30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 16702 |
| 3 | 20230706 | 191000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20230706 | 190900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20230706 | 190800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20230706 | 190700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20230706 | 190600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20230706 | 190500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20230706 | 190400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20230706 | 190300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20230706 | 190200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20230706 | 190100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20230706 | 190000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20230706 | 185900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20230706 | 185800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20230706 | 185700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20230706 | 185600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20230706 | 185500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20230706 | 185400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20230706 | 185300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20230706 | 185200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20230706 | 185100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20230706 | 185000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20230706 | 184900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20230706 | 184800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20230706 | 184700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20230706 | 184600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20230706 | 184500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20230706 | 184400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20230706 | 184300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20230706 | 184200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20230706 | 184100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 16702 |
| 33 | 20230706 | 184000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20230706 | 183900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20230706 | 183800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20230706 | 183700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20230706 | 183600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20230706 | 183500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20230706 | 183400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20230706 | 183300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20230706 | 183200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20230706 | 183100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20230706 | 183000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20230706 | 182900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20230706 | 182800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20230706 | 182700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20230706 | 182600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20230706 | 182500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20230706 | 182400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20230706 | 182300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20230706 | 182200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20230706 | 182100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20230706 | 182000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20230706 | 181900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20230706 | 181800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20230706 | 181700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20230706 | 181600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20230706 | 181500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20230706 | 181400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20230706 | 181300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20230706 | 181200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20230706 | 181100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 16702 |
| 63 | 20230706 | 181000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20230706 | 180900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20230706 | 180800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20230706 | 180700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20230706 | 180600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20230706 | 180500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20230706 | 180400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20230706 | 180300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20230706 | 180200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20230706 | 180100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20230706 | 180000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20230706 | 175900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20230706 | 175800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20230706 | 175700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20230706 | 175600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20230706 | 175500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20230706 | 175400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20230706 | 175300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20230706 | 175200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20230706 | 175100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20230706 | 175000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20230706 | 174900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20230706 | 174800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20230706 | 174700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20230706 | 174600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20230706 | 174500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20230706 | 174400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20230706 | 174300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20230706 | 174200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20230706 | 174100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 16702 |
