30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 5670 |
| 3 | 20230706 | 190200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20230706 | 190100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20230706 | 190000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20230706 | 185900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20230706 | 185800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20230706 | 185700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20230706 | 185600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20230706 | 185500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20230706 | 185400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20230706 | 185300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20230706 | 185200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20230706 | 185100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20230706 | 185000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20230706 | 184900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20230706 | 184800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20230706 | 184700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20230706 | 184600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20230706 | 184500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20230706 | 184400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20230706 | 184300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20230706 | 184200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20230706 | 184100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20230706 | 184000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20230706 | 183900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20230706 | 183800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20230706 | 183700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20230706 | 183600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20230706 | 183500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20230706 | 183400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20230706 | 183300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 5670 |
| 33 | 20230706 | 183200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20230706 | 183100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20230706 | 183000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20230706 | 182900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20230706 | 182800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20230706 | 182700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20230706 | 182600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20230706 | 182500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20230706 | 182400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20230706 | 182300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20230706 | 182200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20230706 | 182100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20230706 | 182000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20230706 | 181900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20230706 | 181800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20230706 | 181700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20230706 | 181600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20230706 | 181500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20230706 | 181400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20230706 | 181300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20230706 | 181200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20230706 | 181100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20230706 | 181000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20230706 | 180900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20230706 | 180800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20230706 | 180700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20230706 | 180600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20230706 | 180500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20230706 | 180400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20230706 | 180300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 5670 |
| 63 | 20230706 | 180200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20230706 | 180100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20230706 | 180000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20230706 | 175900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20230706 | 175800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20230706 | 175700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20230706 | 175600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20230706 | 175500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20230706 | 175400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20230706 | 175300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20230706 | 175200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20230706 | 175100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20230706 | 175000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20230706 | 174900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20230706 | 174800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20230706 | 174700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20230706 | 174600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20230706 | 174500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20230706 | 174400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20230706 | 174300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20230706 | 174200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20230706 | 174100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20230706 | 174000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20230706 | 173900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20230706 | 173800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20230706 | 173700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20230706 | 173600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20230706 | 173500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20230706 | 173400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20230706 | 173300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 5670 |
| 93 | 20230706 | 173200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20230706 | 173100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20230706 | 173000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20230706 | 172900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20230706 | 172800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20230706 | 172700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20230706 | 172600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20230706 | 172500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20230706 | 172400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20230706 | 172300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20230706 | 172200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20230706 | 172100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20230706 | 172000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20230706 | 171900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20230706 | 171800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20230706 | 171700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20230706 | 171600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20230706 | 171500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20230706 | 171400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20230706 | 171300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20230706 | 171200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20230706 | 171100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20230706 | 171000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20230706 | 170900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20230706 | 170800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20230706 | 170700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20230706 | 170600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20230706 | 170500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20230706 | 170400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20230706 | 170300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 5670 |
| 123 | 20230706 | 170200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20230706 | 170100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20230706 | 170000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20230706 | 165900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20230706 | 165800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20230706 | 165700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20230706 | 165600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20230706 | 165500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20230706 | 165400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20230706 | 165300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20230706 | 165200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20230706 | 165100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20230706 | 165000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20230706 | 164900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20230706 | 164800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20230706 | 164700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20230706 | 164600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20230706 | 164500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20230706 | 164400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20230706 | 164300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20230706 | 164200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20230706 | 164100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20230706 | 164000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20230706 | 163900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20230706 | 163800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20230706 | 163700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20230706 | 163600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20230706 | 163500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20230706 | 163400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20230706 | 163300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 5670 |
