31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 9360 |
| 3 | 20230718 | 192100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 4 | 20230718 | 192000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 5 | 20230718 | 191900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 6 | 20230718 | 191800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 7 | 20230718 | 191700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 8 | 20230718 | 191600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 9 | 20230718 | 191500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 10 | 20230718 | 191400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 11 | 20230718 | 191300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 12 | 20230718 | 191200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 13 | 20230718 | 191100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 14 | 20230718 | 191000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 15 | 20230718 | 190900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 16 | 20230718 | 190800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 17 | 20230718 | 190700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 18 | 20230718 | 190600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 19 | 20230718 | 190500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 20 | 20230718 | 190400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 21 | 20230718 | 190300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 22 | 20230718 | 190200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 23 | 20230718 | 190100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 24 | 20230718 | 190000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 25 | 20230718 | 185900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 26 | 20230718 | 185800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 27 | 20230718 | 185700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 28 | 20230718 | 185600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 29 | 20230718 | 185500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 30 | 20230718 | 185400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 31 | 20230718 | 185300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 32 | 20230718 | 185200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 9360 |
| 33 | 20230718 | 185100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 34 | 20230718 | 185000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 35 | 20230718 | 184900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 36 | 20230718 | 184800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 37 | 20230718 | 184700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 38 | 20230718 | 184600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 39 | 20230718 | 184500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 40 | 20230718 | 184400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 41 | 20230718 | 184300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 42 | 20230718 | 184200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 43 | 20230718 | 184100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 44 | 20230718 | 184000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 45 | 20230718 | 183900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 46 | 20230718 | 183800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 47 | 20230718 | 183700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 48 | 20230718 | 183600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 49 | 20230718 | 183500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 50 | 20230718 | 183400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 51 | 20230718 | 183300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 52 | 20230718 | 183200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 53 | 20230718 | 183100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 54 | 20230718 | 183000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 55 | 20230718 | 182900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 56 | 20230718 | 182800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 57 | 20230718 | 182700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 58 | 20230718 | 182600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 59 | 20230718 | 182500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 60 | 20230718 | 182400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 61 | 20230718 | 182300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 62 | 20230718 | 182200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 9360 |
| 63 | 20230718 | 182100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 64 | 20230718 | 182000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 65 | 20230718 | 181900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 66 | 20230718 | 181800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 67 | 20230718 | 181700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 68 | 20230718 | 181600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 69 | 20230718 | 181500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 70 | 20230718 | 181400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 71 | 20230718 | 181300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 72 | 20230718 | 181200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 73 | 20230718 | 181100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 74 | 20230718 | 181000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 75 | 20230718 | 180900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 76 | 20230718 | 180800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 77 | 20230718 | 180700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 78 | 20230718 | 180600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 79 | 20230718 | 180500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 