31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 5827 |
| 3 | 20230626 | 192600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20230626 | 192500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20230626 | 192400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20230626 | 192300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20230626 | 192200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20230626 | 192100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20230626 | 192000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20230626 | 191900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20230626 | 191800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20230626 | 191700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20230626 | 191600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20230626 | 191500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20230626 | 191400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20230626 | 191300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20230626 | 191200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20230626 | 191100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20230626 | 191000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20230626 | 190900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20230626 | 190800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20230626 | 190700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20230626 | 190600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20230626 | 190500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20230626 | 190400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20230626 | 190300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20230626 | 190200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20230626 | 190100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20230626 | 190000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20230626 | 185900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20230626 | 185800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20230626 | 185700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 5827 |
| 33 | 20230626 | 185600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20230626 | 185500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20230626 | 185400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20230626 | 185300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20230626 | 185200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20230626 | 185100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20230626 | 185000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20230626 | 184900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20230626 | 184800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20230626 | 184700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20230626 | 184600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20230626 | 184500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20230626 | 184400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20230626 | 184300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20230626 | 184200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20230626 | 184100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20230626 | 184000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20230626 | 183900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20230626 | 183800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20230626 | 183700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20230626 | 183600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20230626 | 183500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20230626 | 183400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20230626 | 183300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20230626 | 183200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20230626 | 183100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20230626 | 183000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20230626 | 182900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20230626 | 182800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20230626 | 182700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 5827 |
| 63 | 20230626 | 182600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20230626 | 182500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20230626 | 182400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20230626 | 182300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20230626 | 182200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20230626 | 182100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20230626 | 182000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20230626 | 181900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20230626 | 181800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20230626 | 181700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20230626 | 181600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20230626 | 181500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20230626 | 181400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20230626 | 181300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20230626 | 181200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20230626 | 181100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20230626 | 181000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20230626 | 180900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20230626 | 180800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20230626 | 180700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20230626 | 180600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20230626 | 180500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20230626 | 180400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20230626 | 180300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20230626 | 180200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20230626 | 180100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20230626 | 180000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20230626 | 175900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20230626 | 175800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20230626 | 175700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 5827 |
