | 792284400 | 3980 | 3980 | 3980 | 3980 | 61 |
| 423 | 20230706 | 123000 | 792041620 | 3980 | 3980 | 3980 | 3980 | 229 |
| 424 | 20230706 | 122900 | 791130200 | 3980 | 3990 | 3990 | 3980 | 577 |
| 425 | 20230706 | 122800 | 788833435 | 3990 | 3980 | 3990 | 3980 | 2999 |
| 426 | 20230706 | 122700 | 776897235 | 3980 | 3980 | 3980 | 3980 | 809 |
| 427 | 20230706 | 122600 | 773677415 | 3980 | 3980 | 3980 | 3980 | 2 |
| 428 | 20230706 | 122500 | 773669455 | 3980 | 3980 | 3980 | 3980 | 1130 |
| 429 | 20230706 | 122400 | 769172055 | 3980 | 3975 | 3980 | 3975 | 6295 |
| 430 | 20230706 | 122300 | 744149230 | 3980 | 3985 | 3985 | 3975 | 6402 |
| 431 | 20230706 | 122200 | 718670780 | 3985 | 3985 | 3985 | 3980 | 624 |
| 432 | 20230706 | 122100 | 716185440 | 3985 | 3985 | 3985 | 3980 | 4257 |
| 433 | 20230706 | 122000 | 699221340 | 3990 | 3990 | 3990 | 3990 | 2 |
| 434 | 20230706 | 121900 | 699213360 | 3990 | 3990 | 3990 | 3990 | 970 |
| 435 | 20230706 | 121800 | 695343060 | 3990 | 3985 | 3990 | 3985 | 111 |
| 436 | 20230706 | 121700 | 694900720 | 3990 | 3990 | 3990 | 3990 | 0 |
| 437 | 20230706 | 121600 | 694900720 | 3990 | 3990 | 3990 | 3990 | 1 |
| 438 | 20230706 | 121500 | 694896730 | 3985 | 3990 | 3990 | 3985 | 51 |
| 439 | 20230706 | 121400 | 694693440 | 3990 | 3995 | 3995 | 3990 | 184 |
| 440 | 20230706 | 121300 | 693959270 | 3995 | 3990 | 3995 | 3990 | 990 |
| 441 | 20230706 | 121200 | 690009120 | 3990 | 3990 | 3990 | 3990 | 1803 |
| 442 | 20230706 | 121100 | 682815150 | 3995 | 3995 | 3995 | 3995 | 0 |
| 443 | 20230706 | 121000 | 682815150 | 3995 | 3995 | 3995 | 3995 | 150 |
| 444 | 20230706 | 120900 | 682215900 | 3995 | 3995 | 3995 | 3995 | 16 |
| 445 | 20230706 | 120800 | 682151980 | 3990 | 3990 | 3990 | 3990 | 314 |
| 446 | 20230706 | 120700 | 680899120 | 3995 | 3995 | 3995 | 3995 | 9 |
| 447 | 20230706 | 120600 | 680863165 | 3995 | 3995 | 3995 | 3995 | 18 |
| 448 | 20230706 | 120500 | 680791255 | 3995 | 3995 | 3995 | 3995 | 0 |
| 449 | 20230706 | 120400 | 680791255 | 3995 | 3995 | 3995 | 3990 | 603 |
| 450 | 20230706 | 120300 | 678385270 | 3990 | 3995 | 3995 | 3990 | 203 |
| 451 | 20230706 | 120200 | 677574290 | 3995 | 3995 | 3995 | 3995 | 222 |
| 452 | 20230706 | 120100 | 676687400 | 3995 | 3995 | 4000 | 3995 | 1544 |
| 453 | 20230706 | 120000 | 670519115 | 3995 | 3995 | 3995 | 3995 | 2 |
| 454 | 20230706 | 115900 | 670511125 | 3995 | 3995 | 3995 | 3995 | 10 |
| 455 | 20230706 | 115800 | 670471175 | 3995 | 3995 | 3995 | 3995 | 0 |
| 456 | 20230706 | 115700 | 670471175 | 3995 | 3990 | 3995 | 3990 | 12 |
| 457 | 20230706 | 115600 | 670423240 | 3990 | 3990 | 3995 | 3990 | 182 |