| 93 | 20230706 | 174000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20230706 | 173900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20230706 | 173800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20230706 | 173700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20230706 | 173600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20230706 | 173500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20230706 | 173400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20230706 | 173300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20230706 | 173200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20230706 | 173100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20230706 | 173000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20230706 | 172900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20230706 | 172800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20230706 | 172700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20230706 | 172600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20230706 | 172500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20230706 | 172400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20230706 | 172300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20230706 | 172200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20230706 | 172100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20230706 | 172000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20230706 | 171900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20230706 | 171800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20230706 | 171700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20230706 | 171600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20230706 | 171500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20230706 | 171400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20230706 | 171300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20230706 | 171200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20230706 | 171100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 16702 |
| 123 | 20230706 | 171000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20230706 | 170900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20230706 | 170800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20230706 | 170700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20230706 | 170600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20230706 | 170500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20230706 | 170400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20230706 | 170300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20230706 | 170200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20230706 | 170100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20230706 | 170000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20230706 | 165900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20230706 | 165800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20230706 | 165700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20230706 | 165600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20230706 | 165500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20230706 | 165400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20230706 | 165300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20230706 | 165200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20230706 | 165100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20230706 | 165000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20230706 | 164900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20230706 | 164800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20230706 | 164700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20230706 | 164600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20230706 | 164500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20230706 | 164400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20230706 | 164300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20230706 | 164200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20230706 | 164100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 16702 |
