30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 14011 |
| 3 | 20230706 | 191900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20230706 | 191800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20230706 | 191700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20230706 | 191600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20230706 | 191500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20230706 | 191400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20230706 | 191300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20230706 | 191200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20230706 | 191100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20230706 | 191000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20230706 | 190900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20230706 | 190800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20230706 | 190700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20230706 | 190600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20230706 | 190500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20230706 | 190400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20230706 | 190300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20230706 | 190200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20230706 | 190100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20230706 | 190000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20230706 | 185900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20230706 | 185800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20230706 | 185700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20230706 | 185600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20230706 | 185500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20230706 | 185400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20230706 | 185300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20230706 | 185200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20230706 | 185100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20230706 | 185000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 14011 |
| 33 | 20230706 | 184900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20230706 | 184800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20230706 | 184700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20230706 | 184600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20230706 | 184500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20230706 | 184400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20230706 | 184300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20230706 | 184200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20230706 | 184100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20230706 | 184000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20230706 | 183900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20230706 | 183800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20230706 | 183700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20230706 | 183600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20230706 | 183500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20230706 | 183400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20230706 | 183300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20230706 | 183200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20230706 | 183100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20230706 | 183000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20230706 | 182900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20230706 | 182800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20230706 | 182700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20230706 | 182600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20230706 | 182500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20230706 | 182400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20230706 | 182300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20230706 | 182200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20230706 | 182100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20230706 | 182000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 14011 |
| 63 | 20230706 | 181900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20230706 | 181800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20230706 | 181700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20230706 | 181600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20230706 | 181500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20230706 | 181400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20230706 | 181300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20230706 | 181200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20230706 | 181100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20230706 | 181000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20230706 | 180900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20230706 | 180800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20230706 | 180700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20230706 | 180600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20230706 | 180500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20230706 | 180400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20230706 | 180300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20230706 | 180200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20230706 | 180100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20230706 | 180000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20230706 | 175900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20230706 | 175800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20230706 | 175700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20230706 | 175600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20230706 | 175500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20230706 | 175400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20230706 | 175300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20230706 | 175200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20230706 | 175100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20230706 | 175000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 14011 |
