30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 152778 |
| 3 | 20230706 | 190500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20230706 | 190400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20230706 | 190300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20230706 | 190200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20230706 | 190100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20230706 | 190000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20230706 | 185900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20230706 | 185800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20230706 | 185700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20230706 | 185600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20230706 | 185500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20230706 | 185400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20230706 | 185300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20230706 | 185200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20230706 | 185100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20230706 | 185000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20230706 | 184900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20230706 | 184800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20230706 | 184700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20230706 | 184600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20230706 | 184500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20230706 | 184400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20230706 | 184300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20230706 | 184200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20230706 | 184100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20230706 | 184000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20230706 | 183900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20230706 | 183800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20230706 | 183700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20230706 | 183600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 152778 |
| 33 | 20230706 | 183500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20230706 | 183400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20230706 | 183300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20230706 | 183200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20230706 | 183100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20230706 | 183000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20230706 | 182900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20230706 | 182800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20230706 | 182700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20230706 | 182600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20230706 | 182500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20230706 | 182400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20230706 | 182300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20230706 | 182200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20230706 | 182100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20230706 | 182000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20230706 | 181900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20230706 | 181800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20230706 | 181700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20230706 | 181600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20230706 | 181500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20230706 | 181400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20230706 | 181300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20230706 | 181200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20230706 | 181100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20230706 | 181000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20230706 | 180900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20230706 | 180800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20230706 | 180700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20230706 | 180600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 152778 |
| 63 | 20230706 | 180500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20230706 | 180400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20230706 | 180300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20230706 | 180200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20230706 | 180100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20230706 | 180000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20230706 | 175900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20230706 | 175800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20230706 | 175700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20230706 | 175600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20230706 | 175500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20230706 | 175400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20230706 | 175300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20230706 | 175200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20230706 | 175100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20230706 | 175000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20230706 | 174900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20230706 | 174800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20230706 | 174700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20230706 | 174600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20230706 | 174500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20230706 | 174400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20230706 | 174300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20230706 | 174200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20230706 | 174100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20230706 | 174000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20230706 | 173900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20230706 | 173800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20230706 | 173700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20230706 | 173600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 152778 |
