31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 191700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 15665 |
| 3 | 20230607 | 191600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230607 | 191500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230607 | 191400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230607 | 191300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230607 | 191200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230607 | 191100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230607 | 191000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230607 | 190900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230607 | 190800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230607 | 190700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230607 | 190600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230607 | 190500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230607 | 190400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230607 | 190300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230607 | 190200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230607 | 190100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230607 | 190000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230607 | 185900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230607 | 185800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230607 | 185700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230607 | 185600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230607 | 185500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230607 | 185400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230607 | 185300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230607 | 185200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230607 | 185100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230607 | 185000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230607 | 184900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230607 | 184800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230607 | 184700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 15665 |
| 33 | 20230607 | 184600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230607 | 184500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230607 | 184400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230607 | 184300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230607 | 184200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230607 | 184100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230607 | 184000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230607 | 183900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230607 | 183800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230607 | 183700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230607 | 183600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230607 | 183500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230607 | 183400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230607 | 183300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230607 | 183200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230607 | 183100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230607 | 183000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230607 | 182900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230607 | 182800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230607 | 182700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230607 | 182600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230607 | 182500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230607 | 182400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230607 | 182300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230607 | 182200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230607 | 182100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230607 | 182000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230607 | 181900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230607 | 181800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230607 | 181700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 15665 |
| 63 | 20230607 | 181600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230607 | 181500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230607 | 181400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230607 | 181300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230607 | 181200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230607 | 181100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230607 | 181000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230607 | 180900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230607 | 180800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230607 | 180700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230607 | 180600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230607 | 180500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230607 | 180400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230607 | 180300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230607 | 180200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230607 | 180100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230607 | 180000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230607 | 175900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230607 | 175800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230607 | 175700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230607 | 175600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230607 | 175500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230607 | 175400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230607 | 175300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230607 | 175200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230607 | 175100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230607 | 175000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230607 | 174900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230607 | 174800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230607 | 174700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 15665 |
