30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 8009 |
| 3 | 20230706 | 185900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 4 | 20230706 | 185800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 5 | 20230706 | 185700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 6 | 20230706 | 185600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 7 | 20230706 | 185500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 8 | 20230706 | 185400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 9 | 20230706 | 185300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 10 | 20230706 | 185200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 11 | 20230706 | 185100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 12 | 20230706 | 185000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 13 | 20230706 | 184900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 14 | 20230706 | 184800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 15 | 20230706 | 184700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 16 | 20230706 | 184600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 17 | 20230706 | 184500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 18 | 20230706 | 184400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 19 | 20230706 | 184300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 20 | 20230706 | 184200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 21 | 20230706 | 184100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 22 | 20230706 | 184000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 23 | 20230706 | 183900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 24 | 20230706 | 183800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 25 | 20230706 | 183700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 26 | 20230706 | 183600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 27 | 20230706 | 183500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 28 | 20230706 | 183400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 29 | 20230706 | 183300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 30 | 20230706 | 183200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 31 | 20230706 | 183100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 32 | 20230706 | 183000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 8009 |
| 33 | 20230706 | 182900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 34 | 20230706 | 182800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 35 | 20230706 | 182700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 36 | 20230706 | 182600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 37 | 20230706 | 182500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 38 | 20230706 | 182400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 39 | 20230706 | 182300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 40 | 20230706 | 182200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 41 | 20230706 | 182100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 42 | 20230706 | 182000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 43 | 20230706 | 181900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 44 | 20230706 | 181800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 45 | 20230706 | 181700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 46 | 20230706 | 181600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 47 | 20230706 | 181500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 48 | 20230706 | 181400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 49 | 20230706 | 181300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 50 | 20230706 | 181200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 51 | 20230706 | 181100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 52 | 20230706 | 181000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 53 | 20230706 | 180900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 54 | 20230706 | 180800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 55 | 20230706 | 180700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 56 | 20230706 | 180600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 57 | 20230706 | 180500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 58 | 20230706 | 180400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 59 | 20230706 | 180300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 60 | 20230706 | 180200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 61 | 20230706 | 180100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 62 | 20230706 | 180000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 8009 |
| 63 | 20230706 | 175900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 64 | 20230706 | 175800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 65 | 20230706 | 175700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 66 | 20230706 | 175600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 67 | 20230706 | 175500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 68 | 20230706 | 175400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 69 | 20230706 | 175300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 70 | 20230706 | 175200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 71 | 20230706 | 175100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 72 | 20230706 | 175000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 73 | 20230706 | 174900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 74 | 20230706 | 174800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 75 | 20230706 | 174700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 76 | 20230706 | 174600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 