80 | 20230718 | 180400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 81 | 20230718 | 180300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 82 | 20230718 | 180200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 83 | 20230718 | 180100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 84 | 20230718 | 180000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 85 | 20230718 | 175900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 86 | 20230718 | 175800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 87 | 20230718 | 175700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 88 | 20230718 | 175600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 89 | 20230718 | 175500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 90 | 20230718 | 175400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 91 | 20230718 | 175300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 92 | 20230718 | 175200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 9360 |
| 93 | 20230718 | 175100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 94 | 20230718 | 175000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 95 | 20230718 | 174900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 96 | 20230718 | 174800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 97 | 20230718 | 174700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 98 | 20230718 | 174600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 99 | 20230718 | 174500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 100 | 20230718 | 174400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 101 | 20230718 | 174300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 102 | 20230718 | 174200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 103 | 20230718 | 174100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 104 | 20230718 | 174000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 105 | 20230718 | 173900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 106 | 20230718 | 173800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 107 | 20230718 | 173700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 108 | 20230718 | 173600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 109 | 20230718 | 173500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 110 | 20230718 | 173400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 111 | 20230718 | 173300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 112 | 20230718 | 173200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 113 | 20230718 | 173100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 114 | 20230718 | 173000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 115 | 20230718 | 172900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 116 | 20230718 | 172800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 117 | 20230718 | 172700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 118 | 20230718 | 172600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 119 | 20230718 | 172500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 120 | 20230718 | 172400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 121 | 20230718 | 172300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 122 | 20230718 | 172200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 9360 |
| 123 | 20230718 | 172100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 124 | 20230718 | 172000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 125 | 20230718 | 171900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 126 | 20230718 | 171800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 127 | 20230718 | 171700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 128 | 20230718 | 171600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 129 | 20230718 | 171500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 130 | 20230718 | 171400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 131 | 20230718 | 171300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 132 | 20230718 | 171200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 133 | 20230718 | 171100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 134 | 20230718 | 171000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 135 | 20230718 | 170900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 136 | 20230718 | 170800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 137 | 20230718 | 170700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 138 | 20230718 | 170600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 139 | 20230718 | 170500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 140 | 20230718 | 170400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 141 | 20230718 | 170300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 142 | 20230718 | 170200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 143 | 20230718 | 170100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 144 | 20230718 | 170000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 145 | 20230718 | 165900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 146 | 20230718 | 165800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 147 | 20230718 | 165700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 148 | 20230718 | 165600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 149 | 20230718 | 165500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 150 | 20230718 | 165400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 151 | 20230718 | 165300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 152 | 20230718 | 165200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 9360 |