| 93 | 20230706 | 174900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20230706 | 174800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20230706 | 174700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20230706 | 174600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20230706 | 174500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20230706 | 174400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20230706 | 174300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20230706 | 174200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20230706 | 174100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20230706 | 174000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20230706 | 173900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20230706 | 173800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20230706 | 173700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20230706 | 173600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20230706 | 173500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20230706 | 173400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20230706 | 173300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20230706 | 173200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20230706 | 173100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20230706 | 173000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20230706 | 172900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20230706 | 172800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20230706 | 172700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20230706 | 172600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20230706 | 172500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20230706 | 172400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20230706 | 172300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20230706 | 172200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20230706 | 172100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20230706 | 172000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 14011 |
| 123 | 20230706 | 171900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20230706 | 171800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20230706 | 171700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20230706 | 171600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20230706 | 171500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20230706 | 171400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20230706 | 171300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20230706 | 171200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20230706 | 171100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20230706 | 171000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20230706 | 170900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20230706 | 170800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20230706 | 170700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20230706 | 170600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20230706 | 170500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20230706 | 170400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20230706 | 170300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20230706 | 170200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20230706 | 170100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20230706 | 170000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20230706 | 165900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20230706 | 165800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20230706 | 165700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20230706 | 165600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20230706 | 165500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20230706 | 165400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20230706 | 165300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20230706 | 165200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20230706 | 165100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20230706 | 165000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 14011 |