77 | 20230706 | 174500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 78 | 20230706 | 174400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 79 | 20230706 | 174300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 80 | 20230706 | 174200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 81 | 20230706 | 174100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 82 | 20230706 | 174000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 83 | 20230706 | 173900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 84 | 20230706 | 173800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 85 | 20230706 | 173700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 86 | 20230706 | 173600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 87 | 20230706 | 173500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 88 | 20230706 | 173400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 89 | 20230706 | 173300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 90 | 20230706 | 173200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 91 | 20230706 | 173100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 92 | 20230706 | 173000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 8009 |
| 93 | 20230706 | 172900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 94 | 20230706 | 172800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 95 | 20230706 | 172700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 96 | 20230706 | 172600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 97 | 20230706 | 172500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 98 | 20230706 | 172400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 99 | 20230706 | 172300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 100 | 20230706 | 172200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 101 | 20230706 | 172100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 102 | 20230706 | 172000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 103 | 20230706 | 171900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 104 | 20230706 | 171800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 105 | 20230706 | 171700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 106 | 20230706 | 171600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 107 | 20230706 | 171500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 108 | 20230706 | 171400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 109 | 20230706 | 171300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 110 | 20230706 | 171200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 111 | 20230706 | 171100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 112 | 20230706 | 171000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 113 | 20230706 | 170900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 114 | 20230706 | 170800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 115 | 20230706 | 170700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 116 | 20230706 | 170600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 117 | 20230706 | 170500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 118 | 20230706 | 170400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 119 | 20230706 | 170300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 120 | 20230706 | 170200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 121 | 20230706 | 170100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 122 | 20230706 | 170000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 8009 |
| 123 | 20230706 | 165900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 124 | 20230706 | 165800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 125 | 20230706 | 165700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 126 | 20230706 | 165600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 127 | 20230706 | 165500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 128 | 20230706 | 165400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 129 | 20230706 | 165300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 130 | 20230706 | 165200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 131 | 20230706 | 165100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 132 | 20230706 | 165000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 133 | 20230706 | 164900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 134 | 20230706 | 164800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 135 | 20230706 | 164700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 136 | 20230706 | 164600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 137 | 20230706 | 164500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 138 | 20230706 | 164400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 139 | 20230706 | 164300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 140 | 20230706 | 164200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 141 | 20230706 | 164100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 142 | 20230706 | 164000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 143 | 20230706 | 163900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 144 | 20230706 | 163800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 145 | 20230706 | 163700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 146 | 20230706 | 163600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 147 | 20230706 | 163500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 148 | 20230706 | 163400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 149 | 20230706 | 163300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 150 | 20230706 | 163200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 151 | 20230706 | 163100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 152 | 20230706 | 163000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 8009 |
