31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 11564 |
| 3 | 20230706 | 193400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20230706 | 193300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20230706 | 193200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20230706 | 193100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20230706 | 193000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20230706 | 192900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20230706 | 192800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20230706 | 192700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20230706 | 192600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20230706 | 192500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20230706 | 192400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20230706 | 192300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20230706 | 192200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20230706 | 192100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20230706 | 192000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20230706 | 191900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20230706 | 191800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20230706 | 191700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20230706 | 191600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20230706 | 191500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20230706 | 191400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20230706 | 191300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20230706 | 191200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20230706 | 191100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20230706 | 191000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20230706 | 190900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20230706 | 190800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20230706 | 190700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20230706 | 190600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20230706 | 190500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 11564 |
| 33 | 20230706 | 190400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20230706 | 190300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20230706 | 190200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20230706 | 190100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20230706 | 190000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20230706 | 185900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20230706 | 185800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20230706 | 185700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20230706 | 185600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20230706 | 185500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20230706 | 185400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20230706 | 185300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20230706 | 185200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20230706 | 185100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20230706 | 185000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20230706 | 184900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20230706 | 184800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20230706 | 184700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20230706 | 184600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20230706 | 184500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20230706 | 184400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20230706 | 184300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20230706 | 184200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20230706 | 184100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20230706 | 184000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20230706 | 183900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20230706 | 183800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20230706 | 183700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20230706 | 183600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20230706 | 183500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 11564 |
| 63 | 20230706 | 183400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20230706 | 183300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20230706 | 183200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20230706 | 183100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20230706 | 183000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20230706 | 182900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20230706 | 182800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20230706 | 182700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20230706 | 182600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20230706 | 182500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20230706 | 182400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20230706 | 182300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20230706 | 182200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20230706 | 182100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20230706 | 182000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20230706 | 181900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20230706 | 181800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20230706 | 181700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20230706 | 181600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20230706 | 181500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20230706 | 181400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20230706 | 181300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20230706 | 181200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20230706 | 181100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20230706 | 181000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20230706 | 180900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20230706 | 180800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20230706 | 180700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20230706 | 180600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20230706 | 180500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 11564 |