| 153 | 20230706 | 163200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20230706 | 163100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20230706 | 163000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20230706 | 162900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20230706 | 162800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20230706 | 162700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20230706 | 162600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20230706 | 162500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20230706 | 162400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20230706 | 162300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20230706 | 162200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20230706 | 162100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20230706 | 162000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20230706 | 161900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20230706 | 161800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20230706 | 161700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20230706 | 161600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20230706 | 161500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20230706 | 161400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20230706 | 161300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20230706 | 161200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20230706 | 161100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20230706 | 161000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20230706 | 160900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20230706 | 160800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20230706 | 160700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20230706 | 160600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20230706 | 160500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20230706 | 160400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20230706 | 160300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 5670 |
| 183 | 20230706 | 160200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20230706 | 160100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20230706 | 160000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20230706 | 155900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20230706 | 155800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20230706 | 155700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20230706 | 155600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20230706 | 155500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20230706 | 155400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20230706 | 155300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20230706 | 155200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20230706 | 155100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20230706 | 155000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20230706 | 154900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20230706 | 154800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20230706 | 154700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20230706 | 154600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230706 | 154500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230706 | 154400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230706 | 154300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20230706 | 154200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230706 | 154100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230706 | 154000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230706 | 153900 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230706 | 153800 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230706 | 153700 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230706 | 153600 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20230706 | 153500 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20230706 | 153400 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20230706 | 153300 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 5670 |
| 213 | 20230706 | 153200 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20230706 | 153100 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20230706 | 153000 | 4233066090 | 3865 | 3865 | 3865 | 3865 | 5670 |
| 216 | 20230706 | 152900 | 4211151540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20230706 | 152800 | 4211151540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20230706 | 152700 | 4211151540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20230706 | 152600 | 4211151540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20230706 | 152500 | 4211151540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20230706 | 152400 | 4211151540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20230706 | 152300 | 4211151540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20230706 | 152200 | 4211151540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20230706 | 152100 | 4211151540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20230706 | 152000 | 4211151540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20230706 | 151900 | 4211151540 | 3840 | 3850 | 3850 | 3840 | 1116 |
| 227 | 20230706 | 151800 | 4206856160 | 3845 | 3840 | 3845 | 3840 | 3753 |
| 228 | 20230706 | 151700 | 4192429625 | 3845 | 3840 | 3845 | 3840 | 146 |
| 229 | 20230706 | 151600 | 4191868980 | 3840 | 3835 | 3845 | 3825 | 2107 |
| 230 | 20230706 | 151500 | 4183794625 | 3835 | 3835 | 3845 | 3830 | 917 |
| 231 | 20230706 | 151400 | 4180276930 | 3830 | 3845 | 3845 | 3830 | 610 |
| 232 | 20230706 | 151300 | 4177933125 | 3845 | 3840 | 3845 | 3840 | 1798 |
| 233 | 20230706 | 151200 | 4171027785 | 3840 | 3835 | 3840 | 3830 | 3056 |
| 234 | 20230706 | 151100 | 4159322025 | 3830 | 3840 | 3840 | 3825 | 556 |
| 235 | 20230706 | 151000 | 4157191200 | 3840 | 3830 | 3840 | 3825 | 528 |