| 458 | 20230706 | 115500 | 669696720 | 3995 | 3990 | 3995 | 3990 | 3 |
| 459 | 20230706 | 115400 | 669684740 | 3995 | 3995 | 3995 | 3995 | 20 |
| 460 | 20230706 | 115300 | 669604840 | 3995 | 3995 | 3995 | 3995 | 21 |
| 461 | 20230706 | 115200 | 669520945 | 3995 | 3995 | 3995 | 3995 | 0 |
| 462 | 20230706 | 115100 | 669520945 | 3995 | 3990 | 3995 | 3990 | 275 |
| 463 | 20230706 | 115000 | 668423690 | 3990 | 3995 | 3995 | 3985 | 325 |
| 464 | 20230706 | 114900 | 667128010 | 3995 | 3990 | 3995 | 3990 | 183 |
| 465 | 20230706 | 114800 | 666397710 | 3990 | 3990 | 3990 | 3990 | 56 |
| 466 | 20230706 | 114700 | 666174270 | 3990 | 3990 | 3990 | 3990 | 5 |
| 467 | 20230706 | 114600 | 666154320 | 3990 | 3990 | 3990 | 3990 | 15 |
| 468 | 20230706 | 114500 | 666094470 | 3990 | 3990 | 3990 | 3990 | 173 |
| 469 | 20230706 | 114400 | 665404200 | 3990 | 3985 | 3990 | 3985 | 6994 |
| 470 | 20230706 | 114300 | 637533095 | 3985 | 3985 | 3985 | 3985 | 12 |
| 471 | 20230706 | 114200 | 637485275 | 3985 | 3985 | 3985 | 3985 | 22 |
| 472 | 20230706 | 114100 | 637397605 | 3985 | 3985 | 3985 | 3980 | 159 |
| 473 | 20230706 | 114000 | 636764740 | 3985 | 3985 | 3985 | 3980 | 24 |
| 474 | 20230706 | 113900 | 636669200 | 3985 | 3985 | 3985 | 3980 | 720 |
| 475 | 20230706 | 113800 | 633803210 | 3985 | 3990 | 3990 | 3985 | 3997 |
| 476 | 20230706 | 113700 | 617875145 | 3985 | 3990 | 3990 | 3985 | 142 |
| 477 | 20230706 | 113600 | 617309265 | 3985 | 3985 | 3985 | 3985 | 2 |
| 478 | 20230706 | 113500 | 617301295 | 3985 | 3985 | 3985 | 3985 | 2 |
| 479 | 20230706 | 113400 | 617293325 | 3985 | 3985 | 3985 | 3985 | 0 |
| 480 | 20230706 | 113300 | 617293325 | 3985 | 3990 | 3990 | 3985 | 396 |
| 481 | 20230706 | 113200 | 615714250 | 3990 | 3990 | 3990 | 3985 | 5012 |
| 482 | 20230706 | 113100 | 595728590 | 3990 | 3995 | 3995 | 3990 | 153 |
| 483 | 20230706 | 113000 | 595118105 | 3990 | 3990 | 3990 | 3990 | 30 |
| 484 | 20230706 | 112900 | 594998405 | 3990 | 3990 | 3990 | 3990 | 113 |
| 485 | 20230706 | 112800 | 594547535 | 3990 | 3990 | 3990 | 3990 | 157 |
| 486 | 20230706 | 112700 | 593921105 | 3990 | 3990 | 3990 | 3990 | 50 |
| 487 | 20230706 | 112600 | 593721605 | 3990 | 3990 | 3990 | 3990 | 1345 |
| 488 | 20230706 | 112500 | 588355055 | 3990 | 3990 | 3990 | 3990 | 299 |
| 489 | 20230706 | 112400 | 587162045 | 3990 | 3990 | 3995 | 3990 | 1360 |
| 490 | 20230706 | 112300 | 581729145 | 3995 | 3995 | 3995 | 3995 | 0 |
| 491 | 20230706 | 112200 | 581729145 | 3995 | 3990 | 3995 | 3990 | 952 |
| 492 | 20230706 | 112100 | 577929105 | 3995 | 3995 | 3995 | 3995 | 58 |
