31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 7126 |
| 3 | 20230705 | 192800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20230705 | 192700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20230705 | 192600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20230705 | 192500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20230705 | 192400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20230705 | 192300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20230705 | 192200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20230705 | 192100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20230705 | 192000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20230705 | 191900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20230705 | 191800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20230705 | 191700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20230705 | 191600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20230705 | 191500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20230705 | 191400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20230705 | 191300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20230705 | 191200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20230705 | 191100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20230705 | 191000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20230705 | 190900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20230705 | 190800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20230705 | 190700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20230705 | 190600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20230705 | 190500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20230705 | 190400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20230705 | 190300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20230705 | 190200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20230705 | 190100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20230705 | 190000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20230705 | 185900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 7126 |
| 33 | 20230705 | 185800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20230705 | 185700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20230705 | 185600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20230705 | 185500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20230705 | 185400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20230705 | 185300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20230705 | 185200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20230705 | 185100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20230705 | 185000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20230705 | 184900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20230705 | 184800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20230705 | 184700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20230705 | 184600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20230705 | 184500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20230705 | 184400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20230705 | 184300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20230705 | 184200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20230705 | 184100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20230705 | 184000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20230705 | 183900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20230705 | 183800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20230705 | 183700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20230705 | 183600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20230705 | 183500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20230705 | 183400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20230705 | 183300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20230705 | 183200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20230705 | 183100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20230705 | 183000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20230705 | 182900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 7126 |
| 63 | 20230705 | 182800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20230705 | 182700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20230705 | 182600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20230705 | 182500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20230705 | 182400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20230705 | 182300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20230705 | 182200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20230705 | 182100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20230705 | 182000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20230705 | 181900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20230705 | 181800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20230705 | 181700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20230705 | 181600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20230705 | 181500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20230705 | 181400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20230705 | 181300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20230705 | 181200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20230705 | 181100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20230705 | 181000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20230705 | 180900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20230705 | 180800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20230705 | 180700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20230705 | 180600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20230705 | 180500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20230705 | 180400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20230705 | 180300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20230705 | 180200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20230705 | 180100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20230705 | 180000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20230705 | 175900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 7126 |