| 93 | 20230706 | 173500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20230706 | 173400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20230706 | 173300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20230706 | 173200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20230706 | 173100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20230706 | 173000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20230706 | 172900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20230706 | 172800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20230706 | 172700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20230706 | 172600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20230706 | 172500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20230706 | 172400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20230706 | 172300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20230706 | 172200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20230706 | 172100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20230706 | 172000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20230706 | 171900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20230706 | 171800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20230706 | 171700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20230706 | 171600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20230706 | 171500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20230706 | 171400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20230706 | 171300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20230706 | 171200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20230706 | 171100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20230706 | 171000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20230706 | 170900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20230706 | 170800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20230706 | 170700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20230706 | 170600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 152778 |
| 123 | 20230706 | 170500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20230706 | 170400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20230706 | 170300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20230706 | 170200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20230706 | 170100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20230706 | 170000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20230706 | 165900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20230706 | 165800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20230706 | 165700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20230706 | 165600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20230706 | 165500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20230706 | 165400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20230706 | 165300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20230706 | 165200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20230706 | 165100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20230706 | 165000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20230706 | 164900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20230706 | 164800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20230706 | 164700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20230706 | 164600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20230706 | 164500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20230706 | 164400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20230706 | 164300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20230706 | 164200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20230706 | 164100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20230706 | 164000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20230706 | 163900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20230706 | 163800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20230706 | 163700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20230706 | 163600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 152778 |