| 153 | 20230706 | 162900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 154 | 20230706 | 162800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 155 | 20230706 | 162700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 156 | 20230706 | 162600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 157 | 20230706 | 162500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 158 | 20230706 | 162400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 159 | 20230706 | 162300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 160 | 20230706 | 162200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 161 | 20230706 | 162100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 162 | 20230706 | 162000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 163 | 20230706 | 161900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 164 | 20230706 | 161800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 165 | 20230706 | 161700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 166 | 20230706 | 161600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 167 | 20230706 | 161500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 168 | 20230706 | 161400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 169 | 20230706 | 161300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 170 | 20230706 | 161200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 171 | 20230706 | 161100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 172 | 20230706 | 161000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 173 | 20230706 | 160900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 174 | 20230706 | 160800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 175 | 20230706 | 160700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 176 | 20230706 | 160600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 177 | 20230706 | 160500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 178 | 20230706 | 160400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 179 | 20230706 | 160300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 180 | 20230706 | 160200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 181 | 20230706 | 160100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 182 | 20230706 | 160000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 8009 |
| 183 | 20230706 | 155900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 184 | 20230706 | 155800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 185 | 20230706 | 155700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 186 | 20230706 | 155600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 187 | 20230706 | 155500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 188 | 20230706 | 155400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 189 | 20230706 | 155300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 190 | 20230706 | 155200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 191 | 20230706 | 155100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 192 | 20230706 | 155000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 193 | 20230706 | 154900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 194 | 20230706 | 154800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 195 | 20230706 | 154700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 196 | 20230706 | 154600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 197 | 20230706 | 154500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 198 | 20230706 | 154400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 199 | 20230706 | 154300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 200 | 20230706 | 154200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 201 | 20230706 | 154100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 202 | 20230706 | 154000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 203 | 20230706 | 153900 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 204 | 20230706 | 153800 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 205 | 20230706 | 153700 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 206 | 20230706 | 153600 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 207 | 20230706 | 153500 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 208 | 20230706 | 153400 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 209 | 20230706 | 153300 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 210 | 20230706 | 153200 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 211 | 20230706 | 153100 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 212 | 20230706 | 153000 | 3821257275 | 4840 | 4840 | 4840 | 4840 | 16018 |
| 213 | 20230706 | 152900 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 0 |
| 214 | 20230706 | 152800 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 0 |
| 215 | 20230706 | 152700 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 0 |
| 216 | 20230706 | 152600 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 0 |
| 217 | 20230706 | 152500 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 0 |
| 218 | 20230706 | 152400 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 0 |
| 219 | 20230706 | 152300 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 0 |
| 220 | 20230706 | 152200 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 0 |
| 221 | 20230706 | 152100 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 0 |
| 222 | 20230706 | 152000 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 0 |
| 223 | 20230706 | 151900 | 3782493715 | 4805 | 4805 | 4805 | 4805 | 148 |