| 93 | 20230607 | 174600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230607 | 174500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230607 | 174400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230607 | 174300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230607 | 174200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230607 | 174100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230607 | 174000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230607 | 173900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230607 | 173800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230607 | 173700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230607 | 173600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230607 | 173500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230607 | 173400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230607 | 173300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230607 | 173200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230607 | 173100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230607 | 173000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230607 | 172900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230607 | 172800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230607 | 172700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230607 | 172600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230607 | 172500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230607 | 172400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230607 | 172300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230607 | 172200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230607 | 172100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230607 | 172000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230607 | 171900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230607 | 171800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230607 | 171700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 15665 |
| 123 | 20230607 | 171600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230607 | 171500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230607 | 171400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230607 | 171300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230607 | 171200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230607 | 171100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230607 | 171000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230607 | 170900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230607 | 170800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230607 | 170700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230607 | 170600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230607 | 170500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230607 | 170400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230607 | 170300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230607 | 170200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230607 | 170100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230607 | 170000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230607 | 165900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230607 | 165800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230607 | 165700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230607 | 165600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230607 | 165500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230607 | 165400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230607 | 165300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230607 | 165200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230607 | 165100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230607 | 165000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230607 | 164900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230607 | 164800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230607 | 164700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 15665 |
| 153 | 20230607 | 164600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230607 | 164500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230607 | 164400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230607 | 164300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230607 | 164200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230607 | 164100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230607 | 164000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230607 | 163900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230607 | 163800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230607 | 163700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230607 | 163600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230607 | 163500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230607 | 163400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230607 | 163300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230607 | 163200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230607 | 163100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230607 | 163000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230607 | 162900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230607 | 162800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230607 | 162700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230607 | 162600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230607 | 162500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230607 | 162400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230607 | 162300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230607 | 162200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230607 | 162100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230607 | 162000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230607 | 161900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230607 | 161800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230607 | 161700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 15665 |
| 183 | 20230607 | 161600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230607 | 161500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230607 | 161400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230607 | 161300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230607 | 161200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230607 | 161100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230607 | 161000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230607 | 160900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230607 | 160800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230607 | 160700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230607 | 160600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230607 | 160500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230607 | 160400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230607 | 160300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230607 | 160200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230607 | 160100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230607 | 160000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230607 | 155900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230607 | 155800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230607 | 155700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230607 | 155600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230607 | 155500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230607 | 155400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230607 | 155300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230607 | 155200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230607 | 155100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20230607 | 155000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230607 | 154900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230607 | 154800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230607 | 154700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 15665 |
| 213 | 20230607 | 154600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230607 | 154500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230607 | 154400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20230607 | 154300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230607 | 154200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20230607 | 154100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230607 | 154000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20230607 | 153900 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20230607 | 153800 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20230607 | 153700 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20230607 | 153600 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20230607 | 153500 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20230607 | 153400 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20230607 | 153300 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20230607 | 153200 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20230607 | 153100 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20230607 | 153000 | 7610072325 | 3830 | 3830 | 3830 | 3830 | 15665 |
| 230 | 20230607 | 152900 | 7550075375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20230607 | 152800 | 7550075375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20230607 | 152700 | 7550075375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20230607 | 152600 | 7550075375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20230607 | 152500 | 7550075375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20230607 | 152400 | 7550075375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20230607 | 152300 | 7550075375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20230607 | 152200 | 7550075375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20230607 | 152100 | 7550075375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20230607 | 152000 | 7550075375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20230607 | 151900 | 7550075375 | 3830 | 3845 | 3845 | 3830 | 652 |
| 241 | 20230607 | 151800 | 7547569230 | 3845 | 3830 | 3850 | 3825 | 4386 |
| 242 | 20230607 | 151700 | 7530743785 | 3835 | 3840 | 3845 | 3835 | 3205 |
| 243 | 20230607 | 151600 | 7518439610 | 3845 | 3845 | 3845 | 3845 | 82 |
| 244 | 20230607 | 151500 | 7518124320 | 3845 | 3850 | 3855 | 3845 | 5287 |