| 493 | 20230706 | 112000 | 577697395 | 3990 | 3995 | 3995 | 3990 | 562 |
| 494 | 20230706 | 111900 | 575454995 | 3995 | 3995 | 3995 | 3995 | 0 |
| 495 | 20230706 | 111800 | 575454995 | 3995 | 3990 | 3995 | 3990 | 832 |
| 496 | 20230706 | 111700 | 572135205 | 3990 | 3990 | 3995 | 3990 | 553 |
| 497 | 20230706 | 111600 | 569928710 | 3995 | 3995 | 3995 | 3995 | 6 |
| 498 | 20230706 | 111500 | 569904740 | 3995 | 4000 | 4000 | 3995 | 176 |
| 499 | 20230706 | 111400 | 569201600 | 4000 | 3995 | 4000 | 3995 | 750 |
| 500 | 20230706 | 111300 | 566205345 | 3995 | 3995 | 3995 | 3995 | 203 |
| 501 | 20230706 | 111200 | 565394360 | 3995 | 3995 | 3995 | 3995 | 390 |
| 502 | 20230706 | 111100 | 563836310 | 4000 | 3995 | 4000 | 3995 | 753 |
| 503 | 20230706 | 111000 | 560828065 | 4000 | 4000 | 4000 | 4000 | 90 |
| 504 | 20230706 | 110900 | 560468065 | 4000 | 4000 | 4000 | 4000 | 520 |
| 505 | 20230706 | 110800 | 558388065 | 4000 | 3995 | 4000 | 3995 | 202 |
| 506 | 20230706 | 110700 | 557581065 | 3995 | 4000 | 4000 | 3995 | 369 |
| 507 | 20230706 | 110600 | 556106905 | 3995 | 4000 | 4000 | 3995 | 56 |
| 508 | 20230706 | 110500 | 555883170 | 3995 | 3995 | 4000 | 3995 | 215 |
| 509 | 20230706 | 110400 | 555024230 | 4000 | 4000 | 4000 | 4000 | 643 |
| 510 | 20230706 | 110300 | 552452230 | 4000 | 4000 | 4000 | 4000 | 22 |
| 511 | 20230706 | 110200 | 552364230 | 3995 | 3995 | 3995 | 3995 | 768 |
| 512 | 20230706 | 110100 | 549296070 | 4000 | 4000 | 4000 | 4000 | 0 |
| 513 | 20230706 | 110000 | 549296070 | 4000 | 4000 | 4005 | 4000 | 438 |
| 514 | 20230706 | 105900 | 547544065 | 4005 | 4005 | 4005 | 4000 | 1236 |
| 515 | 20230706 | 105800 | 542594910 | 4005 | 4005 | 4005 | 4005 | 49 |
| 516 | 20230706 | 105700 | 542398665 | 4010 | 4010 | 4010 | 4010 | 102 |
| 517 | 20230706 | 105600 | 541989645 | 4010 | 4005 | 4010 | 4005 | 736 |
| 518 | 20230706 | 105500 | 539038885 | 4005 | 4005 | 4010 | 4005 | 136 |
| 519 | 20230706 | 105400 | 538494130 | 4005 | 4005 | 4005 | 4005 | 222 |
| 520 | 20230706 | 105300 | 537605020 | 4005 | 4005 | 4005 | 4005 | 400 |
| 521 | 20230706 | 105200 | 536003020 | 4005 | 4005 | 4005 | 4000 | 5 |
| 522 | 20230706 | 105100 | 535983000 | 4000 | 4000 | 4000 | 4000 | 1 |
| 523 | 20230706 | 105000 | 535979000 | 4005 | 4005 | 4005 | 4005 | 0 |
| 524 | 20230706 | 104900 | 535979000 | 4005 | 4005 | 4005 | 4005 | 1 |
| 525 | 20230706 | 104800 | 535974995 | 4005 | 4005 | 4005 | 4005 | 0 |
| 526 | 20230706 | 104700 | 535974995 | 4005 | 4010 | 4010 | 3995 | 845 |
| 527 | 20230706 | 104600 | 532591520 | 4010 | 4010 | 4010 | 4005 | 28 |
| 528 | 20230706 | 104500 | 532479325 | 4005 | 4005 | 4010 | 4005 | 261 |