| 153 | 20230706 | 164900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20230706 | 164800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20230706 | 164700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20230706 | 164600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20230706 | 164500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20230706 | 164400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20230706 | 164300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20230706 | 164200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20230706 | 164100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20230706 | 164000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20230706 | 163900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20230706 | 163800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20230706 | 163700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20230706 | 163600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20230706 | 163500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20230706 | 163400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20230706 | 163300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20230706 | 163200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20230706 | 163100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20230706 | 163000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20230706 | 162900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20230706 | 162800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20230706 | 162700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20230706 | 162600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20230706 | 162500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20230706 | 162400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20230706 | 162300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20230706 | 162200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20230706 | 162100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20230706 | 162000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 14011 |
| 183 | 20230706 | 161900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20230706 | 161800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20230706 | 161700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20230706 | 161600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20230706 | 161500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20230706 | 161400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20230706 | 161300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20230706 | 161200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20230706 | 161100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20230706 | 161000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20230706 | 160900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20230706 | 160800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20230706 | 160700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20230706 | 160600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20230706 | 160500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20230706 | 160400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20230706 | 160300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20230706 | 160200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20230706 | 160100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20230706 | 160000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20230706 | 155900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20230706 | 155800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20230706 | 155700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20230706 | 155600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20230706 | 155500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20230706 | 155400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20230706 | 155300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20230706 | 155200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20230706 | 155100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20230706 | 155000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 14011 |
| 213 | 20230706 | 154900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20230706 | 154800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20230706 | 154700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20230706 | 154600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20230706 | 154500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20230706 | 154400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20230706 | 154300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20230706 | 154200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20230706 | 154100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20230706 | 154000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20230706 | 153900 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20230706 | 153800 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20230706 | 153700 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20230706 | 153600 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20230706 | 153500 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20230706 | 153400 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20230706 | 153300 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20230706 | 153200 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20230706 | 153100 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20230706 | 153000 | 2340892870 | 4300 | 4300 | 4300 | 4300 | 14011 |
| 233 | 20230706 | 152900 | 2280645570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 234 | 20230706 | 152800 | 2280645570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 235 | 20230706 | 152700 | 2280645570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 236 | 20230706 | 152600 | 2280645570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 237 | 20230706 | 152500 | 2280645570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 238 | 20230706 | 152400 | 2280645570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 239 | 20230706 | 152300 | 2280645570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 240 | 20230706 | 152200 | 2280645570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 241 | 20230706 | 152100 | 2280645570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 242 | 20230706 | 152000 | 2280645570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 243 | 20230706 | 151900 | 2280645570 | 4315 | 4315 | 4335 | 4315 | 4774 |