| 236 | 20230706 | 150900 | 4155169615 | 3840 | 3840 | 3845 | 3830 | 1502 |
| 237 | 20230706 | 150800 | 4149410620 | 3845 | 3845 | 3845 | 3835 | 4077 |
| 238 | 20230706 | 150700 | 4133755790 | 3845 | 3850 | 3850 | 3845 | 544 |
| 239 | 20230706 | 150600 | 4131664085 | 3845 | 3850 | 3850 | 3845 | 1786 |
| 240 | 20230706 | 150500 | 4124791910 | 3850 | 3850 | 3850 | 3850 | 657 |
| 241 | 20230706 | 150400 | 4122262460 | 3845 | 3850 | 3850 | 3845 | 693 |
| 242 | 20230706 | 150300 | 4119597625 | 3865 | 3845 | 3865 | 3845 | 124 |
| 243 | 20230706 | 150200 | 4119118385 | 3850 | 3850 | 3865 | 3850 | 1065 |
| 244 | 20230706 | 150100 | 4115018120 | 3845 | 3860 | 3865 | 3845 | 5000 |
| 245 | 20230706 | 150000 | 4095768440 | 3855 | 3855 | 3865 | 3850 | 4933 |
| 246 | 20230706 | 145900 | 4076753480 | 3855 | 3855 | 3860 | 3855 | 634 |
| 247 | 20230706 | 145800 | 4074309375 | 3855 | 3855 | 3855 | 3855 | 155 |
| 248 | 20230706 | 145700 | 4073711850 | 3855 | 3855 | 3855 | 3855 | 221 |
| 249 | 20230706 | 145600 | 4072859895 | 3850 | 3870 | 3870 | 3850 | 645 |
| 250 | 20230706 | 145500 | 4070373670 | 3855 | 3870 | 3870 | 3855 | 2923 |
| 251 | 20230706 | 145400 | 4059087455 | 3870 | 3875 | 3880 | 3870 | 1973 |
| 252 | 20230706 | 145300 | 4051447835 | 3875 | 3880 | 3880 | 3875 | 720 |
| 253 | 20230706 | 145200 | 4048657820 | 3875 | 3880 | 3885 | 3875 | 6022 |
| 254 | 20230706 | 145100 | 4025319855 | 3885 | 3880 | 3885 | 3880 | 555 |
| 255 | 20230706 | 145000 | 4023166450 | 3885 | 3885 | 3885 | 3875 | 18 |
| 256 | 20230706 | 144900 | 4023096610 | 3875 | 3875 | 3885 | 3870 | 1062 |
| 257 | 20230706 | 144800 | 4018980375 | 3875 | 3875 | 3885 | 3870 | 1138 |
| 258 | 20230706 | 144700 | 4014570850 | 3875 | 3880 | 3885 | 3870 | 1651 |
| 259 | 20230706 | 144600 | 4008167855 | 3880 | 3875 | 3880 | 3875 | 2942 |
| 260 | 20230706 | 144500 | 3996767595 | 3875 | 3870 | 3880 | 3870 | 749 |
| 261 | 20230706 | 144400 | 3993864275 | 3880 | 3880 | 3880 | 3880 | 31 |
| 262 | 20230706 | 144300 | 3993743995 | 3870 | 3865 | 3880 | 3865 | 929 |
| 263 | 20230706 | 144200 | 3990143275 | 3870 | 3870 | 3870 | 3870 | 54 |
| 264 | 20230706 | 144100 | 3989934295 | 3865 | 3865 | 3870 | 3865 | 22 |
| 265 | 20230706 | 144000 | 3989849260 | 3870 | 3870 | 3870 | 3870 | 14 |
| 266 | 20230706 | 143900 | 3989795080 | 3870 | 3870 | 3870 | 3870 | 330 |
| 267 | 20230706 | 143800 | 3988517980 | 3870 | 3875 | 3875 | 3870 | 11 |
| 268 | 20230706 | 143700 | 3988475405 | 3865 | 3885 | 3885 | 3865 | 410 |
| 269 | 20230706 | 143600 | 3986890545 | 3875 | 3875 | 3875 | 3875 | 2 |
| 270 | 20230706 | 143500 | 3986882795 | 3885 | 3885 | 3885 | 3885 | 1 |
| 271 | 20230706 | 143400 | 3986878910 | 3860 | 3865 | 3865 | 3860 | 2853 |
| 272 | 20230706 | 143300 | 3975858875 | 3885 | 3875 | 3885 | 3865 | 5960 |
| 273 | 20230706 | 143200 | 3952752030 | 3875 | 3880 | 3880 | 3875 | 54 |
| 274 | 20230706 | 143100 | 3952542660 | 3880 | 3870 | 3880 | 3870 | 1810 |
| 275 | 20230706 | 143000 | 3945529720 | 3870 | 3865 | 3870 | 3865 | 433 |
| 276 | 20230706 | 142900 | 3943856010 | 3865 | 3865 | 3865 | 3865 | 330 |
| 277 | 20230706 | 142800 | 3942580560 | 3865 | 3865 | 3865 | 3865 | 670 |
| 278 | 20230706 | 142700 | 3939991010 | 3875 | 3870 | 3875 | 3870 | 40 |
| 279 | 20230706 | 142600 | 3939836185 | 3875 | 3865 | 3875 | 3865 | 652 |
| 280 | 20230706 | 142500 | 3937315440 | 3875 | 3875 | 3875 | 3875 | 10 |
| 281 | 20230706 | 142400 | 3937276690 | 3875 | 3875 | 3875 | 3875 | 100 |
| 282 | 20230706 | 142300 | 3936889190 | 3875 | 3865 | 3875 | 3865 | 592 |
| 283 | 20230706 | 142200 | 3934598400 | 3875 | 3875 | 3875 | 3875 | 10 |
| 284 | 20230706 | 142100 | 3934559650 | 3865 | 3865 | 3870 | 3865 | 169 |
| 285 | 20230706 | 142000 | 3933906450 | 3875 | 3875 | 3875 | 3875 | 301 |
| 286 | 20230706 | 141900 | 3932740075 | 3870 | 3875 | 3875 | 3870 | 4250 |
| 287 | 20230706 | 141800 | 3916291495 | 3875 | 3880 | 3880 | 3875 | 166 |
| 288 | 20230706 | 141700 | 3915648240 | 3875 | 3875 | 3880 | 3870 | 5042 |
| 289 | 20230706 | 141600 | 3896122260 | 3880 | 3875 | 3880 | 3875 | 303 |
| 290 | 20230706 | 141500 | 3894946630 | 3880 | 3880 | 3880 | 3880 | 0 |
| 291 | 20230706 | 141400 | 3894946630 | 3880 | 3875 | 3880 | 3875 | 400 |
| 292 | 20230706 | 141300 | 3893394975 | 3875 | 3870 | 3875 | 3870 | 683 |
| 293 | 20230706 | 141200 | 3890750240 | 3875 | 3875 | 3875 | 3875 | 2 |
| 294 | 20230706 | 141100 | 3890742490 | 3870 | 3860 | 3870 | 3860 | 417 |
| 295 | 20230706 | 141000 | 3889128900 | 3860 | 3870 | 3870 | 3860 | 503 |
| 296 | 20230706 | 140900 | 3887187290 | 3860 | 3860 | 3860 | 3860 | 4 |
| 297 | 20230706 | 140800 | 3887171850 | 3865 | 3865 | 3865 | 3865 | 1 |
| 298 | 20230706 | 140700 | 3887167985 | 3855 | 3855 | 3855 | 3855 | 1 |
| 299 | 20230706 | 140600 | 3887164130 | 3865 | 3870 | 3870 | 3860 | 384 |
| 300 | 20230706 | 140500 | 3885680005 | 3870 | 3870 | 3875 | 3870 | 7 |
| 301 | 20230706 | 140400 | 3885652910 | 3870 | 3880 | 3880 | 3870 | 10 |
| 302 | 20230706 | 140300 | 3885614200 | 3875 | 3875 | 3875 | 3875 | 257 |
| 303 | 20230706 | 140200 | 3884618325 | 3880 | 3880 | 3880 | 3880 | 0 |
| 304 | 20230706 | 140100 | 3884618325 | 3880 | 3865 | 3880 | 3865 | 966 |
| 305 | 20230706 | 140000 | 3880879950 | 3870 | 3870 | 3870 | 3870 | 60 |
| 306 | 20230706 | 135900 | 3880647750 | 3870 | 3870 | 3870 | 3870 | 3738 |
| 307 | 20230706 | 135800 | 3866181690 | 3870 | 3870 | 3870 | 3870 | 25 |
| 308 | 20230706 | 135700 | 3866084940 | 3870 | 3865 | 3870 | 3855 | 841 |
| 309 | 20230706 | 135600 | 3862841650 | 3870 | 3855 | 3870 | 3855 | 4585 |
| 310 | 20230706 | 135500 | 3845144200 | 3855 | 3855 | 3855 | 3855 | 10 |