| 153 | 20230718 | 165100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 154 | 20230718 | 165000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 155 | 20230718 | 164900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 156 | 20230718 | 164800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 157 | 20230718 | 164700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 158 | 20230718 | 164600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 159 | 20230718 | 164500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 160 | 20230718 | 164400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 161 | 20230718 | 164300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 162 | 20230718 | 164200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 163 | 20230718 | 164100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 164 | 20230718 | 164000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 165 | 20230718 | 163900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 166 | 20230718 | 163800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 167 | 20230718 | 163700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 168 | 20230718 | 163600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 169 | 20230718 | 163500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 170 | 20230718 | 163400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 171 | 20230718 | 163300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 172 | 20230718 | 163200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 173 | 20230718 | 163100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 174 | 20230718 | 163000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 175 | 20230718 | 162900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 176 | 20230718 | 162800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 177 | 20230718 | 162700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 178 | 20230718 | 162600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 179 | 20230718 | 162500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 180 | 20230718 | 162400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 181 | 20230718 | 162300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 182 | 20230718 | 162200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 9360 |
| 183 | 20230718 | 162100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 184 | 20230718 | 162000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 185 | 20230718 | 161900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 186 | 20230718 | 161800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 187 | 20230718 | 161700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 188 | 20230718 | 161600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 189 | 20230718 | 161500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 190 | 20230718 | 161400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 191 | 20230718 | 161300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 192 | 20230718 | 161200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 193 | 20230718 | 161100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 194 | 20230718 | 161000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 195 | 20230718 | 160900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 196 | 20230718 | 160800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 197 | 20230718 | 160700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 198 | 20230718 | 160600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 199 | 20230718 | 160500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 200 | 20230718 | 160400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 201 | 20230718 | 160300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 202 | 20230718 | 160200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 203 | 20230718 | 160100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 204 | 20230718 | 160000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 205 | 20230718 | 155900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 206 | 20230718 | 155800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 207 | 20230718 | 155700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 208 | 20230718 | 155600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 209 | 20230718 | 155500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 210 | 20230718 | 155400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 211 | 20230718 | 155300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 212 | 20230718 | 155200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 9360 |
| 213 | 20230718 | 155100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 214 | 20230718 | 155000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 215 | 20230718 | 154900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 216 | 20230718 | 154800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 217 | 20230718 | 154700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 218 | 20230718 | 154600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 219 | 20230718 | 154500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 220 | 20230718 | 154400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 221 | 20230718 | 154300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 222 | 20230718 | 154200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 223 | 20230718 | 154100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 224 | 20230718 | 154000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 225 | 20230718 | 153900 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 226 | 20230718 | 153800 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 227 | 20230718 | 153700 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 228 | 20230718 | 153600 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 229 | 20230718 | 153500 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 230 | 20230718 | 153400 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 231 | 20230718 | 153300 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 232 | 20230718 | 153200 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 233 | 20230718 | 153100 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 0 |