| 93 | 20230705 | 175800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20230705 | 175700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20230705 | 175600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20230705 | 175500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20230705 | 175400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20230705 | 175300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20230705 | 175200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20230705 | 175100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20230705 | 175000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20230705 | 174900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20230705 | 174800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20230705 | 174700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20230705 | 174600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20230705 | 174500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20230705 | 174400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20230705 | 174300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20230705 | 174200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20230705 | 174100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20230705 | 174000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20230705 | 173900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20230705 | 173800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20230705 | 173700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20230705 | 173600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20230705 | 173500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20230705 | 173400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20230705 | 173300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20230705 | 173200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20230705 | 173100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20230705 | 173000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20230705 | 172900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 7126 |
| 123 | 20230705 | 172800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20230705 | 172700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20230705 | 172600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20230705 | 172500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20230705 | 172400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20230705 | 172300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20230705 | 172200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20230705 | 172100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20230705 | 172000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20230705 | 171900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20230705 | 171800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20230705 | 171700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20230705 | 171600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20230705 | 171500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20230705 | 171400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20230705 | 171300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20230705 | 171200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20230705 | 171100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20230705 | 171000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20230705 | 170900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20230705 | 170800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20230705 | 170700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20230705 | 170600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20230705 | 170500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20230705 | 170400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20230705 | 170300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20230705 | 170200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20230705 | 170100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20230705 | 170000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20230705 | 165900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 7126 |
| 153 | 20230705 | 165800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20230705 | 165700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20230705 | 165600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20230705 | 165500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20230705 | 165400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20230705 | 165300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20230705 | 165200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20230705 | 165100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20230705 | 165000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20230705 | 164900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20230705 | 164800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20230705 | 164700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20230705 | 164600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20230705 | 164500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20230705 | 164400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20230705 | 164300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20230705 | 164200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20230705 | 164100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20230705 | 164000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20230705 | 163900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20230705 | 163800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20230705 | 163700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20230705 | 163600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20230705 | 163500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20230705 | 163400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20230705 | 163300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20230705 | 163200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20230705 | 163100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20230705 | 163000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20230705 | 162900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 7126 |
| 183 | 20230705 | 162800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20230705 | 162700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20230705 | 162600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20230705 | 162500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20230705 | 162400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20230705 | 162300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20230705 | 162200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20230705 | 162100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20230705 | 162000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20230705 | 161900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20230705 | 161800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20230705 | 161700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20230705 | 161600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20230705 | 161500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 197 | 20230705 | 161400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 198 | 20230705 | 