| 311 | 20230706 | 135400 | 3845105650 | 3855 | 3850 | 3855 | 3850 | 51 |
| 312 | 20230706 | 135300 | 3844909295 | 3850 | 3850 | 3850 | 3850 | 509 |
| 313 | 20230706 | 135200 | 3842949645 | 3855 | 3855 | 3855 | 3855 | 0 |
| 314 | 20230706 | 135100 | 3842949645 | 3855 | 3855 | 3855 | 3855 | 8 |
| 315 | 20230706 | 135000 | 3842918805 | 3850 | 3850 | 3850 | 3850 | 770 |
| 316 | 20230706 | 134900 | 3839954305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 317 | 20230706 | 134800 | 3839954305 | 3855 | 3850 | 3855 | 3850 | 1679 |
| 318 | 20230706 | 134700 | 3833490150 | 3855 | 3850 | 3855 | 3850 | 2001 |
| 319 | 20230706 | 134600 | 3825786295 | 3860 | 3860 | 3860 | 3860 | 1 |
| 320 | 20230706 | 134500 | 3825782435 | 3865 | 3860 | 3865 | 3860 | 44 |
| 321 | 20230706 | 134400 | 3825612425 | 3860 | 3855 | 3860 | 3855 | 600 |
| 322 | 20230706 | 134300 | 3823299420 | 3855 | 3860 | 3865 | 3855 | 925 |
| 323 | 20230706 | 134200 | 3819729265 | 3860 | 3860 | 3860 | 3860 | 729 |
| 324 | 20230706 | 134100 | 3816915325 | 3860 | 3860 | 3860 | 3855 | 252 |
| 325 | 20230706 | 134000 | 3815942690 | 3860 | 3850 | 3860 | 3850 | 446 |
| 326 | 20230706 | 133900 | 3814225265 | 3850 | 3860 | 3860 | 3850 | 103 |
| 327 | 20230706 | 133800 | 3813828705 | 3850 | 3850 | 3850 | 3850 | 534 |
| 328 | 20230706 | 133700 | 3811772805 | 3850 | 3845 | 3850 | 3840 | 733 |
| 329 | 20230706 | 133600 | 3808950980 | 3845 | 3845 | 3845 | 3840 | 978 |
| 330 | 20230706 | 133500 | 3805191265 | 3845 | 3835 | 3845 | 3835 | 2626 |
| 331 | 20230706 | 133400 | 3795120485 | 3835 | 3860 | 3860 | 3835 | 1842 |
| 332 | 20230706 | 133300 | 3788052755 | 3840 | 3845 | 3860 | 3840 | 5332 |
| 333 | 20230706 | 133200 | 3767576730 | 3845 | 3850 | 3865 | 3845 | 62 |
| 334 | 20230706 | 133100 | 3767338115 | 3840 | 3845 | 3845 | 3840 | 3562 |
| 335 | 20230706 | 133000 | 3753646610 | 3845 | 3865 | 3865 | 3845 | 3399 |
| 336 | 20230706 | 132900 | 3740560495 | 3870 | 3870 | 3870 | 3870 | 1 |
| 337 | 20230706 | 132800 | 3740556625 | 3870 | 3870 | 3870 | 3870 | 178 |
| 338 | 20230706 | 132700 | 3739867765 | 3870 | 3855 | 3870 | 3845 | 660 |
| 339 | 20230706 | 132600 | 3737327410 | 3845 | 3855 | 3860 | 3845 | 2810 |
| 340 | 20230706 | 132500 | 3726483995 | 3855 | 3845 | 3855 | 3845 | 664 |
| 341 | 20230706 | 132400 | 3723928915 | 3845 | 3860 | 3860 | 3845 | 303 |
| 342 | 20230706 | 132300 | 3722762365 | 3860 | 3845 | 3860 | 3845 | 2345 |
| 343 | 20230706 | 132200 | 3713729475 | 3845 | 3860 | 3860 | 3840 | 4392 |
| 344 | 20230706 | 132100 | 3696831660 | 3865 | 3855 | 3865 | 3850 | 17026 |
| 345 | 20230706 | 132000 | 3631247560 | 3865 | 3865 | 3865 | 3855 | 2782 |
| 346 | 20230706 | 131900 | 3620521095 | 3860 | 3865 | 3870 | 3860 | 10393 |
| 347 | 20230706 | 131800 | 3580379440 | 3870 | 3870 | 3875 | 3870 | 4838 |
| 348 | 20230706 | 131700 | 3561652410 | 3875 | 3880 | 3880 | 3875 | 3199 |
| 349 | 20230706 | 131600 | 3549253780 | 3875 | 3885 | 3885 | 3875 | 670 |
| 350 | 20230706 | 131500 | 3546657520 | 3880 | 3880 | 3885 | 3880 | 7158 |
| 351 | 20230706 | 131400 | 3518884050 | 3890 | 3885 | 3890 | 3880 | 6058 |
| 352 | 20230706 | 131300 | 3495352260 | 3885 | 3885 | 3885 | 3885 | 50 |
| 353 | 20230706 | 131200 | 3495158010 | 3895 | 3885 | 3895 | 3885 | 1029 |
| 354 | 20230706 | 131100 | 3491160315 | 3885 | 3885 | 3885 | 3885 | 3 |
| 355 | 20230706 | 131000 | 3491148660 | 3885 | 3895 | 3895 | 3885 | 278 |
| 356 | 20230706 | 130900 | 3490068610 | 3890 | 3890 | 3890 | 3890 | 1491 |
| 357 | 20230706 | 130800 | 3484268620 | 3895 | 3885 | 3895 | 3885 | 394 |
| 358 | 20230706 | 130700 | 3482736885 | 3885 | 3885 | 3885 | 3880 | 3633 |
| 359 | 20230706 | 130600 | 3468626280 | 3900 | 3900 | 3900 | 3900 | 8 |
| 360 | 20230706 | 130500 | 3468595080 | 3900 | 3905 | 3905 | 3900 | 8931 |
| 361 | 20230706 | 130400 | 3433762550 | 3905 | 3905 | 3910 | 3905 | 103 |
| 362 | 20230706 | 130300 | 3433360325 | 3910 | 3910 | 3910 | 3910 | 2502 |
| 363 | 20230706 | 130200 | 3423577505 | 3910 | 3910 | 3915 | 3910 | 327 |
| 364 | 20230706 | 130100 | 3422297565 | 3915 | 3910 | 3915 | 3905 | 2280 |
| 365 | 20230706 | 130000 | 3413388435 | 3905 | 3905 | 3905 | 3905 | 42 |
| 366 | 20230706 | 125900 | 3413224425 | 3900 | 3900 | 3900 | 3900 | 180 |
| 367 | 20230706 | 125800 | 3412522425 | 3905 | 3880 | 3905 | 3880 | 6858 |
| 368 | 20230706 | 125700 | 3385777725 | 3880 | 3895 | 3895 | 3880 | 478 |
| 369 | 20230706 | 125600 | 3383923070 | 3895 | 3900 | 3900 | 3880 | 1420 |
| 370 | 20230706 | 125500 | 3378392885 | 3885 | 3895 | 3900 | 3880 | 8660 |
| 371 | 20230706 | 125400 | 3344718855 | 3895 | 3890 | 3895 | 3890 | 2805 |
| 372 | 20230706 | 125300 | 3333807285 | 3895 | 3890 | 3895 | 3890 | 1008 |
| 373 | 20230706 | 125200 | 3329885665 | 3895 | 3895 | 3895 | 3895 | 0 |
| 374 | 20230706 | 125100 | 3329885665 | 3895 | 3910 | 3910 | 3895 | 2804 |
| 375 | 20230706 | 125000 | 3318953175 | 3910 | 3910 | 3915 | 3900 | 501 |
| 376 | 20230706 | 124900 | 3316996620 | 3915 | 3915 | 3915 | 3915 | 848 |
| 377 | 20230706 | 124800 | 3313676700 | 3915 | 3910 | 3920 | 3905 | 3793 |
| 378 | 20230706 | 124700 | 3298860185 | 3920 | 3925 | 3925 | 3920 | 1033 |
| 379 | 20230706 | 124600 | 3294810820 | 3925 | 3910 | 3925 | 3910 | 1748 |
| 380 | 20230706 | 124500 | 3287968780 | 3925 | 3920 | 3925 | 3920 | 466 |
| 381 | 20230706 | 124400 | 3286141955 | 3920 | 3910 | 3920 | 3910 | 3285 |
| 382 | 20230706 | 124300 | 3273281295 | 3910 | 3910 | 3915 | 3910 | 1167 |
| 383 | 20230706 | 124200 | 3268718140 | 3915 | 3920 | 3920 | 3915 | 3889 |