| 93 | 20230626 | 175600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20230626 | 175500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20230626 | 175400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20230626 | 175300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20230626 | 175200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20230626 | 175100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20230626 | 175000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20230626 | 174900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20230626 | 174800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20230626 | 174700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20230626 | 174600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20230626 | 174500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20230626 | 174400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20230626 | 174300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20230626 | 174200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20230626 | 174100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20230626 | 174000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20230626 | 173900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20230626 | 173800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20230626 | 173700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20230626 | 173600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20230626 | 173500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20230626 | 173400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20230626 | 173300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20230626 | 173200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20230626 | 173100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20230626 | 173000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20230626 | 172900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20230626 | 172800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20230626 | 172700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 5827 |
| 123 | 20230626 | 172600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20230626 | 172500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20230626 | 172400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20230626 | 172300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20230626 | 172200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20230626 | 172100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20230626 | 172000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20230626 | 171900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20230626 | 171800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20230626 | 171700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20230626 | 171600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20230626 | 171500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20230626 | 171400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20230626 | 171300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20230626 | 171200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20230626 | 171100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20230626 | 171000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20230626 | 170900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20230626 | 170800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20230626 | 170700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20230626 | 170600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20230626 | 170500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20230626 | 170400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20230626 | 170300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20230626 | 170200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20230626 | 170100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20230626 | 170000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20230626 | 165900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20230626 | 165800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20230626 | 165700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 5827 |
| 153 | 20230626 | 165600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20230626 | 165500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20230626 | 165400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20230626 | 165300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20230626 | 165200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20230626 | 165100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20230626 | 165000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20230626 | 164900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20230626 | 164800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20230626 | 164700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20230626 | 164600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20230626 | 164500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20230626 | 