| 153 | 20230706 | 163500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20230706 | 163400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20230706 | 163300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20230706 | 163200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20230706 | 163100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20230706 | 163000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20230706 | 162900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20230706 | 162800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20230706 | 162700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20230706 | 162600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20230706 | 162500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20230706 | 162400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20230706 | 162300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20230706 | 162200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20230706 | 162100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20230706 | 162000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20230706 | 161900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20230706 | 161800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20230706 | 161700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20230706 | 161600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20230706 | 161500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20230706 | 161400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20230706 | 161300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20230706 | 161200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20230706 | 161100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20230706 | 161000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20230706 | 160900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20230706 | 160800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20230706 | 160700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20230706 | 160600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 152778 |
| 183 | 20230706 | 160500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20230706 | 160400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20230706 | 160300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20230706 | 160200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20230706 | 160100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20230706 | 160000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20230706 | 155900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20230706 | 155800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20230706 | 155700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20230706 | 155600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20230706 | 155500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20230706 | 155400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20230706 | 155300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20230706 | 155200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20230706 | 155100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20230706 | 155000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20230706 | 154900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20230706 | 154800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20230706 | 154700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20230706 | 154600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20230706 | 154500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20230706 | 154400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20230706 | 154300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20230706 | 154200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20230706 | 154100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20230706 | 154000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20230706 | 153900 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20230706 | 153800 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20230706 | 153700 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20230706 | 153600 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 152778 |
| 213 | 20230706 | 153500 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20230706 | 153400 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20230706 | 153300 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20230706 | 153200 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20230706 | 153100 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20230706 | 153000 | 4764980135 | 3755 | 3755 | 3755 | 3755 | 152778 |
| 219 | 20230706 | 152900 | 4191298745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20230706 | 152800 | 4191298745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20230706 | 152700 | 4191298745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20230706 | 152600 | 4191298745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20230706 | 152500 | 4191298745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20230706 | 152400 | 4191298745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20230706 | 152300 | 4191298745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20230706 | 152200 | 4191298745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20230706 | 152100 | 4191298745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20230706 | 152000 | 4191298745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20230706 | 151900 | 4191298745 | 3730 | 3620 | 3730 | 3590 | 78888 |
| 230 | 20230706 | 151800 | 3900786250 | 3590 | 3590 | 3620 | 3585 | 3136 |
| 231 | 20230706 | 151700 | 3889482845 | 3590 | 3595 | 3595 | 3585 | 1108 |
| 232 | 20230706 | 151600 | 3885504720 | 3595 | 3595 | 3595 | 3595 | 1135 |
| 233 | 20230706 | 151500 | 3881424395 | 3610 | 3595 | 3610 | 3590 | 2093 |
| 234 | 20230706 | 151400 | 3873904200 | 3590 | 3590 | 3590 | 3590 | 1081 |
| 235 | 20230706 | 151300 | 3870023410 | 3595 | 3600 | 3600 | 3590 | 7243 |
| 236 | 20230706 | 151200 | 3843993055 | 3595 | 3600 | 3600 | 3595 | 1270 |