| 244 | 20230706 | 151800 | 2259990420 | 4315 | 4335 | 4335 | 4315 | 267 |
| 245 | 20230706 | 151700 | 2258836085 | 4315 | 4325 | 4340 | 4315 | 1391 |
| 246 | 20230706 | 151600 | 2252809390 | 4340 | 4335 | 4340 | 4320 | 2632 |
| 247 | 20230706 | 151500 | 2241428870 | 4320 | 4325 | 4340 | 4320 | 3781 |
| 248 | 20230706 | 151400 | 2225074125 | 4325 | 4325 | 4335 | 4325 | 2994 |
| 249 | 20230706 | 151300 | 2212109925 | 4325 | 4330 | 4330 | 4325 | 1211 |
| 250 | 20230706 | 151200 | 2206868305 | 4335 | 4335 | 4340 | 4325 | 755 |
| 251 | 20230706 | 151100 | 2203594145 | 4335 | 4325 | 4335 | 4325 | 1815 |
| 252 | 20230706 | 151000 | 2195737720 | 4340 | 4340 | 4340 | 4330 | 500 |
| 253 | 20230706 | 150900 | 2193569570 | 4340 | 4330 | 4340 | 4325 | 1149 |
| 254 | 20230706 | 150800 | 2188591130 | 4340 | 4330 | 4340 | 4325 | 14083 |
| 255 | 20230706 | 150700 | 2127627290 | 4330 | 4350 | 4350 | 4330 | 17 |
| 256 | 20230706 | 150600 | 2127553600 | 4350 | 4350 | 4350 | 4325 | 656 |
| 257 | 20230706 | 150500 | 2124712065 | 4330 | 4325 | 4330 | 4325 | 577 |
| 258 | 20230706 | 150400 | 2122215165 | 4325 | 4325 | 4330 | 4325 | 1259 |
| 259 | 20230706 | 150300 | 2116766445 | 4330 | 4355 | 4355 | 4330 | 476 |
| 260 | 20230706 | 150200 | 2114704990 | 4330 | 4355 | 4355 | 4330 | 53 |
| 261 | 20230706 | 150100 | 2114474250 | 4360 | 4360 | 4360 | 4360 | 0 |
| 262 | 20230706 | 150000 | 2114474250 | 4360 | 4325 | 4360 | 4325 | 228 |
| 263 | 20230706 | 145900 | 2113488015 | 4330 | 4335 | 4360 | 4330 | 1024 |
| 264 | 20230706 | 145800 | 2109045410 | 4360 | 4360 | 4360 | 4360 | 757 |
| 265 | 20230706 | 145700 | 2105744890 | 4355 | 4330 | 4355 | 4330 | 674 |
| 266 | 20230706 | 145600 | 2102809670 | 4360 | 4360 | 4365 | 4330 | 42 |
| 267 | 20230706 | 145500 | 2102626950 | 4360 | 4325 | 4360 | 4325 | 254 |
| 268 | 20230706 | 145400 | 2101524560 | 4340 | 4330 | 4340 | 4320 | 1001 |
| 269 | 20230706 | 145300 | 2097195720 | 4340 | 4330 | 4340 | 4330 | 461 |
| 270 | 20230706 | 145200 | 2095199580 | 4340 | 4330 | 4340 | 4330 | 8 |
| 271 | 20230706 | 145100 | 2095164890 | 4320 | 4340 | 4340 | 4320 | 1210 |
| 272 | 20230706 | 145000 | 2089929835 | 4330 | 4330 | 4330 | 4330 | 45 |
| 273 | 20230706 | 144900 | 2089734985 | 4330 | 4340 | 4340 | 4330 | 3960 |
| 274 | 20230706 | 144800 | 2072575200 | 4340 | 4340 | 4340 | 4340 | 40 |
| 275 | 20230706 | 144700 | 2072401600 | 4360 | 4350 | 4360 | 4335 | 1110 |
| 276 | 20230706 | 144600 | 2067584915 | 4340 | 4340 | 4340 | 4340 | 20 |
| 277 | 20230706 | 144500 | 2067498115 | 4340 | 4340 | 4340 | 4340 | 381 |
| 278 | 20230706 | 144400 | 2065844575 | 4340 | 4345 | 4345 | 4340 | 1274 |
| 279 | 20230706 | 144300 | 2060314965 | 4345 | 4345 | 4345 | 4345 | 179 |
| 280 | 20230706 | 144200 | 2059537210 | 4355 | 4355 | 4355 | 4355 | 41 |
| 281 | 20230706 | 144100 | 2059358655 | 4345 | 4345 | 4345 | 4345 | 2 |
| 282 | 20230706 | 144000 | 2059349965 | 4345 | 4345 | 4345 | 4345 | 40 |
| 283 | 20230706 | 143900 | 2059176165 | 4345 | 4345 | 4360 | 4340 | 1666 |
| 284 | 20230706 | 143800 | 2051944710 | 4360 | 4360 | 4360 | 4360 | 931 |
| 285 | 20230706 | 143700 | 2047885550 | 4360 | 4360 | 4360 | 4360 | 142 |
| 286 | 20230706 | 143600 | 2047266430 | 4345 | 4345 | 4345 | 4345 | 100 |
| 287 | 20230706 | 143500 | 2046831930 | 4360 | 4345 | 4360 | 4345 | 38 |
| 288 | 20230706 | 143400 | 2046666805 | 4345 | 4340 | 4345 | 4340 | 635 |
| 289 | 20230706 | 143300 | 2043908960 | 4340 | 4345 | 4345 | 4340 | 332 |
| 290 | 20230706 | 143200 | 2042468045 | 4345 | 4345 | 4345 | 4345 | 0 |
| 291 | 20230706 | 143100 | 2042468045 | 4345 | 4345 | 4345 | 4345 | 0 |
| 292 | 20230706 | 143000 | 2042468045 | 4345 | 4345 | 4345 | 4345 | 892 |
| 293 | 20230706 | 142900 | 2038592305 | 4350 | 4350 | 4350 | 4350 | 58 |
| 294 | 20230706 | 142800 | 2038340005 | 4350 | 4350 | 4350 | 4350 | 117 |
| 295 | 20230706 | 142700 | 2037831055 | 4360 | 4360 | 4360 | 4360 | 1 |
| 296 | 20230706 | 142600 | 2037826695 | 4355 | 4360 | 4360 | 4355 | 101 |
| 297 | 20230706 | 142500 | 2037386340 | 4360 | 4360 | 4360 | 4360 | 0 |
| 298 | 20230706 | 142400 | 2037386340 | 4360 | 4350 | 4360 | 4350 | 170 |
| 299 | 20230706 | 142300 | 2036646780 | 4350 | 4360 | 4360 | 4350 | 120 |
| 300 | 20230706 | 142200 | 2036123780 | 4360 | 4360 | 4360 | 4360 | 1 |
| 301 | 20230706 | 142100 | 2036119420 | 4350 | 4355 | 4355 | 4350 | 2898 |
| 302 | 20230706 | 142000 | 2023512545 | 4360 | 4360 | 4360 | 4360 | 300 |
| 303 | 20230706 | 141900 | 2022204545 | 4360 | 4360 | 4360 | 4355 | 217 |
| 304 | 20230706 | 141800 | 2021259405 | 4360 | 4360 | 4360 | 4355 | 509 |
| 305 | 20230706 | 141700 | 2019041590 | 4360 | 4360 | 4360 | 4360 | 55 |
| 306 | 20230706 | 141600 | 2018801790 | 4360 | 4365 | 4365 | 4360 | 2941 |
| 307 | 20230706 | 141500 | 2005970335 | 4365 | 4380 | 4380 | 4365 | 2276 |
| 308 | 20230706 | 141400 | 1996034115 | 4370 | 4385 | 4385 | 4370 | 2960 |
| 309 | 20230706 | 141300 | 1983097465 | 4385 | 4375 | 4385 | 4375 | 276 |
| 310 | 20230706 | 141200 | 1981888030 | 4380 | 4370 | 4380 | 4370 | 178 |
| 311 | 20230706 | 141100 | 1981109345 | 4360 | 4360 | 4360 | 4350 | 1421 |
| 312 | 20230706 | 141000 | 1974913885 | 4360 | 4370 | 4370 | 4360 | 1230 |
| 313 | 20230706 | 140900 | 1969548850 | 4370 | 4365 | 4370 | 4365 | 592 |
| 314 | 20230706 | 140800 | 1966961815 | 4370 | 4380 | 4380 | 4370 | 507 |
| 315 | 20230706 | 140700 | 1964746185 | 4355 | 4380 | 4380 | 4355 | 4523 |
| 316 | 20230706 | 140600 | 1945025595 | 4380 | 4375 | 4380 | 4375 | 6 |
| 317 | 20230706 | 140500 | 1944999340 | 4375 | 4375 | 4380 | 4375 | 653 |