| 224 | 20230706 | 151800 | 3781782575 | 4800 | 4800 | 4805 | 4800 | 675 |
| 225 | 20230706 | 151700 | 3778542180 | 4800 | 4800 | 4805 | 4795 | 1946 |
| 226 | 20230706 | 151600 | 3769202435 | 4805 | 4805 | 4805 | 4805 | 467 |
| 227 | 20230706 | 151500 | 3766958500 | 4805 | 4795 | 4805 | 4795 | 1952 |
| 228 | 20230706 | 151400 | 3757594220 | 4780 | 4795 | 4795 | 4780 | 2213 |
| 229 | 20230706 | 151300 | 3747008565 | 4795 | 4790 | 4795 | 4790 | 263 |
| 230 | 20230706 | 151200 | 3745747755 | 4780 | 4800 | 4800 | 4775 | 1758 |
| 231 | 20230706 | 151100 | 3737337070 | 4795 | 4805 | 4805 | 4795 | 557 |
| 232 | 20230706 | 151000 | 3734662035 | 4805 | 4795 | 4805 | 4790 | 3493 |
| 233 | 20230706 | 150900 | 3717913600 | 4790 | 4810 | 4810 | 4790 | 1235 |
| 234 | 20230706 | 150800 | 3711993385 | 4810 | 4815 | 4815 | 4810 | 982 |
| 235 | 20230706 | 150700 | 3707268640 | 4810 | 4800 | 4810 | 4790 | 910 |
| 236 | 20230706 | 150600 | 3702900390 | 4800 | 4795 | 4800 | 4790 | 559 |
| 237 | 20230706 | 150500 | 3700219270 | 4795 | 4810 | 4810 | 4795 | 245 |
| 238 | 20230706 | 150400 | 3699044165 | 4795 | 4820 | 4820 | 4795 | 2396 |
| 239 | 20230706 | 150300 | 3687537355 | 4810 | 4810 | 4810 | 4790 | 383 |
| 240 | 20230706 | 150200 | 3685696705 | 4800 | 4800 | 4800 | 4780 | 430 |
| 241 | 20230706 | 150100 | 3683637680 | 4780 | 4810 | 4810 | 4780 | 444 |
| 242 | 20230706 | 150000 | 3681507440 | 4810 | 4820 | 4820 | 4810 | 508 |
| 243 | 20230706 | 145900 | 3679063420 | 4810 | 4810 | 4820 | 4810 | 3335 |
| 244 | 20230706 | 145800 | 3662989750 | 4800 | 4810 | 4810 | 4790 | 1389 |
| 245 | 20230706 | 145700 | 3656322550 | 4800 | 4800 | 4810 | 4800 | 1134 |
| 246 | 20230706 | 145600 | 3650878330 | 4800 | 4810 | 4810 | 4800 | 259 |
| 247 | 20230706 | 145500 | 3649633475 | 4805 | 4800 | 4810 | 4800 | 374 |
| 248 | 20230706 | 145400 | 3647836040 | 4800 | 4800 | 4800 | 4795 | 334 |
| 249 | 20230706 | 145300 | 3646232850 | 4800 | 4810 | 4810 | 4800 | 1114 |
| 250 | 20230706 | 145200 | 3640882770 | 4810 | 4790 | 4810 | 4790 | 2863 |
| 251 | 20230706 | 145100 | 3627145430 | 4785 | 4785 | 4785 | 4780 | 1692 |
| 252 | 20230706 | 145000 | 3619050635 | 4785 | 4785 | 4785 | 4785 | 161 |
| 253 | 20230706 | 144900 | 3618280250 | 4795 | 4795 | 4800 | 4795 | 1178 |
| 254 | 20230706 | 144800 | 3612628950 | 4780 | 4780 | 4780 | 4780 | 105 |
| 255 | 20230706 | 144700 | 3612127050 | 4775 | 4770 | 4775 | 4765 | 236 |
| 256 | 20230706 | 144600 | 3611000800 | 4765 | 4755 | 4765 | 4750 | 1419 |
| 257 | 20230706 | 144500 | 3604248840 | 4755 | 4780 | 4780 | 4755 | 2686 |
| 258 | 20230706 | 144400 | 3591442835 | 4780 | 4800 | 4800 | 4780 | 21 |
| 259 | 20230706 | 144300 | 3591342335 | 4800 | 4790 | 4800 | 4790 | 163 |
| 260 | 20230706 | 144200 | 3590560145 | 4790 | 4790 | 4790 | 4790 | 40 |
| 261 | 20230706 | 144100 | 3590368545 | 4790 | 4785 | 4790 | 4785 | 11 |
| 262 | 20230706 | 144000 | 3590315895 | 4780 | 4780 | 4785 | 4780 | 1251 |
| 263 | 20230706 | 143900 | 3584336060 | 4780 | 4780 | 4780 | 4770 | 552 |
| 264 | 20230706 | 143800 | 3581699895 | 4780 | 4785 | 4790 | 4780 | 298 |
| 265 | 20230706 | 143700 | 3580275360 | 4790 | 4795 | 4795 | 4785 | 980 |
| 266 | 20230706 | 143600 | 3575582295 | 4795 | 4800 | 4800 | 4795 | 128 |
| 267 | 20230706 | 143500 | 3574968485 | 4805 | 4805 | 4805 | 4805 | 1 |
| 268 | 20230706 | 143400 | 3574963680 | 4805 | 4810 | 4810 | 4805 | 22 |
| 269 | 20230706 | 143300 | 3574857960 | 4810 | 4795 | 4810 | 4795 | 4 |
| 270 | 20230706 | 143200 | 3574838765 | 4800 | 4810 | 4810 | 4800 | 879 |
| 271 | 20230706 | 143100 | 3570615510 | 4815 | 4815 | 4815 | 4815 | 125 |
| 272 | 20230706 | 143000 | 3570013635 | 4815 | 4815 | 4825 | 4815 | 269 |
| 273 | 20230706 | 142900 | 3568716795 | 4810 | 4820 | 4820 | 4810 | 1268 |
| 274 | 20230706 | 142800 | 3562617240 | 4820 | 4820 | 4820 | 4810 | 129 |
| 275 | 20230706 | 142700 | 3561996080 | 4825 | 4825 | 4825 | 4825 | 62 |
| 276 | 20230706 | 142600 | 3561696930 | 4825 | 4825 | 4825 | 4825 | 100 |
| 277 | 20230706 | 142500 | 3561214430 | 4825 | 4810 | 4825 | 4810 | 105 |
| 278 | 20230706 | 142400 | 3560708070 | 4820 | 4805 | 4820 | 4805 | 277 |
| 279 | 20230706 | 142300 | 3559375930 | 4805 | 4820 | 4820 | 4805 | 153 |
| 280 | 20230706 | 142200 | 3558639175 | 4810 | 4810 | 4810 | 4810 | 1360 |
| 281 | 20230706 | 142100 | 3552097575 | 4805 | 4805 | 4805 | 4805 | 701 |
| 282 | 20230706 | 142000 | 3548729270 | 4805 | 4805 | 4805 | 4805 | 18 |
| 283 | 20230706 | 141900 | 3548642780 | 4805 | 4805 | 4805 | 4805 | 0 |
| 284 | 20230706 | 141800 | 3548642780 | 4805 | 4805 | 4805 | 4805 | 8 |
| 285 | 20230706 | 141700 | 3548604340 | 4800 | 4810 | 4810 | 4800 | 127 |
| 286 | 20230706 | 141600 | 3547993890 | 4810 | 4810 | 4810 | 4810 | 1540 |
| 287 | 20230706 | 141500 | 3540586490 | 4810 | 4810 | 4810 | 4810 | 3 |
| 288 | 20230706 | 141400 | 3540572060 | 4825 | 4820 | 4825 | 4805 | 954 |
| 289 | 20230706 | 141300 | 3535969785 | 4820 | 4820 | 4820 | 4820 | 329 |
| 290 | 20230706 | 141200 | 3534384005 | 4825 | 4825 | 4825 | 4825 | 1400 |
| 291 | 20230706 | 141100 | 3527629005 | 4820 | 4820 | 4820 | 4810 | 580 |
| 292 | 20230706 | 141000 | 3524834565 | 4810 | 4815 | 4815 | 4810 | 2 |
| 293 | 20230706 | 140900 | 3524824940 | 4815 | 4805 | 4820 | 4800 | 3985 |
| 294 | 20230706 | 140800 | 3505658995 | 4805 | 4805 | 4810 | 4805 | 82 |
| 295 | 20230706 | 140700 | 3505264975 | 4810 | 4815 | 4815 | 4810 | 647 |
| 296 | 20230706 | 140600 | 3502152290 | 4820 | 4820 | 4820 | 4815 | 202 |
| 297 | 20230706 | 140500 | 3501179585 | 4825 | 4825 | 4825 | 4825 | 41 |
| 298 | 20230706 | 140400 | 3500981760 | 4820 | 4820 | 4820 | 4820 | 50 |
| 299 | 20230706 | 140300 | 3500740760 | 4825 | 4825 | 4825 | 4800 | 1047 |