| 245 | 20230607 | 151400 | 7497776475 | 3855 | 3850 | 3855 | 3845 | 3650 |
| 246 | 20230607 | 151300 | 7483728690 | 3850 | 3850 | 3860 | 3850 | 3581 |
| 247 | 20230607 | 151200 | 7469939420 | 3850 | 3845 | 3850 | 3845 | 335 |
| 248 | 20230607 | 151100 | 7468651165 | 3845 | 3835 | 3845 | 3835 | 1165 |
| 249 | 20230607 | 151000 | 7464182320 | 3820 | 3820 | 3835 | 3820 | 8369 |
| 250 | 20230607 | 150900 | 7432177750 | 3825 | 3825 | 3825 | 3825 | 983 |
| 251 | 20230607 | 150800 | 7428417775 | 3825 | 3825 | 3830 | 3825 | 177 |
| 252 | 20230607 | 150700 | 7427740735 | 3825 | 3825 | 3830 | 3825 | 289 |
| 253 | 20230607 | 150600 | 7426634000 | 3825 | 3825 | 3830 | 3825 | 756 |
| 254 | 20230607 | 150500 | 7423741800 | 3830 | 3830 | 3830 | 3830 | 494 |
| 255 | 20230607 | 150400 | 7421849780 | 3830 | 3830 | 3830 | 3830 | 1145 |
| 256 | 20230607 | 150300 | 7417464430 | 3830 | 3840 | 3840 | 3830 | 4995 |
| 257 | 20230607 | 150200 | 7398330920 | 3840 | 3845 | 3845 | 3835 | 253 |
| 258 | 20230607 | 150100 | 7397360085 | 3840 | 3840 | 3845 | 3840 | 857 |
| 259 | 20230607 | 150000 | 7394069190 | 3845 | 3835 | 3845 | 3835 | 634 |
| 260 | 20230607 | 145900 | 7391637735 | 3845 | 3825 | 3845 | 3820 | 1723 |
| 261 | 20230607 | 145800 | 7385049210 | 3825 | 3845 | 3850 | 3825 | 7831 |
| 262 | 20230607 | 145700 | 7354979945 | 3850 | 3850 | 3855 | 3850 | 2153 |
| 263 | 20230607 | 145600 | 7346689190 | 3850 | 3855 | 3855 | 3850 | 260 |
| 264 | 20230607 | 145500 | 7345687560 | 3860 | 3870 | 3870 | 3860 | 1089 |
| 265 | 20230607 | 145400 | 7341478965 | 3870 | 3870 | 3870 | 3870 | 376 |
| 266 | 20230607 | 145300 | 7340023845 | 3870 | 3865 | 3870 | 3865 | 799 |
| 267 | 20230607 | 145200 | 7336935690 | 3865 | 3860 | 3865 | 3860 | 2363 |
| 268 | 20230607 | 145100 | 7327812460 | 3870 | 3870 | 3875 | 3865 | 3307 |
| 269 | 20230607 | 145000 | 7315027830 | 3870 | 3875 | 3875 | 3870 | 230 |
| 270 | 20230607 | 144900 | 7314137230 | 3870 | 3875 | 3880 | 3865 | 3297 |
| 271 | 20230607 | 144800 | 7301367455 | 3875 | 3865 | 3875 | 3865 | 10384 |
| 272 | 20230607 | 144700 | 7261210495 | 3865 | 3855 | 3865 | 3855 | 4762 |
| 273 | 20230607 | 144600 | 7242825525 | 3855 | 3850 | 3855 | 3850 | 842 |
| 274 | 20230607 | 144500 | 7239581115 | 3855 | 3850 | 3855 | 3850 | 3783 |
| 275 | 20230607 | 144400 | 7225001560 | 3850 | 3850 | 3850 | 3850 | 347 |
| 276 | 20230607 | 144300 | 7223665610 | 3850 | 3830 | 3850 | 3830 | 1704 |
| 277 | 20230607 | 144200 | 7217118475 | 3840 | 3845 | 3845 | 3840 | 152 |
| 278 | 20230607 | 144100 | 7216534380 | 3845 | 3850 | 3850 | 3845 | 989 |
| 279 | 20230607 | 144000 | 7212731650 | 3850 | 3845 | 3850 | 3845 | 7413 |
| 280 | 20230607 | 143900 | 7184197225 | 3840 | 3825 | 3840 | 3825 | 11378 |
| 281 | 20230607 | 143800 | 7140643190 | 3820 | 3820 | 3820 | 3820 | 11 |
| 282 | 20230607 | 143700 | 7140601170 | 3825 | 3820 | 3825 | 3820 | 2335 |
| 283 | 20230607 | 143600 | 7131673665 | 3820 | 3820 | 3820 | 3820 | 1650 |
| 284 | 20230607 | 143500 | 7125370665 | 3820 | 3815 | 3820 | 3815 | 548 |
| 285 | 20230607 | 143400 | 7123277545 | 3805 | 3805 | 3805 | 3805 | 1 |
| 286 | 20230607 | 143300 | 7123273740 | 3815 | 3815 | 3815 | 3815 | 1 |
| 287 | 20230607 | 143200 | 7123269925 | 3810 | 3810 | 3810 | 3810 | 6 |
| 288 | 20230607 | 143100 | 7123247065 | 3810 | 3805 | 3810 | 3800 | 2760 |
| 289 | 20230607 | 143000 | 7112739830 | 3800 | 3805 | 3805 | 3800 | 7090 |
| 290 | 20230607 | 142900 | 7085768570 | 3805 | 3810 | 3810 | 3805 | 41 |
| 291 | 20230607 | 142800 | 7085612365 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 292 | 20230607 | 142700 | 7081802365 | 3810 | 3810 | 3810 | 3810 | 101 |
| 293 | 20230607 | 142600 | 7081417555 | 3815 | 3815 | 3815 | 3815 | 26 |
| 294 | 20230607 | 142500 | 7081318365 | 3805 | 3805 | 3805 | 3805 | 1 |
| 295 | 20230607 | 142400 | 7081314560 | 3820 | 3820 | 3820 | 3820 | 0 |
| 296 | 20230607 | 142300 | 7081314560 | 3820 | 3805 | 3820 | 3805 | 2487 |
| 297 | 20230607 | 142200 | 7071844010 | 3805 | 3810 | 3815 | 3805 | 6224 |
| 298 | 20230607 | 142100 | 7048132390 | 3815 | 3820 | 3820 | 3815 | 4576 |
| 299 | 20230607 | 142000 | 7030672425 | 3820 | 3815 | 3820 | 3815 | 65 |
| 300 | 20230607 | 141900 | 7030424425 | 3815 | 3815 | 3815 | 3815 | 42 |
| 301 | 20230607 | 141800 | 7030264195 | 3815 | 3815 | 3815 | 3815 | 0 |
| 302 | 20230607 | 141700 | 7030264195 | 3815 | 3820 | 3820 | 3815 | 77 |
| 303 | 20230607 | 141600 | 7029970100 | 3820 | 3815 | 3825 | 3815 | 44 |
| 304 | 20230607 | 141500 | 7029802180 | 3820 | 3815 | 3820 | 3815 | 953 |
| 305 | 20230607 | 141400 | 7026162130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 306 | 20230607 | 141300 | 7026162130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 307 | 20230607 | 141200 | 7026162130 | 3815 | 3815 | 3815 | 3815 | 3000 |
| 308 | 20230607 | 141100 | 7014717130 | 3820 | 3815 | 3820 | 3815 | 49 |
| 309 | 20230607 | 141000 | 7014530150 | 3815 | 3820 | 3820 | 3815 | 356 |
| 310 | 20230607 | 140900 | 7013170235 | 3820 | 3820 | 3820 | 3820 | 5 |
| 311 | 20230607 | 140800 | 7013151135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 312 | 20230607 | 140700 | 7013151135 | 3825 | 3825 | 3825 | 3825 | 469 |
| 313 | 20230607 | 140600 | 7011357210 | 3825 | 3825 | 3825 | 3825 | 1 |
| 314 | 20230607 | 140500 | 7011353385 | 3805 | 3805 | 3805 | 3805 | 20 |
| 315 | 20230607 | 140400 | 7011277285 | 3805 | 3810 | 3825 | 3805 | 1001 |
| 316 | 20230607 | 140300 | 7007457100 | 3810 | 3810 | 3810 | 3805 | 221 |
| 317 | 20230607 | 140200 | 7006615235 | 3810 | 3810 | 3810 | 3810 | 999 |
| 318 | 20230607 | 140100 | 7002809045 | 3810 | 3800 | 3810 | 3800 | 664 |
| 319 | 20230607 | 140000 | 7000285835 | 3800 | 3800 | 3800 | 3800 | 1 |