| 384 | 20230706 | 124100 | 3253483405 | 3925 | 3925 | 3925 | 3915 | 2190 |
| 385 | 20230706 | 124000 | 3244908500 | 3925 | 3920 | 3925 | 3920 | 354 |
| 386 | 20230706 | 123900 | 3243519780 | 3920 | 3920 | 3920 | 3915 | 1112 |
| 387 | 20230706 | 123800 | 3239165400 | 3920 | 3920 | 3920 | 3920 | 797 |
| 388 | 20230706 | 123700 | 3236041160 | 3925 | 3915 | 3930 | 3915 | 10617 |
| 389 | 20230706 | 123600 | 3194355535 | 3915 | 3895 | 3915 | 3890 | 13560 |
| 390 | 20230706 | 123500 | 3141446975 | 3890 | 3880 | 3890 | 3880 | 1490 |
| 391 | 20230706 | 123400 | 3135651015 | 3880 | 3890 | 3890 | 3880 | 1789 |
| 392 | 20230706 | 123300 | 3128709685 | 3880 | 3890 | 3890 | 3880 | 2201 |
| 393 | 20230706 | 123200 | 3120169795 | 3890 | 3880 | 3890 | 3880 | 101 |
| 394 | 20230706 | 123100 | 3119777905 | 3880 | 3880 | 3880 | 3880 | 0 |
| 395 | 20230706 | 123000 | 3119777905 | 3880 | 3890 | 3890 | 3880 | 911 |
| 396 | 20230706 | 122900 | 3116243115 | 3890 | 3895 | 3895 | 3890 | 1657 |
| 397 | 20230706 | 122800 | 3109794185 | 3895 | 3895 | 3895 | 3890 | 565 |
| 398 | 20230706 | 122700 | 3107593535 | 3895 | 3895 | 3895 | 3895 | 325 |
| 399 | 20230706 | 122600 | 3106327660 | 3895 | 3880 | 3895 | 3880 | 302 |
| 400 | 20230706 | 122500 | 3105154885 | 3885 | 3895 | 3895 | 3885 | 3317 |
| 401 | 20230706 | 122400 | 3092252675 | 3895 | 3890 | 3895 | 3890 | 899 |
| 402 | 20230706 | 122300 | 3088751715 | 3895 | 3890 | 3895 | 3890 | 890 |
| 403 | 20230706 | 122200 | 3085287865 | 3890 | 3890 | 3890 | 3890 | 2193 |
| 404 | 20230706 | 122100 | 3076757095 | 3890 | 3895 | 3895 | 3890 | 762 |
| 405 | 20230706 | 122000 | 3073789905 | 3890 | 3880 | 3890 | 3880 | 4884 |
| 406 | 20230706 | 121900 | 3054822190 | 3880 | 3880 | 3880 | 3880 | 833 |
| 407 | 20230706 | 121800 | 3051590150 | 3870 | 3880 | 3880 | 3870 | 10187 |
| 408 | 20230706 | 121700 | 3012163865 | 3880 | 3880 | 3880 | 3880 | 51 |
| 409 | 20230706 | 121600 | 3011965985 | 3880 | 3880 | 3880 | 3880 | 0 |
| 410 | 20230706 | 121500 | 3011965985 | 3880 | 3880 | 3880 | 3875 | 2609 |
| 411 | 20230706 | 121400 | 3001853435 | 3875 | 3875 | 3875 | 3875 | 500 |
| 412 | 20230706 | 121300 | 2999915935 | 3875 | 3875 | 3875 | 3875 | 31 |
| 413 | 20230706 | 121200 | 2999795810 | 3875 | 3870 | 3875 | 3870 | 1131 |
| 414 | 20230706 | 121100 | 2995418475 | 3870 | 3870 | 3870 | 3870 | 93 |
| 415 | 20230706 | 121000 | 2995058565 | 3870 | 3875 | 3875 | 3870 | 1405 |
| 416 | 20230706 | 120900 | 2989621105 | 3875 | 3875 | 3875 | 3875 | 0 |
| 417 | 20230706 | 120800 | 2989621105 | 3875 | 3875 | 3875 | 3875 | 0 |
| 418 | 20230706 | 120700 | 2989621105 | 3875 | 3865 | 3875 | 3865 | 307 |
| 419 | 20230706 | 120600 | 2988434410 | 3885 | 3885 | 3885 | 3885 | 1 |
| 420 | 20230706 | 120500 | 2988430525 | 3865 | 3880 | 3880 | 3865 | 2383 |
| 421 | 20230706 | 120400 | 2979210255 | 3880 | 3880 | 3880 | 3880 | 0 |
| 422 | 20230706 | 120300 | 2979210255 | 3880 | 3865 | 3880 | 3865 | 491 |
| 423 | 20230706 | 120200 | 2977309135 | 3870 | 3870 | 3875 | 3870 | 2083 |
| 424 | 20230706 | 120100 | 2969245360 | 3870 | 3880 | 3880 | 3870 | 3073 |
| 425 | 20230706 | 120000 | 2957337410 | 3880 | 3880 | 3880 | 3875 | 900 |
| 426 | 20230706 | 115900 | 2953847010 | 3880 | 3880 | 3880 | 3880 | 11 |
| 427 | 20230706 | 115800 | 2953804330 | 3875 | 3880 | 3880 | 3875 | 192 |
| 428 | 20230706 | 115700 | 2953060290 | 3880 | 3875 | 3880 | 3875 | 102 |
| 429 | 20230706 | 115600 | 2952665030 | 3880 | 3880 | 3880 | 3875 | 123 |
| 430 | 20230706 | 115500 | 2952187960 | 3875 | 3880 | 3880 | 3875 | 866 |
| 431 | 20230706 | 115400 | 2948830635 | 3885 | 3885 | 3885 | 3885 | 61 |
| 432 | 20230706 | 115300 | 2948593650 | 3885 | 3885 | 3885 | 3885 | 634 |
| 433 | 20230706 | 115200 | 2946130560 | 3885 | 3875 | 3885 | 3875 | 180 |
| 434 | 20230706 | 115100 | 2945432000 | 3875 | 3880 | 3880 | 3875 | 1351 |
| 435 | 20230706 | 115000 | 2940190505 | 3880 | 3885 | 3885 | 3880 | 286 |
| 436 | 20230706 | 114900 | 2939080795 | 3890 | 3890 | 3890 | 3890 | 67 |
| 437 | 20230706 | 114800 | 2938820165 | 3880 | 3880 | 3880 | 3880 | 201 |
| 438 | 20230706 | 114700 | 2938040285 | 3880 | 3880 | 3880 | 3880 | 1017 |
| 439 | 20230706 | 114600 | 2934094325 | 3880 | 3880 | 3880 | 3880 | 1674 |
| 440 | 20230706 | 114500 | 2927599205 | 3890 | 3895 | 3895 | 3890 | 470 |
| 441 | 20230706 | 114400 | 2925770900 | 3875 | 3895 | 3895 | 3875 | 2258 |
| 442 | 20230706 | 114300 | 2917012590 | 3900 | 3900 | 3900 | 3895 | 280 |
| 443 | 20230706 | 114200 | 2915920740 | 3900 | 3900 | 3905 | 3890 | 1080 |
| 444 | 20230706 | 114100 | 2911718365 | 3905 | 3910 | 3910 | 3900 | 872 |
| 445 | 20230706 | 114000 | 2908317550 | 3900 | 3900 | 3915 | 3900 | 2039 |
| 446 | 20230706 | 113900 | 2900350320 | 3905 | 3905 | 3905 | 3905 | 0 |
| 447 | 20230706 | 113800 | 2900350320 | 3905 | 3900 | 3905 | 3900 | 200 |
| 448 | 20230706 | 113700 | 2899569345 | 3905 | 3895 | 3905 | 3895 | 810 |
| 449 | 20230706 | 113600 | 2896407075 | 3905 | 3900 | 3905 | 3900 | 1000 |
| 450 | 20230706 | 113500 | 2892502165 | 3905 | 3895 | 3905 | 3890 | 501 |
| 451 | 20230706 | 113400 | 2890547350 | 3895 | 3900 | 3900 | 3895 | 1141 |
| 452 | 20230706 | 113300 | 2886097465 | 3900 | 3900 | 3900 | 3900 | 88 |
| 453 | 20230706 | 113200 | 2885754265 | 3905 | 3870 | 3905 | 3870 | 996 |
| 454 | 20230706 | 113100 | 2881884945 | 3870 | 3875 | 3875 | 3870 | 1782 |
| 455 | 20230706 | 113000 | 2874987920 | 3875 | 3895 | 3895 | 3875 | 1706 |
| 456 | 20230706 | 112900 | 2868375105 | 3900 | 3880 | 3900 | 3880 | 432 |
| 457 | 20230706 | 112800 | 2866694635 | 3885 | 3885 | 3905 | 3885 | 1526 |
| 458 | 20230706 | 112700 | 2860738155 | 3885 | 3895 | 3895 | 3885 | 1020 |