164400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20230626 | 164300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20230626 | 164200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20230626 | 164100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20230626 | 164000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20230626 | 163900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20230626 | 163800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20230626 | 163700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20230626 | 163600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20230626 | 163500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20230626 | 163400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20230626 | 163300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20230626 | 163200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20230626 | 163100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20230626 | 163000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20230626 | 162900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20230626 | 162800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20230626 | 162700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 5827 |
| 183 | 20230626 | 162600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20230626 | 162500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20230626 | 162400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20230626 | 162300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20230626 | 162200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20230626 | 162100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20230626 | 162000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20230626 | 161900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20230626 | 161800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20230626 | 161700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20230626 | 161600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20230626 | 161500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20230626 | 161400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20230626 | 161300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20230626 | 161200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20230626 | 161100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20230626 | 161000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20230626 | 160900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20230626 | 160800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20230626 | 160700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20230626 | 160600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20230626 | 160500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20230626 | 160400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20230626 | 160300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20230626 | 160200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20230626 | 160100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20230626 | 160000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20230626 | 155900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20230626 | 155800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20230626 | 155700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 5827 |
| 213 | 20230626 | 155600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20230626 | 155500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20230626 | 155400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20230626 | 155300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20230626 | 155200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20230626 | 155100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20230626 | 155000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20230626 | 154900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20230626 | 154800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20230626 | 154700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20230626 | 154600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20230626 | 154500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20230626 | 154400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20230626 | 154300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20230626 | 154200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20230626 | 154100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20230626 | 154000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20230626 | 153900 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20230626 | 153800 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20230626 | 153700 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20230626 | 153600 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 234 | 20230626 | 153500 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20230626 | 153400 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 236 | 20230626 | 153300 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 237 | 20230626 | 153200 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 238 | 20230626 | 153100 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 0 |
| 239 | 20230626 | 153000 | 3134952680 | 4750 | 4750 | 4750 | 4750 | 5827 |
| 240 | 20230626 | 152900 | 3107274430 | 4785 | 4785 | 4785 | 4785 | 0 |
| 241 | 20230626 | 152800 | 3107274430 | 4785 | 4785 | 4785 | 4785 | 0 |
| 242 | 20230626 | 152700 | 3107274430 | 4785 | 4785 | 4785 | 4785 | 0 |
| 243 | 20230626 | 152600 | 3107274430 | 4785 | 4785 | 4785 | 4785 | 0 |
| 244 | 20230626 | 152500 | 3107274430 | 4785 | 4785 | 4785 | 4785 | 0 |
| 245 | 20230626 | 152400 | 3107274430 | 4785 | 4785 | 4785 | 4785 | 0 |