| 320 | 20230607 | 135900 | 7000282035 | 3795 | 3805 | 3805 | 3795 | 551 |
| 321 | 20230607 | 135800 | 6998189525 | 3800 | 3800 | 3800 | 3800 | 5 |
| 322 | 20230607 | 135700 | 6998170525 | 3815 | 3810 | 3815 | 3795 | 2024 |
| 323 | 20230607 | 135600 | 6990478875 | 3805 | 3815 | 3815 | 3805 | 846 |
| 324 | 20230607 | 135500 | 6987259245 | 3815 | 3810 | 3815 | 3810 | 39 |
| 325 | 20230607 | 135400 | 6987110600 | 3815 | 3810 | 3815 | 3810 | 289 |
| 326 | 20230607 | 135300 | 6986009460 | 3815 | 3815 | 3815 | 3815 | 1 |
| 327 | 20230607 | 135200 | 6986005645 | 3805 | 3815 | 3815 | 3805 | 1401 |
| 328 | 20230607 | 135100 | 6980671120 | 3815 | 3815 | 3815 | 3815 | 341 |
| 329 | 20230607 | 135000 | 6979370205 | 3820 | 3820 | 3820 | 3820 | 1499 |
| 330 | 20230607 | 134900 | 6973644025 | 3820 | 3830 | 3830 | 3820 | 353 |
| 331 | 20230607 | 134800 | 6972295555 | 3815 | 3835 | 3835 | 3815 | 7175 |
| 332 | 20230607 | 134700 | 6944850960 | 3835 | 3840 | 3840 | 3835 | 1778 |
| 333 | 20230607 | 134600 | 6938030990 | 3845 | 3845 | 3845 | 3845 | 0 |
| 334 | 20230607 | 134500 | 6938030990 | 3845 | 3845 | 3845 | 3845 | 5 |
| 335 | 20230607 | 134400 | 6938011765 | 3845 | 3845 | 3845 | 3845 | 5 |
| 336 | 20230607 | 134300 | 6937992540 | 3850 | 3840 | 3850 | 3840 | 305 |
| 337 | 20230607 | 134200 | 6936821320 | 3840 | 3850 | 3850 | 3840 | 147 |
| 338 | 20230607 | 134100 | 6936256830 | 3850 | 3850 | 3850 | 3840 | 3 |
| 339 | 20230607 | 134000 | 6936245290 | 3850 | 3845 | 3850 | 3840 | 390 |
| 340 | 20230607 | 133900 | 6934746210 | 3840 | 3840 | 3840 | 3840 | 256 |
| 341 | 20230607 | 133800 | 6933763170 | 3840 | 3840 | 3840 | 3840 | 30 |
| 342 | 20230607 | 133700 | 6933647970 | 3835 | 3850 | 3850 | 3835 | 1091 |
| 343 | 20230607 | 133600 | 6929462545 | 3850 | 3850 | 3855 | 3850 | 304 |
| 344 | 20230607 | 133500 | 6928291640 | 3850 | 3855 | 3855 | 3850 | 27 |
| 345 | 20230607 | 133400 | 6928187560 | 3855 | 3850 | 3855 | 3850 | 28 |
| 346 | 20230607 | 133300 | 6928079755 | 3850 | 3850 | 3850 | 3850 | 105 |
| 347 | 20230607 | 133200 | 6927675505 | 3855 | 3855 | 3855 | 3855 | 1 |
| 348 | 20230607 | 133100 | 6927671650 | 3850 | 3850 | 3850 | 3850 | 5 |
| 349 | 20230607 | 133000 | 6927652400 | 3855 | 3855 | 3855 | 3855 | 261 |
| 350 | 20230607 | 132900 | 6926646245 | 3855 | 3855 | 3855 | 3850 | 1215 |
| 351 | 20230607 | 132800 | 6921962660 | 3855 | 3840 | 3855 | 3840 | 8738 |
| 352 | 20230607 | 132700 | 6888380280 | 3840 | 3840 | 3840 | 3840 | 836 |
| 353 | 20230607 | 132600 | 6885170040 | 3845 | 3845 | 3845 | 3845 | 2 |
| 354 | 20230607 | 132500 | 6885162350 | 3845 | 3845 | 3845 | 3845 | 856 |
| 355 | 20230607 | 132400 | 6881871030 | 3845 | 3850 | 3850 | 3845 | 770 |
| 356 | 20230607 | 132300 | 6878907880 | 3850 | 3850 | 3850 | 3850 | 0 |
| 357 | 20230607 | 132200 | 6878907880 | 3850 | 3850 | 3850 | 3850 | 0 |
| 358 | 20230607 | 132100 | 6878907880 | 3850 | 3850 | 3850 | 3850 | 303 |
| 359 | 20230607 | 132000 | 6877741330 | 3855 | 3855 | 3855 | 3855 | 312 |
| 360 | 20230607 | 131900 | 6876538570 | 3860 | 3865 | 3865 | 3860 | 1861 |
| 361 | 20230607 | 131800 | 6869354960 | 3865 | 3860 | 3865 | 3860 | 122 |
| 362 | 20230607 | 131700 | 6868883940 | 3855 | 3865 | 3865 | 3855 | 2377 |
| 363 | 20230607 | 131600 | 6859704380 | 3860 | 3850 | 3860 | 3850 | 1839 |
| 364 | 20230607 | 131500 | 6852606340 | 3860 | 3850 | 3860 | 3845 | 261 |
| 365 | 20230607 | 131400 | 6851602625 | 3850 | 3850 | 3850 | 3850 | 174 |
| 366 | 20230607 | 131300 | 6850932725 | 3850 | 3850 | 3850 | 3850 | 200 |
| 367 | 20230607 | 131200 | 6850162725 | 3860 | 3855 | 3860 | 3855 | 250 |
| 368 | 20230607 | 131100 | 6849197825 | 3865 | 3855 | 3865 | 3850 | 491 |
| 369 | 20230607 | 131000 | 6847307030 | 3850 | 3850 | 3850 | 3850 | 5 |
| 370 | 20230607 | 130900 | 6847287780 | 3850 | 3845 | 3850 | 3845 | 838 |
| 371 | 20230607 | 130800 | 6844065550 | 3845 | 3845 | 3845 | 3845 | 79 |
| 372 | 20230607 | 130700 | 6843761795 | 3845 | 3845 | 3845 | 3845 | 15 |
| 373 | 20230607 | 130600 | 6843704120 | 3855 | 3865 | 3865 | 3835 | 2827 |
| 374 | 20230607 | 130500 | 6832821420 | 3865 | 3865 | 3865 | 3865 | 1 |
| 375 | 20230607 | 130400 | 6832817555 | 3865 | 3865 | 3865 | 3865 | 102 |
| 376 | 20230607 | 130300 | 6832423325 | 3865 | 3865 | 3865 | 3865 | 1 |
| 377 | 20230607 | 130200 | 6832419460 | 3840 | 3845 | 3845 | 3840 | 969 |
| 378 | 20230607 | 130100 | 6828694420 | 3845 | 3845 | 3845 | 3840 | 1002 |
| 379 | 20230607 | 130000 | 6824844145 | 3860 | 3885 | 3885 | 3860 | 1074 |
| 380 | 20230607 | 125900 | 6820680535 | 3885 | 3860 | 3885 | 3860 | 15220 |
| 381 | 20230607 | 125800 | 6761675245 | 3860 | 3845 | 3860 | 3845 | 24664 |
| 382 | 20230607 | 125700 | 6666683725 | 3845 | 3830 | 3845 | 3830 | 1750 |
| 383 | 20230607 | 125600 | 6659973225 | 3830 | 3830 | 3830 | 3830 | 854 |
| 384 | 20230607 | 125500 | 6656702405 | 3830 | 3840 | 3840 | 3830 | 180 |
| 385 | 20230607 | 125400 | 6656011710 | 3840 | 3840 | 3840 | 3840 | 484 |
| 386 | 20230607 | 125300 | 6654153150 | 3840 | 3840 | 3840 | 3840 | 1502 |
| 387 | 20230607 | 125200 | 6648385470 | 3840 | 3840 | 3840 | 3830 | 1952 |
| 388 | 20230607 | 125100 | 6640891300 | 3840 | 3840 | 3840 | 3840 | 1 |
| 389 | 20230607 | 125000 | 6640887460 | 3830 | 3830 | 3830 | 3830 | 107 |
| 390 | 20230607 | 124900 | 6640477650 | 3830 | 3830 | 3830 | 3830 | 8 |
| 391 | 20230607 | 124800 | 6640447010 | 3825 | 3830 | 3830 | 3825 | 1753 |
| 392 | 20230607 | 124700 | 6633736410 | 3830 | 3825 | 3830 | 3825 | 110 |
| 393 | 20230607 | 124600 | 6633315160 | 3830 | 3825 | 3830 | 3825 | 511 |
| 394 | 20230607 | 124500 | 6631358080 | 3810 | 3810 | 3815 | 3810 | 1135 |
| 395 | 20230607 | 124400 | 6627033030 | 3810 | 3810 | 3810 | 3810 | 0 |