| 300 | 20230706 | 140200 | 3495705945 | 4825 | 4840 | 4840 | 4825 | 893 |
| 301 | 20230706 | 140100 | 3491392470 | 4840 | 4845 | 4845 | 4835 | 124 |
| 302 | 20230706 | 140000 | 3490792515 | 4845 | 4845 | 4845 | 4845 | 49 |
| 303 | 20230706 | 135900 | 3490555110 | 4850 | 4850 | 4850 | 4850 | 97 |
| 304 | 20230706 | 135800 | 3490084660 | 4850 | 4845 | 4850 | 4835 | 433 |
| 305 | 20230706 | 135700 | 3487986520 | 4850 | 4850 | 4850 | 4850 | 103 |
| 306 | 20230706 | 135600 | 3487486970 | 4850 | 4850 | 4850 | 4850 | 148 |
| 307 | 20230706 | 135500 | 3486769170 | 4845 | 4840 | 4850 | 4840 | 88 |
| 308 | 20230706 | 135400 | 3486342820 | 4845 | 4840 | 4845 | 4835 | 187 |
| 309 | 20230706 | 135300 | 3485438615 | 4845 | 4820 | 4845 | 4820 | 96 |
| 310 | 20230706 | 135200 | 3484974700 | 4820 | 4820 | 4820 | 4820 | 90 |
| 311 | 20230706 | 135100 | 3484540900 | 4820 | 4820 | 4820 | 4820 | 356 |
| 312 | 20230706 | 135000 | 3482824980 | 4835 | 4820 | 4835 | 4815 | 524 |
| 313 | 20230706 | 134900 | 3480301230 | 4835 | 4815 | 4835 | 4815 | 1666 |
| 314 | 20230706 | 134800 | 3472275150 | 4815 | 4825 | 4825 | 4795 | 659 |
| 315 | 20230706 | 134700 | 3469107230 | 4820 | 4820 | 4820 | 4820 | 29 |
| 316 | 20230706 | 134600 | 3468967450 | 4820 | 4825 | 4825 | 4820 | 3 |
| 317 | 20230706 | 134500 | 3468952980 | 4815 | 4825 | 4835 | 4815 | 610 |
| 318 | 20230706 | 134400 | 3466014560 | 4820 | 4835 | 4835 | 4820 | 216 |
| 319 | 20230706 | 134300 | 3464973010 | 4835 | 4825 | 4835 | 4825 | 81 |
| 320 | 20230706 | 134200 | 3464582155 | 4825 | 4810 | 4850 | 4810 | 1058 |
| 321 | 20230706 | 134100 | 3459467215 | 4810 | 4800 | 4810 | 4800 | 517 |
| 322 | 20230706 | 134000 | 3456981965 | 4800 | 4805 | 4805 | 4800 | 1422 |
| 323 | 20230706 | 133900 | 3450155355 | 4805 | 4805 | 4815 | 4790 | 1196 |
| 324 | 20230706 | 133800 | 3444408415 | 4790 | 4850 | 4850 | 4790 | 447 |
| 325 | 20230706 | 133700 | 3442252560 | 4820 | 4820 | 4850 | 4820 | 470 |
| 326 | 20230706 | 133600 | 3439987130 | 4815 | 4815 | 4815 | 4815 | 0 |
| 327 | 20230706 | 133500 | 3439987130 | 4815 | 4815 | 4815 | 4815 | 5 |
| 328 | 20230706 | 133400 | 3439963055 | 4815 | 4810 | 4815 | 4805 | 872 |
| 329 | 20230706 | 133300 | 3435772105 | 4810 | 4830 | 4830 | 4810 | 1639 |
| 330 | 20230706 | 133200 | 3427872175 | 4835 | 4845 | 4855 | 4835 | 830 |
| 331 | 20230706 | 133100 | 3423856165 | 4845 | 4850 | 4855 | 4845 | 89 |
| 332 | 20230706 | 133000 | 3423424680 | 4860 | 4855 | 4860 | 4850 | 195 |
| 333 | 20230706 | 132900 | 3422477255 | 4860 | 4855 | 4860 | 4845 | 55 |
| 334 | 20230706 | 132800 | 3422210295 | 4855 | 4840 | 4855 | 4840 | 760 |
| 335 | 20230706 | 132700 | 3418529010 | 4845 | 4840 | 4845 | 4835 | 272 |
| 336 | 20230706 | 132600 | 3417211210 | 4840 | 4835 | 4840 | 4835 | 1261 |
| 337 | 20230706 | 132500 | 3411108300 | 4840 | 4840 | 4840 | 4825 | 472 |
| 338 | 20230706 | 132400 | 3408827100 | 4825 | 4820 | 4880 | 4820 | 6185 |
| 339 | 20230706 | 132300 | 3378807925 | 4815 | 4790 | 4815 | 4790 | 1200 |
| 340 | 20230706 | 132200 | 3373037060 | 4790 | 4805 | 4810 | 4790 | 1176 |
| 341 | 20230706 | 132100 | 3367392025 | 4805 | 4800 | 4815 | 4800 | 2398 |
| 342 | 20230706 | 132000 | 3355857440 | 4800 | 4785 | 4800 | 4785 | 1751 |
| 343 | 20230706 | 131900 | 3347463480 | 4785 | 4775 | 4800 | 4775 | 1563 |
| 344 | 20230706 | 131800 | 3339984095 | 4770 | 4800 | 4800 | 4760 | 7120 |
| 345 | 20230706 | 131700 | 3306015100 | 4800 | 4815 | 4815 | 4795 | 5936 |
| 346 | 20230706 | 131600 | 3277520425 | 4815 | 4820 | 4820 | 4815 | 64 |
| 347 | 20230706 | 131500 | 3277212005 | 4820 | 4820 | 4820 | 4820 | 819 |
| 348 | 20230706 | 131400 | 3273264425 | 4815 | 4825 | 4835 | 4815 | 983 |
| 349 | 20230706 | 131300 | 3268529020 | 4830 | 4830 | 4830 | 4830 | 353 |
| 350 | 20230706 | 131200 | 3266824030 | 4830 | 4830 | 4830 | 4830 | 550 |
| 351 | 20230706 | 131100 | 3264167530 | 4825 | 4800 | 4825 | 4800 | 1380 |
| 352 | 20230706 | 131000 | 3257523950 | 4800 | 4820 | 4825 | 4800 | 2423 |
| 353 | 20230706 | 130900 | 3245880970 | 4820 | 4855 | 4855 | 4810 | 6083 |
| 354 | 20230706 | 130800 | 3216539855 | 4855 | 4855 | 4855 | 4855 | 0 |
| 355 | 20230706 | 130700 | 3216539855 | 4855 | 4840 | 4855 | 4840 | 260 |
| 356 | 20230706 | 130600 | 3215281330 | 4850 | 4850 | 4850 | 4840 | 701 |
| 357 | 20230706 | 130500 | 3211886710 | 4850 | 4845 | 4880 | 4835 | 1465 |
| 358 | 20230706 | 130400 | 3204787885 | 4855 | 4840 | 4855 | 4835 | 1867 |
| 359 | 20230706 | 130300 | 3195750005 | 4850 | 4870 | 4870 | 4840 | 2079 |
| 360 | 20230706 | 130200 | 3185664080 | 4870 | 4870 | 4890 | 4865 | 1211 |
| 361 | 20230706 | 130100 | 3179750320 | 4870 | 4895 | 4895 | 4870 | 1199 |
| 362 | 20230706 | 130000 | 3173892610 | 4895 | 4895 | 4900 | 4895 | 140 |
| 363 | 20230706 | 125900 | 3173207285 | 4895 | 4895 | 4900 | 4895 | 765 |
| 364 | 20230706 | 125800 | 3169460935 | 4895 | 4890 | 4895 | 4890 | 1010 |
| 365 | 20230706 | 125700 | 3164517860 | 4890 | 4895 | 4895 | 4880 | 542 |
| 366 | 20230706 | 125600 | 3161867620 | 4890 | 4870 | 4890 | 4870 | 2100 |
| 367 | 20230706 | 125500 | 3151619260 | 4860 | 4865 | 4865 | 4860 | 175 |
| 368 | 20230706 | 125400 | 3150768460 | 4865 | 4865 | 4865 | 4865 | 115 |
| 369 | 20230706 | 125300 | 3150208985 | 4870 | 4870 | 4870 | 4865 | 194 |
| 370 | 20230706 | 125200 | 3149264280 | 4870 | 4845 | 4870 | 4845 | 630 |
| 371 | 20230706 | 125100 | 3146209985 | 4845 | 4855 | 4855 | 4840 | 820 |
| 372 | 20230706 | 125000 | 3142236955 | 4850 | 4860 | 4860 | 4850 | 162 |
| 373 | 20230706 | 124900 | 3141450190 | 4845 | 4855 | 4860 | 4845 | 899 |
| 374 | 20230706 | 124800 | 3137087245 | 4855 | 4855 | 4855 | 4855 | 1 |