| 246 | 20230626 | 152300 | 3107274430 | 4785 | 4785 | 4785 | 4785 | 0 |
| 247 | 20230626 | 152200 | 3107274430 | 4785 | 4785 | 4785 | 4785 | 0 |
| 248 | 20230626 | 152100 | 3107274430 | 4785 | 4785 | 4785 | 4785 | 0 |
| 249 | 20230626 | 152000 | 3107274430 | 4785 | 4785 | 4785 | 4785 | 0 |
| 250 | 20230626 | 151900 | 3107274430 | 4785 | 4810 | 4815 | 4780 | 3191 |
| 251 | 20230626 | 151800 | 3091925465 | 4800 | 4760 | 4800 | 4760 | 1322 |
| 252 | 20230626 | 151700 | 3085601865 | 4760 | 4755 | 4760 | 4755 | 4745 |
| 253 | 20230626 | 151600 | 3063019825 | 4735 | 4735 | 4760 | 4735 | 1365 |
| 254 | 20230626 | 151500 | 3056552910 | 4755 | 4730 | 4755 | 4725 | 10753 |
| 255 | 20230626 | 151400 | 3005741135 | 4760 | 4740 | 4760 | 4740 | 2739 |
| 256 | 20230626 | 151300 | 2992721320 | 4730 | 4740 | 4740 | 4730 | 235 |
| 257 | 20230626 | 151200 | 2991609670 | 4735 | 4735 | 4735 | 4735 | 88 |
| 258 | 20230626 | 151100 | 2991192990 | 4730 | 4735 | 4735 | 4730 | 1772 |
| 259 | 20230626 | 151000 | 2982806430 | 4735 | 4730 | 4735 | 4730 | 207 |
| 260 | 20230626 | 150900 | 2981826420 | 4735 | 4735 | 4735 | 4735 | 50 |
| 261 | 20230626 | 150800 | 2981589670 | 4740 | 4750 | 4750 | 4740 | 28 |
| 262 | 20230626 | 150700 | 2981456810 | 4745 | 4735 | 4745 | 4735 | 2020 |
| 263 | 20230626 | 150600 | 2971881605 | 4735 | 4735 | 4735 | 4735 | 24 |
| 264 | 20230626 | 150500 | 2971767965 | 4735 | 4740 | 4740 | 4735 | 211 |
| 265 | 20230626 | 150400 | 2970768255 | 4755 | 4750 | 4755 | 4750 | 1410 |
| 266 | 20230626 | 150300 | 2964069940 | 4755 | 4755 | 4755 | 4755 | 575 |
| 267 | 20230626 | 150200 | 2961335815 | 4755 | 4765 | 4765 | 4755 | 663 |
| 268 | 20230626 | 150100 | 2958181930 | 4770 | 4770 | 4770 | 4770 | 241 |
| 269 | 20230626 | 150000 | 2957032360 | 4770 | 4760 | 4770 | 4760 | 531 |
| 270 | 20230626 | 145900 | 2954500620 | 4755 | 4755 | 4755 | 4755 | 188 |
| 271 | 20230626 | 145800 | 2953606680 | 4750 | 4750 | 4750 | 4745 | 2226 |
| 272 | 20230626 | 145700 | 2943033800 | 4750 | 4755 | 4760 | 4750 | 1176 |
| 273 | 20230626 | 145600 | 2937438065 | 4755 | 4745 | 4755 | 4740 | 818 |
| 274 | 20230626 | 145500 | 2933556990 | 4745 | 4750 | 4750 | 4740 | 3755 |
| 275 | 20230626 | 145400 | 2915744355 | 4750 | 4770 | 4775 | 4750 | 3611 |
| 276 | 20230626 | 145300 | 2898566135 | 4775 | 4780 | 4780 | 4775 | 908 |
| 277 | 20230626 | 145200 | 2894226155 | 4785 | 4795 | 4795 | 4780 | 949 |
| 278 | 20230626 | 145100 | 2889684875 | 4795 | 4790 | 4800 | 4790 | 630 |
| 279 | 20230626 | 145000 | 2886664285 | 4790 | 4785 | 4790 | 4785 | 2885 |
| 280 | 20230626 | 144900 | 2872853055 | 4780 | 4775 | 4780 | 4775 | 602 |
| 281 | 20230626 | 144800 | 2869975500 | 4780 | 4780 | 4780 | 4780 | 615 |
| 282 | 20230626 | 144700 | 2867035800 | 4785 | 4785 | 4785 | 4780 | 680 |
| 283 | 20230626 | 144600 | 2863782300 | 4785 | 4790 | 4790 | 4780 | 2929 |
| 284 | 20230626 | 144500 | 2849771155 | 4805 | 4800 | 4810 | 4800 | 2155 |
| 285 | 20230626 | 144400 | 2839425875 | 4800 | 4785 | 4800 | 4785 | 10922 |
| 286 | 20230626 | 144300 | 2787057140 | 4785 | 4785 | 4785 | 4780 | 2437 |
| 287 | 20230626 | 144200 | 2775398995 | 4780 | 4785 | 4785 | 4780 | 287 |
| 288 | 20230626 | 144100 | 2774026825 | 4785 | 4785 | 4785 | 4785 | 609 |
| 289 | 20230626 | 144000 | 2771112760 | 4785 | 4780 | 4785 | 4780 | 1077 |
| 290 | 20230626 | 143900 | 2765964575 | 4775 | 4770 | 4775 | 4770 | 717 |
| 291 | 20230626 | 143800 | 2762541760 | 4770 | 4780 | 4780 | 4770 | 595 |
| 292 | 20230626 | 143700 | 2759697735 | 4780 | 4780 | 4780 | 4775 | 637 |
| 293 | 20230626 | 143600 | 2756652880 | 4780 | 4785 | 4785 | 4780 | 1145 |
| 294 | 20230626 | 143500 | 2751179355 | 4780 | 4780 | 4780 | 4780 | 1080 |
| 295 | 20230626 | 143400 | 2746016955 | 4775 | 4775 | 4780 | 4775 | 599 |
| 296 | 20230626 | 143300 | 2743153935 | 4780 | 4785 | 4790 | 4780 | 1254 |
| 297 | 20230626 | 143200 | 2737154745 | 4785 | 4785 | 4785 | 4785 | 1064 |
| 298 | 20230626 | 143100 | 2732063505 | 4785 | 4790 | 4790 | 4785 | 1149 |
| 299 | 20230626 | 143000 | 2726565155 | 4785 | 4780 | 4785 | 4775 | 753 |
| 300 | 20230626 | 142900 | 2722965440 | 4775 | 4785 | 4785 | 4775 | 2551 |
| 301 | 20230626 | 142800 | 2710765210 | 4785 | 4780 | 4790 | 4780 | 1465 |
| 302 | 20230626 | 142700 | 2703755470 | 4785 | 4775 | 4790 | 4775 | 1934 |
| 303 | 20230626 | 142600 | 2694502580 | 4775 | 4785 | 4785 | 4770 | 2138 |
| 304 | 20230626 | 142500 | 2684289245 | 4780 | 4790 | 4800 | 4780 | 1985 |
| 305 | 20230626 | 142400 | 2674775615 | 4795 | 4805 | 4805 | 4790 | 1858 |
| 306 | 20230626 | 142300 | 2665861495 | 4795 | 4820 | 4820 | 4795 | 1227 |
| 307 | 20230626 | 142200 | 2659959645 | 4820 | 4835 | 4835 | 4820 | 721 |
| 308 | 20230626 | 142100 | 2656475470 | 4835 | 4830 | 4835 | 4830 | 871 |
| 309 | 20230626 | 142000 | 2652266590 | 4830 | 4825 | 4830 | 4820 | 351 |
| 310 | 20230626 | 141900 | 2650573100 | 4810 | 4810 | 4810 | 4810 | 3970 |
| 311 | 20230626 | 141800 | 2631477400 | 4810 | 4815 | 4815 | 4810 | 1585 |
| 312 | 20230626 | 141700 | 2623853190 | 4825 | 4815 | 4825 | 4800 | 6281 |
| 313 | 20230626 | 141600 | 2593671165 | 4805 | 4820 | 4820 | 4805 | 1461 |
| 314 | 20230626 | 141500 | 2586637800 | 4820 | 4825 | 4825 | 4820 | 495 |
| 315 | 20230626 | 141400 | 2584251555 | 4825 | 4825 | 4825 | 4820 | 1814 |
| 316 | 20230626 | 141300 | 2575499255 | 4825 | 4825 | 4825 | 4825 | 779 |
| 317 | 20230626 | 141200 | 2571740580 | 4825 | 4830 | 4830 | 4820 | 1439 |
| 318 | 20230626 | 141100 | 2564797815 | 4835 | 4825 | 4840 | 4825 | 1034 |
| 319 | 20230626 | 141000 | 2559803625 | 4825 | 4835 | 4850 | 4820 | 4079 |
| 320 | 20230626 | 140900 | 2540115110 | 4835 | 4855 | 4855 | 4835 | 3809 |
| 321 | 20230626 | 140800 | 2521664580 | 4855 | 4845 | 4855 | 4840 | 3123 |