| 396 | 20230607 | 124300 | 6627033030 | 3810 | 3810 | 3810 | 3810 | 42 |
| 397 | 20230607 | 124200 | 6626873010 | 3815 | 3820 | 3820 | 3815 | 1733 |
| 398 | 20230607 | 124100 | 6620253105 | 3830 | 3835 | 3840 | 3830 | 1220 |
| 399 | 20230607 | 124000 | 6615575090 | 3840 | 3840 | 3840 | 3840 | 2 |
| 400 | 20230607 | 123900 | 6615567410 | 3840 | 3840 | 3840 | 3840 | 8 |
| 401 | 20230607 | 123800 | 6615536690 | 3835 | 3840 | 3840 | 3835 | 620 |
| 402 | 20230607 | 123700 | 6613158490 | 3840 | 3840 | 3840 | 3840 | 20 |
| 403 | 20230607 | 123600 | 6613081690 | 3835 | 3835 | 3835 | 3835 | 1042 |
| 404 | 20230607 | 123500 | 6609085620 | 3835 | 3835 | 3835 | 3835 | 291 |
| 405 | 20230607 | 123400 | 6607969635 | 3835 | 3835 | 3835 | 3835 | 436 |
| 406 | 20230607 | 123300 | 6606297575 | 3835 | 3830 | 3835 | 3830 | 3157 |
| 407 | 20230607 | 123200 | 6594190890 | 3835 | 3835 | 3835 | 3835 | 211 |
| 408 | 20230607 | 123100 | 6593381705 | 3835 | 3835 | 3835 | 3835 | 2106 |
| 409 | 20230607 | 123000 | 6585305195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 410 | 20230607 | 122900 | 6585305195 | 3835 | 3845 | 3845 | 3830 | 3917 |
| 411 | 20230607 | 122800 | 6570268970 | 3845 | 3805 | 3845 | 3805 | 16715 |
| 412 | 20230607 | 122700 | 6506367795 | 3805 | 3805 | 3805 | 3805 | 0 |
| 413 | 20230607 | 122600 | 6506367795 | 3805 | 3805 | 3805 | 3805 | 350 |
| 414 | 20230607 | 122500 | 6505036045 | 3800 | 3800 | 3800 | 3800 | 70 |
| 415 | 20230607 | 122400 | 6504770045 | 3795 | 3800 | 3800 | 3795 | 610 |
| 416 | 20230607 | 122300 | 6502454540 | 3800 | 3800 | 3800 | 3800 | 29 |
| 417 | 20230607 | 122200 | 6502344340 | 3800 | 3800 | 3800 | 3800 | 71 |
| 418 | 20230607 | 122100 | 6502074540 | 3800 | 3805 | 3805 | 3800 | 7 |
| 419 | 20230607 | 122000 | 6502047935 | 3800 | 3805 | 3805 | 3800 | 1261 |
| 420 | 20230607 | 121900 | 6497250970 | 3805 | 3805 | 3805 | 3800 | 1205 |
| 421 | 20230607 | 121800 | 6492665975 | 3800 | 3800 | 3800 | 3800 | 0 |
| 422 | 20230607 | 121700 | 6492665975 | 3800 | 3800 | 3800 | 3800 | 305 |
| 423 | 20230607 | 121600 | 6491506975 | 3800 | 3800 | 3800 | 3800 | 129 |
| 424 | 20230607 | 121500 | 6491016775 | 3800 | 3800 | 3800 | 3800 | 10 |
| 425 | 20230607 | 121400 | 6490978775 | 3800 | 3800 | 3805 | 3800 | 316 |
| 426 | 20230607 | 121300 | 6489777970 | 3800 | 3800 | 3805 | 3800 | 22 |
| 427 | 20230607 | 121200 | 6489694360 | 3800 | 3800 | 3800 | 3800 | 224 |
| 428 | 20230607 | 121100 | 6488843160 | 3800 | 3800 | 3800 | 3800 | 733 |
| 429 | 20230607 | 121000 | 6486057760 | 3800 | 3800 | 3800 | 3795 | 1446 |
| 430 | 20230607 | 120900 | 6480564710 | 3800 | 3805 | 3805 | 3800 | 502 |
| 431 | 20230607 | 120800 | 6478654610 | 3795 | 3795 | 3795 | 3795 | 1719 |
| 432 | 20230607 | 120700 | 6472131005 | 3795 | 3790 | 3795 | 3790 | 14 |
| 433 | 20230607 | 120600 | 6472077890 | 3795 | 3795 | 3805 | 3790 | 7892 |
| 434 | 20230607 | 120500 | 6442139040 | 3795 | 3795 | 3800 | 3795 | 165 |
| 435 | 20230607 | 120400 | 6441512615 | 3795 | 3795 | 3795 | 3795 | 40 |
| 436 | 20230607 | 120300 | 6441360815 | 3795 | 3805 | 3810 | 3795 | 984 |
| 437 | 20230607 | 120200 | 6437614595 | 3795 | 3805 | 3805 | 3795 | 815 |
| 438 | 20230607 | 120100 | 6434518450 | 3805 | 3800 | 3805 | 3800 | 859 |
| 439 | 20230607 | 120000 | 6431252780 | 3800 | 3800 | 3800 | 3800 | 0 |
| 440 | 20230607 | 115900 | 6431252780 | 3800 | 3810 | 3810 | 3800 | 263 |
| 441 | 20230607 | 115800 | 6430253180 | 3810 | 3800 | 3810 | 3800 | 9969 |
| 442 | 20230607 | 115700 | 6392370780 | 3805 | 3795 | 3805 | 3795 | 366 |
| 443 | 20230607 | 115600 | 6390980880 | 3800 | 3795 | 3800 | 3795 | 110 |
| 444 | 20230607 | 115500 | 6390563370 | 3800 | 3805 | 3805 | 3795 | 4 |
| 445 | 20230607 | 115400 | 6390548170 | 3795 | 3800 | 3805 | 3795 | 202 |
| 446 | 20230607 | 115300 | 6389781560 | 3805 | 3810 | 3810 | 3805 | 3678 |
| 447 | 20230607 | 115200 | 6375785355 | 3815 | 3815 | 3815 | 3815 | 10 |
| 448 | 20230607 | 115100 | 6375747205 | 3810 | 3810 | 3810 | 3810 | 1 |
| 449 | 20230607 | 115000 | 6375743395 | 3810 | 3810 | 3810 | 3810 | 524 |
| 450 | 20230607 | 114900 | 6373746955 | 3810 | 3810 | 3810 | 3805 | 206 |
| 451 | 20230607 | 114800 | 6372962100 | 3820 | 3820 | 3820 | 3810 | 1475 |
| 452 | 20230607 | 114700 | 6367342040 | 3820 | 3815 | 3820 | 3815 | 3513 |
| 453 | 20230607 | 114600 | 6353939940 | 3815 | 3805 | 3815 | 3805 | 3396 |
| 454 | 20230607 | 114500 | 6341004450 | 3805 | 3800 | 3805 | 3800 | 21 |
| 455 | 20230607 | 114400 | 6340924645 | 3800 | 3800 | 3805 | 3800 | 425 |
| 456 | 20230607 | 114300 | 6339309640 | 3800 | 3800 | 3805 | 3800 | 542 |
| 457 | 20230607 | 114200 | 6337250035 | 3800 | 3805 | 3805 | 3800 | 619 |
| 458 | 20230607 | 114100 | 6334897815 | 3805 | 3810 | 3810 | 3805 | 167 |
| 459 | 20230607 | 114000 | 6334262370 | 3810 | 3805 | 3810 | 3805 | 46 |
| 460 | 20230607 | 113900 | 6334087320 | 3805 | 3800 | 3815 | 3800 | 1470 |
| 461 | 20230607 | 113800 | 6328484385 | 3810 | 3810 | 3815 | 3810 | 1171 |
| 462 | 20230607 | 113700 | 6324022870 | 3815 | 3810 | 3815 | 3795 | 14932 |
| 463 | 20230607 | 113600 | 6267298320 | 3795 | 3815 | 3815 | 3795 | 598 |
| 464 | 20230607 | 113500 | 6265027340 | 3810 | 3815 | 3815 | 3795 | 2502 |
| 465 | 20230607 | 113400 | 6255494730 | 3795 | 3810 | 3815 | 3795 | 236 |
| 466 | 20230607 | 113300 | 6254594650 | 3795 | 3815 | 3815 | 3795 | 257 |
| 467 | 20230607 | 113200 | 6253618595 | 3815 | 3800 | 3815 | 3795 | 1441 |
| 468 | 20230607 | 113100 | 6248139685 | 3800 | 3805 | 3805 | 3800 | 486 |
| 469 | 20230607 | 113000 | 6246292725 | 3805 | 3805 | 3805 | 3800 | 2805 |
| 470 | 20230607 | 112900 | 6235633385 | 3800 | 3805 | 3825 | 3800 | 6030 |