| 93 | 20230706 | 180400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20230706 | 180300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20230706 | 180200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20230706 | 180100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20230706 | 180000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20230706 | 175900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20230706 | 175800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20230706 | 175700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20230706 | 175600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20230706 | 175500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20230706 | 175400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20230706 | 175300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20230706 | 175200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20230706 | 175100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20230706 | 175000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20230706 | 174900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20230706 | 174800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20230706 | 174700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20230706 | 174600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20230706 | 174500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20230706 | 174400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20230706 | 174300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20230706 | 174200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20230706 | 174100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20230706 | 174000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20230706 | 173900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20230706 | 173800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20230706 | 173700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20230706 | 173600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20230706 | 173500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 11564 |
| 123 | 20230706 | 173400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20230706 | 173300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20230706 | 173200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20230706 | 173100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20230706 | 173000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20230706 | 172900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20230706 | 172800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20230706 | 172700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20230706 | 172600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20230706 | 172500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20230706 | 172400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20230706 | 172300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20230706 | 172200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20230706 | 172100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20230706 | 172000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20230706 | 171900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20230706 | 171800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20230706 | 171700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20230706 | 171600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20230706 | 171500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20230706 | 171400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20230706 | 171300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20230706 | 171200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20230706 | 171100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20230706 | 171000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20230706 | 170900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20230706 | 170800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20230706 | 170700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20230706 | 170600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20230706 | 170500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 11564 |
| 153 | 20230706 | 170400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20230706 | 170300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20230706 | 170200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20230706 | 170100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20230706 | 170000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20230706 | 165900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20230706 | 165800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20230706 | 165700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20230706 | 165600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20230706 | 165500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20230706 | 165400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20230706 | 165300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20230706 | 165200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20230706 | 165100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20230706 | 