| 375 | 20230706 | 124700 | 3137082390 | 4850 | 4850 | 4850 | 4850 | 5 |
| 376 | 20230706 | 124600 | 3137058140 | 4850 | 4850 | 4855 | 4850 | 113 |
| 377 | 20230706 | 124500 | 3136509970 | 4850 | 4870 | 4870 | 4850 | 213 |
| 378 | 20230706 | 124400 | 3135476610 | 4870 | 4860 | 4870 | 4860 | 22 |
| 379 | 20230706 | 124300 | 3135369620 | 4860 | 4860 | 4860 | 4840 | 1918 |
| 380 | 20230706 | 124200 | 3126074110 | 4855 | 4855 | 4855 | 4855 | 1 |
| 381 | 20230706 | 124100 | 3126069255 | 4855 | 4860 | 4870 | 4855 | 734 |
| 382 | 20230706 | 124000 | 3122499620 | 4850 | 4845 | 4855 | 4835 | 1343 |
| 383 | 20230706 | 123900 | 3115996530 | 4845 | 4845 | 4845 | 4840 | 1406 |
| 384 | 20230706 | 123800 | 3109188990 | 4850 | 4850 | 4855 | 4850 | 324 |
| 385 | 20230706 | 123700 | 3107617585 | 4855 | 4855 | 4855 | 4855 | 523 |
| 386 | 20230706 | 123600 | 3105078420 | 4855 | 4860 | 4860 | 4855 | 101 |
| 387 | 20230706 | 123500 | 3104588055 | 4850 | 4850 | 4850 | 4850 | 309 |
| 388 | 20230706 | 123400 | 3103089405 | 4850 | 4855 | 4855 | 4850 | 285 |
| 389 | 20230706 | 123300 | 3101705735 | 4855 | 4860 | 4860 | 4855 | 832 |
| 390 | 20230706 | 123200 | 3097662255 | 4860 | 4860 | 4885 | 4860 | 758 |
| 391 | 20230706 | 123100 | 3093978350 | 4860 | 4865 | 4865 | 4860 | 830 |
| 392 | 20230706 | 123000 | 3089943505 | 4865 | 4875 | 4885 | 4860 | 2890 |
| 393 | 20230706 | 122900 | 3075856820 | 4860 | 4865 | 4870 | 4860 | 228 |
| 394 | 20230706 | 122800 | 3074747955 | 4865 | 4865 | 4865 | 4865 | 71 |
| 395 | 20230706 | 122700 | 3074402540 | 4865 | 4870 | 4880 | 4865 | 248 |
| 396 | 20230706 | 122600 | 3073195320 | 4880 | 4865 | 4880 | 4860 | 1372 |
| 397 | 20230706 | 122500 | 3066502170 | 4855 | 4855 | 4870 | 4850 | 279 |
| 398 | 20230706 | 122400 | 3065145325 | 4845 | 4845 | 4855 | 4840 | 436 |
| 399 | 20230706 | 122300 | 3063032475 | 4845 | 4865 | 4865 | 4840 | 1635 |
| 400 | 20230706 | 122200 | 3055110660 | 4865 | 4880 | 4885 | 4860 | 45 |
| 401 | 20230706 | 122100 | 3054891290 | 4875 | 4850 | 4885 | 4850 | 3367 |
| 402 | 20230706 | 122000 | 3038505630 | 4870 | 4850 | 4880 | 4850 | 1505 |
| 403 | 20230706 | 121900 | 3031181240 | 4845 | 4850 | 4875 | 4845 | 2366 |
| 404 | 20230706 | 121800 | 3019700635 | 4850 | 4870 | 4890 | 4825 | 5269 |
| 405 | 20230706 | 121700 | 2994126590 | 4855 | 4900 | 4915 | 4850 | 2993 |
| 406 | 20230706 | 121600 | 2979503655 | 4900 | 4915 | 4915 | 4900 | 3726 |
| 407 | 20230706 | 121500 | 2961226560 | 4910 | 4920 | 4930 | 4910 | 2681 |
| 408 | 20230706 | 121400 | 2948035340 | 4920 | 4940 | 4940 | 4915 | 1640 |
| 409 | 20230706 | 121300 | 2939961040 | 4940 | 4915 | 4940 | 4915 | 1539 |
| 410 | 20230706 | 121200 | 2932384130 | 4915 | 4925 | 4925 | 4915 | 2475 |
| 411 | 20230706 | 121100 | 2920210610 | 4915 | 4925 | 4960 | 4915 | 3842 |
| 412 | 20230706 | 121000 | 2901257990 | 4925 | 4915 | 4925 | 4905 | 6194 |
| 413 | 20230706 | 120900 | 2870821140 | 4920 | 4935 | 4935 | 4910 | 7187 |
| 414 | 20230706 | 120800 | 2835485245 | 4940 | 4960 | 4960 | 4940 | 3833 |
| 415 | 20230706 | 120700 | 2816539985 | 4965 | 4955 | 4965 | 4955 | 88 |
| 416 | 20230706 | 120600 | 2816103075 | 4965 | 4960 | 4965 | 4955 | 929 |
| 417 | 20230706 | 120500 | 2811493785 | 4960 | 4960 | 4965 | 4960 | 1323 |
| 418 | 20230706 | 120400 | 2804930730 | 4960 | 4975 | 4975 | 4960 | 435 |
| 419 | 20230706 | 120300 | 2802768975 | 4985 | 4975 | 4985 | 4940 | 2852 |
| 420 | 20230706 | 120200 | 2788623050 | 4975 | 4990 | 4995 | 4960 | 5642 |
| 421 | 20230706 | 120100 | 2760539250 | 4990 | 4995 | 5000 | 4990 | 1057 |
| 422 | 20230706 | 120000 | 2755261630 | 4990 | 4995 | 5000 | 4990 | 691 |
| 423 | 20230706 | 115900 | 2751810985 | 4995 | 4995 | 5000 | 4990 | 767 |
| 424 | 20230706 | 115800 | 2747981140 | 5000 | 4985 | 5000 | 4985 | 4166 |
| 425 | 20230706 | 115700 | 2727182060 | 4985 | 4995 | 4995 | 4975 | 2076 |
| 426 | 20230706 | 115600 | 2716838115 | 4995 | 4970 | 4995 | 4970 | 2771 |
| 427 | 20230706 | 115500 | 2703028610 | 4970 | 4965 | 4970 | 4960 | 1313 |
| 428 | 20230706 | 115400 | 2696511140 | 4965 | 4945 | 4980 | 4945 | 1397 |
| 429 | 20230706 | 115300 | 2689575660 | 4945 | 4980 | 4980 | 4945 | 7425 |
| 430 | 20230706 | 115200 | 2652781915 | 4975 | 4985 | 4985 | 4975 | 919 |
| 431 | 20230706 | 115100 | 2648209080 | 4985 | 4985 | 4990 | 4975 | 2161 |
| 432 | 20230706 | 115000 | 2637449135 | 4990 | 4990 | 4990 | 4985 | 889 |
| 433 | 20230706 | 114900 | 2633015090 | 4990 | 4970 | 4990 | 4970 | 9494 |
| 434 | 20230706 | 114800 | 2585730375 | 4970 | 4965 | 4970 | 4950 | 912 |
| 435 | 20230706 | 114700 | 2581201090 | 4965 | 4945 | 4965 | 4945 | 4859 |
| 436 | 20230706 | 114600 | 2557127855 | 4950 | 4955 | 4965 | 4945 | 2547 |
| 437 | 20230706 | 114500 | 2544521360 | 4970 | 4945 | 4980 | 4945 | 1935 |
| 438 | 20230706 | 114400 | 2534918500 | 4950 | 4970 | 4985 | 4950 | 3656 |
| 439 | 20230706 | 114300 | 2516783845 | 4970 | 4995 | 5020 | 4950 | 5192 |
| 440 | 20230706 | 114200 | 2490970410 | 5020 | 4950 | 5020 | 4950 | 12975 |
| 441 | 20230706 | 114100 | 2426175195 | 4940 | 5010 | 5040 | 4940 | 27713 |
| 442 | 20230706 | 114000 | 2287630625 | 5030 | 5030 | 5030 | 5030 | 0 |
| 443 | 20230706 | 113900 | 2287630625 | 5030 | 5030 | 5030 | 5030 | 0 |
| 444 | 20230706 | 113800 | 2287630625 | 5030 | 5000 | 5030 | 4995 | 33619 |
| 445 | 20230706 | 113700 | 2118935960 | 4995 | 5000 | 5000 | 4995 | 5814 |
| 446 | 20230706 | 113600 | 2089871400 | 5000 | 4990 | 5000 | 4985 | 7247 |
| 447 | 20230706 | 113500 | 2053668815 | 4985 | 4975 | 4990 | 4975 | 1724 |
| 448 | 20230706 | 113400 | 2045086235 | 4975 | 4975 | 4975 | 4965 | 771 |
| 449 | 20230706 | 113300 | 2041254260 | 4975 | 4980 | 4980 | 4965 | 1962 |
| 450 | 20230706 | 113200 | 2031500075 | 4980 | 4965 | 4990 | 4965 | 1432 |