| 318 | 20230706 | 140400 | 1942142455 | 4370 | 4370 | 4370 | 4370 | 249 |
| 319 | 20230706 | 140300 | 1941054325 | 4370 | 4370 | 4375 | 4370 | 398 |
| 320 | 20230706 | 140200 | 1939314835 | 4375 | 4375 | 4375 | 4375 | 90 |
| 321 | 20230706 | 140100 | 1938921085 | 4375 | 4355 | 4375 | 4355 | 607 |
| 322 | 20230706 | 140000 | 1936273000 | 4355 | 4350 | 4355 | 4350 | 322 |
| 323 | 20230706 | 135900 | 1934872295 | 4350 | 4350 | 4350 | 4350 | 1 |
| 324 | 20230706 | 135800 | 1934867945 | 4350 | 4345 | 4350 | 4340 | 195 |
| 325 | 20230706 | 135700 | 1934021605 | 4345 | 4350 | 4350 | 4345 | 104 |
| 326 | 20230706 | 135600 | 1933569710 | 4350 | 4350 | 4350 | 4350 | 11 |
| 327 | 20230706 | 135500 | 1933521860 | 4355 | 4350 | 4355 | 4350 | 80 |
| 328 | 20230706 | 135400 | 1933173585 | 4350 | 4355 | 4355 | 4350 | 67 |
| 329 | 20230706 | 135300 | 1932881835 | 4355 | 4345 | 4355 | 4335 | 4931 |
| 330 | 20230706 | 135200 | 1911431790 | 4345 | 4335 | 4345 | 4335 | 1058 |
| 331 | 20230706 | 135100 | 1906837755 | 4335 | 4315 | 4335 | 4310 | 136 |
| 332 | 20230706 | 135000 | 1906250425 | 4335 | 4330 | 4335 | 4330 | 136 |
| 333 | 20230706 | 134900 | 1905661265 | 4315 | 4325 | 4325 | 4315 | 2481 |
| 334 | 20230706 | 134800 | 1894944950 | 4330 | 4330 | 4330 | 4330 | 10 |
| 335 | 20230706 | 134700 | 1894901650 | 4330 | 4310 | 4330 | 4310 | 95 |
| 336 | 20230706 | 134600 | 1894491300 | 4330 | 4330 | 4330 | 4310 | 1953 |
| 337 | 20230706 | 134500 | 1886059010 | 4330 | 4330 | 4330 | 4330 | 44 |
| 338 | 20230706 | 134400 | 1885868490 | 4330 | 4330 | 4330 | 4330 | 3 |
| 339 | 20230706 | 134300 | 1885855500 | 4330 | 4330 | 4330 | 4330 | 17 |
| 340 | 20230706 | 134200 | 1885781890 | 4330 | 4330 | 4330 | 4330 | 676 |
| 341 | 20230706 | 134100 | 1882854810 | 4330 | 4330 | 4330 | 4330 | 1147 |
| 342 | 20230706 | 134000 | 1877888300 | 4330 | 4330 | 4330 | 4330 | 205 |
| 343 | 20230706 | 133900 | 1877000650 | 4330 | 4330 | 4330 | 4330 | 113 |
| 344 | 20230706 | 133800 | 1876511360 | 4330 | 4310 | 4330 | 4310 | 810 |
| 345 | 20230706 | 133700 | 1873012380 | 4310 | 4310 | 4310 | 4310 | 316 |
| 346 | 20230706 | 133600 | 1871650420 | 4290 | 4300 | 4320 | 4290 | 4360 |
| 347 | 20230706 | 133500 | 1852939805 | 4300 | 4315 | 4320 | 4300 | 3586 |
| 348 | 20230706 | 133400 | 1837498465 | 4335 | 4335 | 4335 | 4335 | 9 |
| 349 | 20230706 | 133300 | 1837459450 | 4315 | 4300 | 4315 | 4300 | 2132 |
| 350 | 20230706 | 133200 | 1828272620 | 4320 | 4315 | 4320 | 4300 | 21578 |
| 351 | 20230706 | 133100 | 1735367545 | 4315 | 4325 | 4325 | 4315 | 2183 |
| 352 | 20230706 | 133000 | 1725937860 | 4325 | 4335 | 4335 | 4325 | 685 |
| 353 | 20230706 | 132900 | 1722972975 | 4335 | 4335 | 4335 | 4335 | 69 |
| 354 | 20230706 | 132800 | 1722673860 | 4330 | 4335 | 4335 | 4330 | 528 |
| 355 | 20230706 | 132700 | 1720387480 | 4335 | 4340 | 4340 | 4335 | 34 |
| 356 | 20230706 | 132600 | 1720240065 | 4340 | 4325 | 4340 | 4325 | 11 |
| 357 | 20230706 | 132500 | 1720192475 | 4330 | 4320 | 4330 | 4320 | 589 |
| 358 | 20230706 | 132400 | 1717644845 | 4320 | 4315 | 4320 | 4310 | 2300 |
| 359 | 20230706 | 132300 | 1707721145 | 4315 | 4330 | 4330 | 4315 | 3445 |
| 360 | 20230706 | 132200 | 1692827020 | 4330 | 4345 | 4345 | 4330 | 6709 |
| 361 | 20230706 | 132100 | 1663734060 | 4345 | 4345 | 4345 | 4345 | 46 |
| 362 | 20230706 | 132000 | 1663534190 | 4345 | 4345 | 4350 | 4345 | 1389 |
| 363 | 20230706 | 131900 | 1657498835 | 4350 | 4345 | 4350 | 4345 | 265 |
| 364 | 20230706 | 131800 | 1656346410 | 4350 | 4345 | 4350 | 4340 | 124 |
| 365 | 20230706 | 131700 | 1655807140 | 4355 | 4355 | 4355 | 4355 | 0 |
| 366 | 20230706 | 131600 | 1655807140 | 4355 | 4350 | 4355 | 4340 | 236 |
| 367 | 20230706 | 131500 | 1654781000 | 4355 | 4360 | 4360 | 4355 | 73 |
| 368 | 20230706 | 131400 | 1654462725 | 4365 | 4345 | 4365 | 4345 | 331 |
| 369 | 20230706 | 131300 | 1653024510 | 4345 | 4345 | 4345 | 4340 | 880 |
| 370 | 20230706 | 131200 | 1649203635 | 4340 | 4350 | 4350 | 4340 | 2203 |
| 371 | 20230706 | 131100 | 1639633195 | 4350 | 4350 | 4350 | 4350 | 30 |
| 372 | 20230706 | 131000 | 1639502695 | 4350 | 4355 | 4355 | 4350 | 1600 |
| 373 | 20230706 | 130900 | 1632541400 | 4365 | 4355 | 4365 | 4355 | 745 |
| 374 | 20230706 | 130800 | 1629296915 | 4350 | 4350 | 4350 | 4350 | 1054 |
| 375 | 20230706 | 130700 | 1624712015 | 4355 | 4355 | 4355 | 4350 | 2048 |
| 376 | 20230706 | 130600 | 1615800785 | 4355 | 4360 | 4360 | 4355 | 1426 |
| 377 | 20230706 | 130500 | 1609588085 | 4360 | 4370 | 4370 | 4360 | 1764 |
| 378 | 20230706 | 130400 | 1601890185 | 4370 | 4370 | 4370 | 4370 | 47 |
| 379 | 20230706 | 130300 | 1601684795 | 4370 | 4375 | 4375 | 4370 | 119 |
| 380 | 20230706 | 130200 | 1601164670 | 4370 | 4370 | 4375 | 4370 | 319 |
| 381 | 20230706 | 130100 | 1599770615 | 4375 | 4370 | 4375 | 4370 | 256 |
| 382 | 20230706 | 130000 | 1598651860 | 4370 | 4380 | 4380 | 4370 | 1364 |
| 383 | 20230706 | 125900 | 1592684290 | 4380 | 4380 | 4380 | 4380 | 4846 |
| 384 | 20230706 | 125800 | 1571458810 | 4380 | 4380 | 4380 | 4380 | 1002 |
| 385 | 20230706 | 125700 | 1567070050 | 4385 | 4390 | 4390 | 4385 | 3869 |
| 386 | 20230706 | 125600 | 1550093210 | 4395 | 4395 | 4395 | 4395 | 800 |
| 387 | 20230706 | 125500 | 1546577210 | 4395 | 4395 | 4400 | 4395 | 715 |
| 388 | 20230706 | 125400 | 1543434570 | 4400 | 4400 | 4400 | 4400 | 1351 |
| 389 | 20230706 | 125300 | 1537490170 | 4400 | 4400 | 4410 | 4400 | 547 |
| 390 | 20230706 | 125200 | 1535083360 | 4415 | 4405 | 4415 | 4400 | 384 |
| 391 | 20230706 | 125100 | 1533391835 | 4415 | 4405 | 4415 | 4405 | 243 |
| 392 | 20230706 | 125000 | 1532320290 | 4405 | 4410 | 4410 | 4405 | 5041 |
| 393 | 20230706 | 124900 | 1510099320 | 4410 | 4410 | 4410 | 4410 | 0 |