165000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20230706 | 164900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20230706 | 164800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20230706 | 164700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20230706 | 164600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20230706 | 164500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20230706 | 164400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20230706 | 164300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20230706 | 164200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20230706 | 164100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20230706 | 164000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20230706 | 163900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20230706 | 163800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20230706 | 163700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20230706 | 163600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20230706 | 163500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 11564 |
| 183 | 20230706 | 163400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20230706 | 163300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20230706 | 163200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20230706 | 163100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20230706 | 163000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20230706 | 162900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20230706 | 162800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20230706 | 162700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20230706 | 162600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20230706 | 162500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20230706 | 162400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20230706 | 162300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20230706 | 162200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20230706 | 162100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20230706 | 162000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20230706 | 161900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20230706 | 161800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20230706 | 161700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20230706 | 161600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20230706 | 161500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20230706 | 161400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20230706 | 161300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20230706 | 161200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20230706 | 161100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20230706 | 161000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20230706 | 160900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20230706 | 160800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20230706 | 160700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20230706 | 160600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20230706 | 160500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 11564 |
| 213 | 20230706 | 160400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20230706 | 160300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20230706 | 160200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20230706 | 160100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20230706 | 160000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20230706 | 155900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20230706 | 155800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20230706 | 155700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20230706 | 155600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20230706 | 155500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20230706 | 155400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20230706 | 155300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20230706 | 155200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20230706 | 155100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20230706 | 155000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20230706 | 154900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20230706 | 154800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20230706 | 154700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20230706 | 154600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20230706 | 154500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20230706 | 154400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 234 | 20230706 | 154300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20230706 | 154200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 236 | 20230706 | 154100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 237 | 20230706 | 154000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 238 | 20230706 | 153900 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 239 | 20230706 | 153800 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 240 | 20230706 | 153700 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 241 | 20230706 | 153600 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 242 | 20230706 | 153500 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 11564 |
| 243 | 20230706 | 153400 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 244 | 20230706 | 153300 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 245 | 20230706 | 153200 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 246 | 20230706 | 153100 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 247 | 20230706 | 153000 | 2865326690 | 4750 | 4750 | 4750 | 4750 | 11564 |