| 451 | 20230706 | 113100 | 2024369780 | 4975 | 4975 | 4980 | 4970 | 820 |
| 452 | 20230706 | 113000 | 2020291705 | 4975 | 4965 | 4980 | 4965 | 2259 |
| 453 | 20230706 | 112900 | 2009048270 | 4965 | 4980 | 4980 | 4965 | 1471 |
| 454 | 20230706 | 112800 | 2001736050 | 4970 | 4975 | 4980 | 4965 | 1623 |
| 455 | 20230706 | 112700 | 1993664875 | 4980 | 4995 | 4995 | 4970 | 5848 |
| 456 | 20230706 | 112600 | 1964520945 | 4985 | 4985 | 5000 | 4980 | 19167 |
| 457 | 20230706 | 112500 | 1868864825 | 4980 | 4965 | 4985 | 4965 | 5805 |
| 458 | 20230706 | 112400 | 1839993585 | 4965 | 4965 | 4965 | 4945 | 1030 |
| 459 | 20230706 | 112300 | 1834891045 | 4955 | 4945 | 4965 | 4945 | 8168 |
| 460 | 20230706 | 112200 | 1794442165 | 4945 | 4935 | 4945 | 4930 | 2205 |
| 461 | 20230706 | 112100 | 1783545170 | 4935 | 4940 | 4940 | 4920 | 2695 |
| 462 | 20230706 | 112000 | 1770275235 | 4945 | 4945 | 4945 | 4925 | 1210 |
| 463 | 20230706 | 111900 | 1764296160 | 4940 | 4940 | 4940 | 4930 | 2022 |
| 464 | 20230706 | 111800 | 1754316725 | 4945 | 4945 | 4950 | 4930 | 1304 |
| 465 | 20230706 | 111700 | 1747864320 | 4950 | 4940 | 4950 | 4940 | 1124 |
| 466 | 20230706 | 111600 | 1742302760 | 4940 | 4920 | 4950 | 4920 | 878 |
| 467 | 20230706 | 111500 | 1737966800 | 4920 | 4935 | 4935 | 4920 | 1103 |
| 468 | 20230706 | 111400 | 1732528665 | 4950 | 4925 | 4950 | 4925 | 5211 |
| 469 | 20230706 | 111300 | 1706791315 | 4925 | 4920 | 4925 | 4915 | 2132 |
| 470 | 20230706 | 111200 | 1696304665 | 4925 | 4930 | 4940 | 4925 | 1336 |
| 471 | 20230706 | 111100 | 1689713055 | 4940 | 4940 | 4945 | 4930 | 2096 |
| 472 | 20230706 | 111000 | 1679370645 | 4945 | 4945 | 4945 | 4940 | 534 |
| 473 | 20230706 | 110900 | 1676731915 | 4945 | 4945 | 4945 | 4940 | 1220 |
| 474 | 20230706 | 110800 | 1670703105 | 4950 | 4955 | 4955 | 4940 | 6053 |
| 475 | 20230706 | 110700 | 1640734230 | 4955 | 4930 | 4955 | 4930 | 5465 |
| 476 | 20230706 | 110600 | 1613711450 | 4920 | 4925 | 4930 | 4920 | 1040 |
| 477 | 20230706 | 110500 | 1608586860 | 4925 | 4925 | 4935 | 4920 | 536 |
| 478 | 20230706 | 110400 | 1605944855 | 4925 | 4920 | 4955 | 4920 | 3345 |
| 479 | 20230706 | 110300 | 1589417055 | 4910 | 4905 | 4910 | 4900 | 1653 |
| 480 | 20230706 | 110200 | 1581306780 | 4910 | 4905 | 4920 | 4900 | 2896 |
| 481 | 20230706 | 110100 | 1567103450 | 4920 | 4910 | 4950 | 4900 | 2476 |
| 482 | 20230706 | 110000 | 1554929545 | 4915 | 4935 | 4965 | 4895 | 14035 |
| 483 | 20230706 | 105900 | 1485711020 | 4955 | 4915 | 4965 | 4915 | 17490 |
| 484 | 20230706 | 105800 | 1399300280 | 4915 | 4910 | 4915 | 4905 | 9447 |
| 485 | 20230706 | 105700 | 1352890920 | 4910 | 4905 | 4910 | 4895 | 1383 |
| 486 | 20230706 | 105600 | 1346105360 | 4905 | 4925 | 4925 | 4880 | 7876 |
| 487 | 20230706 | 105500 | 1307578000 | 4925 | 4935 | 4935 | 4910 | 3228 |
| 488 | 20230706 | 105400 | 1291680785 | 4920 | 4900 | 4935 | 4895 | 9794 |
| 489 | 20230706 | 105300 | 1243597665 | 4895 | 4885 | 4900 | 4870 | 6213 |
| 490 | 20230706 | 105200 | 1213211475 | 4885 | 4855 | 4895 | 4855 | 6160 |
| 491 | 20230706 | 105100 | 1183228060 | 4860 | 4855 | 4860 | 4850 | 1524 |
| 492 | 20230706 | 105000 | 1175829765 | 4855 | 4840 | 4855 | 4840 | 3240 |
| 493 | 20230706 | 104900 | 1160124530 | 4840 | 4825 | 4840 | 4825 | 588 |
| 494 | 20230706 | 104800 | 1157282020 | 4830 | 4830 | 4840 | 4825 | 699 |
| 495 | 20230706 | 104700 | 1153906795 | 4830 | 4825 | 4830 | 4825 | 383 |
| 496 | 20230706 | 104600 | 1152058435 | 4830 | 4835 | 4835 | 4825 | 1955 |
| 497 | 20230706 | 104500 | 1142616405 | 4840 | 4850 | 4850 | 4840 | 2649 |
| 498 | 20230706 | 104400 | 1129778100 | 4845 | 4845 | 4850 | 4845 | 311 |
| 499 | 20230706 | 104300 | 1128270975 | 4845 | 4845 | 4855 | 4845 | 7526 |
| 500 | 20230706 | 104200 | 1091765020 | 4840 | 4810 | 4845 | 4810 | 10149 |
| 501 | 20230706 | 104100 | 1042813420 | 4810 | 4805 | 4815 | 4805 | 961 |
| 502 | 20230706 | 104000 | 1038191505 | 4805 | 4800 | 4805 | 4795 | 6292 |
| 503 | 20230706 | 103900 | 1007991865 | 4800 | 4800 | 4800 | 4800 | 6676 |
| 504 | 20230706 | 103800 | 975947065 | 4800 | 4780 | 4800 | 4780 | 12604 |
| 505 | 20230706 | 103700 | 915615435 | 4780 | 4780 | 4785 | 4780 | 1086 |
| 506 | 20230706 | 103600 | 910423890 | 4780 | 4780 | 4780 | 4780 | 332 |
| 507 | 20230706 | 103500 | 908836930 | 4780 | 4770 | 4780 | 4770 | 271 |
| 508 | 20230706 | 103400 | 907543430 | 4785 | 4785 | 4785 | 4770 | 223 |
| 509 | 20230706 | 103300 | 906479375 | 4785 | 4780 | 4785 | 4765 | 1540 |
| 510 | 20230706 | 103200 | 899130345 | 4770 | 4770 | 4780 | 4770 | 1485 |
| 511 | 20230706 | 103100 | 892036240 | 4775 | 4770 | 4775 | 4770 | 1066 |
| 512 | 20230706 | 103000 | 886951310 | 4770 | 4765 | 4770 | 4765 | 646 |
| 513 | 20230706 | 102900 | 883870165 | 4770 | 4770 | 4770 | 4770 | 27 |
| 514 | 20230706 | 102800 | 883741375 | 4770 | 4765 | 4770 | 4765 | 1784 |
| 515 | 20230706 | 102700 | 875236695 | 4770 | 4770 | 4770 | 4765 | 848 |
| 516 | 20230706 | 102600 | 871191770 | 4770 | 4775 | 4780 | 4770 | 1272 |
| 517 | 20230706 | 102500 | 865122520 | 4770 | 4780 | 4780 | 4770 | 188 |
| 518 | 20230706 | 102400 | 864225210 | 4780 | 4775 | 4780 | 4775 | 521 |
| 519 | 20230706 | 102300 | 861735845 | 4775 | 4780 | 4780 | 4775 | 1534 |
| 520 | 20230706 | 102200 | 854403560 | 4775 | 4775 | 4780 | 4775 | 740 |
| 521 | 20230706 | 102100 | 850867960 | 4780 | 4770 | 4780 | 4760 | 1857 |
| 522 | 20230706 | 102000 | 841994520 | 4755 | 4745 | 4755 | 4745 | 448 |
| 523 | 20230706 | 101900 | 839866020 | 4745 | 4745 | 4745 | 4745 | 150 |
| 524 | 20230706 | 101800 | 839154270 | 4745 | 4745 | 4745 | 4740 | 124 |
| 525 | 20230706 | 101700 | 838565895 | 4725 | 4775 | 4775 | 4725 | 5445 |