| 459 | 20230706 | 112600 | 2856772285 | 3895 | 3895 | 3895 | 3895 | 0 |
| 460 | 20230706 | 112500 | 2856772285 | 3895 | 3895 | 3895 | 3895 | 52 |
| 461 | 20230706 | 112400 | 2856569745 | 3905 | 3890 | 3905 | 3890 | 152 |
| 462 | 20230706 | 112300 | 2855977310 | 3875 | 3880 | 3880 | 3875 | 2201 |
| 463 | 20230706 | 112200 | 2847448250 | 3880 | 3895 | 3895 | 3880 | 502 |
| 464 | 20230706 | 112100 | 2845497490 | 3900 | 3900 | 3900 | 3895 | 202 |
| 465 | 20230706 | 112000 | 2844710690 | 3900 | 3900 | 3900 | 3900 | 1 |
| 466 | 20230706 | 111900 | 2844706790 | 3875 | 3890 | 3890 | 3875 | 1415 |
| 467 | 20230706 | 111800 | 2839214535 | 3885 | 3885 | 3905 | 3885 | 1070 |
| 468 | 20230706 | 111700 | 2835037635 | 3900 | 3875 | 3905 | 3875 | 1738 |
| 469 | 20230706 | 111600 | 2828292800 | 3875 | 3905 | 3905 | 3875 | 1877 |
| 470 | 20230706 | 111500 | 2820980405 | 3905 | 3905 | 3905 | 3905 | 12 |
| 471 | 20230706 | 111400 | 2820933545 | 3905 | 3905 | 3905 | 3880 | 3005 |
| 472 | 20230706 | 111300 | 2809268705 | 3905 | 3910 | 3910 | 3895 | 4109 |
| 473 | 20230706 | 111200 | 2793229215 | 3910 | 3910 | 3910 | 3910 | 1 |
| 474 | 20230706 | 111100 | 2793225305 | 3915 | 3920 | 3925 | 3910 | 2076 |
| 475 | 20230706 | 111000 | 2785100225 | 3925 | 3930 | 3930 | 3915 | 1062 |
| 476 | 20230706 | 110900 | 2780942335 | 3930 | 3930 | 3930 | 3920 | 502 |
| 477 | 20230706 | 110800 | 2778974475 | 3935 | 3915 | 3935 | 3915 | 9677 |
| 478 | 20230706 | 110700 | 2740982200 | 3915 | 3915 | 3925 | 3910 | 2825 |
| 479 | 20230706 | 110600 | 2729923630 | 3920 | 3925 | 3925 | 3920 | 1201 |
| 480 | 20230706 | 110500 | 2725214705 | 3915 | 3915 | 3920 | 3915 | 1685 |
| 481 | 20230706 | 110400 | 2718616540 | 3920 | 3915 | 3920 | 3915 | 205 |
| 482 | 20230706 | 110300 | 2717813890 | 3915 | 3920 | 3925 | 3915 | 2771 |
| 483 | 20230706 | 110200 | 2706947925 | 3920 | 3930 | 3930 | 3920 | 1668 |
| 484 | 20230706 | 110100 | 2700398555 | 3935 | 3925 | 3935 | 3925 | 7 |
| 485 | 20230706 | 110000 | 2700371020 | 3935 | 3935 | 3935 | 3920 | 3721 |
| 486 | 20230706 | 105900 | 2685763290 | 3940 | 3940 | 3940 | 3940 | 282 |
| 487 | 20230706 | 105800 | 2684652210 | 3935 | 3935 | 3945 | 3935 | 6019 |
| 488 | 20230706 | 105700 | 2660958130 | 3935 | 3940 | 3945 | 3935 | 2389 |
| 489 | 20230706 | 105600 | 2651548455 | 3940 | 3935 | 3940 | 3930 | 4055 |
| 490 | 20230706 | 105500 | 2635577850 | 3935 | 3935 | 3935 | 3930 | 1071 |
| 491 | 20230706 | 105400 | 2631363615 | 3935 | 3925 | 3935 | 3925 | 2356 |
| 492 | 20230706 | 105300 | 2622111315 | 3925 | 3935 | 3935 | 3925 | 1161 |
| 493 | 20230706 | 105200 | 2617554220 | 3935 | 3930 | 3935 | 3930 | 1010 |
| 494 | 20230706 | 105100 | 2613581755 | 3930 | 3900 | 3930 | 3900 | 3741 |
| 495 | 20230706 | 105000 | 2598931430 | 3900 | 3895 | 3905 | 3895 | 3111 |
| 496 | 20230706 | 104900 | 2586799040 | 3895 | 3900 | 3900 | 3895 | 762 |
| 497 | 20230706 | 104800 | 2583828240 | 3900 | 3900 | 3900 | 3900 | 2160 |
| 498 | 20230706 | 104700 | 2575404240 | 3900 | 3905 | 3905 | 3895 | 680 |
| 499 | 20230706 | 104600 | 2572749660 | 3890 | 3885 | 3890 | 3885 | 3059 |
| 500 | 20230706 | 104500 | 2560865150 | 3885 | 3865 | 3885 | 3860 | 1950 |
| 501 | 20230706 | 104400 | 2553304735 | 3875 | 3860 | 3875 | 3855 | 5920 |
| 502 | 20230706 | 104300 | 2530467180 | 3860 | 3895 | 3895 | 3860 | 10729 |
| 503 | 20230706 | 104200 | 2488894340 | 3895 | 3905 | 3905 | 3895 | 8397 |
| 504 | 20230706 | 104100 | 2456139920 | 3915 | 3910 | 3915 | 3900 | 5080 |
| 505 | 20230706 | 104000 | 2436288800 | 3915 | 3915 | 3920 | 3915 | 1691 |
| 506 | 20230706 | 103900 | 2429668325 | 3915 | 3920 | 3920 | 3915 | 2462 |
| 507 | 20230706 | 103800 | 2420025950 | 3920 | 3920 | 3920 | 3920 | 964 |
| 508 | 20230706 | 103700 | 2416247070 | 3920 | 3920 | 3920 | 3920 | 631 |
| 509 | 20230706 | 103600 | 2413773550 | 3920 | 3930 | 3930 | 3920 | 3230 |
| 510 | 20230706 | 103500 | 2401102005 | 3930 | 3925 | 3930 | 3925 | 3596 |
| 511 | 20230706 | 103400 | 2386976900 | 3925 | 3935 | 3935 | 3925 | 2204 |
| 512 | 20230706 | 103300 | 2378325230 | 3920 | 3935 | 3935 | 3920 | 236 |
| 513 | 20230706 | 103200 | 2377396675 | 3935 | 3925 | 3935 | 3920 | 3959 |
| 514 | 20230706 | 103100 | 2361868505 | 3920 | 3935 | 3935 | 3920 | 323 |
| 515 | 20230706 | 103000 | 2360602045 | 3935 | 3930 | 3935 | 3920 | 1106 |
| 516 | 20230706 | 102900 | 2356259600 | 3930 | 3935 | 3935 | 3925 | 2019 |
| 517 | 20230706 | 102800 | 2348326545 | 3935 | 3925 | 3935 | 3925 | 505 |
| 518 | 20230706 | 102700 | 2346340195 | 3930 | 3910 | 3930 | 3900 | 10957 |
| 519 | 20230706 | 102600 | 2303459120 | 3910 | 3910 | 3920 | 3910 | 5085 |
| 520 | 20230706 | 102500 | 2283546770 | 3920 | 3905 | 3920 | 3900 | 3147 |
| 521 | 20230706 | 102400 | 2271268410 | 3905 | 3920 | 3920 | 3905 | 117 |
| 522 | 20230706 | 102300 | 2270809785 | 3905 | 3900 | 3905 | 3900 | 383 |
| 523 | 20230706 | 102200 | 2269314295 | 3900 | 3935 | 3935 | 3900 | 8930 |
| 524 | 20230706 | 102100 | 2234367725 | 3935 | 3935 | 3940 | 3930 | 2757 |
| 525 | 20230706 | 102000 | 2223519255 | 3940 | 3930 | 3940 | 3930 | 976 |
| 526 | 20230706 | 101900 | 2219678005 | 3930 | 3920 | 3930 | 3920 | 1367 |
| 527 | 20230706 | 101800 | 2214316465 | 3920 | 3925 | 3925 | 3910 | 4433 |
| 528 | 20230706 | 101700 | 2196937595 | 3920 | 3930 | 3945 | 3920 | 1713 |
| 529 | 20230706 | 101600 | 2190193530 | 3930 | 3940 | 3945 | 3910 | 9355 |
| 530 | 20230706 | 101500 | 2153502415 | 3945 | 3945 | 3950 | 3940 | 1984 |
| 531 | 20230706 | 101400 | 2145681065 | 3940 | 3945 | 3955 | 3930 | 3967 |