| 248 | 20230706 | 152900 | 2810397690 | 4775 | 4775 | 4775 | 4775 | 0 |
| 249 | 20230706 | 152800 | 2810397690 | 4775 | 4775 | 4775 | 4775 | 0 |
| 250 | 20230706 | 152700 | 2810397690 | 4775 | 4775 | 4775 | 4775 | 0 |
| 251 | 20230706 | 152600 | 2810397690 | 4775 | 4775 | 4775 | 4775 | 0 |
| 252 | 20230706 | 152500 | 2810397690 | 4775 | 4775 | 4775 | 4775 | 0 |
| 253 | 20230706 | 152400 | 2810397690 | 4775 | 4775 | 4775 | 4775 | 0 |
| 254 | 20230706 | 152300 | 2810397690 | 4775 | 4775 | 4775 | 4775 | 0 |
| 255 | 20230706 | 152200 | 2810397690 | 4775 | 4775 | 4775 | 4775 | 0 |
| 256 | 20230706 | 152100 | 2810397690 | 4775 | 4775 | 4775 | 4775 | 0 |
| 257 | 20230706 | 152000 | 2810397690 | 4775 | 4775 | 4775 | 4775 | 0 |
| 258 | 20230706 | 151900 | 2810397690 | 4775 | 4765 | 4775 | 4760 | 608 |
| 259 | 20230706 | 151800 | 2807500640 | 4765 | 4765 | 4765 | 4765 | 100 |
| 260 | 20230706 | 151700 | 2807024140 | 4765 | 4770 | 4770 | 4765 | 794 |
| 261 | 20230706 | 151600 | 2803239730 | 4765 | 4765 | 4770 | 4765 | 680 |
| 262 | 20230706 | 151500 | 2799999175 | 4765 | 4770 | 4775 | 4765 | 1109 |
| 263 | 20230706 | 151400 | 2794712475 | 4770 | 4775 | 4775 | 4770 | 300 |
| 264 | 20230706 | 151300 | 2793280475 | 4780 | 4775 | 4780 | 4775 | 8 |
| 265 | 20230706 | 151200 | 2793242270 | 4775 | 4770 | 4775 | 4770 | 600 |
| 266 | 20230706 | 151100 | 2790379965 | 4770 | 4770 | 4770 | 4770 | 40 |
| 267 | 20230706 | 151000 | 2790189165 | 4770 | 4770 | 4775 | 4770 | 481 |
| 268 | 20230706 | 150900 | 2787893445 | 4770 | 4770 | 4770 | 4765 | 695 |
| 269 | 20230706 | 150800 | 2784579525 | 4775 | 4775 | 4775 | 4775 | 302 |
| 270 | 20230706 | 150700 | 2783137475 | 4775 | 4775 | 4775 | 4770 | 271 |
| 271 | 20230706 | 150600 | 2781844430 | 4775 | 4775 | 4775 | 4775 | 463 |
| 272 | 20230706 | 150500 | 2779633605 | 4775 | 4775 | 4775 | 4775 | 260 |
| 273 | 20230706 | 150400 | 2778392105 | 4775 | 4770 | 4775 | 4770 | 506 |
| 274 | 20230706 | 150300 | 2775976600 | 4765 | 4765 | 4770 | 4765 | 414 |
| 275 | 20230706 | 150200 | 2774003880 | 4765 | 4765 | 4765 | 4765 | 293 |
| 276 | 20230706 | 150100 | 2772607735 | 4760 | 4760 | 4760 | 4760 | 0 |
| 277 | 20230706 | 150000 | 2772607735 | 4760 | 4760 | 4780 | 4760 | 445 |
| 278 | 20230706 | 145900 | 2770488955 | 4785 | 4785 | 4785 | 4785 | 1 |
| 279 | 20230706 | 145800 | 2770484170 | 4760 | 4755 | 4760 | 4755 | 1884 |
| 280 | 20230706 | 145700 | 2761522220 | 4755 | 4760 | 4760 | 4755 | 1237 |
| 281 | 20230706 | 145600 | 2755639755 | 4755 | 4765 | 4765 | 4755 | 2161 |
| 282 | 20230706 | 145500 | 2745354085 | 4760 | 4760 | 4765 | 4760 | 1915 |
| 283 | 20230706 | 145400 | 2736235865 | 4760 | 4765 | 4765 | 4760 | 1821 |
| 284 | 20230706 | 145300 | 2727566275 | 4760 | 4755 | 4765 | 4755 | 2018 |
| 285 | 20230706 | 145200 | 2717962195 | 4755 | 4755 | 4760 | 4750 | 2268 |
| 286 | 20230706 | 145100 | 2707177550 | 4760 | 4760 | 4760 | 4750 | 12512 |
| 287 | 20230706 | 145000 | 2647711900 | 4765 | 4760 | 4770 | 4760 | 4862 |
| 288 | 20230706 | 144900 | 2624565965 | 4765 | 4765 | 4770 | 4765 | 2203 |
| 289 | 20230706 | 144800 | 2614066545 | 4765 | 4770 | 4770 | 4765 | 1484 |
| 290 | 20230706 | 144700 | 2606993610 | 4770 | 4770 | 4775 | 4770 | 1845 |
| 291 | 20230706 | 144600 | 2598192300 | 4770 | 4770 | 4770 | 4770 | 1926 |
| 292 | 20230706 | 144500 | 2589005280 | 4770 | 4775 | 4775 | 4770 | 1630 |
| 293 | 20230706 | 144400 | 2581227115 | 4770 | 4780 | 4780 | 4770 | 1220 |
| 294 | 20230706 | 144300 | 2575402650 | 4780 | 4780 | 4790 | 4775 | 1225 |
| 295 | 20230706 | 144200 | 2569549155 | 4780 | 4780 | 4785 | 4780 | 474 |
| 296 | 20230706 | 144100 | 2567283360 | 4780 | 4780 | 4780 | 4780 | 220 |
| 297 | 20230706 | 144000 | 2566231760 | 4775 | 4785 | 4785 | 4775 | 1015 |
| 298 | 20230706 | 143900 | 2561380060 | 4770 | 4780 | 4780 | 4770 | 1079 |
| 299 | 20230706 | 143800 | 2556227480 | 4790 | 4790 | 4790 | 4790 | 1 |
| 300 | 20230706 | 143700 | 2556222690 | 4790 | 4790 | 4790 | 4790 | 70 |
| 301 | 20230706 | 143600 | 2555887390 | 4800 | 4775 | 4800 | 4775 | 633 |
| 302 | 20230706 | 143500 | 2552860450 | 4770 | 4775 | 4775 | 4770 | 1393 |
| 303 | 20230706 | 143400 | 2546210345 | 4775 | 4765 | 4775 | 4765 | 1118 |
| 304 | 20230706 | 143300 | 2540879365 | 4765 | 4765 | 4770 | 4765 | 1356 |
| 305 | 20230706 | 143200 | 2534412735 | 4770 | 4775 | 4775 | 4770 | 738 |
| 306 | 20230706 | 143100 | 2530892390 | 4775 | 4775 | 4775 | 4775 | 1541 |
| 307 | 20230706 | 143000 | 2523534115 | 4775 | 4765 | 4775 | 4765 | 550 |
| 308 | 20230706 | 142900 | 2520911070 | 4770 | 4770 | 4770 | 4765 | 855 |
| 309 | 20230706 | 142800 | 2516833435 | 4765 | 4765 | 4770 | 4765 | 2296 |
| 310 | 20230706 | 142700 | 2505891530 | 4765 | 4770 | 4770 | 4765 | 5212 |
| 311 | 20230706 | 142600 | 2481033135 | 4770 | 4775 | 4790 | 4770 | 1412 |
| 312 | 20230706 | 142500 | 2474287840 | 4770 | 4770 | 4780 | 4770 | 1036 |
| 313 | 20230706 | 142400 | 2469342535 | 4770 | 4765 | 4780 | 4765 | 490 |
| 314 | 20230706 | 142300 | 2467004100 | 4765 | 4770 | 4785 | 4765 | 1245 |
| 315 | 20230706 | 142200 | 2461071110 | 4770 | 4775 | 4785 | 4765 | 2851 |
| 316 | 20230706 | 142100 | 2447469995 | 4780 | 4775 | 4785 | 4775 | 664 |
| 317 | 20230706 | 142000 | 2444298840 | 4785 | 4775 | 4785 | 4775 | 956 |
| 318 | 20230706 | 141900 | 2439731990 | 4780 | 4780 | 4785 | 4780 | 494 |
| 319 | 20230706 | 141800 | 2437370650 | 4780 | 4780 | 4780 | 4775 | 881 |
| 320 | 20230706 | 141700 | 2433160185 | 4790 | 4790 | 4805 | 4780 | 828 |
| 321 | 20230706 | 141600 | 2429199760 | 4790 | 4780 | 4790 | 4770 | 1659 |
| 322 | 20230706 | 141500 | 2421274050 | 4775 | 4780 | 4780 | 4775 | 309 |
| 323 | 20230706 | 141400 | 2419798460 | 4780 | 4775 | 4790 | 4770 | 794 |
| 324 | 20230706 | 141300 | 2416006975 | 4775 | 4770 | 4775 | 4770 | 714 |
| 325 | 20230706 | 141200 | 2412601190 | 4775 | 4770 | 4775 | 4770 | 1821 |