| 471 | 20230607 | 112800 | 6212708350 | 3805 | 3820 | 3820 | 3805 | 1000 |
| 472 | 20230607 | 112700 | 6208901415 | 3820 | 3820 | 3820 | 3820 | 629 |
| 473 | 20230607 | 112600 | 6206498635 | 3820 | 3825 | 3825 | 3820 | 1454 |
| 474 | 20230607 | 112500 | 6200943745 | 3830 | 3835 | 3835 | 3830 | 1109 |
| 475 | 20230607 | 112400 | 6196696025 | 3840 | 3835 | 3840 | 3835 | 7 |
| 476 | 20230607 | 112300 | 6196669150 | 3840 | 3845 | 3845 | 3840 | 1199 |
| 477 | 20230607 | 112200 | 6192059065 | 3840 | 3840 | 3845 | 3840 | 1836 |
| 478 | 20230607 | 112100 | 6185008820 | 3840 | 3840 | 3840 | 3840 | 275 |
| 479 | 20230607 | 112000 | 6183952820 | 3840 | 3825 | 3840 | 3825 | 10623 |
| 480 | 20230607 | 111900 | 6143175735 | 3825 | 3830 | 3830 | 3825 | 166 |
| 481 | 20230607 | 111800 | 6142539995 | 3830 | 3835 | 3835 | 3830 | 54 |
| 482 | 20230607 | 111700 | 6142332910 | 3835 | 3840 | 3840 | 3835 | 231 |
| 483 | 20230607 | 111600 | 6141447020 | 3835 | 3835 | 3835 | 3835 | 149 |
| 484 | 20230607 | 111500 | 6140875605 | 3840 | 3835 | 3840 | 3835 | 302 |
| 485 | 20230607 | 111400 | 6139717360 | 3820 | 3815 | 3835 | 3815 | 1858 |
| 486 | 20230607 | 111300 | 6132610390 | 3810 | 3810 | 3815 | 3810 | 1047 |
| 487 | 20230607 | 111200 | 6128621075 | 3810 | 3810 | 3810 | 3810 | 304 |
| 488 | 20230607 | 111100 | 6127462835 | 3805 | 3805 | 3805 | 3805 | 485 |
| 489 | 20230607 | 111000 | 6125617410 | 3805 | 3805 | 3820 | 3800 | 2017 |
| 490 | 20230607 | 110900 | 6117948720 | 3805 | 3810 | 3815 | 3805 | 8594 |
| 491 | 20230607 | 110800 | 6085222010 | 3810 | 3820 | 3825 | 3810 | 6218 |
| 492 | 20230607 | 110700 | 6061504895 | 3820 | 3825 | 3830 | 3820 | 3944 |
| 493 | 20230607 | 110600 | 6046427750 | 3830 | 3840 | 3840 | 3830 | 1443 |
| 494 | 20230607 | 110500 | 6040900895 | 3840 | 3835 | 3840 | 3830 | 5279 |
| 495 | 20230607 | 110400 | 6020649590 | 3840 | 3845 | 3845 | 3840 | 702 |
| 496 | 20230607 | 110300 | 6017953905 | 3835 | 3835 | 3845 | 3835 | 323 |
| 497 | 20230607 | 110200 | 6016715190 | 3835 | 3830 | 3835 | 3830 | 456 |
| 498 | 20230607 | 110100 | 6014966460 | 3845 | 3835 | 3845 | 3830 | 2372 |
| 499 | 20230607 | 110000 | 6005870490 | 3835 | 3840 | 3840 | 3835 | 494 |
| 500 | 20230607 | 105900 | 6003975765 | 3840 | 3845 | 3845 | 3840 | 4398 |
| 501 | 20230607 | 105800 | 5987084015 | 3845 | 3845 | 3845 | 3845 | 342 |
| 502 | 20230607 | 105700 | 5985769025 | 3845 | 3845 | 3850 | 3845 | 1642 |
| 503 | 20230607 | 105600 | 5979452850 | 3845 | 3845 | 3850 | 3845 | 680 |
| 504 | 20230607 | 105500 | 5976837750 | 3850 | 3855 | 3855 | 3850 | 1581 |
| 505 | 20230607 | 105400 | 5970750880 | 3855 | 3855 | 3860 | 3855 | 799 |
| 506 | 20230607 | 105300 | 5967670610 | 3860 | 3860 | 3860 | 3860 | 646 |
| 507 | 20230607 | 105200 | 5965177050 | 3860 | 3855 | 3860 | 3855 | 32 |
| 508 | 20230607 | 105100 | 5965053680 | 3855 | 3855 | 3865 | 3855 | 213 |
| 509 | 20230607 | 105000 | 5964232555 | 3855 | 3860 | 3860 | 3855 | 27 |
| 510 | 20230607 | 104900 | 5964128465 | 3870 | 3850 | 3870 | 3850 | 854 |
| 511 | 20230607 | 104800 | 5960840525 | 3850 | 3855 | 3855 | 3850 | 4208 |
| 512 | 20230607 | 104700 | 5944633690 | 3855 | 3865 | 3865 | 3855 | 1471 |
| 513 | 20230607 | 104600 | 5938959380 | 3870 | 3870 | 3870 | 3870 | 100 |
| 514 | 20230607 | 104500 | 5938572380 | 3870 | 3870 | 3870 | 3870 | 11 |
| 515 | 20230607 | 104400 | 5938529810 | 3870 | 3855 | 3880 | 3855 | 6016 |
| 516 | 20230607 | 104300 | 5915203560 | 3855 | 3860 | 3860 | 3855 | 370 |
| 517 | 20230607 | 104200 | 5913775915 | 3860 | 3855 | 3860 | 3855 | 211 |
| 518 | 20230607 | 104100 | 5912962460 | 3855 | 3855 | 3865 | 3855 | 1201 |
| 519 | 20230607 | 104000 | 5908331605 | 3855 | 3860 | 3860 | 3855 | 1530 |
| 520 | 20230607 | 103900 | 5902431485 | 3865 | 3865 | 3865 | 3865 | 110 |
| 521 | 20230607 | 103800 | 5902006335 | 3865 | 3875 | 3875 | 3865 | 61 |
| 522 | 20230607 | 103700 | 5901770510 | 3880 | 3855 | 3880 | 3855 | 249 |
| 523 | 20230607 | 103600 | 5900810565 | 3855 | 3880 | 3885 | 3855 | 5861 |
| 524 | 20230607 | 103500 | 5878075015 | 3885 | 3885 | 3885 | 3880 | 124 |
| 525 | 20230607 | 103400 | 5877593855 | 3880 | 3870 | 3880 | 3870 | 4594 |
| 526 | 20230607 | 103300 | 5859776760 | 3850 | 3850 | 3850 | 3850 | 738 |
| 527 | 20230607 | 103200 | 5856935460 | 3850 | 3850 | 3850 | 3850 | 5306 |
| 528 | 20230607 | 103100 | 5836507360 | 3850 | 3855 | 3875 | 3850 | 1515 |
| 529 | 20230607 | 103000 | 5830673445 | 3875 | 3880 | 3880 | 3855 | 3168 |
| 530 | 20230607 | 102900 | 5818458310 | 3880 | 3890 | 3890 | 3850 | 5440 |
| 531 | 20230607 | 102800 | 5797437420 | 3890 | 3895 | 3895 | 3890 | 2350 |
| 532 | 20230607 | 102700 | 5788293435 | 3890 | 3895 | 3895 | 3890 | 2594 |
| 533 | 20230607 | 102600 | 5778192755 | 3895 | 3875 | 3895 | 3875 | 4854 |
| 534 | 20230607 | 102500 | 5759353400 | 3875 | 3875 | 3875 | 3870 | 725 |
| 535 | 20230607 | 102400 | 5756544170 | 3875 | 3880 | 3880 | 3875 | 713 |
| 536 | 20230607 | 102300 | 5753777880 | 3880 | 3880 | 3880 | 3880 | 161 |
| 537 | 20230607 | 102200 | 5753153200 | 3885 | 3890 | 3890 | 3885 | 294 |
| 538 | 20230607 | 102100 | 5752009865 | 3890 | 3875 | 3895 | 3875 | 211 |
| 539 | 20230607 | 102000 | 5751192125 | 3895 | 3880 | 3895 | 3880 | 1942 |
| 540 | 20230607 | 101900 | 5743640510 | 3880 | 3880 | 3885 | 3880 | 60 |
| 541 | 20230607 | 101800 | 5743407565 | 3880 | 3875 | 3885 | 3875 | 1061 |
| 542 | 20230607 | 101700 | 5739294245 | 3885 | 3875 | 3885 | 3875 | 1679 |
| 543 | 20230607 | 101600 | 5732779210 | 3875 | 3875 | 3875 | 3875 | 312 |
| 544 | 20230607 | 101500 | 5731570210 | 3870 | 3870 | 3875 | 3870 | 144 |
| 545 | 20230607 | 101400 | 5731012590 | 3870 | 3880 | 3880 | 3870 | 41 |