| 526 | 20230706 | 101600 | 812677860 | 4780 | 4785 | 4785 | 4755 | 6263 |
| 527 | 20230706 | 101500 | 782796555 | 4785 | 4770 | 4795 | 4770 | 6900 |
| 528 | 20230706 | 101400 | 749786975 | 4770 | 4750 | 4770 | 4745 | 2279 |
| 529 | 20230706 | 101300 | 738947720 | 4750 | 4755 | 4755 | 4745 | 237 |
| 530 | 20230706 | 101200 | 737822345 | 4755 | 4770 | 4770 | 4745 | 6145 |
| 531 | 20230706 | 101100 | 708546865 | 4770 | 4750 | 4770 | 4750 | 1724 |
| 532 | 20230706 | 101000 | 700336550 | 4750 | 4755 | 4760 | 4750 | 879 |
| 533 | 20230706 | 100900 | 696156805 | 4755 | 4755 | 4755 | 4750 | 876 |
| 534 | 20230706 | 100800 | 691991540 | 4755 | 4750 | 4755 | 4750 | 952 |
| 535 | 20230706 | 100700 | 687467830 | 4750 | 4750 | 4755 | 4750 | 856 |
| 536 | 20230706 | 100600 | 683399075 | 4755 | 4750 | 4755 | 4745 | 767 |
| 537 | 20230706 | 100500 | 679756520 | 4750 | 4755 | 4755 | 4750 | 1781 |
| 538 | 20230706 | 100400 | 671289805 | 4755 | 4745 | 4755 | 4745 | 3089 |
| 539 | 20230706 | 100300 | 656613300 | 4750 | 4730 | 4750 | 4730 | 7845 |
| 540 | 20230706 | 100200 | 619377170 | 4730 | 4720 | 4730 | 4720 | 4354 |
| 541 | 20230706 | 100100 | 598793235 | 4715 | 4695 | 4715 | 4680 | 2486 |
| 542 | 20230706 | 100000 | 587112250 | 4695 | 4690 | 4695 | 4680 | 358 |
| 543 | 20230706 | 095900 | 585433250 | 4695 | 4700 | 4700 | 4695 | 244 |
| 544 | 20230706 | 095800 | 584287560 | 4700 | 4695 | 4700 | 4685 | 2699 |
| 545 | 20230706 | 095700 | 571616740 | 4690 | 4690 | 4690 | 4685 | 750 |
| 546 | 20230706 | 095600 | 568099605 | 4690 | 4690 | 4690 | 4680 | 856 |
| 547 | 20230706 | 095500 | 564086435 | 4690 | 4690 | 4690 | 4675 | 714 |
| 548 | 20230706 | 095400 | 560741740 | 4690 | 4690 | 4690 | 4690 | 87 |
| 549 | 20230706 | 095300 | 560333710 | 4690 | 4690 | 4690 | 4690 | 1095 |
| 550 | 20230706 | 095200 | 555198160 | 4690 | 4680 | 4700 | 4680 | 2672 |
| 551 | 20230706 | 095100 | 542662125 | 4680 | 4675 | 4685 | 4675 | 469 |
| 552 | 20230706 | 095000 | 540467595 | 4675 | 4685 | 4685 | 4675 | 474 |
| 553 | 20230706 | 094900 | 538249535 | 4685 | 4685 | 4690 | 4685 | 501 |
| 554 | 20230706 | 094800 | 535901350 | 4690 | 4680 | 4690 | 4680 | 530 |
| 555 | 20230706 | 094700 | 533419650 | 4690 | 4675 | 4690 | 4675 | 126 |
| 556 | 20230706 | 094600 | 532830210 | 4675 | 4695 | 4695 | 4675 | 1559 |
| 557 | 20230706 | 094500 | 525540085 | 4700 | 4685 | 4700 | 4685 | 460 |
| 558 | 20230706 | 094400 | 523381490 | 4685 | 4690 | 4690 | 4680 | 1055 |
| 559 | 20230706 | 094300 | 518433995 | 4690 | 4710 | 4710 | 4675 | 659 |
| 560 | 20230706 | 094200 | 515351235 | 4715 | 4730 | 4730 | 4715 | 474 |
| 561 | 20230706 | 094100 | 513112360 | 4740 | 4745 | 4750 | 4720 | 5927 |
| 562 | 20230706 | 094000 | 485006045 | 4745 | 4725 | 4745 | 4725 | 5748 |
| 563 | 20230706 | 093900 | 457794510 | 4725 | 4685 | 4725 | 4675 | 4529 |
| 564 | 20230706 | 093800 | 436463630 | 4675 | 4670 | 4675 | 4670 | 205 |
| 565 | 20230706 | 093700 | 435505910 | 4670 | 4685 | 4685 | 4670 | 1003 |
| 566 | 20230706 | 093600 | 430816730 | 4685 | 4680 | 4685 | 4680 | 357 |
| 567 | 20230706 | 093500 | 429144960 | 4700 | 4705 | 4705 | 4690 | 212 |
| 568 | 20230706 | 093400 | 428148730 | 4700 | 4720 | 4720 | 4685 | 3850 |
| 569 | 20230706 | 093300 | 410092045 | 4725 | 4720 | 4725 | 4700 | 789 |
| 570 | 20230706 | 093200 | 406369170 | 4695 | 4725 | 4725 | 4695 | 3 |
| 571 | 20230706 | 093100 | 406355025 | 4690 | 4715 | 4725 | 4690 | 611 |
| 572 | 20230706 | 093000 | 403473460 | 4720 | 4690 | 4720 | 4690 | 11065 |
| 573 | 20230706 | 092900 | 351376035 | 4690 | 4690 | 4690 | 4685 | 555 |
| 574 | 20230706 | 092800 | 348775820 | 4690 | 4690 | 4700 | 4685 | 635 |
| 575 | 20230706 | 092700 | 345795565 | 4690 | 4700 | 4700 | 4690 | 136 |
| 576 | 20230706 | 092600 | 345156375 | 4700 | 4700 | 4700 | 4690 | 990 |
| 577 | 20230706 | 092500 | 340505595 | 4700 | 4685 | 4700 | 4685 | 1990 |
| 578 | 20230706 | 092400 | 331165040 | 4685 | 4650 | 4685 | 4650 | 838 |
| 579 | 20230706 | 092300 | 327247495 | 4655 | 4655 | 4690 | 4635 | 3766 |
| 580 | 20230706 | 092200 | 309719555 | 4625 | 4700 | 4700 | 4610 | 6043 |
| 581 | 20230706 | 092100 | 281508360 | 4695 | 4710 | 4715 | 4695 | 3642 |
| 582 | 20230706 | 092000 | 264356005 | 4710 | 4640 | 4715 | 4640 | 14599 |
| 583 | 20230706 | 091900 | 196042225 | 4640 | 4610 | 4640 | 4610 | 5701 |
| 584 | 20230706 | 091800 | 169710255 | 4610 | 4600 | 4610 | 4600 | 2 |
| 585 | 20230706 | 091700 | 169701045 | 4615 | 4615 | 4615 | 4600 | 2037 |
| 586 | 20230706 | 091600 | 160324140 | 4625 | 4600 | 4625 | 4600 | 357 |
| 587 | 20230706 | 091500 | 158676985 | 4610 | 4600 | 4610 | 4540 | 3392 |
| 588 | 20230706 | 091400 | 143074880 | 4595 | 4575 | 4595 | 4575 | 6603 |
| 589 | 20230706 | 091300 | 112781055 | 4575 | 4580 | 4585 | 4575 | 200 |
| 590 | 20230706 | 091200 | 111865150 | 4585 | 4585 | 4585 | 4550 | 955 |
| 591 | 20230706 | 091100 | 107495960 | 4580 | 4525 | 4580 | 4525 | 2522 |
| 592 | 20230706 | 091000 | 95967475 | 4530 | 4530 | 4530 | 4530 | 171 |
| 593 | 20230706 | 090900 | 95192845 | 4550 | 4535 | 4550 | 4535 | 2256 |
| 594 | 20230706 | 090800 | 84940115 | 4540 | 4535 | 4540 | 4535 | 290 |
| 595 | 20230706 | 090700 | 83623845 | 4540 | 4485 | 4540 | 4480 | 319 |
| 596 | 20230706 | 090600 | 82187430 | 4480 | 4480 | 4480 | 4480 | 219 |
| 597 | 20230706 | 090500 | 81206310 | 4475 | 4565 | 4565 | 4475 | 7635 |
| 598 | 20230706 | 090400 | 46498245 | 4590 | 4595 | 4595 | 4565 | 653 |
| 599 | 20230706 | 090300 | 43509560 | 4595 | 4570 | 4595 | 4570 | 2858 |
| 600 | 20230706 | 090200 | 30391435 | 4565 | 4535 | 4565 | 4535 | 875 |
| 601 | 20230706 | 090100 | 26416805 | 4540 | 4535 | 4540 | 4535 | 205 |
| 602 | 20230706 | 090000 | 25486830 | 4535 | 4580 | 4580 | 4505 | 5605 |