| 322 | 20230626 | 140700 | 2506526510 | 4845 | 4855 | 4855 | 4845 | 950 |
| 323 | 20230626 | 140600 | 2501921540 | 4855 | 4845 | 4855 | 4845 | 2985 |
| 324 | 20230626 | 140500 | 2487448160 | 4840 | 4840 | 4845 | 4840 | 952 |
| 325 | 20230626 | 140400 | 2482839850 | 4840 | 4840 | 4845 | 4840 | 1028 |
| 326 | 20230626 | 140300 | 2477861925 | 4845 | 4830 | 4845 | 4830 | 1876 |
| 327 | 20230626 | 140200 | 2468787205 | 4830 | 4815 | 4830 | 4815 | 2032 |
| 328 | 20230626 | 140100 | 2458987800 | 4810 | 4820 | 4820 | 4805 | 2805 |
| 329 | 20230626 | 140000 | 2445490095 | 4825 | 4830 | 4830 | 4815 | 3580 |
| 330 | 20230626 | 135900 | 2428225080 | 4835 | 4850 | 4850 | 4835 | 2249 |
| 331 | 20230626 | 135800 | 2417338860 | 4860 | 4860 | 4860 | 4845 | 6417 |
| 332 | 20230626 | 135700 | 2386202395 | 4855 | 4865 | 4865 | 4850 | 9971 |
| 333 | 20230626 | 135600 | 2337748535 | 4865 | 4860 | 4865 | 4850 | 9698 |
| 334 | 20230626 | 135500 | 2290620055 | 4865 | 4850 | 4875 | 4850 | 11904 |
| 335 | 20230626 | 135400 | 2232737025 | 4845 | 4860 | 4860 | 4845 | 7500 |
| 336 | 20230626 | 135300 | 2196359375 | 4855 | 4830 | 4860 | 4830 | 9355 |
| 337 | 20230626 | 135200 | 2151053745 | 4830 | 4825 | 4835 | 4820 | 1602 |
| 338 | 20230626 | 135100 | 2143318880 | 4825 | 4810 | 4835 | 4810 | 2442 |
| 339 | 20230626 | 135000 | 2131534655 | 4810 | 4800 | 4820 | 4795 | 6024 |
| 340 | 20230626 | 134900 | 2102584155 | 4800 | 4800 | 4800 | 4795 | 1481 |
| 341 | 20230626 | 134800 | 2095478615 | 4800 | 4785 | 4800 | 4785 | 3881 |
| 342 | 20230626 | 134700 | 2076878315 | 4780 | 4770 | 4780 | 4770 | 4386 |
| 343 | 20230626 | 134600 | 2055939290 | 4770 | 4755 | 4770 | 4755 | 1503 |
| 344 | 20230626 | 134500 | 2048781000 | 4750 | 4740 | 4750 | 4740 | 1290 |
| 345 | 20230626 | 134400 | 2042663500 | 4745 | 4740 | 4745 | 4740 | 900 |
| 346 | 20230626 | 134300 | 2038393310 | 4745 | 4745 | 4750 | 4745 | 992 |
| 347 | 20230626 | 134200 | 2033683870 | 4745 | 4745 | 4745 | 4745 | 1481 |
| 348 | 20230626 | 134100 | 2026656525 | 4745 | 4740 | 4745 | 4740 | 504 |
| 349 | 20230626 | 134000 | 2024265150 | 4740 | 4735 | 4740 | 4735 | 70 |
| 350 | 20230626 | 133900 | 2023933535 | 4740 | 4735 | 4740 | 4735 | 503 |
| 351 | 20230626 | 133800 | 2021549430 | 4735 | 4740 | 4740 | 4735 | 505 |
| 352 | 20230626 | 133700 | 2019155800 | 4735 | 4735 | 4735 | 4735 | 146 |
| 353 | 20230626 | 133600 | 2018464490 | 4740 | 4740 | 4740 | 4740 | 480 |
| 354 | 20230626 | 133500 | 2016189290 | 4740 | 4735 | 4740 | 4735 | 688 |
| 355 | 20230626 | 133400 | 2012929205 | 4735 | 4735 | 4735 | 4735 | 2668 |
| 356 | 20230626 | 133300 | 2000296225 | 4735 | 4735 | 4735 | 4735 | 1021 |
| 357 | 20230626 | 133200 | 1995461790 | 4735 | 4735 | 4740 | 4735 | 930 |
| 358 | 20230626 | 133100 | 1991055840 | 4740 | 4745 | 4755 | 4740 | 2476 |
| 359 | 20230626 | 133000 | 1979317180 | 4740 | 4745 | 4745 | 4740 | 905 |
| 360 | 20230626 | 132900 | 1975025075 | 4740 | 4745 | 4745 | 4740 | 1455 |
| 361 | 20230626 | 132800 | 1968127825 | 4745 | 4755 | 4755 | 4745 | 2173 |
| 362 | 20230626 | 132700 | 1957797780 | 4760 | 4760 | 4760 | 4760 | 481 |
| 363 | 20230626 | 132600 | 1955508220 | 4765 | 4765 | 4765 | 4765 | 1000 |
| 364 | 20230626 | 132500 | 1950743220 | 4755 | 4755 | 4765 | 4755 | 1101 |
| 365 | 20230626 | 132400 | 1945504355 | 4755 | 4770 | 4770 | 4755 | 817 |
| 366 | 20230626 | 132300 | 1941612155 | 4775 | 4775 | 4780 | 4765 | 8410 |
| 367 | 20230626 | 132200 | 1901443065 | 4775 | 4770 | 4775 | 4770 | 10630 |
| 368 | 20230626 | 132100 | 1850693355 | 4775 | 4760 | 4775 | 4755 | 1690 |
| 369 | 20230626 | 132000 | 1842643810 | 4760 | 4740 | 4760 | 4735 | 15376 |
| 370 | 20230626 | 131900 | 1769637105 | 4735 | 4740 | 4740 | 4735 | 1492 |
| 371 | 20230626 | 131800 | 1762567680 | 4730 | 4705 | 4740 | 4705 | 8803 |
| 372 | 20230626 | 131700 | 1720942790 | 4715 | 4715 | 4715 | 4715 | 600 |
| 373 | 20230626 | 131600 | 1718113790 | 4710 | 4710 | 4710 | 4710 | 1262 |
| 374 | 20230626 | 131500 | 1712169770 | 4710 | 4700 | 4710 | 4700 | 401 |
| 375 | 20230626 | 131400 | 1710281070 | 4710 | 4705 | 4710 | 4705 | 2800 |
| 376 | 20230626 | 131300 | 1697095555 | 4700 | 4700 | 4700 | 4700 | 2 |
| 377 | 20230626 | 131200 | 1697086155 | 4700 | 4700 | 4700 | 4700 | 1000 |
| 378 | 20230626 | 131100 | 1692386155 | 4700 | 4705 | 4705 | 4700 | 1656 |
| 379 | 20230626 | 131000 | 1684602935 | 4705 | 4705 | 4705 | 4705 | 426 |
| 380 | 20230626 | 130900 | 1682598605 | 4705 | 4705 | 4705 | 4705 | 112 |
| 381 | 20230626 | 130800 | 1682071645 | 4705 | 4705 | 4705 | 4705 | 202 |
| 382 | 20230626 | 130700 | 1681121235 | 4705 | 4705 | 4705 | 4705 | 300 |
| 383 | 20230626 | 130600 | 1679709735 | 4710 | 4710 | 4710 | 4710 | 102 |
| 384 | 20230626 | 130500 | 1679229315 | 4710 | 4710 | 4710 | 4710 | 0 |
| 385 | 20230626 | 130400 | 1679229315 | 4710 | 4710 | 4710 | 4710 | 473 |
| 386 | 20230626 | 130300 | 1677001485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 387 | 20230626 | 130200 | 1677001485 | 4715 | 4710 | 4715 | 4710 | 102 |
| 388 | 20230626 | 130100 | 1676520990 | 4710 | 4710 | 4710 | 4710 | 2034 |
| 389 | 20230626 | 130000 | 1666940850 | 4710 | 4710 | 4710 | 4710 | 371 |
| 390 | 20230626 | 125900 | 1665193440 | 4715 | 4720 | 4720 | 4715 | 24 |
| 391 | 20230626 | 125800 | 1665080170 | 4720 | 4715 | 4720 | 4715 | 160 |
| 392 | 20230626 | 125700 | 1664325520 | 4720 | 4720 | 4720 | 4720 | 1700 |
| 393 | 20230626 | 125600 | 1656301520 | 4720 | 4720 | 4720 | 4720 | 400 |
| 394 | 20230626 | 125500 | 1654413520 | 4720 | 4710 | 4720 | 4710 | 855 |
| 395 | 20230626 | 125400 | 1650383280 | 4710 | 4710 | 4710 | 4710 | 80 |
| 396 | 20230626 | 125300 | 1650006480 | 4700 | 4710 | 4710 | 4700 | 564 |
| 397 | 20230626 | 125200 | 1647355670 | 4710 | 4710 | 4710 | 4710 | 0 |