| 394 | 20230706 | 124800 | 1510099320 | 4410 | 4410 | 4410 | 4410 | 0 |
| 395 | 20230706 | 124700 | 1510099320 | 4410 | 4410 | 4410 | 4410 | 6 |
| 396 | 20230706 | 124600 | 1510072860 | 4415 | 4415 | 4415 | 4410 | 103 |
| 397 | 20230706 | 124500 | 1509618615 | 4410 | 4410 | 4410 | 4410 | 3783 |
| 398 | 20230706 | 124400 | 1492935585 | 4410 | 4410 | 4410 | 4410 | 1093 |
| 399 | 20230706 | 124300 | 1488115455 | 4415 | 4415 | 4415 | 4415 | 5 |
| 400 | 20230706 | 124200 | 1488093380 | 4415 | 4410 | 4415 | 4410 | 171 |
| 401 | 20230706 | 124100 | 1487338450 | 4405 | 4405 | 4405 | 4405 | 224 |
| 402 | 20230706 | 124000 | 1486351730 | 4405 | 4415 | 4415 | 4405 | 1226 |
| 403 | 20230706 | 123900 | 1480948265 | 4415 | 4415 | 4415 | 4415 | 15 |
| 404 | 20230706 | 123800 | 1480882040 | 4415 | 4415 | 4415 | 4415 | 0 |
| 405 | 20230706 | 123700 | 1480882040 | 4415 | 4415 | 4415 | 4415 | 180 |
| 406 | 20230706 | 123600 | 1480087340 | 4415 | 4415 | 4415 | 4410 | 36 |
| 407 | 20230706 | 123500 | 1479928460 | 4415 | 4415 | 4415 | 4415 | 387 |
| 408 | 20230706 | 123400 | 1478219855 | 4410 | 4410 | 4415 | 4410 | 2938 |
| 409 | 20230706 | 123300 | 1465261615 | 4415 | 4415 | 4415 | 4415 | 3 |
| 410 | 20230706 | 123200 | 1465248370 | 4415 | 4410 | 4415 | 4410 | 5781 |
| 411 | 20230706 | 123100 | 1439753990 | 4415 | 4415 | 4415 | 4415 | 231 |
| 412 | 20230706 | 123000 | 1438734125 | 4415 | 4410 | 4415 | 4410 | 663 |
| 413 | 20230706 | 122900 | 1435809795 | 4410 | 4420 | 4420 | 4410 | 2659 |
| 414 | 20230706 | 122800 | 1424070575 | 4420 | 4420 | 4425 | 4420 | 887 |
| 415 | 20230706 | 122700 | 1420150030 | 4420 | 4420 | 4425 | 4420 | 132 |
| 416 | 20230706 | 122600 | 1419566440 | 4425 | 4425 | 4425 | 4425 | 1565 |
| 417 | 20230706 | 122500 | 1412641315 | 4430 | 4430 | 4430 | 4430 | 45 |
| 418 | 20230706 | 122400 | 1412441965 | 4425 | 4425 | 4425 | 4425 | 0 |
| 419 | 20230706 | 122300 | 1412441965 | 4425 | 4425 | 4430 | 4425 | 1128 |
| 420 | 20230706 | 122200 | 1407449925 | 4430 | 4430 | 4430 | 4430 | 80 |
| 421 | 20230706 | 122100 | 1407095525 | 4430 | 4430 | 4430 | 4430 | 18 |
| 422 | 20230706 | 122000 | 1407015785 | 4430 | 4430 | 4435 | 4430 | 895 |
| 423 | 20230706 | 121900 | 1403050785 | 4435 | 4440 | 4440 | 4435 | 551 |
| 424 | 20230706 | 121800 | 1400606350 | 4435 | 4430 | 4435 | 4430 | 2202 |
| 425 | 20230706 | 121700 | 1390851240 | 4435 | 4435 | 4435 | 4435 | 601 |
| 426 | 20230706 | 121600 | 1388185805 | 4440 | 4440 | 4440 | 4440 | 977 |
| 427 | 20230706 | 121500 | 1383847925 | 4440 | 4440 | 4440 | 4440 | 44 |
| 428 | 20230706 | 121400 | 1383652565 | 4440 | 4435 | 4440 | 4435 | 108 |
| 429 | 20230706 | 121300 | 1383173250 | 4440 | 4450 | 4450 | 4440 | 58 |
| 430 | 20230706 | 121200 | 1382915190 | 4450 | 4440 | 4450 | 4440 | 4 |
| 431 | 20230706 | 121100 | 1382897420 | 4430 | 4450 | 4450 | 4430 | 1685 |
| 432 | 20230706 | 121000 | 1375422145 | 4450 | 4450 | 4450 | 4450 | 0 |
| 433 | 20230706 | 120900 | 1375422145 | 4450 | 4450 | 4450 | 4450 | 10 |
| 434 | 20230706 | 120800 | 1375377645 | 4450 | 4450 | 4450 | 4450 | 300 |
| 435 | 20230706 | 120700 | 1374042645 | 4450 | 4450 | 4450 | 4450 | 0 |
| 436 | 20230706 | 120600 | 1374042645 | 4450 | 4450 | 4450 | 4450 | 89 |
| 437 | 20230706 | 120500 | 1373646595 | 4455 | 4435 | 4455 | 4430 | 301 |
| 438 | 20230706 | 120400 | 1372312915 | 4440 | 4440 | 4440 | 4440 | 0 |
| 439 | 20230706 | 120300 | 1372312915 | 4440 | 4440 | 4440 | 4440 | 0 |
| 440 | 20230706 | 120200 | 1372312915 | 4440 | 4440 | 4440 | 4430 | 601 |
| 441 | 20230706 | 120100 | 1369649225 | 4430 | 4435 | 4435 | 4430 | 302 |
| 442 | 20230706 | 120000 | 1368310635 | 4435 | 4435 | 4435 | 4435 | 0 |
| 443 | 20230706 | 115900 | 1368310635 | 4435 | 4435 | 4435 | 4435 | 0 |
| 444 | 20230706 | 115800 | 1368310635 | 4435 | 4435 | 4435 | 4435 | 500 |
| 445 | 20230706 | 115700 | 1366093135 | 4440 | 4440 | 4440 | 4440 | 5 |
| 446 | 20230706 | 115600 | 1366070935 | 4435 | 4440 | 4440 | 4435 | 62 |
| 447 | 20230706 | 115500 | 1365795755 | 4440 | 4440 | 4440 | 4440 | 174 |
| 448 | 20230706 | 115400 | 1365023195 | 4455 | 4450 | 4455 | 4450 | 1000 |
| 449 | 20230706 | 115300 | 1360569910 | 4455 | 4455 | 4455 | 4455 | 0 |
| 450 | 20230706 | 115200 | 1360569910 | 4455 | 4455 | 4455 | 4455 | 0 |
| 451 | 20230706 | 115100 | 1360569910 | 4455 | 4435 | 4455 | 4435 | 144 |
| 452 | 20230706 | 115000 | 1359928570 | 4435 | 4435 | 4445 | 4435 | 1181 |
| 453 | 20230706 | 114900 | 1354686215 | 4445 | 4445 | 4445 | 4445 | 0 |
| 454 | 20230706 | 114800 | 1354686215 | 4445 | 4445 | 4445 | 4445 | 1 |
| 455 | 20230706 | 114700 | 1354681770 | 4445 | 4445 | 4445 | 4445 | 27 |
| 456 | 20230706 | 114600 | 1354561755 | 4440 | 4440 | 4440 | 4440 | 257 |
| 457 | 20230706 | 114500 | 1353420675 | 4440 | 4435 | 4440 | 4435 | 437 |
| 458 | 20230706 | 114400 | 1351482525 | 4435 | 4435 | 4435 | 4430 | 1280 |
| 459 | 20230706 | 114300 | 1345807030 | 4440 | 4440 | 4440 | 4440 | 20 |
| 460 | 20230706 | 114200 | 1345718230 | 4440 | 4445 | 4445 | 4440 | 619 |
| 461 | 20230706 | 114100 | 1342969545 | 4445 | 4445 | 4445 | 4445 | 26 |
| 462 | 20230706 | 114000 | 1342853975 | 4445 | 4445 | 4445 | 4445 | 474 |
| 463 | 20230706 | 113900 | 1340747045 | 4445 | 4445 | 4445 | 4445 | 885 |
| 464 | 20230706 | 113800 | 1336813220 | 4445 | 4450 | 4450 | 4445 | 3668 |
| 465 | 20230706 | 113700 | 1320501945 | 4450 | 4450 | 4450 | 4450 | 0 |
| 466 | 20230706 | 113600 | 1320501945 | 4450 | 4450 | 4450 | 4450 | 100 |
| 467 | 20230706 | 113500 | 1320056945 | 4450 | 4445 | 4450 | 4445 | 396 |
| 468 | 20230706 | 113400 | 1318295375 | 4445 | 4445 | 4445 | 4445 | 425 |
| 469 | 20230706 | 113300 | 1316406250 | 4450 | 4450 | 4450 | 4450 | 6 |