| 153 | 20230706 | 164000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20230706 | 163900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20230706 | 163800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20230706 | 163700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20230706 | 163600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20230706 | 163500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20230706 | 163400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20230706 | 163300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20230706 | 163200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20230706 | 163100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20230706 | 163000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20230706 | 162900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20230706 | 162800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20230706 | 162700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20230706 | 162600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20230706 | 162500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20230706 | 162400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20230706 | 162300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20230706 | 162200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20230706 | 162100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20230706 | 162000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20230706 | 161900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20230706 | 161800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20230706 | 161700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20230706 | 161600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20230706 | 161500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20230706 | 161400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20230706 | 161300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20230706 | 161200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20230706 | 161100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 16702 |
| 183 | 20230706 | 161000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20230706 | 160900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20230706 | 160800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20230706 | 160700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20230706 | 160600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20230706 | 160500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20230706 | 160400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20230706 | 160300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20230706 | 160200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20230706 | 160100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20230706 | 160000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20230706 | 155900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20230706 | 155800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20230706 | 155700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20230706 | 155600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20230706 | 155500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20230706 | 155400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20230706 | 155300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20230706 | 155200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20230706 | 155100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20230706 | 155000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20230706 | 154900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20230706 | 154800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20230706 | 154700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20230706 | 154600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20230706 | 154500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20230706 | 154400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20230706 | 154300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20230706 | 154200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20230706 | 154100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 16702 |
| 213 | 20230706 | 154000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20230706 | 153900 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20230706 | 153800 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20230706 | 153700 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20230706 | 153600 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20230706 | 153500 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20230706 | 153400 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20230706 | 153300 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20230706 | 153200 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20230706 | 153100 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20230706 | 153000 | 1845985360 | 3510 | 3510 | 3510 | 3510 | 16702 |
| 224 | 20230706 | 152900 | 1787361340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20230706 | 152800 | 1787361340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20230706 | 152700 | 1787361340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20230706 | 152600 | 1787361340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20230706 | 152500 | 1787361340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20230706 | 152400 | 1787361340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20230706 | 152300 | 1787361340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20230706 | 152200 | 1787361340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20230706 | 152100 | 1787361340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20230706 | 152000 | 1787361340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20230706 | 151900 | 1787361340 | 3495 | 3500 | 3505 | 3495 | 6221 |
| 235 | 20230706 | 151800 | 1765590395 | 3500 | 3495 | 3505 | 3495 | 8803 |
| 236 | 20230706 | 151700 | 1734800315 | 3495 | 3465 | 3495 | 3465 | 7405 |
| 237 | 20230706 | 151600 | 1709002420 | 3465 | 3465 | 3470 | 3455 | 1737 |