| 398 | 20230626 | 125100 | 1647355670 | 4710 | 4710 | 4710 | 4710 | 1 |
| 399 | 20230626 | 125000 | 1647350960 | 4705 | 4705 | 4705 | 4705 | 263 |
| 400 | 20230626 | 124900 | 1646113545 | 4695 | 4695 | 4695 | 4695 | 40 |
| 401 | 20230626 | 124800 | 1645925745 | 4700 | 4700 | 4700 | 4700 | 19 |
| 402 | 20230626 | 124700 | 1645836445 | 4700 | 4700 | 4700 | 4700 | 200 |
| 403 | 20230626 | 124600 | 1644896445 | 4705 | 4700 | 4705 | 4700 | 560 |
| 404 | 20230626 | 124500 | 1642262745 | 4705 | 4700 | 4705 | 4700 | 32 |
| 405 | 20230626 | 124400 | 1642112335 | 4705 | 4700 | 4705 | 4700 | 722 |
| 406 | 20230626 | 124300 | 1638718930 | 4690 | 4690 | 4690 | 4690 | 0 |
| 407 | 20230626 | 124200 | 1638718930 | 4690 | 4690 | 4690 | 4690 | 1136 |
| 408 | 20230626 | 124100 | 1633391090 | 4690 | 4690 | 4690 | 4690 | 372 |
| 409 | 20230626 | 124000 | 1631646410 | 4700 | 4700 | 4700 | 4700 | 17 |
| 410 | 20230626 | 123900 | 1631566510 | 4705 | 4695 | 4705 | 4690 | 2001 |
| 411 | 20230626 | 123800 | 1622180325 | 4705 | 4705 | 4705 | 4705 | 1 |
| 412 | 20230626 | 123700 | 1622175620 | 4695 | 4695 | 4705 | 4695 | 831 |
| 413 | 20230626 | 123600 | 1618274065 | 4705 | 4705 | 4705 | 4705 | 0 |
| 414 | 20230626 | 123500 | 1618274065 | 4705 | 4705 | 4705 | 4705 | 120 |
| 415 | 20230626 | 123400 | 1617709465 | 4705 | 4690 | 4705 | 4690 | 3 |
| 416 | 20230626 | 123300 | 1617695380 | 4690 | 4705 | 4705 | 4690 | 1189 |
| 417 | 20230626 | 123200 | 1612118940 | 4705 | 4705 | 4705 | 4705 | 0 |
| 418 | 20230626 | 123100 | 1612118940 | 4705 | 4705 | 4705 | 4705 | 1 |
| 419 | 20230626 | 123000 | 1612114235 | 4705 | 4705 | 4705 | 4705 | 0 |
| 420 | 20230626 | 122900 | 1612114235 | 4705 | 4705 | 4705 | 4705 | 0 |
| 421 | 20230626 | 122800 | 1612114235 | 4705 | 4705 | 4705 | 4705 | 21 |
| 422 | 20230626 | 122700 | 1612015430 | 4705 | 4705 | 4705 | 4705 | 0 |
| 423 | 20230626 | 122600 | 1612015430 | 4705 | 4690 | 4705 | 4690 | 201 |
| 424 | 20230626 | 122500 | 1611072725 | 4690 | 4690 | 4690 | 4690 | 1182 |
| 425 | 20230626 | 122400 | 1605529145 | 4690 | 4690 | 4690 | 4690 | 0 |
| 426 | 20230626 | 122300 | 1605529145 | 4690 | 4690 | 4690 | 4690 | 254 |
| 427 | 20230626 | 122200 | 1604337885 | 4690 | 4690 | 4690 | 4690 | 0 |
| 428 | 20230626 | 122100 | 1604337885 | 4690 | 4690 | 4690 | 4690 | 2 |
| 429 | 20230626 | 122000 | 1604328505 | 4690 | 4695 | 4695 | 4690 | 166 |
| 430 | 20230626 | 121900 | 1603549635 | 4690 | 4690 | 4690 | 4690 | 725 |
| 431 | 20230626 | 121800 | 1600149385 | 4690 | 4680 | 4690 | 4680 | 707 |
| 432 | 20230626 | 121700 | 1596839495 | 4675 | 4675 | 4675 | 4675 | 0 |
| 433 | 20230626 | 121600 | 1596839495 | 4675 | 4675 | 4675 | 4675 | 1 |
| 434 | 20230626 | 121500 | 1596834820 | 4675 | 4670 | 4675 | 4670 | 3 |
| 435 | 20230626 | 121400 | 1596820800 | 4670 | 4670 | 4670 | 4670 | 100 |
| 436 | 20230626 | 121300 | 1596353800 | 4670 | 4670 | 4670 | 4670 | 34 |
| 437 | 20230626 | 121200 | 1596195020 | 4680 | 4680 | 4680 | 4680 | 50 |
| 438 | 20230626 | 121100 | 1595961020 | 4680 | 4650 | 4680 | 4650 | 16 |
| 439 | 20230626 | 121000 | 1595886560 | 4650 | 4650 | 4650 | 4650 | 0 |
| 440 | 20230626 | 120900 | 1595886560 | 4650 | 4650 | 4650 | 4650 | 897 |
| 441 | 20230626 | 120800 | 1591715510 | 4670 | 4670 | 4670 | 4670 | 0 |
| 442 | 20230626 | 120700 | 1591715510 | 4670 | 4670 | 4670 | 4670 | 0 |
| 443 | 20230626 | 120600 | 1591715510 | 4670 | 4685 | 4685 | 4645 | 8496 |
| 444 | 20230626 | 120500 | 1552103050 | 4705 | 4705 | 4705 | 4705 | 1 |
| 445 | 20230626 | 120400 | 1552098345 | 4670 | 4670 | 4670 | 4670 | 0 |
| 446 | 20230626 | 120300 | 1552098345 | 4670 | 4670 | 4670 | 4670 | 0 |
| 447 | 20230626 | 120200 | 1552098345 | 4670 | 4720 | 4720 | 4670 | 3659 |
| 448 | 20230626 | 120100 | 1534970390 | 4690 | 4690 | 4690 | 4690 | 0 |
| 449 | 20230626 | 120000 | 1534970390 | 4690 | 4695 | 4695 | 4690 | 483 |
| 450 | 20230626 | 115900 | 1532705110 | 4690 | 4705 | 4705 | 4690 | 92 |
| 451 | 20230626 | 115800 | 1532272720 | 4725 | 4725 | 4725 | 4725 | 0 |
| 452 | 20230626 | 115700 | 1532272720 | 4725 | 4730 | 4730 | 4725 | 13 |
| 453 | 20230626 | 115600 | 1532211245 | 4730 | 4730 | 4730 | 4730 | 0 |
| 454 | 20230626 | 115500 | 1532211245 | 4730 | 4705 | 4730 | 4705 | 150 |
| 455 | 20230626 | 115400 | 1531504245 | 4700 | 4710 | 4710 | 4700 | 21 |
| 456 | 20230626 | 115300 | 1531405450 | 4730 | 4730 | 4730 | 4730 | 54 |
| 457 | 20230626 | 115200 | 1531150030 | 4720 | 4725 | 4725 | 4720 | 2534 |
| 458 | 20230626 | 115100 | 1519183390 | 4725 | 4720 | 4725 | 4720 | 500 |
| 459 | 20230626 | 115000 | 1516821325 | 4710 | 4725 | 4725 | 4710 | 170 |
| 460 | 20230626 | 114900 | 1516020560 | 4730 | 4730 | 4730 | 4730 | 2 |
| 461 | 20230626 | 114800 | 1516011100 | 4730 | 4730 | 4730 | 4730 | 0 |
| 462 | 20230626 | 114700 | 1516011100 | 4730 | 4725 | 4730 | 4720 | 1011 |
| 463 | 20230626 | 114600 | 1511234130 | 4725 | 4725 | 4725 | 4725 | 22 |
| 464 | 20230626 | 114500 | 1511130180 | 4725 | 4720 | 4725 | 4715 | 206 |
| 465 | 20230626 | 114400 | 1510158350 | 4725 | 4725 | 4725 | 4725 | 0 |
| 466 | 20230626 | 114300 | 1510158350 | 4725 | 4725 | 4725 | 4725 | 2 |
| 467 | 20230626 | 114200 | 1510148900 | 4710 | 4710 | 4710 | 4710 | 501 |
| 468 | 20230626 | 114100 | 1507789190 | 4710 | 4710 | 4710 | 4710 | 0 |
| 469 | 20230626 | 114000 | 1507789190 | 4710 | 4715 | 4715 | 4710 | 100 |
| 470 | 20230626 | 113900 | 1507318180 | 4725 | 4720 | 4725 | 4715 | 3247 |
| 471 | 20230626 | 113800 | 1491985840 | 4720 | 4720 | 4720 | 4720 | 0 |
| 472 | 20230626 | 113700 | 1491985840 | 4720 | 4720 | 4720 | 4720 | 24 |
| 473 | 20230626 | 113600 | 1491872560 | 4720 | 4720 | 4720 | 4720 | 20 |
| 474 | 20230626 | 113500 | 1491778160 | 4725 | 4725 | 4725 | 4725 | 0 |
| 475 | 20230626 | 113400 | 1491778160 | 4725 | 4725 | 4725 | 4725 | 23 |