| 529 | 20230706 | 104400 | 531434015 | 4005 | 4005 | 4005 | 4005 | 5 |
| 530 | 20230706 | 104300 | 531413990 | 4005 | 3995 | 4005 | 3990 | 776 |
| 531 | 20230706 | 104200 | 528310660 | 4000 | 3995 | 4000 | 3995 | 610 |
| 532 | 20230706 | 104100 | 525873705 | 3995 | 3995 | 3995 | 3995 | 0 |
| 533 | 20230706 | 104000 | 525873705 | 3995 | 4000 | 4000 | 3995 | 103 |
| 534 | 20230706 | 103900 | 525461730 | 3995 | 3995 | 3995 | 3995 | 2145 |
| 535 | 20230706 | 103800 | 516892455 | 4000 | 4000 | 4000 | 4000 | 2 |
| 536 | 20230706 | 103700 | 516884455 | 4000 | 3995 | 4000 | 3995 | 303 |
| 537 | 20230706 | 103600 | 515672960 | 4000 | 4000 | 4000 | 4000 | 0 |
| 538 | 20230706 | 103500 | 515672960 | 4000 | 4000 | 4000 | 4000 | 2 |
| 539 | 20230706 | 103400 | 515664960 | 4000 | 4000 | 4000 | 4000 | 191 |
| 540 | 20230706 | 103300 | 514900960 | 4005 | 4000 | 4005 | 4000 | 621 |
| 541 | 20230706 | 103200 | 512416955 | 4000 | 4000 | 4000 | 4000 | 1445 |
| 542 | 20230706 | 103100 | 506636955 | 4000 | 4000 | 4000 | 4000 | 1 |
| 543 | 20230706 | 103000 | 506632955 | 4000 | 4000 | 4000 | 4000 | 1 |
| 544 | 20230706 | 102900 | 506628955 | 3990 | 3990 | 3990 | 3990 | 0 |
| 545 | 20230706 | 102800 | 506628955 | 3990 | 3995 | 3995 | 3990 | 1000 |
| 546 | 20230706 | 102700 | 502637985 | 3995 | 4000 | 4000 | 3995 | 288 |
| 547 | 20230706 | 102600 | 501487395 | 3995 | 3990 | 4000 | 3990 | 144 |
| 548 | 20230706 | 102500 | 500912320 | 3990 | 3995 | 4005 | 3990 | 3188 |
| 549 | 20230706 | 102400 | 488163655 | 3995 | 3995 | 4000 | 3990 | 692 |
| 550 | 20230706 | 102300 | 485400015 | 4000 | 3995 | 4000 | 3995 | 17 |
| 551 | 20230706 | 102200 | 485332095 | 3995 | 3995 | 3995 | 3990 | 757 |
| 552 | 20230706 | 102100 | 482310380 | 3995 | 3995 | 3995 | 3995 | 290 |
| 553 | 20230706 | 102000 | 481151830 | 4000 | 4000 | 4000 | 3995 | 101 |
| 554 | 20230706 | 101900 | 480748075 | 4000 | 3995 | 4000 | 3995 | 48 |
| 555 | 20230706 | 101800 | 480556100 | 4000 | 4000 | 4000 | 4000 | 1 |
| 556 | 20230706 | 101700 | 480552100 | 3995 | 3995 | 3995 | 3995 | 1285 |
| 557 | 20230706 | 101600 | 475418525 | 3995 | 3995 | 3995 | 3995 | 138 |
| 558 | 20230706 | 101500 | 474867215 | 3995 | 3995 | 3995 | 3995 | 7 |
| 559 | 20230706 | 101400 | 474839250 | 3995 | 3995 | 3995 | 3995 | 0 |
| 560 | 20230706 | 101300 | 474839250 | 3995 | 3995 | 3995 | 3995 | 1 |
| 561 | 20230706 | 101200 | 474835255 | 3990 | 3990 | 3990 | 3990 | 1099 |
| 562 | 20230706 | 101100 | 470450245 | 3990 | 3990 | 3990 | 3990 | 7 |
| 563 | 20230706 | 101000 | 470422315 | 3990 | 3990 | 3990 | 3990 | 596 |