| 234 | 20230718 | 153000 | 4785048900 | 4930 | 4930 | 4930 | 4930 | 9360 |
| 235 | 20230718 | 152900 | 4738904100 | 4920 | 4920 | 4920 | 4920 | 0 |
| 236 | 20230718 | 152800 | 4738904100 | 4920 | 4920 | 4920 | 4920 | 0 |
| 237 | 20230718 | 152700 | 4738904100 | 4920 | 4920 | 4920 | 4920 | 0 |
| 238 | 20230718 | 152600 | 4738904100 | 4920 | 4920 | 4920 | 4920 | 0 |
| 239 | 20230718 | 152500 | 4738904100 | 4920 | 4920 | 4920 | 4920 | 0 |
| 240 | 20230718 | 152400 | 4738904100 | 4920 | 4920 | 4920 | 4920 | 0 |
| 241 | 20230718 | 152300 | 4738904100 | 4920 | 4920 | 4920 | 4920 | 0 |
| 242 | 20230718 | 152200 | 4738904100 | 4920 | 4920 | 4920 | 4920 | 0 |
| 243 | 20230718 | 152100 | 4738904100 | 4920 | 4920 | 4920 | 4920 | 0 |
| 244 | 20230718 | 152000 | 4738904100 | 4920 | 4920 | 4920 | 4920 | 0 |
| 245 | 20230718 | 151900 | 4738904100 | 4920 | 4940 | 4945 | 4920 | 1931 |
| 246 | 20230718 | 151800 | 4729387755 | 4945 | 4905 | 4950 | 4905 | 5775 |
| 247 | 20230718 | 151700 | 4700828810 | 4900 | 4920 | 4950 | 4870 | 11262 |
| 248 | 20230718 | 151600 | 4645558490 | 4920 | 4870 | 4920 | 4870 | 5333 |
| 249 | 20230718 | 151500 | 4619458035 | 4870 | 4850 | 4875 | 4850 | 1800 |
| 250 | 20230718 | 151400 | 4610710155 | 4850 | 4840 | 4850 | 4840 | 769 |
| 251 | 20230718 | 151300 | 4606984745 | 4845 | 4845 | 4845 | 4820 | 527 |
| 252 | 20230718 | 151200 | 4604432855 | 4845 | 4815 | 4845 | 4815 | 8523 |
| 253 | 20230718 | 151100 | 4563353920 | 4815 | 4790 | 4820 | 4790 | 9860 |
| 254 | 20230718 | 151000 | 4515995580 | 4790 | 4785 | 4790 | 4785 | 291 |
| 255 | 20230718 | 150900 | 4514601860 | 4790 | 4780 | 4790 | 4780 | 4156 |
| 256 | 20230718 | 150800 | 4494723030 | 4780 | 4795 | 4795 | 4780 | 5036 |
| 257 | 20230718 | 150700 | 4470643520 | 4795 | 4780 | 4795 | 4780 | 18 |
| 258 | 20230718 | 150600 | 4470557465 | 4795 | 4775 | 4795 | 4775 | 342 |
| 259 | 20230718 | 150500 | 4468921375 | 4800 | 4790 | 4800 | 4790 | 550 |
| 260 | 20230718 | 150400 | 4466285130 | 4795 | 4795 | 4795 | 4775 | 394 |
| 261 | 20230718 | 150300 | 4464401740 | 4770 | 4795 | 4795 | 4770 | 60 |
| 262 | 20230718 | 150200 | 4464114290 | 4800 | 4800 | 4800 | 4800 | 20 |
| 263 | 20230718 | 150100 | 4464018290 | 4800 | 4810 | 4810 | 4765 | 6239 |
| 264 | 20230718 | 150000 | 4434252270 | 4810 | 4790 | 4810 | 4790 | 484 |
| 265 | 20230718 | 145900 | 4431924250 | 4815 | 4815 | 4815 | 4815 | 0 |
| 266 | 20230718 | 145800 | 4431924250 | 4815 | 4805 | 4815 | 4780 | 1522 |
| 267 | 20230718 | 145700 | 4424635525 | 4815 | 4815 | 4815 | 4785 | 636 |
| 268 | 20230718 | 145600 | 4421574260 | 4815 | 4805 | 4820 | 4765 | 1859 |
| 269 | 20230718 | 145500 | 4412682120 | 4825 | 4820 | 4825 | 4820 | 86 |
| 270 | 20230718 | 145400 | 4412267595 | 4825 | 4825 | 4825 | 4825 | 0 |
| 271 | 20230718 | 145300 | 4412267595 | 4825 | 4820 | 4825 | 4820 | 73 |
| 272 | 20230718 | 145200 | 4411915720 | 4820 | 4815 | 4820 | 4810 | 1670 |
| 273 | 20230718 | 145100 | 4403871510 | 4810 | 4800 | 4815 | 4800 | 2342 |
| 274 | 20230718 | 145000 | 4392612990 | 4800 | 4780 | 4800 | 4765 | 3662 |
| 275 | 20230718 | 144900 | 4375061415 | 4790 | 4785 | 4790 | 4780 | 352 |
| 276 | 20230718 | 144800 | 4373378810 | 4795 | 4795 | 4795 | 4795 | 2 |
| 277 | 20230718 | 144700 | 4373369220 | 4795 | 4790 | 4795 | 4790 | 47 |
| 278 | 20230718 | 144600 | 4373144070 | 4795 | 4790 | 4795 | 4790 | 153 |
| 279 | 20230718 | 144500 | 4372411185 | 4795 | 4780 | 4795 | 4780 | 255 |
| 280 | 20230718 | 144400 | 4371190970 | 4795 | 4795 | 4800 | 4795 | 101 |
| 281 | 20230718 | 144300 | 4370706670 | 4795 | 4770 | 4795 | 4760 | 4757 |
| 282 | 20230718 | 144200 | 4347949940 | 4795 | 4770 | 4800 | 4770 | 1551 |
| 283 | 20230718 | 144100 | 4340551365 | 4800 | 4800 | 4800 | 4770 | 141 |
| 284 | 20230718 | 144000 | 4339875315 | 4770 | 4800 | 4800 | 4770 | 3891 |
| 285 | 20230718 | 143900 | 4321293575 | 4790 | 4790 | 4790 | 4790 | 200 |
| 286 | 20230718 | 143800 | 4320335575 | 4800 | 4800 | 4800 | 4800 | 771 |
| 287 | 20230718 | 143700 | 4316634775 | 4800 | 4795 | 4800 | 4795 | 266 |
| 288 | 20230718 | 143600 | 4315358150 | 4800 | 4780 | 4800 | 4780 | 1163 |
| 289 | 20230718 | 143500 | 4309777590 | 4800 | 4790 | 4800 | 4785 | 460 |
| 290 | 20230718 | 143400 | 4307575730 | 4790 | 4790 | 4790 | 4785 | 722 |
| 291 | 20230718 | 143300 | 4304117495 | 4800 | 4780 | 4800 | 4780 | 770 |
| 292 | 20230718 | 143200 | 4300424230 | 4800 | 4785 | 4800 | 4775 | 3261 |
| 293 | 20230718 | 143100 | 4284803490 | 4780 | 4790 | 4790 | 4780 | 638 |
| 294 | 20230718 | 143000 | 4281753650 | 4780 | 4810 | 4810 | 4780 | 2840 |
| 295 | 20230718 | 142900 | 4268161840 | 4810 | 4800 | 4810 | 4800 | 347 |
| 296 | 20230718 | 142800 | 4266496230 | 4810 | 4810 | 4810 | 4810 | 0 |
| 297 | 20230718 | 142700 | 4266496230 | 4810 | 4810 | 4815 | 4810 | 1400 |
| 298 | 20230718 | 142600 | 4259762225 | 4810 | 4810 | 4810 | 4810 | 77 |
| 299 | 20230718 | 142500 | 4259391855 | 4810 | 4810 | 4810 | 4810 | 320 |
| 300 | 20230718 | 142400 | 4257852655 | 4810 | 4795 | 4810 | 4795 | 1062 |
| 301 | 20230718 | 142300 | 4252745335 | 4810 | 4810 | 4810 | 4795 | 166 |
| 302 | 20230718 | 142200 | 4251947625 | 4810 | 4810 | 4810 | 4810 | 62 |
| 303 | 20230718 | 142100 | 4251649405 | 4810 | 4810 | 4810 | 4810 | 180 |
| 304 | 20230718 | 142000 | 4250783605 | 4810 | 4815 | 4815 | 4810 | 7 |
| 305 | 20230718 | 141900 | 4250749930 | 4785 | 4780 | 4785 | 4780 | 1800 |
| 306 | 20230718 | 141800 | 4242141015 | 4780 | 4775 | 4780 | 4775 | 1593 |
| 307 | 20230718 | 141700 | 4234532940 | 4760 | 4775 | 4775 | 4760 | 297 |
| 308 | 20230718 | 141600 | 4233114780 | 4775 | 4765 | 4775 | 4755 | 162 |
| 309 | 20230718 | 141500 | 4232343240 | 4775 | 4785 | 4785 | 4760 | 4448 |
| 310 | 20230718 | 141400 | 4211124310 | 4780 | 4785 | 4785 | 4780 | 406 |
| 311 | 20230718 | 141300 | 4209183000 | 4785 | 4780 | 4785 | 4780 | 112 |