| 238 | 20230706 | 151500 | 1702979285 | 3450 | 3450 | 3450 | 3445 | 1654 |
| 239 | 20230706 | 151400 | 1697273820 | 3450 | 3455 | 3460 | 3450 | 602 |
| 240 | 20230706 | 151300 | 1695193465 | 3455 | 3445 | 3465 | 3445 | 2086 |
| 241 | 20230706 | 151200 | 1687974250 | 3450 | 3440 | 3450 | 3440 | 3040 |
| 242 | 20230706 | 151100 | 1677502455 | 3435 | 3425 | 3440 | 3425 | 1539 |
| 243 | 20230706 | 151000 | 1672217365 | 3435 | 3430 | 3435 | 3420 | 384 |
| 244 | 20230706 | 150900 | 1670900350 | 3430 | 3420 | 3430 | 3420 | 501 |
| 245 | 20230706 | 150800 | 1669186920 | 3415 | 3415 | 3425 | 3415 | 409 |
| 246 | 20230706 | 150700 | 1667787185 | 3410 | 3420 | 3420 | 3410 | 5025 |
| 247 | 20230706 | 150600 | 1650623265 | 3420 | 3425 | 3425 | 3420 | 1626 |
| 248 | 20230706 | 150500 | 1645058510 | 3425 | 3425 | 3425 | 3425 | 328 |
| 249 | 20230706 | 150400 | 1643935110 | 3430 | 3425 | 3430 | 3425 | 507 |
| 250 | 20230706 | 150300 | 1642198605 | 3440 | 3440 | 3440 | 3440 | 10 |
| 251 | 20230706 | 150200 | 1642164205 | 3425 | 3425 | 3440 | 3425 | 1930 |
| 252 | 20230706 | 150100 | 1635550925 | 3425 | 3430 | 3440 | 3425 | 7180 |
| 253 | 20230706 | 150000 | 1610948660 | 3430 | 3430 | 3435 | 3430 | 2001 |
| 254 | 20230706 | 145900 | 1604083590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 255 | 20230706 | 145800 | 1604083590 | 3430 | 3430 | 3440 | 3430 | 2209 |
| 256 | 20230706 | 145700 | 1596506550 | 3430 | 3430 | 3430 | 3430 | 633 |
| 257 | 20230706 | 145600 | 1594335360 | 3440 | 3440 | 3440 | 3430 | 1056 |
| 258 | 20230706 | 145500 | 1590711250 | 3430 | 3435 | 3440 | 3430 | 2654 |
| 259 | 20230706 | 145400 | 1581596830 | 3440 | 3440 | 3440 | 3440 | 658 |
| 260 | 20230706 | 145300 | 1579333310 | 3440 | 3435 | 3440 | 3435 | 203 |
| 261 | 20230706 | 145200 | 1578635990 | 3440 | 3440 | 3440 | 3440 | 1579 |
| 262 | 20230706 | 145100 | 1573204230 | 3440 | 3440 | 3440 | 3440 | 103 |
| 263 | 20230706 | 145000 | 1572849910 | 3445 | 3460 | 3460 | 3445 | 2591 |
| 264 | 20230706 | 144900 | 1563919060 | 3460 | 3460 | 3460 | 3460 | 214 |
| 265 | 20230706 | 144800 | 1563178620 | 3460 | 3460 | 3460 | 3460 | 0 |
| 266 | 20230706 | 144700 | 1563178620 | 3460 | 3450 | 3460 | 3450 | 106 |
| 267 | 20230706 | 144600 | 1562812910 | 3450 | 3455 | 3455 | 3450 | 1550 |
| 268 | 20230706 | 144500 | 1557464410 | 3450 | 3455 | 3455 | 3450 | 1998 |
| 269 | 20230706 | 144400 | 1550571300 | 3455 | 3460 | 3465 | 3455 | 2417 |
| 270 | 20230706 | 144300 | 1542214615 | 3465 | 3465 | 3465 | 3465 | 40 |
| 271 | 20230706 | 144200 | 1542076015 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 272 | 20230706 | 144100 | 1538621015 | 3455 | 3455 | 3455 | 3455 | 2 |
| 273 | 20230706 | 144000 | 1538614105 | 3460 | 3470 | 3470 | 3460 | 2174 |
| 274 | 20230706 | 143900 | 1531092025 | 3460 | 3455 | 3460 | 3455 | 1050 |
| 275 | 20230706 | 143800 | 1527464025 | 3455 | 3465 | 3465 | 3455 | 270 |
| 276 | 20230706 | 143700 | 1526530000 | 3465 | 3460 | 3465 | 3460 | 1111 |
| 277 | 20230706 | 143600 | 1522682385 | 3455 | 3460 | 3460 | 3455 | 1000 |
| 278 | 20230706 | 143500 | 1519222705 | 3465 | 3460 | 3465 | 3460 | 194 |
| 279 | 20230706 | 143400 | 1518551460 | 3465 | 3460 | 3465 | 3460 | 558 |
| 280 | 20230706 | 143300 | 1516620160 | 3465 | 3465 | 3465 | 3465 | 10 |
| 281 | 20230706 | 143200 | 1516585510 | 3460 | 3465 | 3465 | 3460 | 158 |
| 282 | 20230706 | 143100 | 1516038815 | 3460 | 3460 | 3460 | 3460 | 121 |
| 283 | 20230706 | 143000 | 1515620155 | 3465 | 3465 | 3465 | 3465 | 1447 |
| 284 | 20230706 | 142900 | 1510606300 | 3460 | 3465 | 3465 | 3460 | 803 |
| 285 | 20230706 | 142800 | 1507827905 | 3465 | 3460 | 3465 | 3460 | 104 |
| 286 | 20230706 | 142700 | 1507468040 | 3460 | 3460 | 3460 | 3460 | 2 |
| 287 | 20230706 | 142600 | 1507461120 | 3465 | 3455 | 3465 | 3455 | 852 |
| 288 | 20230706 | 142500 | 1504516930 | 3455 | 3455 | 3455 | 3455 | 0 |
| 289 | 20230706 | 142400 | 1504516930 | 3455 | 3465 | 3465 | 3455 | 366 |
| 290 | 20230706 | 142300 | 1503249400 | 3465 | 3460 | 3465 | 3455 | 2896 |
| 291 | 20230706 | 142200 | 1493230050 | 3460 | 3450 | 3460 | 3450 | 9 |
| 292 | 20230706 | 142100 | 1493198990 | 3450 | 3450 | 3450 | 3450 | 3391 |
| 293 | 20230706 | 142000 | 1481500040 | 3450 | 3450 | 3450 | 3450 | 434 |
| 294 | 20230706 | 141900 | 1480002740 | 3455 | 3450 | 3460 | 3450 | 1635 |
| 295 | 20230706 | 141800 | 1474354245 | 3460 | 3460 | 3460 | 3455 | 5209 |
| 296 | 20230706 | 141700 | 1456336165 | 3465 | 3465 | 3470 | 3465 | 1558 |
| 297 | 20230706 | 141600 | 1450937345 | 3475 | 3475 | 3475 | 3470 | 106 |
| 298 | 20230706 | 141500 | 1450569265 | 3475 | 3475 | 3475 | 3475 | 3 |
| 299 | 20230706 | 141400 | 1450558840 | 3475 | 3475 | 3475 | 3475 | 162 |
| 300 | 20230706 | 141300 | 1449995890 | 3475 | 3465 | 3475 | 3465 | 108 |
| 301 | 20230706 | 141200 | 1449621620 | 3475 | 3475 | 3475 | 3475 | 1009 |
| 302 | 20230706 | 141100 | 1446115345 | 3475 | 3475 | 3475 | 3475 | 33 |
| 303 | 20230706 | 141000 | 1446000670 | 3465 | 3460 | 3465 | 3460 | 252 |
| 304 | 20230706 | 140900 | 1445128250 | 3470 | 3475 | 3475 | 3470 | 61 |
| 305 | 20230706 | 140800 | 1444916475 | 3465 | 3470 | 3475 | 3465 | 677 |
| 306 | 20230706 | 140700 | 1442567170 | 3470 | 3470 | 3470 | 3470 | 0 |
| 307 | 20230706 | 140600 | 1442567170 | 3470 | 3470 | 3470 | 3470 | 90 |
| 308 | 20230706 | 140500 | 1442254870 | 3470 | 3470 | 3470 | 3470 | 4 |
| 309 | 20230706 | 140400 | 1442240990 | 3470 | 3470 | 3470 | 3470 | 206 |
| 310 | 20230706 | 140300 | 1441526170 | 3470 | 3465 | 3470 | 3465 | 684 |
| 311 | 20230706 | 140200 | 1439152940 | 3465 | 3470 | 3470 | 3465 | 52 |
| 312 | 20230706 | 140100 | 1438972750 | 3470 | 3470 | 3470 | 3470 | 0 |