| 470 | 20230706 | 113200 | 1316379550 | 4445 | 4445 | 4445 | 4445 | 76 |
| 471 | 20230706 | 113100 | 1316041730 | 4445 | 4445 | 4445 | 4445 | 0 |
| 472 | 20230706 | 113000 | 1316041730 | 4445 | 4455 | 4455 | 4445 | 205 |
| 473 | 20230706 | 112900 | 1315129320 | 4455 | 4455 | 4455 | 4455 | 80 |
| 474 | 20230706 | 112800 | 1314772920 | 4455 | 4455 | 4455 | 4455 | 85 |
| 475 | 20230706 | 112700 | 1314394245 | 4455 | 4460 | 4460 | 4445 | 219 |
| 476 | 20230706 | 112600 | 1313419950 | 4460 | 4460 | 4460 | 4460 | 70 |
| 477 | 20230706 | 112500 | 1313107750 | 4460 | 4450 | 4470 | 4450 | 290 |
| 478 | 20230706 | 112400 | 1311814100 | 4450 | 4450 | 4450 | 4445 | 301 |
| 479 | 20230706 | 112300 | 1310474955 | 4450 | 4455 | 4455 | 4450 | 1710 |
| 480 | 20230706 | 112200 | 1302865405 | 4455 | 4470 | 4470 | 4455 | 186 |
| 481 | 20230706 | 112100 | 1302036475 | 4470 | 4470 | 4470 | 4470 | 89 |
| 482 | 20230706 | 112000 | 1301638645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 483 | 20230706 | 111900 | 1301638645 | 4470 | 4470 | 4470 | 4470 | 1 |
| 484 | 20230706 | 111800 | 1301634175 | 4450 | 4455 | 4475 | 4450 | 1170 |
| 485 | 20230706 | 111700 | 1296427595 | 4450 | 4450 | 4450 | 4450 | 347 |
| 486 | 20230706 | 111600 | 1294883445 | 4450 | 4450 | 4450 | 4450 | 68 |
| 487 | 20230706 | 111500 | 1294580845 | 4450 | 4460 | 4460 | 4450 | 1388 |
| 488 | 20230706 | 111400 | 1288402645 | 4480 | 4455 | 4490 | 4455 | 3 |
| 489 | 20230706 | 111300 | 1288389220 | 4455 | 4460 | 4460 | 4455 | 508 |
| 490 | 20230706 | 111200 | 1286126045 | 4460 | 4480 | 4480 | 4460 | 1599 |
| 491 | 20230706 | 111100 | 1278989450 | 4480 | 4465 | 4490 | 4465 | 111 |
| 492 | 20230706 | 111000 | 1278492485 | 4460 | 4465 | 4470 | 4460 | 565 |
| 493 | 20230706 | 110900 | 1275970720 | 4470 | 4470 | 4470 | 4465 | 336 |
| 494 | 20230706 | 110800 | 1274469900 | 4470 | 4490 | 4490 | 4470 | 102 |
| 495 | 20230706 | 110700 | 1274013940 | 4470 | 4475 | 4475 | 4470 | 402 |
| 496 | 20230706 | 110600 | 1272215930 | 4490 | 4485 | 4490 | 4470 | 40 |
| 497 | 20230706 | 110500 | 1272036960 | 4470 | 4480 | 4480 | 4470 | 3677 |
| 498 | 20230706 | 110400 | 1255584520 | 4480 | 4490 | 4490 | 4480 | 1587 |
| 499 | 20230706 | 110300 | 1248467990 | 4505 | 4490 | 4510 | 4485 | 4506 |
| 500 | 20230706 | 110200 | 1228246665 | 4510 | 4505 | 4510 | 4505 | 202 |
| 501 | 20230706 | 110100 | 1227336650 | 4495 | 4495 | 4510 | 4495 | 503 |
| 502 | 20230706 | 110000 | 1225074520 | 4510 | 4510 | 4510 | 4510 | 101 |
| 503 | 20230706 | 105900 | 1224619010 | 4515 | 4515 | 4515 | 4485 | 23 |
| 504 | 20230706 | 105800 | 1224515200 | 4515 | 4500 | 4515 | 4495 | 1639 |
| 505 | 20230706 | 105700 | 1217147280 | 4500 | 4505 | 4515 | 4495 | 2474 |
| 506 | 20230706 | 105600 | 1206017585 | 4505 | 4515 | 4515 | 4495 | 3108 |
| 507 | 20230706 | 105500 | 1192016260 | 4520 | 4520 | 4530 | 4515 | 3132 |
| 508 | 20230706 | 105400 | 1177850625 | 4520 | 4535 | 4540 | 4520 | 9982 |
| 509 | 20230706 | 105300 | 1132650500 | 4535 | 4520 | 4535 | 4520 | 3917 |
| 510 | 20230706 | 105200 | 1114887055 | 4535 | 4530 | 4535 | 4520 | 7775 |
| 511 | 20230706 | 105100 | 1079656360 | 4525 | 4520 | 4530 | 4520 | 1341 |
| 512 | 20230706 | 105000 | 1073589965 | 4520 | 4520 | 4520 | 4520 | 439 |
| 513 | 20230706 | 104900 | 1071605685 | 4520 | 4520 | 4525 | 4520 | 3707 |
| 514 | 20230706 | 104800 | 1054843110 | 4520 | 4515 | 4520 | 4515 | 1116 |
| 515 | 20230706 | 104700 | 1049800845 | 4515 | 4515 | 4515 | 4510 | 4455 |
| 516 | 20230706 | 104600 | 1029706100 | 4515 | 4515 | 4515 | 4500 | 980 |
| 517 | 20230706 | 104500 | 1025282585 | 4515 | 4500 | 4515 | 4500 | 5157 |
| 518 | 20230706 | 104400 | 1002008550 | 4505 | 4500 | 4515 | 4500 | 2067 |
| 519 | 20230706 | 104300 | 992686130 | 4500 | 4475 | 4500 | 4465 | 6016 |
| 520 | 20230706 | 104200 | 965661835 | 4475 | 4490 | 4490 | 4475 | 1179 |
| 521 | 20230706 | 104100 | 960383560 | 4480 | 4485 | 4490 | 4480 | 1745 |
| 522 | 20230706 | 104000 | 952557245 | 4485 | 4485 | 4485 | 4485 | 362 |
| 523 | 20230706 | 103900 | 950933675 | 4490 | 4480 | 4490 | 4480 | 227 |
| 524 | 20230706 | 103800 | 949916005 | 4485 | 4480 | 4485 | 4480 | 344 |
| 525 | 20230706 | 103700 | 948373170 | 4485 | 4490 | 4490 | 4450 | 1690 |
| 526 | 20230706 | 103600 | 940792695 | 4450 | 4470 | 4490 | 4450 | 3522 |
| 527 | 20230706 | 103500 | 925101455 | 4490 | 4480 | 4490 | 4480 | 5018 |
| 528 | 20230706 | 103400 | 902586715 | 4480 | 4480 | 4480 | 4480 | 234 |
| 529 | 20230706 | 103300 | 901538395 | 4480 | 4450 | 4480 | 4450 | 856 |
| 530 | 20230706 | 103200 | 897708280 | 4465 | 4460 | 4465 | 4460 | 73 |
| 531 | 20230706 | 103100 | 897382560 | 4450 | 4435 | 4450 | 4435 | 5483 |
| 532 | 20230706 | 103000 | 873011435 | 4425 | 4435 | 4435 | 4425 | 752 |
| 533 | 20230706 | 102900 | 869683215 | 4425 | 4430 | 4430 | 4425 | 669 |
| 534 | 20230706 | 102800 | 866720330 | 4430 | 4430 | 4430 | 4425 | 1086 |
| 535 | 20230706 | 102700 | 861911045 | 4430 | 4440 | 4440 | 4430 | 1787 |
| 536 | 20230706 | 102600 | 853986600 | 4440 | 4445 | 4445 | 4440 | 86 |
| 537 | 20230706 | 102500 | 853604335 | 4440 | 4445 | 4445 | 4440 | 68 |
| 538 | 20230706 | 102400 | 853302145 | 4440 | 4440 | 4440 | 4440 | 2 |
| 539 | 20230706 | 102300 | 853293265 | 4440 | 4440 | 4440 | 4440 | 340 |
| 540 | 20230706 | 102200 | 851783665 | 4440 | 4440 | 4440 | 4440 | 1 |
| 541 | 20230706 | 102100 | 851779225 | 4440 | 4440 | 4440 | 4440 | 0 |
| 542 | 20230706 | 102000 | 851779225 | 4440 | 4440 | 4445 | 4440 | 1775 |
| 543 | 20230706 | 101900 | 843895725 | 4440 | 4435 | 4440 | 4435 | 2752 |
| 544 | 20230706 | 101800 | 831680660 | 4435 | 4435 | 4435 | 4430 | 818 |
| 545 | 20230706 | 101700 | 828052930 | 4440 | 4425 | 4440 | 4425 | 203 |