| 312 | 20230718 | 141200 | 4208647325 | 4780 | 4785 | 4785 | 4780 | 111 |
| 313 | 20230718 | 141100 | 4208116195 | 4785 | 4785 | 4785 | 4785 | 138 |
| 314 | 20230718 | 141000 | 4207455865 | 4780 | 4780 | 4780 | 4780 | 100 |
| 315 | 20230718 | 140900 | 4206977865 | 4785 | 4785 | 4785 | 4785 | 705 |
| 316 | 20230718 | 140800 | 4203604440 | 4785 | 4785 | 4785 | 4775 | 497 |
| 317 | 20230718 | 140700 | 4201228295 | 4770 | 4770 | 4770 | 4770 | 1298 |
| 318 | 20230718 | 140600 | 4195036835 | 4760 | 4765 | 4770 | 4755 | 441 |
| 319 | 20230718 | 140500 | 4192935980 | 4765 | 4770 | 4770 | 4755 | 902 |
| 320 | 20230718 | 140400 | 4188639145 | 4785 | 4770 | 4785 | 4770 | 230 |
| 321 | 20230718 | 140300 | 4187539045 | 4785 | 4780 | 4785 | 4770 | 1758 |
| 322 | 20230718 | 140200 | 4179142675 | 4785 | 4790 | 4790 | 4780 | 2660 |
| 323 | 20230718 | 140100 | 4166420010 | 4790 | 4790 | 4790 | 4790 | 100 |
| 324 | 20230718 | 140000 | 4165941010 | 4790 | 4790 | 4790 | 4785 | 421 |
| 325 | 20230718 | 135900 | 4163924560 | 4790 | 4790 | 4790 | 4790 | 150 |
| 326 | 20230718 | 135800 | 4163206060 | 4790 | 4790 | 4790 | 4790 | 0 |
| 327 | 20230718 | 135700 | 4163206060 | 4790 | 4825 | 4825 | 4790 | 3517 |
| 328 | 20230718 | 135600 | 4146359595 | 4790 | 4790 | 4790 | 4790 | 200 |
| 329 | 20230718 | 135500 | 4145401595 | 4790 | 4800 | 4800 | 4790 | 1140 |
| 330 | 20230718 | 135400 | 4139940980 | 4820 | 4810 | 4820 | 4790 | 55 |
| 331 | 20230718 | 135300 | 4139676650 | 4810 | 4815 | 4820 | 4805 | 773 |
| 332 | 20230718 | 135200 | 4135957825 | 4820 | 4825 | 4825 | 4820 | 19 |
| 333 | 20230718 | 135100 | 4135866220 | 4825 | 4845 | 4845 | 4825 | 20 |
| 334 | 20230718 | 135000 | 4135769595 | 4845 | 4835 | 4845 | 4825 | 6177 |
| 335 | 20230718 | 134900 | 4105965250 | 4835 | 4835 | 4835 | 4825 | 2539 |
| 336 | 20230718 | 134800 | 4093710925 | 4835 | 4825 | 4835 | 4825 | 1127 |
| 337 | 20230718 | 134700 | 4088273030 | 4835 | 4820 | 4835 | 4820 | 139 |
| 338 | 20230718 | 134600 | 4087602785 | 4820 | 4815 | 4820 | 4815 | 958 |
| 339 | 20230718 | 134500 | 4082986770 | 4820 | 4785 | 4820 | 4785 | 1181 |
| 340 | 20230718 | 134400 | 4077335485 | 4800 | 4795 | 4800 | 4795 | 2247 |
| 341 | 20230718 | 134300 | 4066556925 | 4800 | 4805 | 4830 | 4795 | 6228 |
| 342 | 20230718 | 134200 | 4036630910 | 4805 | 4830 | 4830 | 4805 | 498 |
| 343 | 20230718 | 134100 | 4034233615 | 4820 | 4830 | 4830 | 4820 | 116 |
| 344 | 20230718 | 134000 | 4033674405 | 4830 | 4830 | 4830 | 4830 | 165 |
| 345 | 20230718 | 133900 | 4032877455 | 4830 | 4830 | 4830 | 4830 | 1 |
| 346 | 20230718 | 133800 | 4032872625 | 4815 | 4815 | 4815 | 4810 | 526 |
| 347 | 20230718 | 133700 | 4030340335 | 4820 | 4820 | 4820 | 4815 | 550 |
| 348 | 20230718 | 133600 | 4027689835 | 4815 | 4835 | 4835 | 4810 | 958 |
| 349 | 20230718 | 133500 | 4023078185 | 4835 | 4885 | 4885 | 4830 | 2114 |
| 350 | 20230718 | 133400 | 4012832930 | 4885 | 4855 | 4895 | 4850 | 391 |
| 351 | 20230718 | 133300 | 4010925595 | 4850 | 4865 | 4895 | 4845 | 1937 |
| 352 | 20230718 | 133200 | 4001477930 | 4865 | 4835 | 4865 | 4835 | 3262 |
| 353 | 20230718 | 133100 | 3985629940 | 4855 | 4835 | 4855 | 4830 | 1506 |
| 354 | 20230718 | 133000 | 3978340620 | 4830 | 4830 | 4830 | 4830 | 200 |
| 355 | 20230718 | 132900 | 3977374620 | 4820 | 4820 | 4820 | 4820 | 33 |
| 356 | 20230718 | 132800 | 3977215560 | 4820 | 4820 | 4820 | 4820 | 51 |
| 357 | 20230718 | 132700 | 3976969740 | 4820 | 4820 | 4820 | 4820 | 150 |
| 358 | 20230718 | 132600 | 3976246740 | 4820 | 4820 | 4820 | 4820 | 1100 |
| 359 | 20230718 | 132500 | 3970944740 | 4820 | 4785 | 4830 | 4785 | 19641 |
| 360 | 20230718 | 132400 | 3876628735 | 4785 | 4780 | 4785 | 4770 | 1070 |
| 361 | 20230718 | 132300 | 3871518775 | 4780 | 4775 | 4785 | 4775 | 919 |
| 362 | 20230718 | 132200 | 3867124945 | 4770 | 4780 | 4785 | 4770 | 2821 |
| 363 | 20230718 | 132100 | 3853665210 | 4780 | 4770 | 4780 | 4770 | 1989 |
| 364 | 20230718 | 132000 | 3844163980 | 4770 | 4770 | 4780 | 4765 | 992 |
| 365 | 20230718 | 131900 | 3839431130 | 4775 | 4755 | 4775 | 4750 | 1757 |
| 366 | 20230718 | 131800 | 3831059860 | 4750 | 4750 | 4750 | 4750 | 2873 |
| 367 | 20230718 | 131700 | 3817413110 | 4750 | 4740 | 4750 | 4740 | 1147 |
| 368 | 20230718 | 131600 | 3811970610 | 4740 | 4745 | 4750 | 4740 | 371 |
| 369 | 20230718 | 131500 | 3810210775 | 4745 | 4750 | 4755 | 4745 | 1755 |
| 370 | 20230718 | 131400 | 3801879595 | 4750 | 4745 | 4750 | 4745 | 1540 |
| 371 | 20230718 | 131300 | 3794570180 | 4745 | 4760 | 4760 | 4745 | 9914 |
| 372 | 20230718 | 131200 | 3747454750 | 4760 | 4770 | 4770 | 4760 | 2377 |
| 373 | 20230718 | 131100 | 3736137930 | 4755 | 4750 | 4755 | 4750 | 1689 |
| 374 | 20230718 | 131000 | 3728109080 | 4750 | 4750 | 4750 | 4745 | 1332 |
| 375 | 20230718 | 130900 | 3721785715 | 4750 | 4745 | 4750 | 4745 | 1287 |
| 376 | 20230718 | 130800 | 3715674465 | 4750 | 4740 | 4750 | 4740 | 1290 |
| 377 | 20230718 | 130700 | 3709555295 | 4745 | 4745 | 4755 | 4745 | 4681 |
| 378 | 20230718 | 130600 | 3687332815 | 4745 | 4755 | 4755 | 4745 | 1012 |
| 379 | 20230718 | 130500 | 3682527765 | 4750 | 4770 | 4770 | 4750 | 1064 |
| 380 | 20230718 | 130400 | 3677467340 | 4770 | 4770 | 4770 | 4770 | 852 |
| 381 | 20230718 | 130300 | 3673403300 | 4775 | 4760 | 4775 | 4750 | 5128 |
| 382 | 20230718 | 130200 | 3649001795 | 4760 | 4760 | 4770 | 4760 | 2033 |
| 383 | 20230718 | 130100 | 3639324415 | 4760 | 4760 | 4760 | 4750 | 5496 |
| 384 | 20230718 | 130000 | 3613166815 | 4750 | 4780 | 4780 | 4740 | 6749 |
| 385 | 20230718 | 125900 | 3581050760 | 4780 | 4780 | 4785 | 4770 | 1341 |
| 386 | 20230718 | 125800 | 3574636770 | 4785 | 4790 | 4790 | 4780 | 592 |
| 387 | 20230718 | 125700 | 3571805540 | 4795 | 4795 | 4795 | 4765 | 2673 |
| 388 | 20230718 | 125600 | 3559054035 | 4795 | 4755 | 4800 | 4755 | 2230 |
| 389 | 20230718 | 125500 | 3548370360 | 4750 | 4780 | 4795 | 4750 | 6348 |