| 313 | 20230706 | 140000 | 1438972750 | 3470 | 3470 | 3470 | 3465 | 151 |
| 314 | 20230706 | 135900 | 1438448790 | 3470 | 3475 | 3475 | 3470 | 2101 |
| 315 | 20230706 | 135800 | 1431156975 | 3480 | 3480 | 3480 | 3475 | 129 |
| 316 | 20230706 | 135700 | 1430708060 | 3475 | 3480 | 3480 | 3475 | 209 |
| 317 | 20230706 | 135600 | 1429981135 | 3480 | 3465 | 3480 | 3465 | 3291 |
| 318 | 20230706 | 135500 | 1418549685 | 3465 | 3470 | 3470 | 3465 | 1311 |
| 319 | 20230706 | 135400 | 1414004570 | 3465 | 3465 | 3465 | 3465 | 28 |
| 320 | 20230706 | 135300 | 1413907550 | 3470 | 3470 | 3470 | 3470 | 68 |
| 321 | 20230706 | 135200 | 1413671590 | 3470 | 3450 | 3470 | 3450 | 16 |
| 322 | 20230706 | 135100 | 1413616170 | 3445 | 3470 | 3470 | 3445 | 132 |
| 323 | 20230706 | 135000 | 1413159380 | 3470 | 3465 | 3470 | 3435 | 6659 |
| 324 | 20230706 | 134900 | 1390184685 | 3470 | 3470 | 3470 | 3470 | 125 |
| 325 | 20230706 | 134800 | 1389750935 | 3470 | 3470 | 3470 | 3470 | 428 |
| 326 | 20230706 | 134700 | 1388265775 | 3465 | 3475 | 3475 | 3460 | 1136 |
| 327 | 20230706 | 134600 | 1384333065 | 3470 | 3460 | 3470 | 3460 | 703 |
| 328 | 20230706 | 134500 | 1381894645 | 3460 | 3460 | 3460 | 3460 | 413 |
| 329 | 20230706 | 134400 | 1380465665 | 3460 | 3455 | 3465 | 3455 | 1668 |
| 330 | 20230706 | 134300 | 1374693870 | 3455 | 3455 | 3455 | 3455 | 51 |
| 331 | 20230706 | 134200 | 1374517665 | 3460 | 3460 | 3460 | 3460 | 10 |
| 332 | 20230706 | 134100 | 1374483065 | 3455 | 3455 | 3455 | 3455 | 847 |
| 333 | 20230706 | 134000 | 1371556680 | 3455 | 3455 | 3455 | 3455 | 80 |
| 334 | 20230706 | 133900 | 1371280280 | 3450 | 3450 | 3450 | 3450 | 961 |
| 335 | 20230706 | 133800 | 1367964830 | 3450 | 3435 | 3450 | 3435 | 201 |
| 336 | 20230706 | 133700 | 1367273880 | 3435 | 3435 | 3435 | 3435 | 222 |
| 337 | 20230706 | 133600 | 1366511310 | 3435 | 3435 | 3435 | 3435 | 3 |
| 338 | 20230706 | 133500 | 1366501005 | 3435 | 3445 | 3445 | 3435 | 1393 |
| 339 | 20230706 | 133400 | 1361707695 | 3460 | 3460 | 3460 | 3460 | 30 |
| 340 | 20230706 | 133300 | 1361603895 | 3440 | 3430 | 3460 | 3430 | 356 |
| 341 | 20230706 | 133200 | 1360379585 | 3430 | 3440 | 3440 | 3430 | 1300 |
| 342 | 20230706 | 133100 | 1355910585 | 3425 | 3440 | 3440 | 3425 | 3284 |
| 343 | 20230706 | 133000 | 1344661785 | 3440 | 3440 | 3440 | 3425 | 1017 |
| 344 | 20230706 | 132900 | 1341177175 | 3430 | 3420 | 3430 | 3420 | 2 |
| 345 | 20230706 | 132800 | 1341170325 | 3420 | 3420 | 3420 | 3420 | 456 |
| 346 | 20230706 | 132700 | 1339610805 | 3420 | 3440 | 3440 | 3420 | 2078 |
| 347 | 20230706 | 132600 | 1332497520 | 3430 | 3430 | 3430 | 3430 | 0 |
| 348 | 20230706 | 132500 | 1332497520 | 3430 | 3440 | 3440 | 3430 | 562 |
| 349 | 20230706 | 132400 | 1330569530 | 3440 | 3440 | 3440 | 3440 | 3 |
| 350 | 20230706 | 132300 | 1330559210 | 3440 | 3440 | 3440 | 3440 | 0 |
| 351 | 20230706 | 132200 | 1330559210 | 3440 | 3440 | 3440 | 3430 | 33 |
| 352 | 20230706 | 132100 | 1330445790 | 3440 | 3440 | 3440 | 3440 | 1 |
| 353 | 20230706 | 132000 | 1330442350 | 3425 | 3425 | 3425 | 3425 | 57 |
| 354 | 20230706 | 131900 | 1330247125 | 3420 | 3425 | 3425 | 3420 | 2204 |
| 355 | 20230706 | 131800 | 1322706485 | 3420 | 3425 | 3425 | 3420 | 1249 |
| 356 | 20230706 | 131700 | 1318433235 | 3425 | 3435 | 3435 | 3425 | 1033 |
| 357 | 20230706 | 131600 | 1314894785 | 3435 | 3430 | 3435 | 3430 | 298 |
| 358 | 20230706 | 131500 | 1313872565 | 3440 | 3430 | 3440 | 3430 | 3 |
| 359 | 20230706 | 131400 | 1313862265 | 3430 | 3435 | 3435 | 3430 | 366 |
| 360 | 20230706 | 131300 | 1312606480 | 3435 | 3430 | 3440 | 3430 | 121 |
| 361 | 20230706 | 131200 | 1312190835 | 3435 | 3435 | 3440 | 3435 | 446 |
| 362 | 20230706 | 131100 | 1310658230 | 3440 | 3440 | 3440 | 3440 | 4014 |
| 363 | 20230706 | 131000 | 1296850070 | 3440 | 3450 | 3475 | 3440 | 124 |
| 364 | 20230706 | 130900 | 1296422405 | 3450 | 3435 | 3450 | 3435 | 66 |
| 365 | 20230706 | 130800 | 1296195530 | 3435 | 3435 | 3435 | 3435 | 553 |
| 366 | 20230706 | 130700 | 1294295975 | 3435 | 3430 | 3440 | 3430 | 790 |
| 367 | 20230706 | 130600 | 1291582710 | 3415 | 3420 | 3420 | 3415 | 20 |
| 368 | 20230706 | 130500 | 1291514390 | 3415 | 3420 | 3425 | 3410 | 5609 |
| 369 | 20230706 | 130400 | 1272352595 | 3420 | 3425 | 3430 | 3420 | 769 |
| 370 | 20230706 | 130300 | 1269717060 | 3430 | 3430 | 3430 | 3430 | 314 |
| 371 | 20230706 | 130200 | 1268640040 | 3420 | 3445 | 3445 | 3420 | 10611 |
| 372 | 20230706 | 130100 | 1232207220 | 3450 | 3450 | 3455 | 3450 | 4040 |
| 373 | 20230706 | 130000 | 1218269200 | 3450 | 3470 | 3470 | 3450 | 14301 |
| 374 | 20230706 | 125900 | 1168791440 | 3470 | 3475 | 3475 | 3470 | 853 |
| 375 | 20230706 | 125800 | 1165829765 | 3475 | 3470 | 3485 | 3470 | 366 |
| 376 | 20230706 | 125700 | 1164554475 | 3470 | 3470 | 3470 | 3470 | 158 |
| 377 | 20230706 | 125600 | 1164006215 | 3470 | 3470 | 3470 | 3470 | 324 |
| 378 | 20230706 | 125500 | 1162881935 | 3470 | 3470 | 3470 | 3470 | 58 |
| 379 | 20230706 | 125400 | 1162680675 | 3475 | 3480 | 3480 | 3475 | 4033 |
| 380 | 20230706 | 125300 | 1148660890 | 3480 | 3480 | 3480 | 3480 | 260 |
| 381 | 20230706 | 125200 | 1147756090 | 3480 | 3480 | 3480 | 3480 | 15 |
| 382 | 20230706 | 125100 | 1147703890 | 3480 | 3480 | 3480 | 3480 | 371 |
| 383 | 20230706 | 125000 | 1146412810 | 3480 | 3485 | 3485 | 3480 | 3012 |
| 384 | 20230706 | 124900 | 1135927815 | 3485 | 3490 | 3490 | 3485 | 1570 |
| 385 | 20230706 | 124800 | 1130456215 | 3490 | 3490 | 3490 | 3490 | 66 |
| 386 | 20230706 | 124700 | 1130225875 | 3490 | 3495 | 3495 | 3490 | 1054 |
| 387 | 20230706 | 124600 | 1126545075 | 3495 | 3495 | 3495 | 3490 | 492 |