| 476 | 20230626 | 113300 | 1491669485 | 4695 | 4700 | 4725 | 4695 | 1062 |
| 477 | 20230626 | 113200 | 1486664745 | 4700 | 4700 | 4700 | 4700 | 0 |
| 478 | 20230626 | 113100 | 1486664745 | 4700 | 4700 | 4700 | 4700 | 0 |
| 479 | 20230626 | 113000 | 1486664745 | 4700 | 4700 | 4700 | 4700 | 208 |
| 480 | 20230626 | 112900 | 1485687145 | 4705 | 4705 | 4705 | 4705 | 302 |
| 481 | 20230626 | 112800 | 1484266235 | 4730 | 4730 | 4730 | 4730 | 0 |
| 482 | 20230626 | 112700 | 1484266235 | 4730 | 4730 | 4730 | 4730 | 0 |
| 483 | 20230626 | 112600 | 1484266235 | 4730 | 4730 | 4730 | 4730 | 1 |
| 484 | 20230626 | 112500 | 1484261505 | 4730 | 4705 | 4730 | 4690 | 6183 |
| 485 | 20230626 | 112400 | 1455242860 | 4705 | 4710 | 4710 | 4705 | 118 |
| 486 | 20230626 | 112300 | 1454687125 | 4730 | 4730 | 4730 | 4730 | 709 |
| 487 | 20230626 | 112200 | 1451333555 | 4730 | 4730 | 4730 | 4730 | 877 |
| 488 | 20230626 | 112100 | 1447185345 | 4735 | 4730 | 4735 | 4725 | 3188 |
| 489 | 20230626 | 112000 | 1432103905 | 4730 | 4735 | 4735 | 4730 | 1488 |
| 490 | 20230626 | 111900 | 1425059840 | 4735 | 4735 | 4735 | 4710 | 1121 |
| 491 | 20230626 | 111800 | 1419774405 | 4740 | 4730 | 4740 | 4710 | 4271 |
| 492 | 20230626 | 111700 | 1399564975 | 4735 | 4680 | 4735 | 4680 | 3718 |
| 493 | 20230626 | 111600 | 1382054060 | 4680 | 4680 | 4680 | 4680 | 2 |
| 494 | 20230626 | 111500 | 1382044700 | 4680 | 4680 | 4680 | 4680 | 2 |
| 495 | 20230626 | 111400 | 1382035340 | 4670 | 4670 | 4670 | 4670 | 1 |
| 496 | 20230626 | 111300 | 1382030670 | 4665 | 4675 | 4675 | 4665 | 403 |
| 497 | 20230626 | 111200 | 1380147890 | 4680 | 4680 | 4680 | 4680 | 76 |
| 498 | 20230626 | 111100 | 1379792210 | 4680 | 4680 | 4680 | 4680 | 16 |
| 499 | 20230626 | 111000 | 1379717330 | 4700 | 4710 | 4710 | 4700 | 2110 |
| 500 | 20230626 | 110900 | 1369794350 | 4730 | 4675 | 4730 | 4675 | 15843 |
| 501 | 20230626 | 110800 | 1295266975 | 4675 | 4675 | 4675 | 4675 | 1 |
| 502 | 20230626 | 110700 | 1295262300 | 4655 | 4655 | 4655 | 4655 | 500 |
| 503 | 20230626 | 110600 | 1292934800 | 4655 | 4660 | 4660 | 4655 | 131 |
| 504 | 20230626 | 110500 | 1292324785 | 4660 | 4660 | 4660 | 4660 | 10 |
| 505 | 20230626 | 110400 | 1292278185 | 4680 | 4680 | 4680 | 4680 | 329 |
| 506 | 20230626 | 110300 | 1290738465 | 4680 | 4650 | 4680 | 4650 | 5054 |
| 507 | 20230626 | 110200 | 1267186875 | 4650 | 4650 | 4650 | 4650 | 2 |
| 508 | 20230626 | 110100 | 1267177575 | 4655 | 4650 | 4655 | 4650 | 847 |
| 509 | 20230626 | 110000 | 1263239020 | 4650 | 4645 | 4650 | 4645 | 379 |
| 510 | 20230626 | 105900 | 1261478555 | 4645 | 4645 | 4645 | 4645 | 0 |
| 511 | 20230626 | 105800 | 1261478555 | 4645 | 4650 | 4650 | 4645 | 28 |
| 512 | 20230626 | 105700 | 1261348470 | 4650 | 4640 | 4650 | 4635 | 744 |
| 513 | 20230626 | 105600 | 1257899540 | 4650 | 4645 | 4650 | 4645 | 150 |
| 514 | 20230626 | 105500 | 1257202785 | 4645 | 4650 | 4650 | 4645 | 1311 |
| 515 | 20230626 | 105400 | 1251109135 | 4650 | 4650 | 4650 | 4650 | 137 |
| 516 | 20230626 | 105300 | 1250472085 | 4650 | 4645 | 4650 | 4645 | 952 |
| 517 | 20230626 | 105200 | 1246049040 | 4645 | 4645 | 4645 | 4645 | 48 |
| 518 | 20230626 | 105100 | 1245826080 | 4645 | 4645 | 4650 | 4645 | 282 |
| 519 | 20230626 | 105000 | 1244516035 | 4640 | 4645 | 4645 | 4640 | 1435 |
| 520 | 20230626 | 104900 | 1237855210 | 4645 | 4645 | 4645 | 4645 | 4 |
| 521 | 20230626 | 104800 | 1237836630 | 4640 | 4635 | 4640 | 4635 | 1193 |
| 522 | 20230626 | 104700 | 1232302050 | 4640 | 4640 | 4640 | 4640 | 0 |
| 523 | 20230626 | 104600 | 1232302050 | 4640 | 4640 | 4640 | 4640 | 130 |
| 524 | 20230626 | 104500 | 1231698850 | 4640 | 4640 | 4640 | 4640 | 101 |
| 525 | 20230626 | 104400 | 1231230210 | 4630 | 4630 | 4645 | 4630 | 3060 |
| 526 | 20230626 | 104300 | 1217029615 | 4630 | 4630 | 4630 | 4630 | 78 |
| 527 | 20230626 | 104200 | 1216668475 | 4630 | 4630 | 4630 | 4630 | 100 |
| 528 | 20230626 | 104100 | 1216205475 | 4630 | 4615 | 4630 | 4615 | 6 |
| 529 | 20230626 | 104000 | 1216177755 | 4615 | 4620 | 4635 | 4610 | 705 |
| 530 | 20230626 | 103900 | 1212925015 | 4615 | 4610 | 4620 | 4610 | 3357 |
| 531 | 20230626 | 103800 | 1197444555 | 4605 | 4610 | 4610 | 4605 | 2143 |
| 532 | 20230626 | 103700 | 1187565490 | 4610 | 4610 | 4610 | 4610 | 406 |
| 533 | 20230626 | 103600 | 1185693830 | 4615 | 4615 | 4615 | 4610 | 2003 |
| 534 | 20230626 | 103500 | 1176459985 | 4615 | 4615 | 4615 | 4615 | 0 |
| 535 | 20230626 | 103400 | 1176459985 | 4615 | 4635 | 4635 | 4615 | 121 |
| 536 | 20230626 | 103300 | 1175901170 | 4615 | 4635 | 4635 | 4615 | 1621 |
| 537 | 20230626 | 103200 | 1168417655 | 4635 | 4635 | 4635 | 4635 | 10 |
| 538 | 20230626 | 103100 | 1168371305 | 4620 | 4640 | 4640 | 4620 | 1063 |
| 539 | 20230626 | 103000 | 1163445020 | 4640 | 4640 | 4640 | 4615 | 1369 |
| 540 | 20230626 | 102900 | 1157114775 | 4635 | 4625 | 4635 | 4625 | 2830 |
| 541 | 20230626 | 102800 | 1144005505 | 4630 | 4630 | 4630 | 4630 | 56 |
| 542 | 20230626 | 102700 | 1143746225 | 4615 | 4610 | 4615 | 4610 | 1907 |
| 543 | 20230626 | 102600 | 1134946920 | 4610 | 4610 | 4610 | 4610 | 492 |
| 544 | 20230626 | 102500 | 1132678800 | 4610 | 4610 | 4610 | 4610 | 18 |
| 545 | 20230626 | 102400 | 1132595820 | 4610 | 4610 | 4610 | 4610 | 44 |
| 546 | 20230626 | 102300 | 1132392980 | 4590 | 4590 | 4590 | 4590 | 0 |
| 547 | 20230626 | 102200 | 1132392980 | 4590 | 4605 | 4605 | 4590 | 1112 |
| 548 | 20230626 | 102100 | 1127276970 | 4610 | 4615 | 4630 | 4605 | 4191 |
| 549 | 20230626 | 102000 | 1107967770 | 4630 | 4630 | 4630 | 4630 | 0 |
| 550 | 20230626 | 101900 | 1107967770 | 4630 | 4630 | 4630 | 4630 | 2 |
| 551 | 20230626 | 101800 | 1107958510 | 4635 | 4635 | 4635 | 4635 | 0 |
| 552 | 20230626 | 101700 | 1107958510 | 4635 | 4635 | 4635 | 4635 | 0 |