| 390 | 20230718 | 125400 | 3518114015 | 4785 | 4790 | 4795 | 4775 | 4576 |
| 391 | 20230718 | 125300 | 3496208145 | 4790 | 4805 | 4805 | 4785 | 3394 |
| 392 | 20230718 | 125200 | 3479952545 | 4800 | 4755 | 4800 | 4710 | 33586 |
| 393 | 20230718 | 125100 | 3320831380 | 4755 | 4785 | 4835 | 4750 | 19985 |
| 394 | 20230718 | 125000 | 3225326105 | 4785 | 4820 | 4840 | 4765 | 20866 |
| 395 | 20230718 | 124900 | 3125147875 | 4825 | 4820 | 4825 | 4820 | 2593 |
| 396 | 20230718 | 124800 | 3112637065 | 4840 | 4820 | 4840 | 4815 | 4465 |
| 397 | 20230718 | 124700 | 3091078735 | 4835 | 4845 | 4845 | 4810 | 2813 |
| 398 | 20230718 | 124600 | 3077531585 | 4835 | 4850 | 4850 | 4810 | 5858 |
| 399 | 20230718 | 124500 | 3049261110 | 4850 | 4835 | 4850 | 4830 | 1200 |
| 400 | 20230718 | 124400 | 3043454580 | 4835 | 4850 | 4850 | 4830 | 8468 |
| 401 | 20230718 | 124300 | 3002524705 | 4850 | 4840 | 4855 | 4840 | 1304 |
| 402 | 20230718 | 124200 | 2996200420 | 4840 | 4855 | 4855 | 4840 | 8882 |
| 403 | 20230718 | 124100 | 2953189265 | 4855 | 4855 | 4860 | 4850 | 1789 |
| 404 | 20230718 | 124000 | 2944506270 | 4855 | 4865 | 4865 | 4855 | 701 |
| 405 | 20230718 | 123900 | 2941102905 | 4865 | 4865 | 4865 | 4855 | 3255 |
| 406 | 20230718 | 123800 | 2925284885 | 4860 | 4860 | 4860 | 4860 | 300 |
| 407 | 20230718 | 123700 | 2923826885 | 4855 | 4885 | 4890 | 4850 | 12148 |
| 408 | 20230718 | 123600 | 2864713000 | 4880 | 4880 | 4880 | 4880 | 374 |
| 409 | 20230718 | 123500 | 2862887880 | 4880 | 4885 | 4890 | 4880 | 849 |
| 410 | 20230718 | 123400 | 2858744020 | 4880 | 4900 | 4900 | 4880 | 518 |
| 411 | 20230718 | 123300 | 2856208945 | 4895 | 4885 | 4895 | 4880 | 1945 |
| 412 | 20230718 | 123200 | 2846711235 | 4880 | 4880 | 4880 | 4875 | 1325 |
| 413 | 20230718 | 123100 | 2840246295 | 4880 | 4885 | 4895 | 4880 | 1421 |
| 414 | 20230718 | 123000 | 2833305420 | 4890 | 4885 | 4890 | 4880 | 1554 |
| 415 | 20230718 | 122900 | 2825711405 | 4880 | 4890 | 4895 | 4880 | 1401 |
| 416 | 20230718 | 122800 | 2818860105 | 4880 | 4900 | 4900 | 4880 | 1443 |
| 417 | 20230718 | 122700 | 2811800725 | 4900 | 4900 | 4900 | 4895 | 234 |
| 418 | 20230718 | 122600 | 2810654235 | 4900 | 4860 | 4900 | 4860 | 4405 |
| 419 | 20230718 | 122500 | 2789168745 | 4860 | 4870 | 4870 | 4860 | 3438 |
| 420 | 20230718 | 122400 | 2772432900 | 4865 | 4920 | 4920 | 4865 | 10582 |
| 421 | 20230718 | 122300 | 2720675610 | 4920 | 4915 | 4920 | 4915 | 51 |
| 422 | 20230718 | 122200 | 2720424695 | 4915 | 4920 | 4925 | 4915 | 1151 |
| 423 | 20230718 | 122100 | 2714764275 | 4920 | 4915 | 4920 | 4915 | 1133 |
| 424 | 20230718 | 122000 | 2709195220 | 4915 | 4915 | 4915 | 4915 | 1525 |
| 425 | 20230718 | 121900 | 2701699845 | 4915 | 4910 | 4915 | 4910 | 2769 |
| 426 | 20230718 | 121800 | 2688092120 | 4915 | 4915 | 4915 | 4915 | 276 |
| 427 | 20230718 | 121700 | 2686735580 | 4900 | 4935 | 4935 | 4895 | 36897 |
| 428 | 20230718 | 121600 | 2505680425 | 4935 | 4945 | 4945 | 4920 | 1047 |
| 429 | 20230718 | 121500 | 2500520105 | 4930 | 4920 | 4950 | 4915 | 3101 |
| 430 | 20230718 | 121400 | 2485203755 | 4920 | 4935 | 4935 | 4920 | 7188 |
| 431 | 20230718 | 121300 | 2449769920 | 4935 | 4950 | 4950 | 4935 | 3851 |
| 432 | 20230718 | 121200 | 2430741155 | 4950 | 4950 | 4955 | 4950 | 1034 |
| 433 | 20230718 | 121100 | 2425621855 | 4955 | 4955 | 4955 | 4950 | 197 |
| 434 | 20230718 | 121000 | 2424645770 | 4955 | 4960 | 4960 | 4955 | 820 |
| 435 | 20230718 | 120900 | 2420580070 | 4960 | 4960 | 4960 | 4960 | 207 |
| 436 | 20230718 | 120800 | 2419553350 | 4955 | 4955 | 4955 | 4955 | 1032 |
| 437 | 20230718 | 120700 | 2414439790 | 4950 | 4955 | 4955 | 4950 | 2876 |
| 438 | 20230718 | 120600 | 2400197240 | 4955 | 4970 | 4970 | 4955 | 307 |
| 439 | 20230718 | 120500 | 2398673445 | 4970 | 4970 | 4970 | 4970 | 1 |
| 440 | 20230718 | 120400 | 2398668475 | 4970 | 4980 | 4980 | 4970 | 797 |
| 441 | 20230718 | 120300 | 2394707365 | 4980 | 4980 | 4980 | 4980 | 205 |
| 442 | 20230718 | 120200 | 2393686465 | 4980 | 4980 | 4980 | 4980 | 85 |
| 443 | 20230718 | 120100 | 2393263165 | 4980 | 4970 | 4980 | 4970 | 363 |
| 444 | 20230718 | 120000 | 2391457425 | 4980 | 4980 | 4980 | 4975 | 114 |
| 445 | 20230718 | 115900 | 2390889760 | 4980 | 4955 | 4980 | 4955 | 1182 |
| 446 | 20230718 | 115800 | 2385030600 | 4950 | 4950 | 4955 | 4950 | 1400 |
| 447 | 20230718 | 115700 | 2378098100 | 4955 | 4965 | 4965 | 4950 | 8673 |
| 448 | 20230718 | 115600 | 2335119060 | 4960 | 4980 | 4980 | 4960 | 9617 |
| 449 | 20230718 | 115500 | 2287302105 | 4985 | 4985 | 4985 | 4985 | 1030 |
| 450 | 20230718 | 115400 | 2282167555 | 4995 | 4995 | 4995 | 4985 | 487 |
| 451 | 20230718 | 115300 | 2279735910 | 5000 | 5000 | 5000 | 5000 | 879 |
| 452 | 20230718 | 115200 | 2275340910 | 5020 | 5020 | 5020 | 5020 | 1 |
| 453 | 20230718 | 115100 | 2275335890 | 5030 | 5030 | 5030 | 5000 | 173 |
| 454 | 20230718 | 115000 | 2274470800 | 5000 | 5020 | 5020 | 5000 | 1019 |
| 455 | 20230718 | 114900 | 2269374650 | 5030 | 5030 | 5030 | 5020 | 42 |
| 456 | 20230718 | 114800 | 2269163400 | 5030 | 5030 | 5030 | 5030 | 0 |
| 457 | 20230718 | 114700 | 2269163400 | 5030 | 5000 | 5030 | 5000 | 1704 |
| 458 | 20230718 | 114600 | 2260629350 | 5000 | 5000 | 5000 | 5000 | 100 |
| 459 | 20230718 | 114500 | 2260129350 | 5000 | 4995 | 5000 | 4980 | 977 |
| 460 | 20230718 | 114400 | 2255256990 | 5000 | 5000 | 5000 | 5000 | 302 |
| 461 | 20230718 | 114300 | 2253746990 | 5000 | 4995 | 5000 | 4995 | 100 |
| 462 | 20230718 | 114200 | 2253247090 | 5000 | 4990 | 5000 | 4990 | 31 |
| 463 | 20230718 | 114100 | 2253092390 | 4975 | 4975 | 4975 | 4975 | 0 |
| 464 | 20230718 | 114000 | 2253092390 | 4975 | 4975 | 4975 | 4975 | 0 |
| 465 | 20230718 | 113900 | 2253092390 | 4975 | 4975 | 4975 | 4975 | 13 |
| 466 | 20230718 | 113800 | 2253027715 | 4975 | 4970 | 4975 | 4965 | 1456 |
| 467 | 20230718 | 113700 | 2245796350 | 4995 | 4965 | 5000 | 4965 | 294 |