| 388 | 20230706 | 124500 | 1124827535 | 3490 | 3495 | 3495 | 3490 | 38 |
| 389 | 20230706 | 124400 | 1124694895 | 3495 | 3495 | 3495 | 3495 | 3 |
| 390 | 20230706 | 124300 | 1124684410 | 3495 | 3495 | 3495 | 3485 | 2085 |
| 391 | 20230706 | 124200 | 1117408660 | 3490 | 3490 | 3490 | 3490 | 151 |
| 392 | 20230706 | 124100 | 1116881670 | 3495 | 3495 | 3495 | 3495 | 3 |
| 393 | 20230706 | 124000 | 1116871185 | 3495 | 3495 | 3495 | 3495 | 26 |
| 394 | 20230706 | 123900 | 1116780315 | 3490 | 3490 | 3490 | 3490 | 817 |
| 395 | 20230706 | 123800 | 1113928985 | 3495 | 3495 | 3495 | 3495 | 31 |
| 396 | 20230706 | 123700 | 1113820640 | 3495 | 3490 | 3495 | 3490 | 722 |
| 397 | 20230706 | 123600 | 1111300845 | 3490 | 3495 | 3495 | 3490 | 195 |
| 398 | 20230706 | 123500 | 1110620290 | 3495 | 3495 | 3495 | 3495 | 339 |
| 399 | 20230706 | 123400 | 1109435485 | 3490 | 3490 | 3490 | 3490 | 1205 |
| 400 | 20230706 | 123300 | 1105230035 | 3495 | 3490 | 3495 | 3490 | 846 |
| 401 | 20230706 | 123200 | 1102277080 | 3490 | 3490 | 3490 | 3490 | 0 |
| 402 | 20230706 | 123100 | 1102277080 | 3490 | 3505 | 3505 | 3490 | 45 |
| 403 | 20230706 | 123000 | 1102120000 | 3510 | 3490 | 3510 | 3490 | 686 |
| 404 | 20230706 | 122900 | 1099725840 | 3490 | 3485 | 3510 | 3485 | 7140 |
| 405 | 20230706 | 122800 | 1074702540 | 3485 | 3485 | 3490 | 3485 | 3649 |
| 406 | 20230706 | 122700 | 1061984805 | 3490 | 3485 | 3490 | 3485 | 516 |
| 407 | 20230706 | 122600 | 1060186440 | 3485 | 3490 | 3490 | 3485 | 302 |
| 408 | 20230706 | 122500 | 1059133960 | 3490 | 3490 | 3490 | 3490 | 170 |
| 409 | 20230706 | 122400 | 1058540660 | 3490 | 3490 | 3490 | 3490 | 299 |
| 410 | 20230706 | 122300 | 1057497150 | 3485 | 3485 | 3485 | 3485 | 2 |
| 411 | 20230706 | 122200 | 1057490180 | 3490 | 3490 | 3495 | 3490 | 2428 |
| 412 | 20230706 | 122100 | 1049016455 | 3495 | 3495 | 3495 | 3495 | 11 |
| 413 | 20230706 | 122000 | 1048978010 | 3495 | 3490 | 3495 | 3490 | 912 |
| 414 | 20230706 | 121900 | 1045795080 | 3485 | 3485 | 3485 | 3485 | 5 |
| 415 | 20230706 | 121800 | 1045777655 | 3490 | 3490 | 3490 | 3485 | 35 |
| 416 | 20230706 | 121700 | 1045655510 | 3490 | 3490 | 3490 | 3490 | 0 |
| 417 | 20230706 | 121600 | 1045655510 | 3490 | 3495 | 3495 | 3490 | 3512 |
| 418 | 20230706 | 121500 | 1033385290 | 3495 | 3495 | 3495 | 3495 | 103 |
| 419 | 20230706 | 121400 | 1033025305 | 3500 | 3495 | 3500 | 3495 | 1214 |
| 420 | 20230706 | 121300 | 1028781660 | 3495 | 3495 | 3495 | 3495 | 775 |
| 421 | 20230706 | 121200 | 1026073035 | 3495 | 3495 | 3500 | 3495 | 123 |
| 422 | 20230706 | 121100 | 1025643130 | 3495 | 3500 | 3500 | 3495 | 335 |
| 423 | 20230706 | 121000 | 1024472295 | 3495 | 3495 | 3495 | 3495 | 431 |
| 424 | 20230706 | 120900 | 1022965950 | 3495 | 3495 | 3495 | 3490 | 117 |
| 425 | 20230706 | 120800 | 1022557535 | 3495 | 3495 | 3495 | 3495 | 143 |
| 426 | 20230706 | 120700 | 1022057750 | 3495 | 3490 | 3495 | 3490 | 1238 |
| 427 | 20230706 | 120600 | 1017737105 | 3485 | 3485 | 3485 | 3485 | 272 |
| 428 | 20230706 | 120500 | 1016789185 | 3485 | 3485 | 3485 | 3485 | 20 |
| 429 | 20230706 | 120400 | 1016719485 | 3485 | 3490 | 3490 | 3485 | 857 |
| 430 | 20230706 | 120300 | 1013732360 | 3490 | 3490 | 3490 | 3485 | 215 |
| 431 | 20230706 | 120200 | 1012982820 | 3490 | 3485 | 3490 | 3485 | 40 |
| 432 | 20230706 | 120100 | 1012843370 | 3490 | 3490 | 3490 | 3490 | 293 |
| 433 | 20230706 | 120000 | 1011820800 | 3485 | 3485 | 3490 | 3485 | 435 |
| 434 | 20230706 | 115900 | 1010304015 | 3485 | 3480 | 3485 | 3480 | 72 |
| 435 | 20230706 | 115800 | 1010053100 | 3480 | 3480 | 3480 | 3480 | 1 |
| 436 | 20230706 | 115700 | 1010049620 | 3480 | 3480 | 3480 | 3480 | 79 |
| 437 | 20230706 | 115600 | 1009774700 | 3480 | 3475 | 3480 | 3475 | 51 |
| 438 | 20230706 | 115500 | 1009597465 | 3470 | 3465 | 3470 | 3465 | 334 |
| 439 | 20230706 | 115400 | 1008439985 | 3475 | 3465 | 3475 | 3465 | 97 |
| 440 | 20230706 | 115300 | 1008103630 | 3465 | 3465 | 3465 | 3465 | 0 |
| 441 | 20230706 | 115200 | 1008103630 | 3465 | 3465 | 3465 | 3465 | 862 |
| 442 | 20230706 | 115100 | 1005116800 | 3465 | 3465 | 3465 | 3465 | 80 |
| 443 | 20230706 | 115000 | 1004839600 | 3465 | 3470 | 3470 | 3465 | 30 |
| 444 | 20230706 | 114900 | 1004735635 | 3470 | 3475 | 3475 | 3470 | 1403 |
| 445 | 20230706 | 114800 | 999867170 | 3475 | 3475 | 3475 | 3470 | 1340 |
| 446 | 20230706 | 114700 | 995216875 | 3475 | 3470 | 3475 | 3470 | 2 |
| 447 | 20230706 | 114600 | 995209930 | 3470 | 3470 | 3470 | 3470 | 3225 |
| 448 | 20230706 | 114500 | 984019180 | 3470 | 3470 | 3470 | 3470 | 3 |
| 449 | 20230706 | 114400 | 984008770 | 3475 | 3475 | 3475 | 3475 | 404 |
| 450 | 20230706 | 114300 | 982604870 | 3475 | 3475 | 3475 | 3475 | 2118 |
| 451 | 20230706 | 114200 | 975244820 | 3475 | 3480 | 3480 | 3475 | 645 |
| 452 | 20230706 | 114100 | 973000370 | 3485 | 3480 | 3485 | 3475 | 916 |
| 453 | 20230706 | 114000 | 969811530 | 3485 | 3485 | 3485 | 3485 | 302 |
| 454 | 20230706 | 113900 | 968759060 | 3480 | 3480 | 3480 | 3480 | 73 |
| 455 | 20230706 | 113800 | 968505020 | 3480 | 3480 | 3485 | 3480 | 555 |
| 456 | 20230706 | 113700 | 966573590 | 3485 | 3480 | 3485 | 3480 | 57 |
| 457 | 20230706 | 113600 | 966375170 | 3485 | 3480 | 3485 | 3480 | 77 |
| 458 | 20230706 | 113500 | 966107185 | 3480 | 3485 | 3485 | 3480 | 4 |
| 459 | 20230706 | 113400 | 966093250 | 3480 | 3480 | 3480 | 3480 | 1 |
| 460 | 20230706 | 113300 | 966089770 | 3480 | 3480 | 3480 | 3480 | 72 |
| 461 | 20230706 | 113200 | 965839210 | 3480 | 3480 | 3480 | 3480 | 848 |
| 462 | 20230706 | 113100 | 962888170 | 3480 | 3480 | 3480 | 3480 | 899 |