| 326 | 20230706 | 141100 | 2403906630 | 4770 | 4775 | 4775 | 4770 | 626 |
| 327 | 20230706 | 141000 | 2400920510 | 4775 | 4775 | 4775 | 4770 | 1081 |
| 328 | 20230706 | 140900 | 2395760165 | 4770 | 4770 | 4780 | 4770 | 930 |
| 329 | 20230706 | 140800 | 2391323065 | 4770 | 4770 | 4780 | 4765 | 1425 |
| 330 | 20230706 | 140700 | 2384522110 | 4765 | 4775 | 4775 | 4765 | 1010 |
| 331 | 20230706 | 140600 | 2379704850 | 4770 | 4785 | 4785 | 4770 | 1479 |
| 332 | 20230706 | 140500 | 2372641670 | 4785 | 4785 | 4785 | 4780 | 525 |
| 333 | 20230706 | 140400 | 2370131730 | 4785 | 4780 | 4790 | 4780 | 882 |
| 334 | 20230706 | 140300 | 2365913070 | 4780 | 4765 | 4780 | 4765 | 1819 |
| 335 | 20230706 | 140200 | 2357226945 | 4765 | 4770 | 4770 | 4765 | 1512 |
| 336 | 20230706 | 140100 | 2350019100 | 4765 | 4775 | 4775 | 4765 | 406 |
| 337 | 20230706 | 140000 | 2348082600 | 4770 | 4770 | 4770 | 4770 | 1027 |
| 338 | 20230706 | 135900 | 2343183810 | 4775 | 4780 | 4780 | 4775 | 794 |
| 339 | 20230706 | 135800 | 2339390295 | 4775 | 4775 | 4780 | 4775 | 868 |
| 340 | 20230706 | 135700 | 2335245535 | 4775 | 4775 | 4775 | 4775 | 713 |
| 341 | 20230706 | 135600 | 2331840960 | 4775 | 4775 | 4775 | 4770 | 820 |
| 342 | 20230706 | 135500 | 2327926890 | 4775 | 4770 | 4775 | 4765 | 830 |
| 343 | 20230706 | 135400 | 2323967335 | 4775 | 4770 | 4775 | 4770 | 1155 |
| 344 | 20230706 | 135300 | 2318455040 | 4770 | 4775 | 4775 | 4765 | 1549 |
| 345 | 20230706 | 135200 | 2311065780 | 4775 | 4775 | 4775 | 4775 | 328 |
| 346 | 20230706 | 135100 | 2309499580 | 4775 | 4775 | 4775 | 4770 | 1540 |
| 347 | 20230706 | 135000 | 2302150800 | 4770 | 4775 | 4775 | 4770 | 689 |
| 348 | 20230706 | 134900 | 2298862430 | 4775 | 4775 | 4780 | 4770 | 1595 |
| 349 | 20230706 | 134800 | 2291242555 | 4775 | 4770 | 4775 | 4765 | 1008 |
| 350 | 20230706 | 134700 | 2286435820 | 4770 | 4760 | 4770 | 4760 | 628 |
| 351 | 20230706 | 134600 | 2283441930 | 4765 | 4765 | 4775 | 4760 | 966 |
| 352 | 20230706 | 134500 | 2278840535 | 4765 | 4765 | 4770 | 4765 | 1396 |
| 353 | 20230706 | 134400 | 2272185760 | 4765 | 4765 | 4765 | 4765 | 1382 |
| 354 | 20230706 | 134300 | 2265600530 | 4765 | 4770 | 4770 | 4765 | 678 |
| 355 | 20230706 | 134200 | 2262369785 | 4770 | 4770 | 4770 | 4770 | 557 |
| 356 | 20230706 | 134100 | 2259712895 | 4770 | 4775 | 4775 | 4770 | 918 |
| 357 | 20230706 | 134000 | 2255333020 | 4775 | 4775 | 4780 | 4775 | 3346 |
| 358 | 20230706 | 133900 | 2239355840 | 4775 | 4775 | 4780 | 4775 | 1121 |
| 359 | 20230706 | 133800 | 2234002985 | 4775 | 4780 | 4780 | 4775 | 801 |
| 360 | 20230706 | 133700 | 2230175635 | 4775 | 4780 | 4780 | 4775 | 1599 |
| 361 | 20230706 | 133600 | 2222539580 | 4780 | 4780 | 4780 | 4775 | 740 |
| 362 | 20230706 | 133500 | 2219003810 | 4775 | 4790 | 4790 | 4775 | 529 |
| 363 | 20230706 | 133400 | 2216476745 | 4790 | 4790 | 4790 | 4775 | 3513 |
| 364 | 20230706 | 133300 | 2199682360 | 4790 | 4800 | 4805 | 4790 | 16347 |
| 365 | 20230706 | 133200 | 2121226090 | 4805 | 4800 | 4805 | 4800 | 3774 |
| 366 | 20230706 | 133100 | 2103109205 | 4800 | 4805 | 4805 | 4800 | 1152 |
| 367 | 20230706 | 133000 | 2097579270 | 4805 | 4805 | 4805 | 4800 | 624 |
| 368 | 20230706 | 132900 | 2094582250 | 4805 | 4805 | 4805 | 4805 | 1524 |
| 369 | 20230706 | 132800 | 2087259430 | 4805 | 4805 | 4805 | 4800 | 907 |
| 370 | 20230706 | 132700 | 2082903990 | 4805 | 4805 | 4805 | 4805 | 597 |
| 371 | 20230706 | 132600 | 2080035405 | 4805 | 4805 | 4805 | 4805 | 758 |
| 372 | 20230706 | 132500 | 2076393215 | 4810 | 4815 | 4815 | 4805 | 4807 |
| 373 | 20230706 | 132400 | 2053267470 | 4815 | 4820 | 4830 | 4815 | 849 |
| 374 | 20230706 | 132300 | 2049175930 | 4820 | 4825 | 4835 | 4820 | 1708 |
| 375 | 20230706 | 132200 | 2040941150 | 4825 | 4825 | 4825 | 4820 | 457 |
| 376 | 20230706 | 132100 | 2038738055 | 4820 | 4825 | 4825 | 4820 | 1277 |
| 377 | 20230706 | 132000 | 2032582815 | 4820 | 4825 | 4825 | 4820 | 516 |
| 378 | 20230706 | 131900 | 2030094545 | 4820 | 4820 | 4825 | 4820 | 468 |
| 379 | 20230706 | 131800 | 2027838635 | 4820 | 4820 | 4820 | 4820 | 412 |
| 380 | 20230706 | 131700 | 2025852795 | 4820 | 4820 | 4820 | 4820 | 129 |
| 381 | 20230706 | 131600 | 2025231015 | 4820 | 4825 | 4825 | 4820 | 750 |
| 382 | 20230706 | 131500 | 2021615865 | 4820 | 4820 | 4820 | 4820 | 559 |
| 383 | 20230706 | 131400 | 2018921485 | 4820 | 4820 | 4820 | 4820 | 744 |
| 384 | 20230706 | 131300 | 2015335405 | 4820 | 4825 | 4830 | 4820 | 1998 |
| 385 | 20230706 | 131200 | 2005697525 | 4825 | 4825 | 4830 | 4825 | 878 |
| 386 | 20230706 | 131100 | 2001460925 | 4825 | 4830 | 4830 | 4825 | 656 |
| 387 | 20230706 | 131000 | 1998295525 | 4825 | 4830 | 4830 | 4825 | 3907 |
| 388 | 20230706 | 130900 | 1979439635 | 4830 | 4835 | 4835 | 4830 | 834 |
| 389 | 20230706 | 130800 | 1975411410 | 4835 | 4835 | 4835 | 4835 | 4343 |
| 390 | 20230706 | 130700 | 1954413005 | 4835 | 4835 | 4835 | 4835 | 294 |
| 391 | 20230706 | 130600 | 1952991515 | 4835 | 4835 | 4835 | 4835 | 0 |
| 392 | 20230706 | 130500 | 1952991515 | 4835 | 4840 | 4840 | 4835 | 305 |
| 393 | 20230706 | 130400 | 1951516780 | 4840 | 4840 | 4840 | 4840 | 22 |
| 394 | 20230706 | 130300 | 1951410300 | 4840 | 4835 | 4840 | 4835 | 390 |
| 395 | 20230706 | 130200 | 1949523340 | 4835 | 4840 | 4840 | 4835 | 221 |
| 396 | 20230706 | 130100 | 1948454060 | 4840 | 4835 | 4840 | 4835 | 804 |
| 397 | 20230706 | 130000 | 1944562815 | 4835 | 4835 | 4835 | 4835 | 273 |
| 398 | 20230706 | 125900 | 1943242860 | 4835 | 4835 | 4835 | 4835 | 800 |
| 399 | 20230706 | 125800 | 1939374860 | 4840 | 4835 | 4845 | 4835 | 735 |
| 400 | 20230706 | 125700 | 1935820885 | 4835 | 4825 | 4835 | 4825 | 836 |
| 401 | 20230706 | 125600 | 1931783970 | 4830 | 4825 | 4830 | 4825 | 71 |
| 402 | 20230706 | 125500 | 1931441345 | 4830 | 4825 | 4830 | 4825 | 155 |