| 468 | 20230718 | 113600 | 2244335895 | 4965 | 4980 | 5000 | 4965 | 4428 |
| 469 | 20230718 | 113500 | 2222321585 | 5000 | 4985 | 5000 | 4970 | 1011 |
| 470 | 20230718 | 113400 | 2217291555 | 4980 | 4990 | 4990 | 4980 | 7054 |
| 471 | 20230718 | 113300 | 2182134815 | 4985 | 4995 | 4995 | 4985 | 6566 |
| 472 | 20230718 | 113200 | 2149378335 | 4995 | 5010 | 5010 | 4995 | 1539 |
| 473 | 20230718 | 113100 | 2141688175 | 5030 | 5030 | 5030 | 5030 | 0 |
| 474 | 20230718 | 113000 | 2141688175 | 5030 | 5030 | 5030 | 5030 | 0 |
| 475 | 20230718 | 112900 | 2141688175 | 5030 | 5000 | 5030 | 5000 | 1042 |
| 476 | 20230718 | 112800 | 2136478145 | 5030 | 5010 | 5030 | 5010 | 208 |
| 477 | 20230718 | 112700 | 2135435865 | 5030 | 5000 | 5030 | 5000 | 101 |
| 478 | 20230718 | 112600 | 2134930835 | 5000 | 5010 | 5010 | 5000 | 5784 |
| 479 | 20230718 | 112500 | 2106010785 | 5010 | 5010 | 5020 | 5010 | 1313 |
| 480 | 20230718 | 112400 | 2099431655 | 5000 | 5030 | 5030 | 5000 | 568 |
| 481 | 20230718 | 112300 | 2096590625 | 5000 | 5000 | 5000 | 5000 | 1543 |
| 482 | 20230718 | 112200 | 2088875625 | 5000 | 5030 | 5030 | 5000 | 1102 |
| 483 | 20230718 | 112100 | 2083355695 | 5010 | 5020 | 5020 | 5010 | 360 |
| 484 | 20230718 | 112000 | 2081550855 | 5030 | 5040 | 5040 | 5030 | 45 |
| 485 | 20230718 | 111900 | 2081324405 | 5040 | 5020 | 5040 | 5020 | 1015 |
| 486 | 20230718 | 111800 | 2076209105 | 5020 | 5020 | 5020 | 5020 | 0 |
| 487 | 20230718 | 111700 | 2076209105 | 5020 | 5020 | 5020 | 5020 | 62 |
| 488 | 20230718 | 111600 | 2075897865 | 5040 | 5040 | 5040 | 5040 | 1 |
| 489 | 20230718 | 111500 | 2075892825 | 5020 | 5020 | 5020 | 5020 | 500 |
| 490 | 20230718 | 111400 | 2073382825 | 5020 | 5020 | 5020 | 5020 | 246 |
| 491 | 20230718 | 111300 | 2072147905 | 5030 | 5030 | 5030 | 5030 | 10 |
| 492 | 20230718 | 111200 | 2072097605 | 5010 | 5040 | 5040 | 5010 | 1308 |
| 493 | 20230718 | 111100 | 2065543625 | 5010 | 5010 | 5010 | 5010 | 10 |
| 494 | 20230718 | 111000 | 2065493525 | 5020 | 5030 | 5030 | 5020 | 1416 |
| 495 | 20230718 | 110900 | 2058385155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 496 | 20230718 | 110800 | 2058385155 | 5050 | 5050 | 5050 | 5050 | 1 |
| 497 | 20230718 | 110700 | 2058380105 | 5030 | 5030 | 5050 | 5010 | 2080 |
| 498 | 20230718 | 110600 | 2047943955 | 5030 | 5030 | 5030 | 5030 | 15 |
| 499 | 20230718 | 110500 | 2047868505 | 5030 | 5040 | 5040 | 5030 | 1091 |
| 500 | 20230718 | 110400 | 2042380725 | 5030 | 5040 | 5050 | 5030 | 1381 |
| 501 | 20230718 | 110300 | 2035422465 | 5050 | 5050 | 5060 | 5050 | 3783 |
| 502 | 20230718 | 110200 | 2016318125 | 5050 | 5050 | 5050 | 5050 | 186 |
| 503 | 20230718 | 110100 | 2015378825 | 5050 | 5070 | 5070 | 5050 | 1547 |
| 504 | 20230718 | 110000 | 2007552145 | 5070 | 5070 | 5070 | 5070 | 12 |
| 505 | 20230718 | 105900 | 2007491305 | 5070 | 5070 | 5070 | 5070 | 611 |
| 506 | 20230718 | 105800 | 2004393535 | 5100 | 5100 | 5100 | 5100 | 1 |
| 507 | 20230718 | 105700 | 2004388435 | 5100 | 5100 | 5100 | 5070 | 1205 |
| 508 | 20230718 | 105600 | 1998269155 | 5100 | 5100 | 5100 | 5100 | 337 |
| 509 | 20230718 | 105500 | 1996550455 | 5100 | 5100 | 5100 | 5100 | 601 |
| 510 | 20230718 | 105400 | 1993485355 | 5090 | 5080 | 5090 | 5080 | 1512 |
| 511 | 20230718 | 105300 | 1985789395 | 5080 | 5080 | 5080 | 5080 | 3 |
| 512 | 20230718 | 105200 | 1985774155 | 5050 | 5070 | 5090 | 5050 | 2459 |
| 513 | 20230718 | 105100 | 1973311295 | 5070 | 5060 | 5070 | 5060 | 747 |
| 514 | 20230718 | 105000 | 1969524865 | 5070 | 5070 | 5090 | 5070 | 69 |
| 515 | 20230718 | 104900 | 1969174995 | 5070 | 5050 | 5070 | 5050 | 211 |
| 516 | 20230718 | 104800 | 1968106585 | 5060 | 5050 | 5060 | 5050 | 1587 |
| 517 | 20230718 | 104700 | 1960083215 | 5060 | 5050 | 5060 | 5050 | 591 |
| 518 | 20230718 | 104600 | 1957098355 | 5050 | 5040 | 5050 | 5040 | 48 |
| 519 | 20230718 | 104500 | 1956856315 | 5040 | 5050 | 5050 | 5040 | 260 |
| 520 | 20230718 | 104400 | 1955545815 | 5050 | 5050 | 5050 | 5050 | 13 |
| 521 | 20230718 | 104300 | 1955480165 | 5050 | 5050 | 5050 | 5050 | 28 |
| 522 | 20230718 | 104200 | 1955338765 | 5040 | 5050 | 5050 | 5040 | 189 |
| 523 | 20230718 | 104100 | 1954386105 | 5050 | 5050 | 5050 | 5050 | 200 |
| 524 | 20230718 | 104000 | 1953376105 | 5050 | 5040 | 5050 | 5040 | 351 |
| 525 | 20230718 | 103900 | 1951605575 | 5050 | 5060 | 5060 | 5050 | 205 |
| 526 | 20230718 | 103800 | 1950570025 | 5050 | 5060 | 5060 | 5050 | 2192 |
| 527 | 20230718 | 103700 | 1939479855 | 5070 | 5060 | 5070 | 5060 | 169 |
| 528 | 20230718 | 103600 | 1938624595 | 5070 | 5070 | 5070 | 5070 | 1179 |
| 529 | 20230718 | 103500 | 1932647065 | 5080 | 5080 | 5080 | 5080 | 82 |
| 530 | 20230718 | 103400 | 1932230505 | 5070 | 5080 | 5080 | 5060 | 1122 |
| 531 | 20230718 | 103300 | 1926543145 | 5090 | 5070 | 5100 | 5070 | 2017 |
| 532 | 20230718 | 103200 | 1916275545 | 5080 | 5070 | 5080 | 5070 | 601 |
| 533 | 20230718 | 103100 | 1913227465 | 5060 | 5050 | 5060 | 5050 | 567 |
| 534 | 20230718 | 103000 | 1910361535 | 5050 | 5060 | 5060 | 5050 | 326 |
| 535 | 20230718 | 102900 | 1908713475 | 5060 | 5060 | 5060 | 5060 | 3 |
| 536 | 20230718 | 102800 | 1908698295 | 5050 | 5030 | 5050 | 5030 | 3112 |
| 537 | 20230718 | 102700 | 1892988235 | 5050 | 5030 | 5050 | 5030 | 255 |
| 538 | 20230718 | 102600 | 1891701635 | 5040 | 5030 | 5040 | 5020 | 756 |
| 539 | 20230718 | 102500 | 1887904075 | 5020 | 5030 | 5030 | 5010 | 165 |
| 540 | 20230718 | 102400 | 1887076705 | 5010 | 5020 | 5020 | 5000 | 3890 |
| 541 | 20230718 | 102300 | 1867611295 | 5020 | 5010 | 5020 | 5000 | 164 |
| 542 | 20230718 | 102200 | 1866790445 | 5020 | 5010 | 5020 | 5000 | 2999 |
| 543 | 20230718 | 102100 | 1851789035 | 5010 | 5020 | 5020 | 5010 | 2048 |
| 544 | 20230718 | 102000 | 1841514735 | 5030 | 5040 | 5050 | 5030 | 898 |
| 545 | 20230718 | 101900 | 1836983585 | 5040 | 5050 | 5050 | 5040 | 12 |
| 546 | 20230718 | 101800 | 1836923035 | 5050 | 5020 | 5050 | 5020 | 2101 |