| 463 | 20230706 | 113000 | 959759650 | 3480 | 3480 | 3485 | 3480 | 1408 |
| 464 | 20230706 | 112900 | 954859560 | 3480 | 3490 | 3490 | 3480 | 957 |
| 465 | 20230706 | 112800 | 951524750 | 3490 | 3485 | 3490 | 3485 | 128 |
| 466 | 20230706 | 112700 | 951078570 | 3485 | 3485 | 3490 | 3485 | 91 |
| 467 | 20230706 | 112600 | 950761430 | 3485 | 3490 | 3490 | 3485 | 57 |
| 468 | 20230706 | 112500 | 950562750 | 3490 | 3485 | 3490 | 3485 | 225 |
| 469 | 20230706 | 112400 | 949778620 | 3485 | 3485 | 3485 | 3485 | 391 |
| 470 | 20230706 | 112300 | 948415985 | 3490 | 3485 | 3490 | 3485 | 251 |
| 471 | 20230706 | 112200 | 947541245 | 3490 | 3495 | 3495 | 3490 | 1852 |
| 472 | 20230706 | 112100 | 941077565 | 3495 | 3495 | 3495 | 3495 | 63 |
| 473 | 20230706 | 112000 | 940857380 | 3495 | 3495 | 3495 | 3495 | 502 |
| 474 | 20230706 | 111900 | 939102890 | 3490 | 3490 | 3490 | 3490 | 2 |
| 475 | 20230706 | 111800 | 939095910 | 3495 | 3495 | 3495 | 3495 | 53 |
| 476 | 20230706 | 111700 | 938910675 | 3495 | 3510 | 3510 | 3495 | 2415 |
| 477 | 20230706 | 111600 | 930468090 | 3510 | 3510 | 3510 | 3510 | 3 |
| 478 | 20230706 | 111500 | 930457560 | 3510 | 3500 | 3510 | 3500 | 23 |
| 479 | 20230706 | 111400 | 930376840 | 3510 | 3500 | 3510 | 3495 | 1773 |
| 480 | 20230706 | 111300 | 924173165 | 3500 | 3510 | 3510 | 3500 | 658 |
| 481 | 20230706 | 111200 | 921865665 | 3510 | 3510 | 3510 | 3510 | 2 |
| 482 | 20230706 | 111100 | 921858645 | 3510 | 3510 | 3510 | 3510 | 0 |
| 483 | 20230706 | 111000 | 921858645 | 3510 | 3495 | 3510 | 3495 | 274 |
| 484 | 20230706 | 110900 | 920900955 | 3495 | 3495 | 3495 | 3495 | 108 |
| 485 | 20230706 | 110800 | 920523495 | 3495 | 3505 | 3505 | 3495 | 2766 |
| 486 | 20230706 | 110700 | 910836065 | 3505 | 3510 | 3510 | 3505 | 1148 |
| 487 | 20230706 | 110600 | 906807610 | 3510 | 3510 | 3510 | 3510 | 707 |
| 488 | 20230706 | 110500 | 904326040 | 3510 | 3510 | 3515 | 3510 | 895 |
| 489 | 20230706 | 110400 | 901184445 | 3510 | 3510 | 3510 | 3510 | 1255 |
| 490 | 20230706 | 110300 | 896779395 | 3515 | 3505 | 3515 | 3505 | 1414 |
| 491 | 20230706 | 110200 | 891816785 | 3505 | 3510 | 3510 | 3505 | 377 |
| 492 | 20230706 | 110100 | 890494020 | 3510 | 3510 | 3510 | 3505 | 2296 |
| 493 | 20230706 | 110000 | 882437095 | 3495 | 3500 | 3505 | 3495 | 2413 |
| 494 | 20230706 | 105900 | 873984235 | 3500 | 3500 | 3500 | 3500 | 1104 |
| 495 | 20230706 | 105800 | 870120235 | 3500 | 3500 | 3500 | 3500 | 154 |
| 496 | 20230706 | 105700 | 869581235 | 3495 | 3500 | 3500 | 3495 | 111 |
| 497 | 20230706 | 105600 | 869193235 | 3500 | 3490 | 3500 | 3490 | 246 |
| 498 | 20230706 | 105500 | 868333945 | 3490 | 3485 | 3490 | 3485 | 278 |
| 499 | 20230706 | 105400 | 867364350 | 3485 | 3480 | 3485 | 3480 | 2175 |
| 500 | 20230706 | 105300 | 859791065 | 3485 | 3485 | 3485 | 3480 | 2708 |
| 501 | 20230706 | 105200 | 850361185 | 3480 | 3485 | 3485 | 3480 | 1055 |
| 502 | 20230706 | 105100 | 846687770 | 3485 | 3485 | 3485 | 3485 | 485 |
| 503 | 20230706 | 105000 | 844997545 | 3485 | 3490 | 3490 | 3485 | 524 |
| 504 | 20230706 | 104900 | 843171155 | 3490 | 3490 | 3490 | 3490 | 11 |
| 505 | 20230706 | 104800 | 843132765 | 3490 | 3490 | 3490 | 3490 | 6 |
| 506 | 20230706 | 104700 | 843111825 | 3490 | 3490 | 3490 | 3490 | 1464 |
| 507 | 20230706 | 104600 | 838002465 | 3490 | 3480 | 3490 | 3480 | 1734 |
| 508 | 20230706 | 104500 | 831952285 | 3480 | 3480 | 3490 | 3480 | 362 |
| 509 | 20230706 | 104400 | 830692395 | 3480 | 3490 | 3490 | 3480 | 506 |
| 510 | 20230706 | 104300 | 828931495 | 3490 | 3485 | 3490 | 3480 | 596 |
| 511 | 20230706 | 104200 | 826855655 | 3485 | 3490 | 3490 | 3485 | 2839 |
| 512 | 20230706 | 104100 | 816956760 | 3490 | 3490 | 3490 | 3490 | 1256 |
| 513 | 20230706 | 104000 | 812573320 | 3490 | 3495 | 3495 | 3490 | 3 |
| 514 | 20230706 | 103900 | 812562845 | 3495 | 3495 | 3495 | 3495 | 937 |
| 515 | 20230706 | 103800 | 809288030 | 3500 | 3495 | 3500 | 3495 | 932 |
| 516 | 20230706 | 103700 | 806030405 | 3495 | 3495 | 3495 | 3495 | 917 |
| 517 | 20230706 | 103600 | 802825490 | 3500 | 3505 | 3505 | 3500 | 116 |
| 518 | 20230706 | 103500 | 802418990 | 3505 | 3510 | 3510 | 3490 | 4102 |
| 519 | 20230706 | 103400 | 788074405 | 3510 | 3510 | 3510 | 3505 | 739 |
| 520 | 20230706 | 103300 | 785484035 | 3510 | 3505 | 3510 | 3505 | 880 |
| 521 | 20230706 | 103200 | 782396495 | 3505 | 3510 | 3510 | 3505 | 660 |
| 522 | 20230706 | 103100 | 780081770 | 3510 | 3505 | 3510 | 3505 | 1031 |
| 523 | 20230706 | 103000 | 776468110 | 3505 | 3505 | 3505 | 3500 | 2817 |
| 524 | 20230706 | 102900 | 766596025 | 3505 | 3500 | 3510 | 3500 | 1706 |
| 525 | 20230706 | 102800 | 760611220 | 3500 | 3505 | 3505 | 3500 | 80 |
| 526 | 20230706 | 102700 | 760331065 | 3500 | 3500 | 3500 | 3490 | 2082 |
| 527 | 20230706 | 102600 | 753049835 | 3505 | 3505 | 3510 | 3505 | 1117 |
| 528 | 20230706 | 102500 | 749130225 | 3505 | 3505 | 3505 | 3500 | 272 |
| 529 | 20230706 | 102400 | 748177195 | 3505 | 3495 | 3505 | 3490 | 5150 |
| 530 | 20230706 | 102300 | 730170555 | 3500 | 3500 | 3510 | 3500 | 4639 |
| 531 | 20230706 | 102200 | 713913880 | 3510 | 3520 | 3520 | 3510 | 4178 |
| 532 | 20230706 | 102100 | 699236080 | 3520 | 3505 | 3520 | 3505 | 9422 |
| 533 | 20230706 | 102000 | 666143680 | 3510 | 3510 | 3510 | 3500 | 2385 |
| 534 | 20230706 | 101900 | 657774415 | 3505 | 3505 | 3505 | 3500 | 3729 |
| 535 | 20230706 | 101800 | 644708070 | 3500 | 3485 | 3500 | 3485 | 3078 |
| 536 | 20230706 | 101700 | 633951335 | 3485 | 3485 | 3485 | 3485 | 72 |
| 537 | 20230706 | 101600 | 633700415 | 3485 | 3485 | 3485 | 3485 | 147 |
| 538 | 20230706 | 101500 | 633188120 | 3480 | 3480 | 3490 | 3480 | 1111 |