| 532 | 20230706 | 101300 | 2130062510 | 3945 | 3965 | 3965 | 3945 | 14127 |
| 533 | 20230706 | 101200 | 2074124905 | 3965 | 3965 | 3965 | 3955 | 23231 |
| 534 | 20230706 | 101100 | 1982049250 | 3965 | 3950 | 3965 | 3945 | 37060 |
| 535 | 20230706 | 101000 | 1835438030 | 3950 | 3945 | 3950 | 3930 | 10309 |
| 536 | 20230706 | 100900 | 1794757300 | 3945 | 3940 | 3945 | 3930 | 7174 |
| 537 | 20230706 | 100800 | 1766478930 | 3940 | 3935 | 3940 | 3925 | 4255 |
| 538 | 20230706 | 100700 | 1749724855 | 3935 | 3920 | 3935 | 3915 | 8246 |
| 539 | 20230706 | 100600 | 1717329665 | 3915 | 3900 | 3915 | 3900 | 4846 |
| 540 | 20230706 | 100500 | 1698402245 | 3900 | 3910 | 3910 | 3900 | 1576 |
| 541 | 20230706 | 100400 | 1692248045 | 3910 | 3915 | 3915 | 3910 | 1265 |
| 542 | 20230706 | 100300 | 1687297695 | 3910 | 3920 | 3920 | 3910 | 2747 |
| 543 | 20230706 | 100200 | 1676541875 | 3915 | 3920 | 3935 | 3915 | 5664 |
| 544 | 20230706 | 100100 | 1654344290 | 3920 | 3940 | 3940 | 3920 | 3267 |
| 545 | 20230706 | 100000 | 1641513995 | 3940 | 3940 | 3940 | 3920 | 3315 |
| 546 | 20230706 | 095900 | 1628499660 | 3925 | 3940 | 3950 | 3920 | 10829 |
| 547 | 20230706 | 095800 | 1585891205 | 3940 | 3920 | 3950 | 3920 | 37937 |
| 548 | 20230706 | 095700 | 1436712745 | 3925 | 3895 | 3930 | 3890 | 39894 |
| 549 | 20230706 | 095600 | 1280979650 | 3895 | 3895 | 3895 | 3890 | 1927 |
| 550 | 20230706 | 095500 | 1273481855 | 3890 | 3885 | 3895 | 3885 | 2292 |
| 551 | 20230706 | 095400 | 1264561135 | 3895 | 3885 | 3895 | 3885 | 6318 |
| 552 | 20230706 | 095300 | 1239993205 | 3890 | 3890 | 3890 | 3885 | 1344 |
| 553 | 20230706 | 095200 | 1234765795 | 3880 | 3880 | 3900 | 3880 | 25425 |
| 554 | 20230706 | 095100 | 1135840560 | 3855 | 3875 | 3875 | 3855 | 1647 |
| 555 | 20230706 | 095000 | 1129458455 | 3855 | 3870 | 3875 | 3855 | 1039 |
| 556 | 20230706 | 094900 | 1125439130 | 3870 | 3870 | 3870 | 3850 | 250 |
| 557 | 20230706 | 094800 | 1124475235 | 3870 | 3855 | 3870 | 3845 | 2635 |
| 558 | 20230706 | 094700 | 1114321690 | 3850 | 3875 | 3875 | 3845 | 8425 |
| 559 | 20230706 | 094600 | 1081790690 | 3870 | 3870 | 3870 | 3865 | 2830 |
| 560 | 20230706 | 094500 | 1070838820 | 3880 | 3860 | 3880 | 3860 | 442 |
| 561 | 20230706 | 094400 | 1069129435 | 3865 | 3890 | 3890 | 3865 | 4523 |
| 562 | 20230706 | 094300 | 1051624330 | 3890 | 3885 | 3895 | 3875 | 2822 |
| 563 | 20230706 | 094200 | 1040668660 | 3890 | 3890 | 3895 | 3885 | 7290 |
| 564 | 20230706 | 094100 | 1012309915 | 3890 | 3895 | 3900 | 3885 | 6274 |
| 565 | 20230706 | 094000 | 987884530 | 3895 | 3885 | 3895 | 3875 | 2444 |
| 566 | 20230706 | 093900 | 978393345 | 3885 | 3870 | 3885 | 3870 | 13224 |
| 567 | 20230706 | 093800 | 927032075 | 3885 | 3885 | 3895 | 3860 | 4255 |
| 568 | 20230706 | 093700 | 910563620 | 3900 | 3900 | 3900 | 3885 | 7992 |
| 569 | 20230706 | 093600 | 879412765 | 3900 | 3860 | 3900 | 3845 | 20861 |
| 570 | 20230706 | 093500 | 798482330 | 3870 | 3875 | 3875 | 3870 | 669 |
| 571 | 20230706 | 093400 | 795893290 | 3860 | 3855 | 3875 | 3845 | 10953 |
| 572 | 20230706 | 093300 | 753566490 | 3855 | 3855 | 3855 | 3850 | 7388 |
| 573 | 20230706 | 093200 | 725119250 | 3850 | 3860 | 3860 | 3850 | 604 |
| 574 | 20230706 | 093100 | 722788020 | 3860 | 3860 | 3860 | 3845 | 12027 |
| 575 | 20230706 | 093000 | 676515150 | 3860 | 3860 | 3860 | 3840 | 10408 |
| 576 | 20230706 | 092900 | 636486280 | 3860 | 3850 | 3860 | 3850 | 2929 |
| 577 | 20230706 | 092800 | 625202820 | 3850 | 3850 | 3865 | 3845 | 554 |
| 578 | 20230706 | 092700 | 623070380 | 3850 | 3850 | 3855 | 3845 | 3997 |
| 579 | 20230706 | 092600 | 607691935 | 3850 | 3865 | 3875 | 3850 | 10565 |
| 580 | 20230706 | 092500 | 566925335 | 3875 | 3890 | 3890 | 3865 | 967 |
| 581 | 20230706 | 092400 | 563171935 | 3890 | 3880 | 3900 | 3880 | 25229 |
| 582 | 20230706 | 092300 | 465054020 | 3880 | 3870 | 3880 | 3860 | 16052 |
| 583 | 20230706 | 092200 | 402856805 | 3870 | 3840 | 3870 | 3840 | 9498 |
| 584 | 20230706 | 092100 | 366246265 | 3845 | 3840 | 3850 | 3825 | 15029 |
| 585 | 20230706 | 092000 | 308423095 | 3840 | 3850 | 3850 | 3820 | 5889 |
| 586 | 20230706 | 091900 | 285784645 | 3840 | 3820 | 3850 | 3815 | 11842 |
| 587 | 20230706 | 091800 | 240395805 | 3820 | 3815 | 3825 | 3815 | 6145 |
| 588 | 20230706 | 091700 | 216905485 | 3815 | 3795 | 3815 | 3795 | 14725 |
| 589 | 20230706 | 091600 | 160932940 | 3795 | 3790 | 3795 | 3790 | 1321 |
| 590 | 20230706 | 091500 | 155919750 | 3790 | 3785 | 3790 | 3780 | 3387 |
| 591 | 20230706 | 091400 | 143095100 | 3785 | 3765 | 3785 | 3765 | 5178 |
| 592 | 20230706 | 091300 | 123517545 | 3760 | 3770 | 3770 | 3755 | 257 |
| 593 | 20230706 | 091200 | 122549985 | 3765 | 3765 | 3765 | 3760 | 701 |
| 594 | 20230706 | 091100 | 119910800 | 3770 | 3765 | 3770 | 3760 | 1293 |
| 595 | 20230706 | 091000 | 115046455 | 3765 | 3765 | 3775 | 3765 | 233 |
| 596 | 20230706 | 090900 | 114167160 | 3775 | 3790 | 3790 | 3775 | 3137 |
| 597 | 20230706 | 090800 | 102321910 | 3785 | 3775 | 3785 | 3775 | 989 |
| 598 | 20230706 | 090700 | 98580180 | 3775 | 3770 | 3780 | 3765 | 12752 |
| 599 | 20230706 | 090600 | 50552585 | 3770 | 3755 | 3780 | 3755 | 2267 |
| 600 | 20230706 | 090500 | 42006825 | 3750 | 3725 | 3750 | 3720 | 5481 |
| 601 | 20230706 | 090400 | 21527500 | 3720 | 3735 | 3735 | 3720 | 501 |
| 602 | 20230706 | 090300 | 19656280 | 3740 | 3730 | 3740 | 3730 | 2701 |
| 603 | 20230706 | 090200 | 9567600 | 3735 | 3735 | 3735 | 3735 | 0 |
| 604 | 20230706 | 090100 | 9567600 | 3735 | 3745 | 3745 | 3735 | 79 |
| 605 | 20230706 | 090000 | 9272455 | 3745 | 3760 | 3760 | 3725 | 2486 |