| 547 | 20230718 | 101700 | 1826372985 | 5020 | 5030 | 5050 | 5010 | 5375 |
| 548 | 20230718 | 101600 | 1799342475 | 5030 | 5020 | 5030 | 5020 | 1195 |
| 549 | 20230718 | 101500 | 1793343265 | 5020 | 5020 | 5020 | 5010 | 925 |
| 550 | 20230718 | 101400 | 1788705075 | 5020 | 5010 | 5020 | 5010 | 1083 |
| 551 | 20230718 | 101300 | 1783277415 | 5020 | 5020 | 5030 | 5010 | 2502 |
| 552 | 20230718 | 101200 | 1770728085 | 5020 | 5040 | 5040 | 5020 | 470 |
| 553 | 20230718 | 101100 | 1768368335 | 5040 | 5040 | 5040 | 5040 | 1 |
| 554 | 20230718 | 101000 | 1768363295 | 5020 | 5030 | 5030 | 5020 | 446 |
| 555 | 20230718 | 100900 | 1766123095 | 5030 | 5020 | 5030 | 5020 | 61 |
| 556 | 20230718 | 100800 | 1765816775 | 5020 | 5020 | 5040 | 5010 | 226 |
| 557 | 20230718 | 100700 | 1764682985 | 5020 | 5030 | 5030 | 5010 | 1095 |
| 558 | 20230718 | 100600 | 1759191075 | 5030 | 5020 | 5030 | 5020 | 260 |
| 559 | 20230718 | 100500 | 1757884775 | 5020 | 5020 | 5020 | 5020 | 236 |
| 560 | 20230718 | 100400 | 1756700055 | 5020 | 5010 | 5040 | 5000 | 2883 |
| 561 | 20230718 | 100300 | 1742222575 | 5040 | 5030 | 5040 | 5000 | 5055 |
| 562 | 20230718 | 100200 | 1716849975 | 5040 | 5040 | 5050 | 5040 | 1481 |
| 563 | 20230718 | 100100 | 1709383265 | 5040 | 5050 | 5050 | 5040 | 648 |
| 564 | 20230718 | 100000 | 1706116845 | 5050 | 5040 | 5050 | 5040 | 37 |
| 565 | 20230718 | 095900 | 1705930295 | 5040 | 5030 | 5040 | 5030 | 969 |
| 566 | 20230718 | 095800 | 1701054175 | 5030 | 5030 | 5030 | 5010 | 1407 |
| 567 | 20230718 | 095700 | 1693981965 | 5020 | 5030 | 5040 | 5020 | 913 |
| 568 | 20230718 | 095600 | 1689396385 | 5040 | 5040 | 5050 | 5040 | 253 |
| 569 | 20230718 | 095500 | 1688121235 | 5040 | 5010 | 5050 | 5010 | 761 |
| 570 | 20230718 | 095400 | 1684306865 | 5010 | 5020 | 5040 | 5010 | 2331 |
| 571 | 20230718 | 095300 | 1672576855 | 5020 | 5030 | 5030 | 5020 | 2041 |
| 572 | 20230718 | 095200 | 1662320095 | 5030 | 5030 | 5040 | 5030 | 438 |
| 573 | 20230718 | 095100 | 1660116945 | 5020 | 5010 | 5030 | 5010 | 1666 |
| 574 | 20230718 | 095000 | 1651756275 | 5010 | 5010 | 5010 | 5010 | 700 |
| 575 | 20230718 | 094900 | 1648249275 | 5010 | 5010 | 5010 | 5010 | 761 |
| 576 | 20230718 | 094800 | 1644436665 | 5010 | 5000 | 5010 | 4995 | 2874 |
| 577 | 20230718 | 094700 | 1630065920 | 5000 | 5000 | 5000 | 5000 | 396 |
| 578 | 20230718 | 094600 | 1628085920 | 5000 | 5010 | 5020 | 5000 | 4482 |
| 579 | 20230718 | 094500 | 1605636360 | 5020 | 5020 | 5020 | 5010 | 1043 |
| 580 | 20230718 | 094400 | 1600400870 | 5030 | 4990 | 5030 | 4990 | 608 |
| 581 | 20230718 | 094300 | 1597361580 | 5000 | 4990 | 5000 | 4990 | 5412 |
| 582 | 20230718 | 094200 | 1570342170 | 4990 | 4995 | 4995 | 4980 | 2977 |
| 583 | 20230718 | 094100 | 1555498090 | 4995 | 5010 | 5040 | 4995 | 2048 |
| 584 | 20230718 | 094000 | 1545249225 | 5000 | 5020 | 5040 | 5000 | 4691 |
| 585 | 20230718 | 093900 | 1521706265 | 5030 | 5020 | 5050 | 5010 | 289 |
| 586 | 20230718 | 093800 | 1520255945 | 5010 | 5000 | 5020 | 5000 | 3963 |
| 587 | 20230718 | 093700 | 1500374745 | 5000 | 4985 | 5020 | 4980 | 3822 |
| 588 | 20230718 | 093600 | 1481332240 | 5020 | 4980 | 5020 | 4975 | 4773 |
| 589 | 20230718 | 093500 | 1457519705 | 4980 | 5020 | 5040 | 4980 | 5659 |
| 590 | 20230718 | 093400 | 1429180550 | 5010 | 5090 | 5090 | 5010 | 5380 |
| 591 | 20230718 | 093300 | 1402004950 | 5140 | 4955 | 5190 | 4915 | 16102 |
| 592 | 20230718 | 093200 | 1320684175 | 4935 | 4985 | 5000 | 4900 | 22494 |
| 593 | 20230718 | 093100 | 1209381065 | 4985 | 5030 | 5030 | 4985 | 11914 |
| 594 | 20230718 | 093000 | 1149781200 | 5020 | 5040 | 5040 | 5010 | 15998 |
| 595 | 20230718 | 092900 | 1069489700 | 5040 | 5090 | 5110 | 5040 | 20859 |
| 596 | 20230718 | 092800 | 963896150 | 5090 | 5140 | 5140 | 5080 | 5788 |
| 597 | 20230718 | 092700 | 934375540 | 5140 | 5120 | 5160 | 5120 | 3391 |
| 598 | 20230718 | 092600 | 916999750 | 5120 | 5130 | 5130 | 5080 | 33114 |
| 599 | 20230718 | 092500 | 747978720 | 5130 | 5150 | 5150 | 5130 | 10933 |
| 600 | 20230718 | 092400 | 691820470 | 5140 | 5170 | 5170 | 5140 | 5944 |
| 601 | 20230718 | 092300 | 661191990 | 5170 | 5150 | 5170 | 5130 | 4971 |
| 602 | 20230718 | 092200 | 635601740 | 5160 | 5160 | 5160 | 5150 | 3434 |
| 603 | 20230718 | 092100 | 617903840 | 5160 | 5150 | 5180 | 5150 | 5488 |
| 604 | 20230718 | 092000 | 589604880 | 5160 | 5160 | 5170 | 5150 | 10543 |
| 605 | 20230718 | 091900 | 535206940 | 5160 | 5240 | 5260 | 5160 | 8765 |
| 606 | 20230718 | 091800 | 489708320 | 5240 | 5210 | 5240 | 5160 | 7369 |
| 607 | 20230718 | 091700 | 451533340 | 5210 | 5220 | 5250 | 5210 | 5068 |
| 608 | 20230718 | 091600 | 425108000 | 5220 | 5250 | 5250 | 5210 | 5596 |
| 609 | 20230718 | 091500 | 395876710 | 5250 | 5270 | 5270 | 5250 | 5552 |
| 610 | 20230718 | 091400 | 366687040 | 5270 | 5290 | 5300 | 5270 | 2254 |
| 611 | 20230718 | 091300 | 354796280 | 5300 | 5270 | 5300 | 5270 | 1104 |
| 612 | 20230718 | 091200 | 348954050 | 5290 | 5270 | 5300 | 5260 | 11325 |
| 613 | 20230718 | 091100 | 289095550 | 5270 | 5200 | 5300 | 5200 | 13418 |
| 614 | 20230718 | 091000 | 218329650 | 5190 | 5230 | 5240 | 5180 | 7609 |
| 615 | 20230718 | 090900 | 178666940 | 5230 | 5230 | 5240 | 5230 | 1889 |
| 616 | 20230718 | 090800 | 168772170 | 5240 | 5240 | 5240 | 5230 | 2146 |
| 617 | 20230718 | 090700 | 157536160 | 5240 | 5240 | 5250 | 5240 | 719 |
| 618 | 20230718 | 090600 | 153767480 | 5250 | 5210 | 5250 | 5210 | 1661 |
| 619 | 20230718 | 090500 | 145091670 | 5210 | 5180 | 5210 | 5160 | 1672 |
| 620 | 20230718 | 090400 | 136401120 | 5190 | 5150 | 5190 | 5140 | 2330 |
| 621 | 20230718 | 090300 | 124393150 | 5150 | 5160 | 5160 | 5150 | 4405 |
| 622 | 20230718 | 090200 | 101690900 | 5150 | 5160 | 5160 | 5150 | 2266 |
| 623 | 20230718 | 090100 | 90013000 | 5160 | 5150 | 5210 | 5120 | 5932 |
| 624 | 20230718 | 090000 | 59559620 | 5150 | 5220 | 5220 | 5150 | 10408 |