| 237 | 20230706 | 151100 | 3839422000 | 3585 | 3605 | 3615 | 3585 | 23405 |
| 238 | 20230706 | 151000 | 3755279470 | 3605 | 3605 | 3605 | 3605 | 1081 |
| 239 | 20230706 | 150900 | 3751382465 | 3610 | 3600 | 3610 | 3600 | 4736 |
| 240 | 20230706 | 150800 | 3734319355 | 3600 | 3600 | 3610 | 3600 | 2133 |
| 241 | 20230706 | 150700 | 3726640035 | 3610 | 3610 | 3610 | 3590 | 26635 |
| 242 | 20230706 | 150600 | 3630810370 | 3610 | 3610 | 3610 | 3610 | 1181 |
| 243 | 20230706 | 150500 | 3626546960 | 3610 | 3615 | 3615 | 3610 | 1954 |
| 244 | 20230706 | 150400 | 3619487210 | 3615 | 3615 | 3615 | 3615 | 1806 |
| 245 | 20230706 | 150300 | 3612958520 | 3620 | 3625 | 3625 | 3620 | 3100 |
| 246 | 20230706 | 150200 | 3601735020 | 3625 | 3625 | 3625 | 3620 | 1383 |
| 247 | 20230706 | 150100 | 3596727050 | 3625 | 3620 | 3625 | 3620 | 3752 |
| 248 | 20230706 | 150000 | 3583131955 | 3625 | 3620 | 3625 | 3620 | 2257 |
| 249 | 20230706 | 145900 | 3574955835 | 3620 | 3620 | 3620 | 3620 | 3081 |
| 250 | 20230706 | 145800 | 3563802615 | 3620 | 3635 | 3635 | 3620 | 1512 |
| 251 | 20230706 | 145700 | 3558327660 | 3635 | 3620 | 3635 | 3620 | 3597 |
| 252 | 20230706 | 145600 | 3545278565 | 3620 | 3605 | 3635 | 3605 | 3403 |
| 253 | 20230706 | 145500 | 3532988940 | 3610 | 3615 | 3615 | 3605 | 2298 |
| 254 | 20230706 | 145400 | 3524704540 | 3605 | 3610 | 3610 | 3605 | 2032 |
| 255 | 20230706 | 145300 | 3517377840 | 3610 | 3610 | 3610 | 3610 | 3093 |
| 256 | 20230706 | 145200 | 3506212110 | 3610 | 3610 | 3615 | 3610 | 4462 |
| 257 | 20230706 | 145100 | 3490102790 | 3610 | 3615 | 3615 | 3610 | 434 |
| 258 | 20230706 | 145000 | 3488534130 | 3615 | 3620 | 3625 | 3615 | 6482 |
| 259 | 20230706 | 144900 | 3465075010 | 3620 | 3620 | 3620 | 3620 | 1081 |
| 260 | 20230706 | 144800 | 3461161790 | 3620 | 3625 | 3625 | 3620 | 2193 |
| 261 | 20230706 | 144700 | 3453223120 | 3620 | 3620 | 3620 | 3620 | 1081 |
| 262 | 20230706 | 144600 | 3449309900 | 3620 | 3625 | 3630 | 3620 | 2136 |
| 263 | 20230706 | 144500 | 3441567000 | 3625 | 3630 | 3630 | 3625 | 1421 |
| 264 | 20230706 | 144400 | 3436415335 | 3625 | 3625 | 3625 | 3625 | 2199 |
| 265 | 20230706 | 144300 | 3428443960 | 3630 | 3630 | 3630 | 3630 | 1891 |
| 266 | 20230706 | 144200 | 3421579630 | 3630 | 3635 | 3635 | 3630 | 1583 |
| 267 | 20230706 | 144100 | 3415833330 | 3630 | 3635 | 3635 | 3630 | 1091 |
| 268 | 20230706 | 144000 | 3411872950 | 3635 | 3640 | 3650 | 3635 | 46450 |
| 269 | 20230706 | 143900 | 3242985785 | 3640 | 3640 | 3645 | 3640 | 2163 |
| 270 | 20230706 | 143800 | 3235112460 | 3645 | 3640 | 3645 | 3640 | 1092 |
| 271 | 20230706 | 143700 | 3231137530 | 3645 | 3640 | 3645 | 3640 | 69 |
| 272 | 20230706 | 143600 | 3230886160 | 3645 | 3645 | 3645 | 3645 | 10 |
| 273 | 20230706 | 143500 | 3230849710 | 3645 | 3645 | 3645 | 3645 | 16 |
| 274 | 20230706 | 143400 | 3230791390 | 3640 | 3640 | 3640 | 3640 | 469 |
| 275 | 20230706 | 143300 | 3229084230 | 3645 | 3645 | 3645 | 3645 | 234 |
| 276 | 20230706 | 143200 | 3228231300 | 3645 | 3645 | 3645 | 3645 | 10 |
| 277 | 20230706 | 143100 | 3228194850 | 3645 | 3645 | 3645 | 3645 | 780 |
| 278 | 20230706 | 143000 | 3225351750 | 3645 | 3645 | 3645 | 3645 | 3266 |
| 279 | 20230706 | 142900 | 3213447180 | 3645 | 3640 | 3645 | 3640 | 439 |
| 280 | 20230706 | 142800 | 3211849205 | 3640 | 3640 | 3640 | 3640 | 10 |
| 281 | 20230706 | 142700 | 3211812805 | 3640 | 3640 | 3640 | 3640 | 1 |
| 282 | 20230706 | 142600 | 3211809165 | 3640 | 3645 | 3645 | 3640 | 1071 |
| 283 | 20230706 | 142500 | 3207910670 | 3645 | 3645 | 3645 | 3645 | 43 |
| 284 | 20230706 | 142400 | 3207753935 | 3645 | 3650 | 3650 | 3645 | 1106 |
| 285 | 20230706 | 142300 | 3203722540 | 3645 | 3645 | 3650 | 3645 | 453 |
| 286 | 20230706 | 142200 | 3202071305 | 3645 | 3645 | 3645 | 3645 | 1166 |
| 287 | 20230706 | 142100 | 3197821235 | 3645 | 3650 | 3650 | 3645 | 1614 |
| 288 | 20230706 | 142000 | 3191930705 | 3645 | 3645 | 3645 | 3645 | 258 |
| 289 | 20230706 | 141900 | 3190990295 | 3645 | 3645 | 3645 | 3645 | 188 |
| 290 | 20230706 | 141800 | 3190305035 | 3645 | 3645 | 3645 | 3640 | 430 |
| 291 | 20230706 | 141700 | 3188738205 | 3645 | 3645 | 3645 | 3645 | 2 |
| 292 | 20230706 | 141600 | 3188730915 | 3640 | 3640 | 3640 | 3640 | 27 |
| 293 | 20230706 | 141500 | 3188632635 | 3645 | 3640 | 3645 | 3640 | 121 |
| 294 | 20230706 | 141400 | 3188192190 | 3645 | 3650 | 3650 | 3645 | 1213 |
| 295 | 20230706 | 141300 | 3183768065 | 3645 | 3645 | 3645 | 3645 | 50 |
| 296 | 20230706 | 141200 | 3183585815 | 3645 | 3645 | 3645 | 3645 | 27 |
| 297 | 20230706 | 141100 | 3183487400 | 3645 | 3650 | 3650 | 3645 | 101 |
| 298 | 20230706 | 141000 | 3183119250 | 3645 | 3645 | 3645 | 3645 | 266 |
| 299 | 20230706 | 140900 | 3182149680 | 3645 | 3645 | 3645 | 3645 | 1 |
| 300 | 20230706 | 140800 | 3182146035 | 3645 | 3640 | 3650 | 3640 | 166 |
| 301 | 20230706 | 140700 | 3181541155 | 3650 | 3650 | 3650 | 3650 | 0 |
| 302 | 20230706 | 140600 | 3181541155 | 3650 | 3645 | 3650 | 3640 | 2636 |
| 303 | 20230706 | 140500 | 3171930360 | 3645 | 3650 | 3650 | 3645 | 1275 |
| 304 | 20230706 | 140400 | 3167277170 | 3655 | 3650 | 3660 | 3650 | 54 |
| 305 | 20230706 | 140300 | 3167080045 | 3655 | 3655 | 3660 | 3655 | 52 |
| 306 | 20230706 | 140200 | 3166889980 | 3655 | 3660 | 3660 | 3655 | 524 |
| 307 | 20230706 | 140100 | 3164974395 | 3660 | 3655 | 3660 | 3655 | 1001 |
| 308 | 20230706 | 140000 | 3161315735 | 3660 | 3660 | 3660 | 3660 | 2 |
| 309 | 20230706 | 135900 | 3161308415 | 3660 | 3655 | 3660 | 3655 | 341 |
| 310 | 20230706 | 135800 | 3160061950 | 3655 | 3665 | 3665 | 3655 | 887 |