| 403 | 20230706 | 125400 | 1930693170 | 4835 | 4835 | 4835 | 4825 | 1522 |
| 404 | 20230706 | 125300 | 1923343405 | 4830 | 4830 | 4830 | 4830 | 1093 |
| 405 | 20230706 | 125200 | 1918064215 | 4835 | 4835 | 4835 | 4835 | 444 |
| 406 | 20230706 | 125100 | 1915917475 | 4835 | 4835 | 4835 | 4835 | 556 |
| 407 | 20230706 | 125000 | 1913229215 | 4830 | 4830 | 4830 | 4830 | 0 |
| 408 | 20230706 | 124900 | 1913229215 | 4830 | 4835 | 4835 | 4830 | 299 |
| 409 | 20230706 | 124800 | 1911785020 | 4830 | 4830 | 4830 | 4830 | 3710 |
| 410 | 20230706 | 124700 | 1893865720 | 4835 | 4835 | 4835 | 4835 | 144 |
| 411 | 20230706 | 124600 | 1893169480 | 4830 | 4830 | 4830 | 4830 | 1055 |
| 412 | 20230706 | 124500 | 1888073830 | 4830 | 4835 | 4835 | 4830 | 720 |
| 413 | 20230706 | 124400 | 1884594980 | 4850 | 4845 | 4850 | 4845 | 150 |
| 414 | 20230706 | 124300 | 1883867975 | 4830 | 4835 | 4845 | 4830 | 695 |
| 415 | 20230706 | 124200 | 1880505205 | 4835 | 4840 | 4840 | 4835 | 1170 |
| 416 | 20230706 | 124100 | 1874845415 | 4845 | 4830 | 4845 | 4830 | 3156 |
| 417 | 20230706 | 124000 | 1859567810 | 4830 | 4830 | 4830 | 4830 | 13383 |
| 418 | 20230706 | 123900 | 1794927920 | 4830 | 4840 | 4845 | 4830 | 3852 |
| 419 | 20230706 | 123800 | 1776322580 | 4835 | 4835 | 4835 | 4835 | 28 |
| 420 | 20230706 | 123700 | 1776187200 | 4835 | 4835 | 4835 | 4835 | 325 |
| 421 | 20230706 | 123600 | 1774615825 | 4835 | 4840 | 4840 | 4835 | 458 |
| 422 | 20230706 | 123500 | 1772399745 | 4840 | 4840 | 4840 | 4840 | 360 |
| 423 | 20230706 | 123400 | 1770657345 | 4840 | 4850 | 4850 | 4840 | 671 |
| 424 | 20230706 | 123300 | 1767405515 | 4855 | 4850 | 4855 | 4845 | 849 |
| 425 | 20230706 | 123200 | 1763287885 | 4850 | 4850 | 4850 | 4850 | 3 |
| 426 | 20230706 | 123100 | 1763273335 | 4860 | 4860 | 4860 | 4860 | 0 |
| 427 | 20230706 | 123000 | 1763273335 | 4860 | 4840 | 4865 | 4840 | 205 |
| 428 | 20230706 | 122900 | 1762279220 | 4840 | 4835 | 4840 | 4830 | 1080 |
| 429 | 20230706 | 122800 | 1757052810 | 4840 | 4840 | 4840 | 4835 | 395 |
| 430 | 20230706 | 122700 | 1755142480 | 4840 | 4840 | 4840 | 4835 | 436 |
| 431 | 20230706 | 122600 | 1753034295 | 4840 | 4840 | 4840 | 4840 | 444 |
| 432 | 20230706 | 122500 | 1750885335 | 4840 | 4840 | 4840 | 4840 | 556 |
| 433 | 20230706 | 122400 | 1748194295 | 4835 | 4835 | 4835 | 4835 | 294 |
| 434 | 20230706 | 122300 | 1746772805 | 4830 | 4835 | 4835 | 4830 | 984 |
| 435 | 20230706 | 122200 | 1742016570 | 4840 | 4840 | 4840 | 4840 | 13 |
| 436 | 20230706 | 122100 | 1741953650 | 4840 | 4845 | 4845 | 4840 | 283 |
| 437 | 20230706 | 122000 | 1740583680 | 4840 | 4835 | 4840 | 4835 | 582 |
| 438 | 20230706 | 121900 | 1737768270 | 4835 | 4835 | 4835 | 4835 | 9 |
| 439 | 20230706 | 121800 | 1737724755 | 4835 | 4830 | 4835 | 4830 | 449 |
| 440 | 20230706 | 121700 | 1735555330 | 4830 | 4835 | 4835 | 4830 | 171 |
| 441 | 20230706 | 121600 | 1734729110 | 4835 | 4830 | 4835 | 4825 | 400 |
| 442 | 20230706 | 121500 | 1732798490 | 4830 | 4825 | 4830 | 4825 | 111 |
| 443 | 20230706 | 121400 | 1732262390 | 4830 | 4830 | 4830 | 4830 | 100 |
| 444 | 20230706 | 121300 | 1731779390 | 4835 | 4830 | 4835 | 4830 | 413 |
| 445 | 20230706 | 121200 | 1729783895 | 4830 | 4830 | 4830 | 4830 | 22 |
| 446 | 20230706 | 121100 | 1729677635 | 4825 | 4840 | 4840 | 4825 | 308 |
| 447 | 20230706 | 121000 | 1728188395 | 4840 | 4840 | 4840 | 4840 | 44 |
| 448 | 20230706 | 120900 | 1727975435 | 4835 | 4835 | 4840 | 4835 | 465 |
| 449 | 20230706 | 120800 | 1725727135 | 4835 | 4840 | 4840 | 4835 | 135 |
| 450 | 20230706 | 120700 | 1725074210 | 4840 | 4840 | 4845 | 4840 | 129 |
| 451 | 20230706 | 120600 | 1724449280 | 4835 | 4835 | 4835 | 4835 | 294 |
| 452 | 20230706 | 120500 | 1723027790 | 4825 | 4825 | 4825 | 4825 | 1141 |
| 453 | 20230706 | 120400 | 1717522465 | 4825 | 4830 | 4840 | 4825 | 6935 |
| 454 | 20230706 | 120300 | 1684056075 | 4835 | 4835 | 4835 | 4825 | 86 |
| 455 | 20230706 | 120200 | 1683641045 | 4835 | 4830 | 4835 | 4820 | 11855 |
| 456 | 20230706 | 120100 | 1626383500 | 4830 | 4840 | 4840 | 4820 | 5632 |
| 457 | 20230706 | 120000 | 1599195910 | 4845 | 4845 | 4845 | 4840 | 229 |
| 458 | 20230706 | 115900 | 1598087200 | 4845 | 4840 | 4845 | 4840 | 5817 |
| 459 | 20230706 | 115800 | 1569931245 | 4845 | 4865 | 4865 | 4845 | 32763 |
| 460 | 20230706 | 115700 | 1410882595 | 4865 | 4860 | 4865 | 4860 | 23 |
| 461 | 20230706 | 115600 | 1410770755 | 4860 | 4860 | 4860 | 4860 | 2347 |
| 462 | 20230706 | 115500 | 1399364335 | 4860 | 4860 | 4860 | 4855 | 12347 |
| 463 | 20230706 | 115400 | 1339359385 | 4860 | 4860 | 4860 | 4860 | 444 |
| 464 | 20230706 | 115300 | 1337201545 | 4860 | 4860 | 4860 | 4855 | 702 |
| 465 | 20230706 | 115200 | 1333791300 | 4860 | 4860 | 4865 | 4860 | 2486 |
| 466 | 20230706 | 115100 | 1321707840 | 4860 | 4860 | 4860 | 4860 | 0 |
| 467 | 20230706 | 115000 | 1321707840 | 4860 | 4865 | 4865 | 4860 | 5294 |
| 468 | 20230706 | 114900 | 1295969560 | 4870 | 4870 | 4870 | 4870 | 31 |
| 469 | 20230706 | 114800 | 1295818590 | 4870 | 4870 | 4870 | 4870 | 200 |
| 470 | 20230706 | 114700 | 1294844590 | 4870 | 4870 | 4870 | 4870 | 430 |
| 471 | 20230706 | 114600 | 1292750490 | 4870 | 4870 | 4870 | 4870 | 5 |
| 472 | 20230706 | 114500 | 1292726140 | 4865 | 4870 | 4870 | 4865 | 667 |
| 473 | 20230706 | 114400 | 1289481150 | 4870 | 4870 | 4870 | 4870 | 120 |
| 474 | 20230706 | 114300 | 1288896750 | 4870 | 4880 | 4880 | 4870 | 5225 |
| 475 | 20230706 | 114200 | 1263426540 | 4880 | 4890 | 4890 | 4880 | 4080 |
| 476 | 20230706 | 114100 | 1243494850 | 4895 | 4895 | 4895 | 4895 | 49 |
| 477 | 20230706 | 114000 | 1243254995 | 4900 | 4900 | 4900 | 4900 | 0 |
| 478 | 20230706 | 113900 | 1243254995 | 4900 | 4900 | 4900 | 4900 | 387 |
| 479 | 20230706 | 113800 | 1241358695 | 4900 | 4895 | 4900 | 4895 | 124 |
| 480 | 20230706 | 113700 | 1240751145 | 4895 | 4895 | 4895 | 4895 | 294 |