| 564 | 20230706 | 100900 | 468044275 | 3990 | 3985 | 3990 | 3985 | 211 |
| 565 | 20230706 | 100800 | 467203385 | 3985 | 3985 | 3985 | 3985 | 0 |
| 566 | 20230706 | 100700 | 467203385 | 3985 | 3995 | 3995 | 3985 | 1219 |
| 567 | 20230706 | 100600 | 462338565 | 3990 | 3990 | 3995 | 3990 | 605 |
| 568 | 20230706 | 100500 | 459924600 | 3985 | 3985 | 3990 | 3985 | 623 |
| 569 | 20230706 | 100400 | 457440505 | 3985 | 3990 | 3990 | 3985 | 486 |
| 570 | 20230706 | 100300 | 455503790 | 3995 | 3995 | 3995 | 3995 | 10 |
| 571 | 20230706 | 100200 | 455463840 | 3995 | 4000 | 4000 | 3995 | 21 |
| 572 | 20230706 | 100100 | 455379890 | 4000 | 3990 | 4000 | 3985 | 735 |
| 573 | 20230706 | 100000 | 452450055 | 4000 | 4000 | 4000 | 4000 | 2 |
| 574 | 20230706 | 095900 | 452442055 | 4000 | 3995 | 4000 | 3990 | 147 |
| 575 | 20230706 | 095800 | 451855230 | 3990 | 4000 | 4000 | 3990 | 2084 |
| 576 | 20230706 | 095700 | 443536060 | 3995 | 4000 | 4000 | 3995 | 290 |
| 577 | 20230706 | 095600 | 442377485 | 4000 | 4000 | 4000 | 4000 | 223 |
| 578 | 20230706 | 095500 | 441485485 | 4000 | 4000 | 4000 | 4000 | 240 |
| 579 | 20230706 | 095400 | 440525485 | 4005 | 4005 | 4005 | 4005 | 1 |
| 580 | 20230706 | 095300 | 440521480 | 4005 | 3995 | 4005 | 3980 | 5215 |
| 581 | 20230706 | 095200 | 419744735 | 3995 | 3995 | 3995 | 3995 | 222 |
| 582 | 20230706 | 095100 | 418857845 | 4005 | 4000 | 4005 | 3990 | 1252 |
| 583 | 20230706 | 095000 | 413858060 | 4005 | 4005 | 4005 | 4005 | 53 |
| 584 | 20230706 | 094900 | 413645795 | 4005 | 3995 | 4005 | 3995 | 654 |
| 585 | 20230706 | 094800 | 411033035 | 3995 | 4000 | 4000 | 3995 | 396 |
| 586 | 20230706 | 094700 | 409450960 | 4000 | 4005 | 4005 | 4000 | 3074 |
| 587 | 20230706 | 094600 | 397146770 | 4005 | 3995 | 4005 | 3995 | 2235 |
| 588 | 20230706 | 094500 | 388201350 | 3995 | 3990 | 3995 | 3985 | 609 |
| 589 | 20230706 | 094400 | 385770985 | 3985 | 3990 | 3990 | 3985 | 1207 |
| 590 | 20230706 | 094300 | 380958860 | 3990 | 3990 | 3990 | 3985 | 1560 |
| 591 | 20230706 | 094200 | 374739685 | 3995 | 3995 | 3995 | 3995 | 2 |
| 592 | 20230706 | 094100 | 374731695 | 3990 | 3990 | 3990 | 3985 | 1445 |
| 593 | 20230706 | 094000 | 368968775 | 3990 | 3995 | 3995 | 3985 | 1718 |
| 594 | 20230706 | 093900 | 362114745 | 3995 | 3995 | 3995 | 3995 | 64 |
| 595 | 20230706 | 093800 | 361859065 | 3990 | 4000 | 4000 | 3990 | 179 |
| 596 | 20230706 | 093700 | 361143975 | 3990 | 3985 | 3995 | 3985 | 3457 |
| 597 | 20230706 | 093600 | 347348520 | 3990 | 3990 | 3990 | 3985 | 561 |
| 598 | 20230706 | 093500 | 345112705 | 3990 | 3990 | 3995 | 3985 | 688 |