| 546 | 20230706 | 101600 | 827154640 | 4425 | 4440 | 4440 | 4425 | 214 |
| 547 | 20230706 | 101500 | 826204690 | 4440 | 4440 | 4440 | 4440 | 154 |
| 548 | 20230706 | 101400 | 825520930 | 4440 | 4445 | 4450 | 4425 | 4300 |
| 549 | 20230706 | 101300 | 806435740 | 4440 | 4440 | 4440 | 4440 | 10 |
| 550 | 20230706 | 101200 | 806391340 | 4445 | 4430 | 4450 | 4430 | 60 |
| 551 | 20230706 | 101100 | 806124565 | 4450 | 4450 | 4450 | 4450 | 3 |
| 552 | 20230706 | 101000 | 806111215 | 4450 | 4445 | 4450 | 4445 | 25 |
| 553 | 20230706 | 100900 | 806000015 | 4445 | 4445 | 4445 | 4445 | 2 |
| 554 | 20230706 | 100800 | 805991125 | 4450 | 4435 | 4450 | 4420 | 2821 |
| 555 | 20230706 | 100700 | 793482360 | 4435 | 4440 | 4440 | 4435 | 229 |
| 556 | 20230706 | 100600 | 792466725 | 4435 | 4430 | 4435 | 4430 | 168 |
| 557 | 20230706 | 100500 | 791722145 | 4435 | 4435 | 4435 | 4435 | 122 |
| 558 | 20230706 | 100400 | 791181075 | 4435 | 4435 | 4435 | 4435 | 43 |
| 559 | 20230706 | 100300 | 790990370 | 4435 | 4435 | 4435 | 4435 | 356 |
| 560 | 20230706 | 100200 | 789411510 | 4435 | 4430 | 4435 | 4430 | 168 |
| 561 | 20230706 | 100100 | 788666730 | 4430 | 4445 | 4445 | 4430 | 7134 |
| 562 | 20230706 | 100000 | 757057910 | 4445 | 4440 | 4445 | 4435 | 2208 |
| 563 | 20230706 | 095900 | 747261535 | 4445 | 4440 | 4445 | 4440 | 240 |
| 564 | 20230706 | 095800 | 746195490 | 4445 | 4445 | 4445 | 4435 | 1474 |
| 565 | 20230706 | 095700 | 739650395 | 4450 | 4460 | 4460 | 4450 | 168 |
| 566 | 20230706 | 095600 | 738901795 | 4460 | 4460 | 4460 | 4445 | 598 |
| 567 | 20230706 | 095500 | 736243035 | 4460 | 4460 | 4460 | 4460 | 201 |
| 568 | 20230706 | 095400 | 735346575 | 4460 | 4465 | 4465 | 4445 | 512 |
| 569 | 20230706 | 095300 | 733070550 | 4460 | 4460 | 4460 | 4450 | 1490 |
| 570 | 20230706 | 095200 | 726429410 | 4460 | 4460 | 4460 | 4460 | 12 |
| 571 | 20230706 | 095100 | 726375890 | 4465 | 4465 | 4465 | 4460 | 72 |
| 572 | 20230706 | 095000 | 726054520 | 4465 | 4465 | 4465 | 4450 | 493 |
| 573 | 20230706 | 094900 | 723853305 | 4450 | 4465 | 4465 | 4450 | 26 |
| 574 | 20230706 | 094800 | 723737230 | 4450 | 4450 | 4465 | 4450 | 5131 |
| 575 | 20230706 | 094700 | 700857105 | 4450 | 4440 | 4450 | 4440 | 2382 |
| 576 | 20230706 | 094600 | 690280020 | 4440 | 4440 | 4440 | 4440 | 216 |
| 577 | 20230706 | 094500 | 689320980 | 4450 | 4450 | 4450 | 4450 | 1 |
| 578 | 20230706 | 094400 | 689316530 | 4450 | 4450 | 4450 | 4440 | 1257 |
| 579 | 20230706 | 094300 | 683725380 | 4440 | 4445 | 4450 | 4440 | 6101 |
| 580 | 20230706 | 094200 | 656619935 | 4440 | 4440 | 4440 | 4440 | 105 |
| 581 | 20230706 | 094100 | 656153735 | 4430 | 4425 | 4440 | 4425 | 2212 |
| 582 | 20230706 | 094000 | 646350075 | 4425 | 4415 | 4425 | 4410 | 1954 |
| 583 | 20230706 | 093900 | 637723000 | 4410 | 4410 | 4415 | 4410 | 5083 |
| 584 | 20230706 | 093800 | 615293400 | 4415 | 4420 | 4420 | 4410 | 2896 |
| 585 | 20230706 | 093700 | 602506570 | 4420 | 4415 | 4425 | 4415 | 246 |
| 586 | 20230706 | 093600 | 601419395 | 4420 | 4420 | 4425 | 4415 | 718 |
| 587 | 20230706 | 093500 | 598246570 | 4425 | 4420 | 4425 | 4420 | 888 |
| 588 | 20230706 | 093400 | 594321580 | 4430 | 4430 | 4440 | 4410 | 1901 |
| 589 | 20230706 | 093300 | 585890300 | 4430 | 4405 | 4430 | 4405 | 397 |
| 590 | 20230706 | 093200 | 584134740 | 4430 | 4395 | 4430 | 4395 | 889 |
| 591 | 20230706 | 093100 | 580224485 | 4395 | 4400 | 4400 | 4395 | 246 |
| 592 | 20230706 | 093000 | 579142135 | 4385 | 4370 | 4385 | 4370 | 10710 |
| 593 | 20230706 | 092900 | 532240860 | 4370 | 4370 | 4370 | 4360 | 147 |
| 594 | 20230706 | 092800 | 531599430 | 4360 | 4380 | 4380 | 4345 | 1363 |
| 595 | 20230706 | 092700 | 525667290 | 4380 | 4380 | 4380 | 4375 | 772 |
| 596 | 20230706 | 092600 | 522288470 | 4380 | 4365 | 4380 | 4355 | 961 |
| 597 | 20230706 | 092500 | 518095560 | 4365 | 4365 | 4365 | 4365 | 18 |
| 598 | 20230706 | 092400 | 518016990 | 4365 | 4360 | 4365 | 4355 | 504 |
| 599 | 20230706 | 092300 | 515821445 | 4360 | 4355 | 4360 | 4340 | 4131 |
| 600 | 20230706 | 092200 | 497874765 | 4355 | 4355 | 4355 | 4355 | 1629 |
| 601 | 20230706 | 092100 | 490780470 | 4365 | 4350 | 4370 | 4345 | 488 |
| 602 | 20230706 | 092000 | 488658590 | 4345 | 4370 | 4385 | 4345 | 7039 |
| 603 | 20230706 | 091900 | 457962200 | 4385 | 4360 | 4385 | 4360 | 3757 |
| 604 | 20230706 | 091800 | 441551995 | 4350 | 4365 | 4365 | 4345 | 2398 |
| 605 | 20230706 | 091700 | 431107180 | 4365 | 4365 | 4370 | 4335 | 1820 |
| 606 | 20230706 | 091600 | 423176190 | 4335 | 4365 | 4365 | 4330 | 4821 |
| 607 | 20230706 | 091500 | 402254285 | 4355 | 4375 | 4385 | 4350 | 9533 |
| 608 | 20230706 | 091400 | 360660490 | 4375 | 4390 | 4390 | 4375 | 1986 |
| 609 | 20230706 | 091300 | 351960085 | 4390 | 4395 | 4400 | 4385 | 5176 |
| 610 | 20230706 | 091200 | 329227090 | 4400 | 4395 | 4400 | 4395 | 1741 |
| 611 | 20230706 | 091100 | 321569555 | 4395 | 4400 | 4400 | 4395 | 4623 |
| 612 | 20230706 | 091000 | 301238860 | 4400 | 4410 | 4410 | 4390 | 6027 |
| 613 | 20230706 | 090900 | 274710785 | 4410 | 4430 | 4430 | 4410 | 7822 |
| 614 | 20230706 | 090800 | 240157420 | 4430 | 4435 | 4470 | 4430 | 5161 |
| 615 | 20230706 | 090700 | 217276335 | 4435 | 4470 | 4470 | 4435 | 9437 |
| 616 | 20230706 | 090600 | 175339435 | 4475 | 4495 | 4495 | 4470 | 3336 |
| 617 | 20230706 | 090500 | 160403555 | 4500 | 4510 | 4520 | 4485 | 2757 |
| 618 | 20230706 | 090400 | 147994890 | 4510 | 4490 | 4510 | 4490 | 1963 |
| 619 | 20230706 | 090300 | 139161260 | 4490 | 4545 | 4545 | 4490 | 8931 |
| 620 | 20230706 | 090200 | 98765095 | 4545 | 4490 | 4545 | 4485 | 10070 |
| 621 | 20230706 | 090100 | 53283455 | 4490 | 4435 | 4490 | 4435 | 4407 |
| 622 | 20230706 | 090000 | 33580845 | 4435 | 4430 | 4460 | 4430 | 7577 |