| 481 | 20230706 | 113600 | 1239312015 | 4895 | 4895 | 4895 | 4895 | 117 |
| 482 | 20230706 | 113500 | 1238739300 | 4895 | 4895 | 4895 | 4895 | 294 |
| 483 | 20230706 | 113400 | 1237300170 | 4900 | 4895 | 4900 | 4895 | 316 |
| 484 | 20230706 | 113300 | 1235753240 | 4895 | 4895 | 4895 | 4895 | 123 |
| 485 | 20230706 | 113200 | 1235151155 | 4900 | 4900 | 4900 | 4900 | 475 |
| 486 | 20230706 | 113100 | 1232823655 | 4900 | 4900 | 4900 | 4900 | 0 |
| 487 | 20230706 | 113000 | 1232823655 | 4900 | 4900 | 4900 | 4900 | 659 |
| 488 | 20230706 | 112900 | 1229594555 | 4905 | 4905 | 4905 | 4905 | 150 |
| 489 | 20230706 | 112800 | 1228858805 | 4900 | 4905 | 4905 | 4900 | 374 |
| 490 | 20230706 | 112700 | 1227025805 | 4900 | 4900 | 4900 | 4900 | 294 |
| 491 | 20230706 | 112600 | 1225585205 | 4905 | 4905 | 4905 | 4905 | 200 |
| 492 | 20230706 | 112500 | 1224604205 | 4905 | 4905 | 4905 | 4905 | 0 |
| 493 | 20230706 | 112400 | 1224604205 | 4905 | 4905 | 4905 | 4905 | 73 |
| 494 | 20230706 | 112300 | 1224246140 | 4900 | 4900 | 4900 | 4900 | 3342 |
| 495 | 20230706 | 112200 | 1207870340 | 4900 | 4890 | 4900 | 4890 | 349 |
| 496 | 20230706 | 112100 | 1206162305 | 4890 | 4890 | 4890 | 4890 | 294 |
| 497 | 20230706 | 112000 | 1204724645 | 4890 | 4890 | 4890 | 4890 | 611 |
| 498 | 20230706 | 111900 | 1201736855 | 4890 | 4890 | 4890 | 4890 | 0 |
| 499 | 20230706 | 111800 | 1201736855 | 4890 | 4895 | 4895 | 4890 | 560 |
| 500 | 20230706 | 111700 | 1198997125 | 4880 | 4890 | 4890 | 4880 | 613 |
| 501 | 20230706 | 111600 | 1196000555 | 4890 | 4900 | 4900 | 4890 | 106 |
| 502 | 20230706 | 111500 | 1195482105 | 4900 | 4900 | 4900 | 4900 | 600 |
| 503 | 20230706 | 111400 | 1192542105 | 4875 | 4895 | 4900 | 4875 | 601 |
| 504 | 20230706 | 111300 | 1189598700 | 4900 | 4885 | 4900 | 4885 | 3996 |
| 505 | 20230706 | 111200 | 1170075525 | 4885 | 4880 | 4885 | 4880 | 4602 |
| 506 | 20230706 | 111100 | 1147594775 | 4880 | 4880 | 4880 | 4875 | 1164 |
| 507 | 20230706 | 111000 | 1141915925 | 4875 | 4875 | 4875 | 4875 | 117 |
| 508 | 20230706 | 110900 | 1141345550 | 4875 | 4870 | 4875 | 4870 | 962 |
| 509 | 20230706 | 110800 | 1136655865 | 4870 | 4870 | 4870 | 4870 | 180 |
| 510 | 20230706 | 110700 | 1135779265 | 4870 | 4880 | 4885 | 4865 | 598 |
| 511 | 20230706 | 110600 | 1132862360 | 4885 | 4875 | 4885 | 4870 | 3822 |
| 512 | 20230706 | 110500 | 1114203555 | 4880 | 4880 | 4880 | 4880 | 1 |
| 513 | 20230706 | 110400 | 1114198675 | 4880 | 4865 | 4880 | 4865 | 658 |
| 514 | 20230706 | 110300 | 1110993285 | 4860 | 4845 | 4860 | 4840 | 14584 |
| 515 | 20230706 | 110200 | 1040123260 | 4845 | 4845 | 4845 | 4845 | 1303 |
| 516 | 20230706 | 110100 | 1033810225 | 4850 | 4860 | 4860 | 4850 | 5685 |
| 517 | 20230706 | 110000 | 1006222675 | 4855 | 4860 | 4865 | 4855 | 3258 |
| 518 | 20230706 | 105900 | 990390560 | 4860 | 4860 | 4860 | 4860 | 453 |
| 519 | 20230706 | 105800 | 988188980 | 4855 | 4860 | 4860 | 4855 | 763 |
| 520 | 20230706 | 105700 | 984482270 | 4860 | 4855 | 4860 | 4855 | 2132 |
| 521 | 20230706 | 105600 | 974122370 | 4855 | 4850 | 4855 | 4850 | 12707 |
| 522 | 20230706 | 105500 | 912454885 | 4860 | 4860 | 4860 | 4855 | 3142 |
| 523 | 20230706 | 105400 | 897194595 | 4860 | 4860 | 4860 | 4860 | 980 |
| 524 | 20230706 | 105300 | 892431795 | 4870 | 4860 | 4870 | 4860 | 611 |
| 525 | 20230706 | 105200 | 889459580 | 4855 | 4855 | 4860 | 4855 | 3326 |
| 526 | 20230706 | 105100 | 873311750 | 4855 | 4865 | 4865 | 4850 | 13023 |
| 527 | 20230706 | 105000 | 810060505 | 4870 | 4875 | 4875 | 4870 | 8246 |
| 528 | 20230706 | 104900 | 769900980 | 4875 | 4875 | 4875 | 4870 | 185 |
| 529 | 20230706 | 104800 | 768999495 | 4875 | 4880 | 4880 | 4875 | 1740 |
| 530 | 20230706 | 104700 | 760516970 | 4880 | 4880 | 4880 | 4875 | 372 |
| 531 | 20230706 | 104600 | 758701970 | 4875 | 4880 | 4880 | 4875 | 813 |
| 532 | 20230706 | 104500 | 754738480 | 4880 | 4880 | 4880 | 4875 | 9922 |
| 533 | 20230706 | 104400 | 706334120 | 4880 | 4890 | 4895 | 4880 | 2039 |
| 534 | 20230706 | 104300 | 696365900 | 4885 | 4890 | 4890 | 4885 | 9466 |
| 535 | 20230706 | 104200 | 650112880 | 4890 | 4895 | 4900 | 4890 | 3690 |
| 536 | 20230706 | 104100 | 632054760 | 4900 | 4905 | 4905 | 4900 | 5186 |
| 537 | 20230706 | 104000 | 606640860 | 4900 | 4900 | 4905 | 4900 | 1217 |
| 538 | 20230706 | 103900 | 600677555 | 4905 | 4900 | 4905 | 4900 | 419 |
| 539 | 20230706 | 103800 | 598624330 | 4900 | 4905 | 4905 | 4900 | 1639 |
| 540 | 20230706 | 103700 | 590592460 | 4905 | 4910 | 4915 | 4905 | 1711 |
| 541 | 20230706 | 103600 | 582196420 | 4910 | 4910 | 4915 | 4910 | 441 |
| 542 | 20230706 | 103500 | 580031010 | 4910 | 4910 | 4910 | 4910 | 391 |
| 543 | 20230706 | 103400 | 578111200 | 4910 | 4920 | 4925 | 4905 | 24871 |
| 544 | 20230706 | 103300 | 455912520 | 4920 | 4925 | 4925 | 4920 | 401 |
| 545 | 20230706 | 103200 | 453939385 | 4925 | 4930 | 4930 | 4925 | 51 |
| 546 | 20230706 | 103100 | 453688205 | 4920 | 4925 | 4925 | 4920 | 1970 |
| 547 | 20230706 | 103000 | 443988815 | 4925 | 4925 | 4925 | 4925 | 304 |
| 548 | 20230706 | 102900 | 442491615 | 4925 | 4925 | 4925 | 4925 | 1785 |
| 549 | 20230706 | 102800 | 433700490 | 4930 | 4930 | 4930 | 4930 | 6 |
| 550 | 20230706 | 102700 | 433670910 | 4925 | 4925 | 4925 | 4925 | 294 |
| 551 | 20230706 | 102600 | 432222960 | 4930 | 4930 | 4930 | 4930 | 103 |
| 552 | 20230706 | 102500 | 431715170 | 4930 | 4935 | 4935 | 4930 | 259 |
| 553 | 20230706 | 102400 | 430437615 | 4935 | 4935 | 4935 | 4935 | 5 |
| 554 | 20230706 | 102300 | 430412940 | 4935 | 4935 | 4935 | 4930 | 410 |
| 555 | 20230706 | 102200 | 428391060 | 4935 | 4930 | 4935 | 4930 | 604 |
| 556 | 20230706 | 102100 | 425411790 | 4925 | 4925 | 4925 | 4925 | 0 |
| 557 | 20230706 | 102000 | 425411790 | 4925 | 4930 | 4930 | 4925 | 800 |
| 558 | 20230706 | 101900 | 421468115 | 4930 | 4930 | 4930 | 4930 | 131 |