| 599 | 20230706 | 093400 | 342367705 | 3990 | 4000 | 4000 | 3985 | 1952 |
| 600 | 20230706 | 093300 | 334572140 | 3995 | 3995 | 4000 | 3995 | 503 |
| 601 | 20230706 | 093200 | 332561405 | 4000 | 4005 | 4005 | 3985 | 91 |
| 602 | 20230706 | 093100 | 332197245 | 4005 | 3995 | 4005 | 3990 | 4871 |
| 603 | 20230706 | 093000 | 312760450 | 3990 | 3995 | 3995 | 3990 | 332 |
| 604 | 20230706 | 092900 | 311435765 | 3985 | 3985 | 3990 | 3985 | 1746 |
| 605 | 20230706 | 092800 | 304475145 | 3985 | 3990 | 3990 | 3985 | 1091 |
| 606 | 20230706 | 092700 | 300126980 | 3985 | 3995 | 3995 | 3985 | 3596 |
| 607 | 20230706 | 092600 | 285779905 | 3990 | 3995 | 3995 | 3990 | 217 |
| 608 | 20230706 | 092500 | 284914015 | 3995 | 3995 | 3995 | 3990 | 2740 |
| 609 | 20230706 | 092400 | 273971935 | 4005 | 4005 | 4005 | 4000 | 3097 |
| 610 | 20230706 | 092300 | 261572010 | 4005 | 4005 | 4005 | 4005 | 1000 |
| 611 | 20230706 | 092200 | 257567010 | 3990 | 4000 | 4005 | 3985 | 3031 |
| 612 | 20230706 | 092100 | 245428470 | 4000 | 4000 | 4005 | 3985 | 2731 |
| 613 | 20230706 | 092000 | 234520555 | 4000 | 3990 | 4000 | 3990 | 1804 |
| 614 | 20230706 | 091900 | 227307395 | 3985 | 3985 | 3985 | 3985 | 492 |
| 615 | 20230706 | 091800 | 225346775 | 3980 | 3980 | 3985 | 3975 | 752 |
| 616 | 20230706 | 091700 | 222353875 | 3980 | 3980 | 3980 | 3980 | 3186 |
| 617 | 20230706 | 091600 | 209673595 | 3980 | 3980 | 3985 | 3980 | 881 |
| 618 | 20230706 | 091500 | 206166880 | 3980 | 3980 | 3985 | 3980 | 1347 |
| 619 | 20230706 | 091400 | 200803330 | 3980 | 3990 | 3990 | 3975 | 3157 |
| 620 | 20230706 | 091300 | 188238725 | 3990 | 3985 | 3990 | 3980 | 3985 |
| 621 | 20230706 | 091200 | 172366915 | 3985 | 3985 | 3985 | 3980 | 948 |
| 622 | 20230706 | 091100 | 168590295 | 3980 | 3990 | 3990 | 3980 | 4375 |
| 623 | 20230706 | 091000 | 151162440 | 3995 | 3995 | 4000 | 3990 | 2660 |
| 624 | 20230706 | 090900 | 140528945 | 3995 | 3985 | 3995 | 3985 | 4114 |
| 625 | 20230706 | 090800 | 124128170 | 3985 | 3990 | 3990 | 3985 | 1225 |
| 626 | 20230706 | 090700 | 119246540 | 3990 | 3985 | 3990 | 3980 | 2272 |
| 627 | 20230706 | 090600 | 110198755 | 3985 | 3995 | 3995 | 3985 | 1178 |
| 628 | 20230706 | 090500 | 105500365 | 3995 | 3985 | 3995 | 3980 | 2915 |
| 629 | 20230706 | 090400 | 93881710 | 3980 | 3975 | 3985 | 3975 | 8415 |
| 630 | 20230706 | 090300 | 60396905 | 3975 | 3980 | 3990 | 3975 | 2573 |
| 631 | 20230706 | 090200 | 50155310 | 3975 | 3990 | 3990 | 3975 | 1797 |
| 632 | 20230706 | 090100 | 42995925 | 3995 | 3990 | 3995 | 3975 | 4372 |
| 633 | 20230706 | 090000 | 25595110 | 3980 | 4030 | 4030 | 3965 | 6389 |