| 311 | 20230706 | 135700 | 3156815775 | 3660 | 3665 | 3670 | 3655 | 1567 |
| 312 | 20230706 | 135600 | 3151085065 | 3665 | 3665 | 3670 | 3665 | 45 |
| 313 | 20230706 | 135500 | 3150920085 | 3665 | 3665 | 3670 | 3660 | 2534 |
| 314 | 20230706 | 135400 | 3141645420 | 3665 | 3670 | 3670 | 3665 | 147 |
| 315 | 20230706 | 135300 | 3141106000 | 3670 | 3660 | 3675 | 3660 | 88 |
| 316 | 20230706 | 135200 | 3140783020 | 3665 | 3645 | 3675 | 3640 | 11924 |
| 317 | 20230706 | 135100 | 3097203860 | 3650 | 3650 | 3650 | 3640 | 505 |
| 318 | 20230706 | 135000 | 3095362815 | 3655 | 3655 | 3655 | 3655 | 2 |
| 319 | 20230706 | 134900 | 3095355505 | 3655 | 3655 | 3655 | 3655 | 377 |
| 320 | 20230706 | 134800 | 3093977570 | 3660 | 3660 | 3660 | 3655 | 54 |
| 321 | 20230706 | 134700 | 3093780110 | 3660 | 3660 | 3660 | 3660 | 46 |
| 322 | 20230706 | 134600 | 3093611750 | 3660 | 3655 | 3660 | 3655 | 766 |
| 323 | 20230706 | 134500 | 3090811985 | 3655 | 3650 | 3655 | 3650 | 701 |
| 324 | 20230706 | 134400 | 3088253320 | 3650 | 3650 | 3650 | 3650 | 3 |
| 325 | 20230706 | 134300 | 3088242370 | 3650 | 3650 | 3650 | 3650 | 115 |
| 326 | 20230706 | 134200 | 3087822620 | 3650 | 3645 | 3655 | 3640 | 1951 |
| 327 | 20230706 | 134100 | 3080702025 | 3655 | 3650 | 3655 | 3650 | 18 |
| 328 | 20230706 | 134000 | 3080636315 | 3655 | 3625 | 3655 | 3625 | 12212 |
| 329 | 20230706 | 133900 | 3036204160 | 3620 | 3620 | 3620 | 3620 | 4635 |
| 330 | 20230706 | 133800 | 3019425460 | 3615 | 3615 | 3615 | 3615 | 207 |
| 331 | 20230706 | 133700 | 3018677155 | 3615 | 3620 | 3620 | 3615 | 813 |
| 332 | 20230706 | 133600 | 3015738035 | 3615 | 3615 | 3615 | 3615 | 111 |
| 333 | 20230706 | 133500 | 3015336770 | 3615 | 3620 | 3620 | 3615 | 151 |
| 334 | 20230706 | 133400 | 3014790155 | 3620 | 3620 | 3620 | 3620 | 153 |
| 335 | 20230706 | 133300 | 3014236295 | 3615 | 3615 | 3615 | 3615 | 159 |
| 336 | 20230706 | 133200 | 3013661510 | 3615 | 3615 | 3615 | 3615 | 0 |
| 337 | 20230706 | 133100 | 3013661510 | 3615 | 3615 | 3625 | 3615 | 2982 |
| 338 | 20230706 | 133000 | 3002864880 | 3615 | 3615 | 3615 | 3615 | 1762 |
| 339 | 20230706 | 132900 | 2996495250 | 3615 | 3625 | 3630 | 3615 | 824 |
| 340 | 20230706 | 132800 | 2993509585 | 3635 | 3630 | 3635 | 3630 | 173 |
| 341 | 20230706 | 132700 | 2992881590 | 3635 | 3635 | 3635 | 3635 | 554 |
| 342 | 20230706 | 132600 | 2990867800 | 3635 | 3640 | 3645 | 3635 | 2416 |
| 343 | 20230706 | 132500 | 2982084710 | 3640 | 3635 | 3640 | 3635 | 2281 |
| 344 | 20230706 | 132400 | 2973790575 | 3640 | 3635 | 3640 | 3635 | 1235 |
| 345 | 20230706 | 132300 | 2969301340 | 3635 | 3635 | 3635 | 3635 | 2 |
| 346 | 20230706 | 132200 | 2969294070 | 3635 | 3630 | 3635 | 3630 | 120 |
| 347 | 20230706 | 132100 | 2968857875 | 3635 | 3615 | 3635 | 3610 | 6391 |
| 348 | 20230706 | 132000 | 2945730810 | 3615 | 3615 | 3620 | 3615 | 1092 |
| 349 | 20230706 | 131900 | 2941783220 | 3615 | 3620 | 3620 | 3615 | 1556 |
| 350 | 20230706 | 131800 | 2936155885 | 3620 | 3625 | 3625 | 3620 | 5770 |
| 351 | 20230706 | 131700 | 2915249690 | 3630 | 3630 | 3635 | 3630 | 5260 |
| 352 | 20230706 | 131600 | 2896155885 | 3635 | 3635 | 3635 | 3635 | 443 |
| 353 | 20230706 | 131500 | 2894545580 | 3635 | 3635 | 3635 | 3635 | 2238 |
| 354 | 20230706 | 131400 | 2886410450 | 3635 | 3640 | 3645 | 3635 | 610 |
| 355 | 20230706 | 131300 | 2884192495 | 3635 | 3640 | 3640 | 3635 | 1271 |
| 356 | 20230706 | 131200 | 2879571170 | 3640 | 3640 | 3640 | 3640 | 41 |
| 357 | 20230706 | 131100 | 2879421930 | 3635 | 3640 | 3640 | 3635 | 1054 |
| 358 | 20230706 | 131000 | 2875588255 | 3640 | 3640 | 3640 | 3640 | 0 |
| 359 | 20230706 | 130900 | 2875588255 | 3640 | 3640 | 3640 | 3640 | 1 |
| 360 | 20230706 | 130800 | 2875584615 | 3640 | 3635 | 3655 | 3635 | 1760 |
| 361 | 20230706 | 130700 | 2869177005 | 3635 | 3640 | 3645 | 3635 | 2846 |
| 362 | 20230706 | 130600 | 2858827795 | 3640 | 3640 | 3640 | 3640 | 994 |
| 363 | 20230706 | 130500 | 2855209635 | 3640 | 3640 | 3640 | 3640 | 103 |
| 364 | 20230706 | 130400 | 2854834715 | 3640 | 3640 | 3640 | 3640 | 1891 |
| 365 | 20230706 | 130300 | 2847951475 | 3640 | 3645 | 3645 | 3640 | 2592 |
| 366 | 20230706 | 130200 | 2838503650 | 3650 | 3645 | 3650 | 3645 | 293 |
| 367 | 20230706 | 130100 | 2837435660 | 3655 | 3650 | 3655 | 3650 | 4 |
| 368 | 20230706 | 130000 | 2837421050 | 3650 | 3645 | 3650 | 3645 | 14 |
| 369 | 20230706 | 125900 | 2837370000 | 3655 | 3650 | 3655 | 3650 | 144 |
| 370 | 20230706 | 125800 | 2836844190 | 3655 | 3655 | 3655 | 3650 | 371 |
| 371 | 20230706 | 125700 | 2835488190 | 3650 | 3650 | 3650 | 3650 | 1619 |
| 372 | 20230706 | 125600 | 2829578840 | 3645 | 3645 | 3645 | 3645 | 83 |
| 373 | 20230706 | 125500 | 2829276305 | 3650 | 3650 | 3650 | 3650 | 1148 |
| 374 | 20230706 | 125400 | 2825086105 | 3650 | 3650 | 3650 | 3650 | 4351 |
| 375 | 20230706 | 125300 | 2809204955 | 3655 | 3650 | 3655 | 3650 | 411 |
| 376 | 20230706 | 125200 | 2807703780 | 3650 | 3655 | 3655 | 3650 | 560 |
| 377 | 20230706 | 125100 | 2805657105 | 3655 | 3655 | 3655 | 3655 | 1554 |
| 378 | 20230706 | 125000 | 2799977235 | 3660 | 3660 | 3660 | 3660 | 0 |
| 379 | 20230706 | 124900 | 2799977235 | 3660 | 3660 | 3670 | 3655 | 3673 |
| 380 | 20230706 | 124800 | 2786537100 | 3660 | 3665 | 3665 | 3660 | 2138 |
| 381 | 20230706 | 124700 | 2778701790 | 3670 | 3670 | 3675 | 3670 | 5185 |
| 382 | 20230706 | 124600 | 2759655965 | 3675 | 3675 | 3675 | 3675 | 1319 |
| 383 | 20230706 | 124500 | 2754808640 | 3675 | 3675 | 3675 | 3675 | 616 |
| 384 | 20230706 | 124400 | 2752544840 | 3675 | 3680 | 3680 | 3675 | 883 |