| 539 | 20230706 | 101400 | 629321340 | 3480 | 3480 | 3485 | 3480 | 927 |
| 540 | 20230706 | 101300 | 626092595 | 3480 | 3490 | 3490 | 3480 | 518 |
| 541 | 20230706 | 101200 | 624284855 | 3490 | 3480 | 3490 | 3480 | 555 |
| 542 | 20230706 | 101100 | 622352455 | 3490 | 3495 | 3495 | 3490 | 16 |
| 543 | 20230706 | 101000 | 622296575 | 3480 | 3500 | 3500 | 3480 | 2509 |
| 544 | 20230706 | 100900 | 613525640 | 3495 | 3490 | 3505 | 3485 | 10044 |
| 545 | 20230706 | 100800 | 578393810 | 3490 | 3485 | 3490 | 3485 | 1671 |
| 546 | 20230706 | 100700 | 572562025 | 3485 | 3470 | 3485 | 3470 | 2385 |
| 547 | 20230706 | 100600 | 564264435 | 3470 | 3465 | 3470 | 3465 | 472 |
| 548 | 20230706 | 100500 | 562626955 | 3460 | 3470 | 3470 | 3460 | 1029 |
| 549 | 20230706 | 100400 | 559063000 | 3470 | 3470 | 3470 | 3470 | 252 |
| 550 | 20230706 | 100300 | 558188560 | 3470 | 3470 | 3470 | 3470 | 106 |
| 551 | 20230706 | 100200 | 557820740 | 3465 | 3475 | 3475 | 3465 | 1214 |
| 552 | 20230706 | 100100 | 553606230 | 3470 | 3470 | 3470 | 3470 | 427 |
| 553 | 20230706 | 100000 | 552124540 | 3465 | 3465 | 3465 | 3465 | 1602 |
| 554 | 20230706 | 095900 | 546573610 | 3465 | 3475 | 3475 | 3465 | 91 |
| 555 | 20230706 | 095800 | 546258285 | 3470 | 3470 | 3470 | 3470 | 633 |
| 556 | 20230706 | 095700 | 544061775 | 3470 | 3470 | 3470 | 3470 | 313 |
| 557 | 20230706 | 095600 | 542975665 | 3475 | 3480 | 3480 | 3475 | 120 |
| 558 | 20230706 | 095500 | 542558635 | 3470 | 3470 | 3470 | 3470 | 400 |
| 559 | 20230706 | 095400 | 541170635 | 3475 | 3485 | 3485 | 3475 | 2386 |
| 560 | 20230706 | 095300 | 532866235 | 3485 | 3490 | 3490 | 3485 | 2874 |
| 561 | 20230706 | 095200 | 522850215 | 3490 | 3485 | 3490 | 3485 | 1515 |
| 562 | 20230706 | 095100 | 517564320 | 3490 | 3490 | 3490 | 3480 | 2679 |
| 563 | 20230706 | 095000 | 508231720 | 3490 | 3470 | 3490 | 3470 | 5518 |
| 564 | 20230706 | 094900 | 489004685 | 3475 | 3475 | 3475 | 3475 | 434 |
| 565 | 20230706 | 094800 | 487496535 | 3465 | 3435 | 3465 | 3435 | 1839 |
| 566 | 20230706 | 094700 | 481133935 | 3435 | 3435 | 3435 | 3435 | 565 |
| 567 | 20230706 | 094600 | 479193160 | 3455 | 3455 | 3455 | 3435 | 5702 |
| 568 | 20230706 | 094500 | 459556795 | 3455 | 3450 | 3455 | 3450 | 82 |
| 569 | 20230706 | 094400 | 459273845 | 3450 | 3455 | 3455 | 3450 | 278 |
| 570 | 20230706 | 094300 | 458314020 | 3450 | 3465 | 3470 | 3450 | 4957 |
| 571 | 20230706 | 094200 | 441166590 | 3460 | 3450 | 3460 | 3450 | 688 |
| 572 | 20230706 | 094100 | 438787100 | 3450 | 3450 | 3450 | 3450 | 551 |
| 573 | 20230706 | 094000 | 436886150 | 3430 | 3440 | 3450 | 3430 | 8309 |
| 574 | 20230706 | 093900 | 408364520 | 3440 | 3455 | 3455 | 3440 | 3937 |
| 575 | 20230706 | 093800 | 394792395 | 3460 | 3460 | 3460 | 3460 | 299 |
| 576 | 20230706 | 093700 | 393757855 | 3460 | 3460 | 3460 | 3460 | 151 |
| 577 | 20230706 | 093600 | 393235395 | 3450 | 3450 | 3460 | 3450 | 487 |
| 578 | 20230706 | 093500 | 391555135 | 3465 | 3455 | 3465 | 3450 | 2312 |
| 579 | 20230706 | 093400 | 383574890 | 3450 | 3460 | 3465 | 3450 | 2768 |
| 580 | 20230706 | 093300 | 374008275 | 3465 | 3465 | 3465 | 3465 | 1 |
| 581 | 20230706 | 093200 | 374004810 | 3465 | 3460 | 3465 | 3460 | 522 |
| 582 | 20230706 | 093100 | 372198440 | 3460 | 3465 | 3465 | 3460 | 972 |
| 583 | 20230706 | 093000 | 368832820 | 3460 | 3465 | 3465 | 3460 | 703 |
| 584 | 20230706 | 092900 | 366397945 | 3470 | 3465 | 3470 | 3465 | 399 |
| 585 | 20230706 | 092800 | 365014430 | 3460 | 3465 | 3465 | 3460 | 385 |
| 586 | 20230706 | 092700 | 363681805 | 3470 | 3470 | 3470 | 3465 | 3656 |
| 587 | 20230706 | 092600 | 351003605 | 3470 | 3485 | 3485 | 3460 | 2017 |
| 588 | 20230706 | 092500 | 344004735 | 3485 | 3450 | 3490 | 3450 | 19740 |
| 589 | 20230706 | 092400 | 275379040 | 3450 | 3440 | 3475 | 3440 | 6616 |
| 590 | 20230706 | 092300 | 252513695 | 3440 | 3445 | 3445 | 3435 | 590 |
| 591 | 20230706 | 092200 | 250486485 | 3440 | 3425 | 3440 | 3425 | 1785 |
| 592 | 20230706 | 092100 | 244359445 | 3425 | 3425 | 3435 | 3415 | 2205 |
| 593 | 20230706 | 092000 | 236811405 | 3435 | 3430 | 3435 | 3430 | 259 |
| 594 | 20230706 | 091900 | 235922505 | 3435 | 3410 | 3435 | 3410 | 301 |
| 595 | 20230706 | 091800 | 234893140 | 3415 | 3420 | 3420 | 3410 | 1157 |
| 596 | 20230706 | 091700 | 230941885 | 3420 | 3420 | 3420 | 3415 | 439 |
| 597 | 20230706 | 091600 | 229441505 | 3425 | 3420 | 3425 | 3415 | 2037 |
| 598 | 20230706 | 091500 | 222480510 | 3420 | 3420 | 3420 | 3415 | 857 |
| 599 | 20230706 | 091400 | 219549905 | 3420 | 3435 | 3440 | 3415 | 1666 |
| 600 | 20230706 | 091300 | 213851845 | 3435 | 3435 | 3440 | 3420 | 572 |
| 601 | 20230706 | 091200 | 211890645 | 3430 | 3415 | 3445 | 3415 | 3718 |
| 602 | 20230706 | 091100 | 199149540 | 3410 | 3420 | 3420 | 3410 | 311 |
| 603 | 20230706 | 091000 | 198088390 | 3425 | 3400 | 3425 | 3395 | 2062 |
| 604 | 20230706 | 090900 | 191044580 | 3400 | 3395 | 3410 | 3395 | 8020 |
| 605 | 20230706 | 090800 | 163760345 | 3395 | 3395 | 3395 | 3390 | 3958 |
| 606 | 20230706 | 090700 | 150325205 | 3405 | 3400 | 3405 | 3390 | 3243 |
| 607 | 20230706 | 090600 | 139300410 | 3385 | 3420 | 3425 | 3380 | 13394 |
| 608 | 20230706 | 090500 | 93826545 | 3420 | 3425 | 3430 | 3420 | 851 |
| 609 | 20230706 | 090400 | 90915430 | 3425 | 3420 | 3430 | 3420 | 828 |
| 610 | 20230706 | 090300 | 88076185 | 3420 | 3425 | 3430 | 3410 | 1698 |
| 611 | 20230706 | 090200 | 82269390 | 3430 | 3455 | 3455 | 3430 | 10663 |
| 612 | 20230706 | 090100 | 45574990 | 3450 | 3465 | 3470 | 3450 | 4292 |
| 613 | 20230706 | 090000 | 30721570 | 3470 | 3460 | 3470 | 3460 | 6600 |