| 559 | 20230706 | 101800 | 420822285 | 4930 | 4930 | 4930 | 4930 | 373 |
| 560 | 20230706 | 101700 | 418983395 | 4935 | 4935 | 4935 | 4935 | 0 |
| 561 | 20230706 | 101600 | 418983395 | 4935 | 4940 | 4940 | 4935 | 2203 |
| 562 | 20230706 | 101500 | 408111585 | 4940 | 4950 | 4950 | 4940 | 85 |
| 563 | 20230706 | 101400 | 407690850 | 4950 | 4935 | 4955 | 4935 | 15 |
| 564 | 20230706 | 101300 | 407616680 | 4935 | 4925 | 4935 | 4925 | 690 |
| 565 | 20230706 | 101200 | 404216845 | 4925 | 4930 | 4930 | 4925 | 843 |
| 566 | 20230706 | 101100 | 400063530 | 4930 | 4930 | 4930 | 4930 | 40 |
| 567 | 20230706 | 101000 | 399866330 | 4935 | 4935 | 4935 | 4935 | 47 |
| 568 | 20230706 | 100900 | 399634385 | 4925 | 4930 | 4935 | 4925 | 3352 |
| 569 | 20230706 | 100800 | 383123310 | 4935 | 4935 | 4935 | 4930 | 37 |
| 570 | 20230706 | 100700 | 382940815 | 4935 | 4935 | 4935 | 4935 | 309 |
| 571 | 20230706 | 100600 | 381415900 | 4935 | 4935 | 4935 | 4935 | 344 |
| 572 | 20230706 | 100500 | 379718260 | 4940 | 4945 | 4945 | 4940 | 858 |
| 573 | 20230706 | 100400 | 375478365 | 4950 | 4955 | 4955 | 4950 | 339 |
| 574 | 20230706 | 100300 | 373800305 | 4955 | 4955 | 4955 | 4955 | 5 |
| 575 | 20230706 | 100200 | 373775530 | 4955 | 4965 | 4965 | 4955 | 236 |
| 576 | 20230706 | 100100 | 372605545 | 4965 | 4975 | 4975 | 4965 | 331 |
| 577 | 20230706 | 100000 | 370961190 | 4975 | 4980 | 4980 | 4975 | 66 |
| 578 | 20230706 | 095900 | 370632835 | 4980 | 4980 | 4980 | 4980 | 133 |
| 579 | 20230706 | 095800 | 369970495 | 4985 | 4985 | 4985 | 4985 | 54 |
| 580 | 20230706 | 095700 | 369701305 | 4990 | 4990 | 4990 | 4990 | 113 |
| 581 | 20230706 | 095600 | 369137435 | 4995 | 4995 | 4995 | 4995 | 373 |
| 582 | 20230706 | 095500 | 367274300 | 4995 | 4995 | 4995 | 4995 | 50 |
| 583 | 20230706 | 095400 | 367024550 | 5000 | 5000 | 5000 | 5000 | 498 |
| 584 | 20230706 | 095300 | 364534550 | 5000 | 4995 | 5000 | 4995 | 621 |
| 585 | 20230706 | 095200 | 361429640 | 5000 | 5000 | 5000 | 5000 | 577 |
| 586 | 20230706 | 095100 | 358544640 | 5000 | 5000 | 5010 | 5000 | 871 |
| 587 | 20230706 | 095000 | 354189540 | 5010 | 5010 | 5010 | 5010 | 175 |
| 588 | 20230706 | 094900 | 353312790 | 5000 | 5010 | 5010 | 5000 | 140 |
| 589 | 20230706 | 094800 | 352612390 | 5010 | 4985 | 5010 | 4985 | 1404 |
| 590 | 20230706 | 094700 | 345593790 | 4985 | 4970 | 4985 | 4970 | 3854 |
| 591 | 20230706 | 094600 | 326419460 | 4970 | 4950 | 4970 | 4950 | 296 |
| 592 | 20230706 | 094500 | 324951510 | 4945 | 4940 | 4945 | 4940 | 2646 |
| 593 | 20230706 | 094400 | 311870435 | 4940 | 4940 | 4940 | 4940 | 100 |
| 594 | 20230706 | 094300 | 311376435 | 4940 | 4940 | 4940 | 4940 | 137 |
| 595 | 20230706 | 094200 | 310699655 | 4940 | 4940 | 4940 | 4940 | 196 |
| 596 | 20230706 | 094100 | 309731415 | 4945 | 4945 | 4945 | 4945 | 12 |
| 597 | 20230706 | 094000 | 309672075 | 4945 | 4930 | 4945 | 4930 | 544 |
| 598 | 20230706 | 093900 | 306990125 | 4930 | 4925 | 4930 | 4925 | 1811 |
| 599 | 20230706 | 093800 | 298069260 | 4925 | 4940 | 4945 | 4925 | 11856 |
| 600 | 20230706 | 093700 | 239615120 | 4945 | 4950 | 4950 | 4945 | 461 |
| 601 | 20230706 | 093600 | 237334475 | 4955 | 4945 | 4955 | 4945 | 2 |
| 602 | 20230706 | 093500 | 237324575 | 4950 | 4950 | 4950 | 4950 | 0 |
| 603 | 20230706 | 093400 | 237324575 | 4950 | 4965 | 4965 | 4950 | 620 |
| 604 | 20230706 | 093300 | 234252820 | 4965 | 4965 | 4965 | 4965 | 364 |
| 605 | 20230706 | 093200 | 232445560 | 4965 | 4965 | 4965 | 4965 | 99 |
| 606 | 20230706 | 093100 | 231954025 | 4960 | 4960 | 4960 | 4960 | 1 |
| 607 | 20230706 | 093000 | 231949065 | 4945 | 4960 | 4960 | 4945 | 1129 |
| 608 | 20230706 | 092900 | 226365220 | 4945 | 4945 | 4945 | 4945 | 0 |
| 609 | 20230706 | 092800 | 226365220 | 4945 | 4960 | 4960 | 4945 | 1817 |
| 610 | 20230706 | 092700 | 217371475 | 4955 | 4955 | 4955 | 4955 | 551 |
| 611 | 20230706 | 092600 | 214641270 | 4955 | 4965 | 4965 | 4955 | 379 |
| 612 | 20230706 | 092500 | 212762525 | 4965 | 4965 | 4965 | 4965 | 35 |
| 613 | 20230706 | 092400 | 212588750 | 4985 | 4960 | 4990 | 4960 | 520 |
| 614 | 20230706 | 092300 | 209994800 | 4960 | 4955 | 4960 | 4955 | 339 |
| 615 | 20230706 | 092200 | 208314055 | 4945 | 4940 | 4945 | 4940 | 12 |
| 616 | 20230706 | 092100 | 208254735 | 4930 | 4935 | 4935 | 4930 | 74 |
| 617 | 20230706 | 092000 | 207889815 | 4930 | 4930 | 4930 | 4930 | 1238 |
| 618 | 20230706 | 091900 | 201786475 | 4930 | 4930 | 4930 | 4930 | 2042 |
| 619 | 20230706 | 091800 | 191719415 | 4935 | 4940 | 4940 | 4935 | 27 |
| 620 | 20230706 | 091700 | 191586160 | 4940 | 4945 | 4945 | 4940 | 104 |
| 621 | 20230706 | 091600 | 191072350 | 4945 | 4945 | 4945 | 4945 | 276 |
| 622 | 20230706 | 091500 | 189707530 | 4945 | 4930 | 4945 | 4925 | 335 |
| 623 | 20230706 | 091400 | 188056875 | 4920 | 4955 | 4955 | 4920 | 6456 |
| 624 | 20230706 | 091300 | 156201590 | 4960 | 4950 | 4970 | 4950 | 1801 |
| 625 | 20230706 | 091200 | 147283230 | 4950 | 4950 | 4950 | 4950 | 424 |
| 626 | 20230706 | 091100 | 145184430 | 4950 | 4950 | 4950 | 4950 | 121 |
| 627 | 20230706 | 091000 | 144585480 | 4950 | 4950 | 4950 | 4950 | 372 |
| 628 | 20230706 | 090900 | 142744080 | 4950 | 4960 | 4960 | 4940 | 2367 |
| 629 | 20230706 | 090800 | 131045555 | 4995 | 4960 | 4995 | 4960 | 506 |
| 630 | 20230706 | 090700 | 128531535 | 4960 | 4950 | 4960 | 4935 | 6569 |
| 631 | 20230706 | 090600 | 96086075 | 4955 | 5000 | 5000 | 4950 | 8255 |
| 632 | 20230706 | 090500 | 55142630 | 5000 | 4975 | 5000 | 4975 | 690 |
| 633 | 20230706 | 090400 | 51709505 | 4975 | 5010 | 5010 | 4970 | 1523 |
| 634 | 20230706 | 090300 | 44130900 | 5010 | 5010 | 5020 | 5000 | 193 |
| 635 | 20230706 | 090200 | 43164290 | 4980 | 4990 | 5020 | 4975 | 5863 |
| 636 | 20230706 | 090100 | 13957495 | 4990 | 5000 | 5000 | 4990 | 2001 |
| 637 | 20230706 | 090000 | 3960000 | 5000 | 5000 | 5000 | 5000 | 792 |