| 385 | 20230706 | 124300 | 2749296380 | 3685 | 3680 | 3685 | 3680 | 2265 |
| 386 | 20230706 | 124200 | 2740952635 | 3680 | 3685 | 3685 | 3680 | 2362 |
| 387 | 20230706 | 124100 | 2732255890 | 3680 | 3680 | 3680 | 3680 | 80 |
| 388 | 20230706 | 124000 | 2731961490 | 3675 | 3680 | 3680 | 3675 | 4 |
| 389 | 20230706 | 123900 | 2731946775 | 3680 | 3680 | 3680 | 3680 | 299 |
| 390 | 20230706 | 123800 | 2730846455 | 3680 | 3680 | 3680 | 3680 | 1008 |
| 391 | 20230706 | 123700 | 2727137015 | 3675 | 3680 | 3680 | 3675 | 244 |
| 392 | 20230706 | 123600 | 2726239605 | 3680 | 3670 | 3680 | 3670 | 1556 |
| 393 | 20230706 | 123500 | 2720521250 | 3675 | 3685 | 3685 | 3675 | 2025 |
| 394 | 20230706 | 123400 | 2713074375 | 3685 | 3685 | 3685 | 3685 | 5 |
| 395 | 20230706 | 123300 | 2713055950 | 3680 | 3680 | 3680 | 3680 | 306 |
| 396 | 20230706 | 123200 | 2711929870 | 3685 | 3710 | 3710 | 3680 | 12926 |
| 397 | 20230706 | 123100 | 2664136635 | 3715 | 3715 | 3720 | 3715 | 1019 |
| 398 | 20230706 | 123000 | 2660351045 | 3715 | 3715 | 3715 | 3715 | 3 |
| 399 | 20230706 | 122900 | 2660339900 | 3715 | 3725 | 3730 | 3715 | 1505 |
| 400 | 20230706 | 122800 | 2654748770 | 3720 | 3715 | 3720 | 3715 | 1113 |
| 401 | 20230706 | 122700 | 2650611425 | 3720 | 3720 | 3720 | 3720 | 4 |
| 402 | 20230706 | 122600 | 2650596545 | 3715 | 3720 | 3720 | 3715 | 5527 |
| 403 | 20230706 | 122500 | 2630048725 | 3720 | 3715 | 3725 | 3715 | 726 |
| 404 | 20230706 | 122400 | 2627348010 | 3715 | 3740 | 3745 | 3715 | 10023 |
| 405 | 20230706 | 122300 | 2589894745 | 3745 | 3750 | 3750 | 3740 | 1153 |
| 406 | 20230706 | 122200 | 2585576260 | 3750 | 3745 | 3750 | 3740 | 5646 |
| 407 | 20230706 | 122100 | 2564431555 | 3750 | 3740 | 3750 | 3740 | 10387 |
| 408 | 20230706 | 122000 | 2525502665 | 3740 | 3735 | 3740 | 3735 | 201 |
| 409 | 20230706 | 121900 | 2524750930 | 3735 | 3730 | 3745 | 3730 | 18499 |
| 410 | 20230706 | 121800 | 2455578900 | 3725 | 3730 | 3730 | 3725 | 2666 |
| 411 | 20230706 | 121700 | 2445635590 | 3730 | 3730 | 3730 | 3730 | 295 |
| 412 | 20230706 | 121600 | 2444535240 | 3730 | 3740 | 3740 | 3730 | 3063 |
| 413 | 20230706 | 121500 | 2433099385 | 3735 | 3735 | 3740 | 3735 | 5248 |
| 414 | 20230706 | 121400 | 2413496195 | 3735 | 3735 | 3740 | 3735 | 3880 |
| 415 | 20230706 | 121300 | 2398999450 | 3735 | 3720 | 3735 | 3720 | 2178 |
| 416 | 20230706 | 121200 | 2390871905 | 3730 | 3740 | 3740 | 3710 | 491 |
| 417 | 20230706 | 121100 | 2389042430 | 3735 | 3740 | 3745 | 3735 | 3311 |
| 418 | 20230706 | 121000 | 2376660245 | 3745 | 3705 | 3745 | 3705 | 8486 |
| 419 | 20230706 | 120900 | 2345023595 | 3705 | 3715 | 3715 | 3695 | 6884 |
| 420 | 20230706 | 120800 | 2319536165 | 3720 | 3750 | 3750 | 3700 | 16819 |
| 421 | 20230706 | 120700 | 2257000270 | 3750 | 3680 | 3750 | 3680 | 92181 |
| 422 | 20230706 | 120600 | 1914438585 | 3680 | 3680 | 3680 | 3675 | 1194 |
| 423 | 20230706 | 120500 | 1910044715 | 3675 | 3675 | 3680 | 3675 | 805 |
| 424 | 20230706 | 120400 | 1907083495 | 3680 | 3680 | 3680 | 3675 | 2915 |
| 425 | 20230706 | 120300 | 1896356855 | 3670 | 3665 | 3670 | 3665 | 2411 |
| 426 | 20230706 | 120200 | 1887508620 | 3670 | 3670 | 3670 | 3670 | 1 |
| 427 | 20230706 | 120100 | 1887504950 | 3670 | 3670 | 3675 | 3670 | 752 |
| 428 | 20230706 | 120000 | 1884745090 | 3675 | 3675 | 3675 | 3675 | 1010 |
| 429 | 20230706 | 115900 | 1881033340 | 3685 | 3685 | 3685 | 3680 | 1569 |
| 430 | 20230706 | 115800 | 1875252885 | 3680 | 3680 | 3690 | 3680 | 2604 |
| 431 | 20230706 | 115700 | 1865658835 | 3680 | 3685 | 3690 | 3680 | 4748 |
| 432 | 20230706 | 115600 | 1848145505 | 3685 | 3680 | 3685 | 3680 | 1216 |
| 433 | 20230706 | 115500 | 1843668715 | 3685 | 3675 | 3685 | 3675 | 824 |
| 434 | 20230706 | 115400 | 1840635460 | 3675 | 3665 | 3675 | 3665 | 3102 |
| 435 | 20230706 | 115300 | 1829246085 | 3660 | 3665 | 3665 | 3660 | 28 |
| 436 | 20230706 | 115200 | 1829143600 | 3660 | 3660 | 3660 | 3660 | 0 |
| 437 | 20230706 | 115100 | 1829143600 | 3660 | 3655 | 3660 | 3655 | 5171 |
| 438 | 20230706 | 115000 | 1810228700 | 3655 | 3650 | 3655 | 3650 | 1092 |
| 439 | 20230706 | 114900 | 1806237900 | 3650 | 3655 | 3655 | 3650 | 2434 |
| 440 | 20230706 | 114800 | 1797342065 | 3655 | 3655 | 3655 | 3655 | 0 |
| 441 | 20230706 | 114700 | 1797342065 | 3655 | 3655 | 3655 | 3655 | 0 |
| 442 | 20230706 | 114600 | 1797342065 | 3655 | 3655 | 3655 | 3650 | 115 |
| 443 | 20230706 | 114500 | 1796921790 | 3655 | 3650 | 3655 | 3650 | 3 |
| 444 | 20230706 | 114400 | 1796910835 | 3650 | 3655 | 3655 | 3650 | 39 |
| 445 | 20230706 | 114300 | 1796768480 | 3655 | 3655 | 3655 | 3655 | 0 |
| 446 | 20230706 | 114200 | 1796768480 | 3655 | 3655 | 3655 | 3655 | 12 |
| 447 | 20230706 | 114100 | 1796724620 | 3650 | 3650 | 3650 | 3650 | 2501 |
| 448 | 20230706 | 114000 | 1787595970 | 3645 | 3650 | 3650 | 3640 | 7838 |
| 449 | 20230706 | 113900 | 1759017015 | 3650 | 3650 | 3650 | 3650 | 2003 |
| 450 | 20230706 | 113800 | 1751706065 | 3640 | 3650 | 3650 | 3640 | 4443 |
| 451 | 20230706 | 113700 | 1735526515 | 3645 | 3650 | 3650 | 3645 | 631 |
| 452 | 20230706 | 113600 | 1733226365 | 3645 | 3655 | 3655 | 3645 | 564 |
| 453 | 20230706 | 113500 | 1731167880 | 3655 | 3645 | 3655 | 3645 | 350 |
| 454 | 20230706 | 113400 | 1729891025 | 3655 | 3650 | 3655 | 3640 | 487 |
| 455 | 20230706 | 113300 | 1728115530 | 3650 | 3630 | 3650 | 3630 | 2622 |
| 456 | 20230706 | 113200 | 1718578950 | 3630 | 3640 | 3640 | 3630 | 1056 |
| 457 | 20230706 | 113100 | 1714743720 | 3645 | 3645 | 3645 | 3645 | 756 |
| 458 | 20230706 | 113000 | 1711988100 | 3640 | 3625 | 3640 | 3625 | 1228 |
| 459 | 20230706 | 112900 | 1707526950 | 3625 | 3625 | 3630 | 3620 | 6363 |