| 546 | 20230607 | 101300 | 5730853660 | 3885 | 3880 | 3885 | 3880 | 34 |
| 547 | 20230607 | 101200 | 5730721610 | 3885 | 3865 | 3885 | 3865 | 1320 |
| 548 | 20230607 | 101100 | 5725614610 | 3865 | 3860 | 3865 | 3855 | 3650 |
| 549 | 20230607 | 101000 | 5711527420 | 3860 | 3865 | 3865 | 3855 | 1800 |
| 550 | 20230607 | 100900 | 5704579590 | 3860 | 3865 | 3865 | 3860 | 2283 |
| 551 | 20230607 | 100800 | 5695760820 | 3865 | 3875 | 3890 | 3855 | 5400 |
| 552 | 20230607 | 100700 | 5674875290 | 3875 | 3875 | 3895 | 3875 | 2739 |
| 553 | 20230607 | 100600 | 5664225675 | 3870 | 3865 | 3875 | 3850 | 632 |
| 554 | 20230607 | 100500 | 5661780510 | 3865 | 3845 | 3865 | 3845 | 2011 |
| 555 | 20230607 | 100400 | 5654034165 | 3840 | 3855 | 3855 | 3840 | 5065 |
| 556 | 20230607 | 100300 | 5634546890 | 3850 | 3850 | 3855 | 3845 | 5830 |
| 557 | 20230607 | 100200 | 5612111115 | 3850 | 3850 | 3850 | 3845 | 3322 |
| 558 | 20230607 | 100100 | 5599330610 | 3845 | 3850 | 3850 | 3845 | 5755 |
| 559 | 20230607 | 100000 | 5577191670 | 3850 | 3850 | 3850 | 3850 | 3748 |
| 560 | 20230607 | 095900 | 5562761870 | 3875 | 3865 | 3875 | 3850 | 11009 |
| 561 | 20230607 | 095800 | 5520282745 | 3865 | 3875 | 3880 | 3865 | 9415 |
| 562 | 20230607 | 095700 | 5483809100 | 3875 | 3895 | 3900 | 3875 | 19190 |
| 563 | 20230607 | 095600 | 5409060985 | 3895 | 3860 | 3900 | 3855 | 9205 |
| 564 | 20230607 | 095500 | 5373388970 | 3850 | 3870 | 3870 | 3850 | 1473 |
| 565 | 20230607 | 095400 | 5367695660 | 3875 | 3855 | 3875 | 3850 | 4152 |
| 566 | 20230607 | 095300 | 5351661840 | 3855 | 3870 | 3870 | 3850 | 11408 |
| 567 | 20230607 | 095200 | 5307646285 | 3870 | 3860 | 3880 | 3860 | 4556 |
| 568 | 20230607 | 095100 | 5290014965 | 3880 | 3870 | 3880 | 3855 | 10641 |
| 569 | 20230607 | 095000 | 5248903195 | 3870 | 3925 | 3930 | 3865 | 27626 |
| 570 | 20230607 | 094900 | 5140835320 | 3925 | 3925 | 3930 | 3925 | 8347 |
| 571 | 20230607 | 094800 | 5108066380 | 3925 | 3935 | 3935 | 3925 | 6287 |
| 572 | 20230607 | 094700 | 5083369610 | 3930 | 3925 | 3935 | 3925 | 25968 |
| 573 | 20230607 | 094600 | 4981370105 | 3930 | 3930 | 3930 | 3925 | 12940 |
| 574 | 20230607 | 094500 | 4930536290 | 3925 | 3890 | 3925 | 3885 | 20914 |
| 575 | 20230607 | 094400 | 4848702380 | 3890 | 3900 | 3900 | 3850 | 32811 |
| 576 | 20230607 | 094300 | 4721030705 | 3900 | 3910 | 3915 | 3900 | 69190 |
| 577 | 20230607 | 094200 | 4451113270 | 3915 | 3905 | 3930 | 3905 | 13299 |
| 578 | 20230607 | 094100 | 4398978010 | 3905 | 3920 | 3925 | 3905 | 16892 |
| 579 | 20230607 | 094000 | 4332793235 | 3920 | 3915 | 3925 | 3915 | 8084 |
| 580 | 20230607 | 093900 | 4301102535 | 3920 | 3910 | 3920 | 3905 | 34399 |
| 581 | 20230607 | 093800 | 4166684615 | 3905 | 3905 | 3910 | 3905 | 3804 |
| 582 | 20230607 | 093700 | 4151829180 | 3910 | 3910 | 3915 | 3905 | 12797 |
| 583 | 20230607 | 093600 | 4101842025 | 3910 | 3920 | 3920 | 3895 | 9637 |
| 584 | 20230607 | 093500 | 4064159965 | 3920 | 3905 | 3920 | 3890 | 31390 |
| 585 | 20230607 | 093400 | 3941453930 | 3910 | 3895 | 3910 | 3890 | 9948 |
| 586 | 20230607 | 093300 | 3902617505 | 3900 | 3890 | 3900 | 3885 | 7468 |
| 587 | 20230607 | 093200 | 3873545700 | 3890 | 3850 | 3910 | 3840 | 21657 |
| 588 | 20230607 | 093100 | 3789265755 | 3850 | 3900 | 3910 | 3835 | 27604 |
| 589 | 20230607 | 093000 | 3682246505 | 3905 | 3880 | 3920 | 3870 | 85152 |
| 590 | 20230607 | 092900 | 3350723355 | 3880 | 3880 | 3880 | 3880 | 0 |
| 591 | 20230607 | 092800 | 3350723355 | 3880 | 3880 | 3880 | 3880 | 0 |
| 592 | 20230607 | 092700 | 3350723355 | 3880 | 3870 | 3880 | 3865 | 36290 |
| 593 | 20230607 | 092600 | 3210051700 | 3870 | 3835 | 3870 | 3835 | 43116 |
| 594 | 20230607 | 092500 | 3043933025 | 3845 | 3830 | 3845 | 3825 | 15264 |
| 595 | 20230607 | 092400 | 2985458545 | 3825 | 3840 | 3840 | 3825 | 3983 |
| 596 | 20230607 | 092300 | 2970214665 | 3830 | 3840 | 3840 | 3825 | 7506 |
| 597 | 20230607 | 092200 | 2941483870 | 3840 | 3850 | 3850 | 3835 | 11069 |
| 598 | 20230607 | 092100 | 2898892840 | 3850 | 3855 | 3855 | 3815 | 19358 |
| 599 | 20230607 | 092000 | 2824554700 | 3845 | 3835 | 3860 | 3815 | 64998 |
| 600 | 20230607 | 091900 | 2575114530 | 3835 | 3785 | 3840 | 3780 | 53824 |
| 601 | 20230607 | 091800 | 2369967770 | 3785 | 3790 | 3795 | 3780 | 7877 |
| 602 | 20230607 | 091700 | 2340150160 | 3790 | 3765 | 3790 | 3765 | 7633 |
| 603 | 20230607 | 091600 | 2311296180 | 3765 | 3745 | 3765 | 3745 | 17091 |
| 604 | 20230607 | 091500 | 2247060235 | 3755 | 3775 | 3785 | 3745 | 25915 |
| 605 | 20230607 | 091400 | 2149456030 | 3775 | 3785 | 3795 | 3775 | 15399 |
| 606 | 20230607 | 091300 | 2091174560 | 3785 | 3775 | 3790 | 3765 | 25222 |
| 607 | 20230607 | 091200 | 1995750790 | 3765 | 3795 | 3800 | 3730 | 30419 |
| 608 | 20230607 | 091100 | 1881103260 | 3800 | 3745 | 3800 | 3735 | 66065 |
| 609 | 20230607 | 091000 | 1631522245 | 3750 | 3760 | 3770 | 3735 | 34560 |
| 610 | 20230607 | 090900 | 1501719820 | 3760 | 3695 | 3760 | 3695 | 117415 |
| 611 | 20230607 | 090800 | 1065145250 | 3690 | 3705 | 3715 | 3690 | 13491 |
| 612 | 20230607 | 090700 | 1015250825 | 3705 | 3705 | 3725 | 3690 | 25314 |
| 613 | 20230607 | 090600 | 921217460 | 3705 | 3700 | 3745 | 3685 | 36955 |
| 614 | 20230607 | 090500 | 784069030 | 3720 | 3685 | 3720 | 3630 | 47468 |
| 615 | 20230607 | 090400 | 609332285 | 3695 | 3605 | 3700 | 3605 | 51568 |
| 616 | 20230607 | 090300 | 420510475 | 3595 | 3570 | 3600 | 3570 | 15598 |
| 617 | 20230607 | 090200 | 364529195 | 3570 | 3620 | 3620 | 3540 | 34188 |
| 618 | 20230607 | 090100 | 241459515 | 3620 | 3520 | 3620 | 3515 | 41326 |
| 619 | 20230607 | 090000 | 93776035 | 3515 | 3530 | 3540 | 3515 | 26568 |