| 553 | 20230626 | 101600 | 1107958510 | 4635 | 4610 | 4635 | 4610 | 1482 |
| 554 | 20230626 | 101500 | 1101089815 | 4625 | 4625 | 4625 | 4615 | 3430 |
| 555 | 20230626 | 101400 | 1085238775 | 4615 | 4610 | 4615 | 4610 | 1887 |
| 556 | 20230626 | 101300 | 1076530275 | 4610 | 4600 | 4610 | 4600 | 590 |
| 557 | 20230626 | 101200 | 1073811275 | 4600 | 4605 | 4605 | 4600 | 51 |
| 558 | 20230626 | 101100 | 1073576425 | 4615 | 4605 | 4615 | 4605 | 644 |
| 559 | 20230626 | 101000 | 1070607990 | 4610 | 4610 | 4610 | 4610 | 201 |
| 560 | 20230626 | 100900 | 1069681380 | 4600 | 4595 | 4600 | 4595 | 471 |
| 561 | 20230626 | 100800 | 1067514840 | 4595 | 4585 | 4595 | 4585 | 708 |
| 562 | 20230626 | 100700 | 1064264785 | 4580 | 4555 | 4580 | 4550 | 7201 |
| 563 | 20230626 | 100600 | 1031339360 | 4545 | 4565 | 4565 | 4545 | 3697 |
| 564 | 20230626 | 100500 | 1014519985 | 4565 | 4550 | 4565 | 4550 | 1782 |
| 565 | 20230626 | 100400 | 1006387730 | 4550 | 4550 | 4565 | 4540 | 1162 |
| 566 | 20230626 | 100300 | 1001103240 | 4540 | 4550 | 4565 | 4540 | 3796 |
| 567 | 20230626 | 100200 | 983853875 | 4550 | 4545 | 4550 | 4540 | 5712 |
| 568 | 20230626 | 100100 | 957891800 | 4540 | 4550 | 4550 | 4540 | 3727 |
| 569 | 20230626 | 100000 | 940947040 | 4570 | 4550 | 4570 | 4545 | 2431 |
| 570 | 20230626 | 095900 | 929886950 | 4550 | 4560 | 4560 | 4550 | 8794 |
| 571 | 20230626 | 095800 | 889848515 | 4560 | 4560 | 4560 | 4560 | 735 |
| 572 | 20230626 | 095700 | 886496915 | 4560 | 4570 | 4575 | 4555 | 2377 |
| 573 | 20230626 | 095600 | 875657270 | 4560 | 4575 | 4575 | 4560 | 3158 |
| 574 | 20230626 | 095500 | 861251060 | 4580 | 4590 | 4595 | 4575 | 5740 |
| 575 | 20230626 | 095400 | 834896505 | 4590 | 4600 | 4610 | 4550 | 71977 |
| 576 | 20230626 | 095300 | 506380355 | 4600 | 4635 | 4650 | 4600 | 6774 |
| 577 | 20230626 | 095200 | 475155110 | 4635 | 4650 | 4650 | 4635 | 221 |
| 578 | 20230626 | 095100 | 474129110 | 4600 | 4650 | 4660 | 4600 | 15720 |
| 579 | 20230626 | 095000 | 401589430 | 4650 | 4645 | 4650 | 4645 | 1487 |
| 580 | 20230626 | 094900 | 394681445 | 4640 | 4650 | 4650 | 4640 | 2074 |
| 581 | 20230626 | 094800 | 385048035 | 4650 | 4660 | 4660 | 4650 | 1011 |
| 582 | 20230626 | 094700 | 380346845 | 4660 | 4655 | 4660 | 4645 | 6524 |
| 583 | 20230626 | 094600 | 350032925 | 4655 | 4665 | 4665 | 4655 | 1168 |
| 584 | 20230626 | 094500 | 344594025 | 4685 | 4665 | 4685 | 4665 | 680 |
| 585 | 20230626 | 094400 | 341421785 | 4665 | 4665 | 4665 | 4665 | 1384 |
| 586 | 20230626 | 094300 | 334965425 | 4695 | 4680 | 4695 | 4665 | 1602 |
| 587 | 20230626 | 094200 | 327487815 | 4695 | 4695 | 4695 | 4695 | 98 |
| 588 | 20230626 | 094100 | 327027705 | 4680 | 4695 | 4695 | 4680 | 86 |
| 589 | 20230626 | 094000 | 326625065 | 4695 | 4680 | 4695 | 4680 | 1892 |
| 590 | 20230626 | 093900 | 317770485 | 4665 | 4670 | 4670 | 4660 | 3006 |
| 591 | 20230626 | 093800 | 303744895 | 4680 | 4680 | 4685 | 4675 | 521 |
| 592 | 20230626 | 093700 | 301308105 | 4680 | 4680 | 4680 | 4675 | 1764 |
| 593 | 20230626 | 093600 | 293055105 | 4680 | 4680 | 4680 | 4675 | 1542 |
| 594 | 20230626 | 093500 | 285841455 | 4675 | 4685 | 4685 | 4675 | 971 |
| 595 | 20230626 | 093400 | 281297880 | 4690 | 4705 | 4705 | 4690 | 780 |
| 596 | 20230626 | 093300 | 277639530 | 4705 | 4705 | 4720 | 4705 | 370 |
| 597 | 20230626 | 093200 | 275898650 | 4720 | 4690 | 4720 | 4690 | 610 |
| 598 | 20230626 | 093100 | 273023560 | 4690 | 4690 | 4690 | 4690 | 3 |
| 599 | 20230626 | 093000 | 273009490 | 4690 | 4720 | 4720 | 4690 | 1198 |
| 600 | 20230626 | 092900 | 267373855 | 4705 | 4720 | 4720 | 4705 | 33 |
| 601 | 20230626 | 092800 | 267218425 | 4720 | 4720 | 4720 | 4720 | 20 |
| 602 | 20230626 | 092700 | 267124025 | 4720 | 4700 | 4720 | 4700 | 15 |
| 603 | 20230626 | 092600 | 267053505 | 4700 | 4705 | 4705 | 4695 | 5086 |
| 604 | 20230626 | 092500 | 243129805 | 4725 | 4725 | 4725 | 4725 | 154 |
| 605 | 20230626 | 092400 | 242402155 | 4730 | 4730 | 4730 | 4730 | 0 |
| 606 | 20230626 | 092300 | 242402155 | 4730 | 4715 | 4730 | 4695 | 301 |
| 607 | 20230626 | 092200 | 240987485 | 4730 | 4720 | 4730 | 4715 | 612 |
| 608 | 20230626 | 092100 | 238100190 | 4730 | 4720 | 4730 | 4720 | 467 |
| 609 | 20230626 | 092000 | 235895890 | 4735 | 4745 | 4745 | 4715 | 3490 |
| 610 | 20230626 | 091900 | 219376230 | 4745 | 4775 | 4775 | 4745 | 2158 |
| 611 | 20230626 | 091800 | 209122735 | 4755 | 4770 | 4780 | 4755 | 1107 |
| 612 | 20230626 | 091700 | 203831600 | 4780 | 4735 | 4780 | 4735 | 2023 |
| 613 | 20230626 | 091600 | 194226920 | 4735 | 4720 | 4735 | 4705 | 3394 |
| 614 | 20230626 | 091500 | 178198335 | 4700 | 4720 | 4720 | 4700 | 93 |
| 615 | 20230626 | 091400 | 177761215 | 4695 | 4695 | 4720 | 4695 | 814 |
| 616 | 20230626 | 091300 | 173939460 | 4700 | 4705 | 4730 | 4700 | 6864 |
| 617 | 20230626 | 091200 | 141633510 | 4705 | 4695 | 4705 | 4695 | 870 |
| 618 | 20230626 | 091100 | 137547660 | 4665 | 4665 | 4665 | 4665 | 330 |
| 619 | 20230626 | 091000 | 136008210 | 4670 | 4670 | 4695 | 4670 | 693 |
| 620 | 20230626 | 090900 | 132771875 | 4695 | 4665 | 4695 | 4665 | 327 |
| 621 | 20230626 | 090800 | 131239320 | 4665 | 4690 | 4690 | 4665 | 182 |
| 622 | 20230626 | 090700 | 130390265 | 4690 | 4690 | 4695 | 4690 | 1453 |
| 623 | 20230626 | 090600 | 123575195 | 4695 | 4645 | 4695 | 4645 | 3642 |
| 624 | 20230626 | 090500 | 106585535 | 4630 | 4625 | 4645 | 4625 | 2132 |
| 625 | 20230626 | 090400 | 96723610 | 4620 | 4635 | 4635 | 4620 | 2667 |
| 626 | 20230626 | 090300 | 84369395 | 4635 | 4640 | 4640 | 4635 | 3700 |
| 627 | 20230626 | 090200 | 67211185 | 4640 | 4650 | 4650 | 4640 | 8613 |
| 628 | 20230626 | 090100 | 27216840 | 4645 | 4670 | 4670 | 4645 | 4311 |
| 629 | 20230626 | 090000 | 7145390 | 4670 | 4670 | 4690 | 4670 | 1529 |