| 460 | 20230706 | 112800 | 1684452035 | 3620 | 3620 | 3620 | 3620 | 988 |
| 461 | 20230706 | 112700 | 1680875475 | 3615 | 3615 | 3615 | 3615 | 297 |
| 462 | 20230706 | 112600 | 1679801820 | 3615 | 3615 | 3615 | 3615 | 124 |
| 463 | 20230706 | 112500 | 1679353560 | 3615 | 3615 | 3620 | 3615 | 2150 |
| 464 | 20230706 | 112400 | 1671573805 | 3620 | 3615 | 3620 | 3615 | 1246 |
| 465 | 20230706 | 112300 | 1667069430 | 3615 | 3615 | 3615 | 3615 | 98 |
| 466 | 20230706 | 112200 | 1666715160 | 3620 | 3625 | 3625 | 3615 | 2569 |
| 467 | 20230706 | 112100 | 1657411415 | 3625 | 3625 | 3625 | 3625 | 0 |
| 468 | 20230706 | 112000 | 1657411415 | 3625 | 3630 | 3630 | 3625 | 436 |
| 469 | 20230706 | 111900 | 1655829265 | 3630 | 3630 | 3630 | 3630 | 55 |
| 470 | 20230706 | 111800 | 1655629615 | 3640 | 3635 | 3640 | 3635 | 28 |
| 471 | 20230706 | 111700 | 1655527710 | 3640 | 3640 | 3640 | 3640 | 562 |
| 472 | 20230706 | 111600 | 1653482030 | 3640 | 3650 | 3650 | 3640 | 785 |
| 473 | 20230706 | 111500 | 1650618250 | 3650 | 3650 | 3655 | 3650 | 901 |
| 474 | 20230706 | 111400 | 1647329310 | 3650 | 3650 | 3650 | 3650 | 0 |
| 475 | 20230706 | 111300 | 1647329310 | 3650 | 3650 | 3650 | 3650 | 5 |
| 476 | 20230706 | 111200 | 1647311060 | 3655 | 3655 | 3655 | 3650 | 78 |
| 477 | 20230706 | 111100 | 1647026125 | 3660 | 3670 | 3670 | 3660 | 59 |
| 478 | 20230706 | 111000 | 1646810175 | 3670 | 3665 | 3670 | 3660 | 1998 |
| 479 | 20230706 | 110900 | 1639481135 | 3665 | 3655 | 3665 | 3655 | 359 |
| 480 | 20230706 | 110800 | 1638168980 | 3650 | 3655 | 3655 | 3650 | 626 |
| 481 | 20230706 | 110700 | 1635882655 | 3660 | 3660 | 3660 | 3660 | 110 |
| 482 | 20230706 | 110600 | 1635480055 | 3670 | 3670 | 3670 | 3670 | 0 |
| 483 | 20230706 | 110500 | 1635480055 | 3670 | 3670 | 3670 | 3670 | 5700 |
| 484 | 20230706 | 110400 | 1614561055 | 3670 | 3675 | 3675 | 3670 | 970 |
| 485 | 20230706 | 110300 | 1610998655 | 3680 | 3680 | 3680 | 3680 | 109 |
| 486 | 20230706 | 110200 | 1610597535 | 3685 | 3685 | 3690 | 3685 | 238 |
| 487 | 20230706 | 110100 | 1609720490 | 3690 | 3695 | 3695 | 3685 | 1993 |
| 488 | 20230706 | 110000 | 1602361015 | 3695 | 3700 | 3700 | 3690 | 482 |
| 489 | 20230706 | 105900 | 1600578050 | 3700 | 3695 | 3700 | 3695 | 3117 |
| 490 | 20230706 | 105800 | 1589045715 | 3695 | 3680 | 3700 | 3675 | 6911 |
| 491 | 20230706 | 105700 | 1563518420 | 3675 | 3665 | 3680 | 3665 | 826 |
| 492 | 20230706 | 105600 | 1560486500 | 3665 | 3665 | 3665 | 3660 | 240 |
| 493 | 20230706 | 105500 | 1559607900 | 3665 | 3665 | 3675 | 3665 | 1059 |
| 494 | 20230706 | 105400 | 1555717655 | 3660 | 3660 | 3660 | 3660 | 2439 |
| 495 | 20230706 | 105300 | 1546790915 | 3665 | 3650 | 3665 | 3650 | 1482 |
| 496 | 20230706 | 105200 | 1541375100 | 3655 | 3665 | 3665 | 3645 | 2976 |
| 497 | 20230706 | 105100 | 1530501010 | 3660 | 3645 | 3675 | 3640 | 3929 |
| 498 | 20230706 | 105000 | 1516130025 | 3640 | 3625 | 3655 | 3625 | 902 |
| 499 | 20230706 | 104900 | 1512850690 | 3630 | 3630 | 3635 | 3630 | 454 |
| 500 | 20230706 | 104800 | 1511201170 | 3665 | 3640 | 3665 | 3635 | 3417 |
| 501 | 20230706 | 104700 | 1498704155 | 3635 | 3630 | 3655 | 3625 | 2613 |
| 502 | 20230706 | 104600 | 1489195410 | 3635 | 3625 | 3635 | 3625 | 84 |
| 503 | 20230706 | 104500 | 1488890695 | 3625 | 3620 | 3630 | 3620 | 193 |
| 504 | 20230706 | 104400 | 1488190985 | 3630 | 3615 | 3630 | 3615 | 982 |
| 505 | 20230706 | 104300 | 1484630130 | 3620 | 3615 | 3620 | 3615 | 100 |
| 506 | 20230706 | 104200 | 1484268610 | 3625 | 3625 | 3625 | 3615 | 761 |
| 507 | 20230706 | 104100 | 1481513560 | 3625 | 3610 | 3625 | 3610 | 634 |
| 508 | 20230706 | 104000 | 1479221555 | 3615 | 3610 | 3615 | 3610 | 17 |
| 509 | 20230706 | 103900 | 1479160160 | 3610 | 3615 | 3615 | 3610 | 26 |
| 510 | 20230706 | 103800 | 1479066275 | 3605 | 3615 | 3615 | 3605 | 309 |
| 511 | 20230706 | 103700 | 1477949680 | 3610 | 3610 | 3610 | 3610 | 0 |
| 512 | 20230706 | 103600 | 1477949680 | 3610 | 3610 | 3615 | 3610 | 3454 |
| 513 | 20230706 | 103500 | 1465480725 | 3610 | 3630 | 3630 | 3610 | 4143 |
| 514 | 20230706 | 103400 | 1450513750 | 3620 | 3625 | 3625 | 3620 | 4313 |
| 515 | 20230706 | 103300 | 1434894135 | 3620 | 3615 | 3625 | 3610 | 4451 |
| 516 | 20230706 | 103200 | 1418791340 | 3615 | 3615 | 3615 | 3615 | 72 |
| 517 | 20230706 | 103100 | 1418531060 | 3620 | 3615 | 3620 | 3615 | 338 |
| 518 | 20230706 | 103000 | 1417309180 | 3620 | 3615 | 3620 | 3615 | 1537 |
| 519 | 20230706 | 102900 | 1411752790 | 3620 | 3620 | 3625 | 3620 | 803 |
| 520 | 20230706 | 102800 | 1408845920 | 3620 | 3630 | 3630 | 3620 | 2809 |
| 521 | 20230706 | 102700 | 1398659890 | 3630 | 3630 | 3635 | 3630 | 675 |
| 522 | 20230706 | 102600 | 1396209630 | 3635 | 3640 | 3640 | 3630 | 1455 |
| 523 | 20230706 | 102500 | 1390920815 | 3640 | 3640 | 3640 | 3640 | 60 |
| 524 | 20230706 | 102400 | 1390702415 | 3640 | 3640 | 3645 | 3640 | 706 |
| 525 | 20230706 | 102300 | 1388130065 | 3645 | 3635 | 3645 | 3635 | 701 |
| 526 | 20230706 | 102200 | 1385577600 | 3635 | 3640 | 3645 | 3630 | 1445 |
| 527 | 20230706 | 102100 | 1380328440 | 3635 | 3640 | 3645 | 3635 | 514 |
| 528 | 20230706 | 102000 | 1378456475 | 3645 | 3660 | 3660 | 3645 | 5150 |
| 529 | 20230706 | 101900 | 1359633725 | 3660 | 3650 | 3660 | 3650 | 1612 |
| 530 | 20230706 | 101800 | 1353746760 | 3665 | 3660 | 3665 | 3655 | 1353 |
| 531 | 20230706 | 101700 | 1348796050 | 3670 | 3670 | 3670 | 3670 | 657 |
| 532 | 20230706 | 101600 | 1346384860 | 3675 | 3665 | 3675 | 3655 | 10665 |
| 533 | 20230706 | 101500 | 1307355405 | 3665 | 3665 | 3665 | 3660 | 681 |
| 534 | 20230706 | 101400 | 1304859570 | 3665 | 3675 | 3675 | 3665 | 3241 |
| 535 | 20230706 | 101300 | 1292966770 | 3675 | 3685 | 3685 | 3675 | 5112 |
| 536 | 20230706 | 101200 | 1274153290 | 3685 | 3695 | 3695 | 3685 | 3543 |
| 537 | 20230706 | 101100 | 1261067035 | 3700 | 3695 | 3705 | 3695 | 132 |
| 538 | 20230706 | 101000 | 1260579260 | 3695 | 3700 | 3705 | 3695 | 102 |
| 539 | 20230706 | 100900 | 1260202280 | 3715 | 3725 | 3730 | 3700 | 8497 |
| 540 | 20230706 | 100800 | 1228628980 | 3715 | 3680 | 3725 | 3675 | 19817 |
| 541 | 20230706 | 100700 | 1155203275 | 3675 | 3680 | 3680 | 3670 | 836 |
| 542 | 20230706 | 100600 | 1152131070 | 3680 | 3685 | 3685 | 3680 | 1654 |
| 543 | 20230706 | 100500 | 1146041820 | 3690 | 3690 | 3695 | 3685 | 1583 |
| 544 | 20230706 | 100400 | 1140200545 | 3705 | 3675 | 3705 | 3670 | 17672 |
| 545 | 20230706 | 100300 | 1074990185 | 3675 | 3680 | 3680 | 3675 | 5617 |
| 546 | 20230706 | 100200 | 1054335510 | 3680 | 3685 | 3685 | 3680 | 3951 |
| 547 | 20230706 | 100100 | 1039778950 | 3685 | 3695 | 3700 | 3685 | 6472 |
| 548 | 20230706 | 100000 | 1015886585 | 3695 | 3695 | 3705 | 3695 | 1711 |
| 549 | 20230706 | 095900 | 1009562170 | 3695 | 3705 | 3710 | 3695 | 5270 |
| 550 | 20230706 | 095800 | 990047515 | 3705 | 3700 | 3710 | 3700 | 666 |
| 551 | 20230706 | 095700 | 987582090 | 3705 | 3695 | 3720 | 3695 | 12152 |
| 552 | 20230706 | 095600 | 942484970 | 3690 | 3710 | 3710 | 3690 | 13079 |
| 553 | 20230706 | 095500 | 894059245 | 3710 | 3705 | 3720 | 3700 | 8674 |
| 554 | 20230706 | 095400 | 861849665 | 3705 | 3710 | 3735 | 3700 | 20449 |
| 555 | 20230706 | 095300 | 785789510 | 3705 | 3685 | 3715 | 3685 | 18254 |
| 556 | 20230706 | 095200 | 718228025 | 3685 | 3655 | 3695 | 3650 | 10430 |
| 557 | 20230706 | 095100 | 679849720 | 3655 | 3630 | 3695 | 3630 | 31043 |
| 558 | 20230706 | 095000 | 566213435 | 3630 | 3640 | 3655 | 3630 | 4455 |
| 559 | 20230706 | 094900 | 549961445 | 3635 | 3660 | 3670 | 3615 | 15309 |
| 560 | 20230706 | 094800 | 494160430 | 3660 | 3655 | 3680 | 3615 | 13951 |
| 561 | 20230706 | 094700 | 443221485 | 3660 | 3600 | 3660 | 3595 | 18963 |
| 562 | 20230706 | 094600 | 374062760 | 3605 | 3600 | 3635 | 3600 | 13862 |
| 563 | 20230706 | 094500 | 323992725 | 3595 | 3560 | 3595 | 3560 | 6649 |
| 564 | 20230706 | 094400 | 300240775 | 3560 | 3555 | 3565 | 3550 | 13748 |
| 565 | 20230706 | 094300 | 251323145 | 3560 | 3565 | 3565 | 3555 | 103 |
| 566 | 20230706 | 094200 | 250956680 | 3565 | 3555 | 3570 | 3545 | 6574 |
| 567 | 20230706 | 094100 | 227567665 | 3565 | 3575 | 3580 | 3565 | 1523 |
| 568 | 20230706 | 094000 | 222126770 | 3585 | 3550 | 3585 | 3550 | 6478 |
| 569 | 20230706 | 093900 | 199080720 | 3555 | 3525 | 3560 | 3525 | 4138 |
| 570 | 20230706 | 093800 | 184397715 | 3515 | 3500 | 3540 | 3495 | 12538 |
| 571 | 20230706 | 093700 | 140135945 | 3510 | 3510 | 3525 | 3505 | 50 |
| 572 | 20230706 | 093600 | 139960545 | 3525 | 3500 | 3525 | 3500 | 3521 |
| 573 | 20230706 | 093500 | 127636735 | 3500 | 3500 | 3500 | 3495 | 71 |
| 574 | 20230706 | 093400 | 127388575 | 3500 | 3475 | 3500 | 3475 | 658 |
| 575 | 20230706 | 093300 | 125101025 | 3475 | 3475 | 3475 | 3475 | 39 |
| 576 | 20230706 | 093200 | 124965500 | 3475 | 3475 | 3475 | 3475 | 0 |
| 577 | 20230706 | 093100 | 124965500 | 3475 | 3475 | 3475 | 3475 | 132 |
| 578 | 20230706 | 093000 | 124506800 | 3470 | 3470 | 3475 | 3470 | 131 |
| 579 | 20230706 | 092900 | 124052040 | 3465 | 3465 | 3465 | 3465 | 430 |
| 580 | 20230706 | 092800 | 122562090 | 3460 | 3465 | 3465 | 3460 | 34 |
| 581 | 20230706 | 092700 | 122444445 | 3465 | 3465 | 3465 | 3465 | 21 |
| 582 | 20230706 | 092600 | 122371680 | 3465 | 3465 | 3465 | 3460 | 115 |
| 583 | 20230706 | 092500 | 121973340 | 3475 | 3470 | 3475 | 3465 | 2632 |
| 584 | 20230706 | 092400 | 112844105 | 3465 | 3470 | 3470 | 3465 | 1735 |
| 585 | 20230706 | 092300 | 106826630 | 3470 | 3470 | 3470 | 3470 | 50 |
| 586 | 20230706 | 092200 | 106653130 | 3470 | 3475 | 3475 | 3470 | 221 |
| 587 | 20230706 | 092100 | 105885290 | 3470 | 3470 | 3475 | 3470 | 1561 |
| 588 | 20230706 | 092000 | 100462205 | 3475 | 3470 | 3475 | 3470 | 13 |
| 589 | 20230706 | 091900 | 100417090 | 3470 | 3470 | 3475 | 3470 | 3119 |
| 590 | 20230706 | 091800 | 89592660 | 3470 | 3475 | 3475 | 3470 | 1196 |
| 591 | 20230706 | 091700 | 85439080 | 3475 | 3480 | 3480 | 3475 | 285 |
| 592 | 20230706 | 091600 | 84448670 | 3485 | 3485 | 3485 | 3475 | 29 |
| 593 | 20230706 | 091500 | 84347875 | 3475 | 3490 | 3490 | 3475 | 7626 |
| 594 | 20230706 | 091400 | 57842260 | 3490 | 3485 | 3490 | 3485 | 211 |
| 595 | 20230706 | 091300 | 57106920 | 3490 | 3480 | 3490 | 3475 | 2040 |
| 596 | 20230706 | 091200 | 50015545 | 3495 | 3495 | 3495 | 3495 | 10 |
| 597 | 20230706 | 091100 | 49980595 | 3495 | 3485 | 3495 | 3485 | 880 |
| 598 | 20230706 | 091000 | 46913785 | 3480 | 3490 | 3500 | 3480 | 1034 |
| 599 | 20230706 | 090900 | 43315085 | 3495 | 3495 | 3495 | 3495 | 1 |
| 600 | 20230706 | 090800 | 43311590 | 3475 | 3480 | 3495 | 3475 | 1375 |
| 601 | 20230706 | 090700 | 38529855 | 3500 | 3500 | 3500 | 3500 | 2 |
| 602 | 20230706 | 090600 | 38522855 | 3500 | 3485 | 3500 | 3485 | 856 |
| 603 | 20230706 | 090500 | 35539665 | 3475 | 3475 | 3475 | 3475 | 1382 |
| 604 | 20230706 | 090400 | 30737215 | 3475 | 3485 | 3485 | 3475 | 4626 |
| 605 | 20230706 | 090300 | 14661805 | 3485 | 3500 | 3500 | 3480 | 1542 |
| 606 | 20230706 | 090200 | 9292385 | 3490 | 3530 | 3530 | 3490 | 1988 |
| 607 | 20230706 | 090100 | 2334435 | 3545 | 3500 | 3545 | 3500 | 15 |
| 608 | 20230706 | 090000 | 2281645 | 3520 | 3485 | 3520 | 3485 | 651 |