161300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 199 | 20230705 | 161200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 200 | 20230705 | 161100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 201 | 20230705 | 161000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 202 | 20230705 | 160900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 203 | 20230705 | 160800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 204 | 20230705 | 160700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 205 | 20230705 | 160600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 206 | 20230705 | 160500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 207 | 20230705 | 160400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 208 | 20230705 | 160300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 209 | 20230705 | 160200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 210 | 20230705 | 160100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 211 | 20230705 | 160000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 212 | 20230705 | 155900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 7126 |
| 213 | 20230705 | 155800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 214 | 20230705 | 155700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20230705 | 155600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20230705 | 155500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20230705 | 155400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20230705 | 155300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 219 | 20230705 | 155200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 220 | 20230705 | 155100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 221 | 20230705 | 155000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 222 | 20230705 | 154900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 223 | 20230705 | 154800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 224 | 20230705 | 154700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 225 | 20230705 | 154600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 226 | 20230705 | 154500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 227 | 20230705 | 154400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 228 | 20230705 | 154300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 229 | 20230705 | 154200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 230 | 20230705 | 154100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 231 | 20230705 | 154000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 232 | 20230705 | 153900 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 233 | 20230705 | 153800 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 234 | 20230705 | 153700 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 235 | 20230705 | 153600 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 236 | 20230705 | 153500 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 237 | 20230705 | 153400 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 238 | 20230705 | 153300 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 239 | 20230705 | 153200 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 240 | 20230705 | 153100 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 0 |
| 241 | 20230705 | 153000 | 6401108260 | 4810 | 4810 | 4810 | 4810 | 7126 |
| 242 | 20230705 | 152900 | 6366832200 | 4810 | 4810 | 4810 | 4810 | 0 |
| 243 | 20230705 | 152800 | 6366832200 | 4810 | 4810 | 4810 | 4810 | 0 |
| 244 | 20230705 | 152700 | 6366832200 | 4810 | 4810 | 4810 | 4810 | 0 |
| 245 | 20230705 | 152600 | 6366832200 | 4810 | 4810 | 4810 | 4810 | 0 |
| 246 | 20230705 | 152500 | 6366832200 | 4810 | 4810 | 4810 | 4810 | 0 |
| 247 | 20230705 | 152400 | 6366832200 | 4810 | 4810 | 4810 | 4810 | 0 |
| 248 | 20230705 | 152300 | 6366832200 | 4810 | 4810 | 4810 | 4810 | 0 |
| 249 | 20230705 | 152200 | 6366832200 | 4810 | 4810 | 4810 | 4810 | 0 |
| 250 | 20230705 | 152100 | 6366832200 | 4810 | 4810 | 4810 | 4810 | 0 |
| 251 | 20230705 | 152000 | 6366832200 | 4810 | 4810 | 4810 | 4810 | 0 |
| 252 | 20230705 | 151900 | 6366832200 | 4810 | 4810 | 4810 | 4805 | 562 |
| 253 | 20230705 | 151800 | 6364129480 | 4810 | 4805 | 4810 | 4800 | 865 |
| 254 | 20230705 | 151700 | 6359973260 | 4800 | 4810 | 4810 | 4800 | 1087 |
| 255 | 20230705 | 151600 | 6354753075 | 4810 | 4810 | 4810 | 4810 | 151 |
| 256 | 20230705 | 151500 | 6354026765 | 4810 | 4805 | 4810 | 4800 | 1621 |
| 257 | 20230705 | 151400 | 6346235105 | 4800 | 4805 | 4805 | 4800 | 2771 |
| 258 | 20230705 | 151300 | 6332932100 | 4800 | 4800 | 4815 | 4800 | 5967 |
| 259 | 20230705 | 151200 | 6304282875 | 4800 | 4800 | 4800 | 4795 | 226 |
| 260 | 20230705 | 151100 | 6303198325 | 4800 | 4800 | 4800 | 4800 | 689 |
| 261 | 20230705 | 151000 | 6299891125 | 4800 | 4795 | 4800 | 4795 | 350 |
| 262 | 20230705 | 150900 | 6298212870 | 4800 | 4800 | 4800 | 4785 | 6093 |
| 263 | 20230705 | 150800 | 6269033440 | 4800 | 4800 | 4805 | 4800 | 3583 |
| 264 | 20230705 | 150700 | 6251835035 | 4800 | 4800 | 4800 | 4800 | 122 |
| 265 | 20230705 | 150600 | 6251249435 | 4795 | 4800 | 4800 | 4795 | 434 |
| 266 | 20230705 | 150500 | 6249167860 | 4800 | 4800 | 4800 | 4800 | 170 |
| 267 | 20230705 | 150400 | 6248351860 | 4800 | 4800 | 4800 | 4800 | 720 |
| 268 | 20230705 | 150300 | 6244895860 | 4800 | 4805 | 4805 | 4795 | 6293 |
| 269 | 20230705 | 150200 | 6214719330 | 4805 | 4800 | 4820 | 4800 | 5704 |
| 270 | 20230705 | 150100 | 6187307580 | 4800 | 4805 | 4805 | 4800 | 1900 |
| 271 | 20230705 | 150000 | 6178183870 | 4805 | 4815 | 4815 | 4800 | 1943 |
| 272 | 20230705 | 145900 | 6168846485 | 4815 | 4820 | 4820 | 4785 | 6372 |
| 273 | 20230705 | 145800 | 6138247540 | 4820 | 4820 | 4820 | 4815 | 897 |
| 274 | 20230705 | 145700 | 6133927475 | 4820 | 4825 | 4825 | 4820 | 1118 |
| 275 | 20230705 | 145600 | 6128538010 | 4825 | 4815 | 4830 | 4810 | 1677 |
| 276 | 20230705 | 145500 | 6120463935 | 4820 | 4815 | 4825 | 4810 | 2097 |
| 277 | 20230705 | 145400 | 6110373835 | 4815 | 4825 | 4825 | 4815 | 192 |
| 278 | 20230705 | 145300 | 6109448985 | 4825 | 4835 | 4835 | 4825 | 5236 |
| 279 | 20230705 | 145200 | 6084181280 | 4835 | 4835 | 4835 | 4830 | 1084 |
| 280 | 20230705 | 145100 | 6078944905 | 4835 | 4830 | 4835 | 4825 | 913 |
| 281 | 20230705 | 145000 | 6074536990 | 4830 | 4825 | 4830 | 4825 | 174 |
| 282 | 20230705 | 144900 | 6073696670 | 4830 | 4830 | 4830 | 4830 | 457 |
| 283 | 20230705 | 144800 | 6071489360 | 4830 | 4835 | 4835 | 4830 | 163 |
| 284 | 20230705 | 144700 | 6070701560 | 4835 | 4830 | 4835 | 4830 | 965 |
| 285 | 20230705 | 144600 | 6066040355 | 4830 | 4830 | 4830 | 4830 | 644 |
| 286 | 20230705 | 144500 | 6062929835 | 4830 | 4830 | 4830 | 4830 | 121 |
| 287 | 20230705 | 144400 | 6062345405 | 4830 | 4815 | 4830 | 4810 | 3966 |
| 288 | 20230705 | 144300 | 6043235810 | 4815 | 4815 | 4815 | 4815 | 109 |
| 289 | 20230705 | 144200 | 6042710975 | 4815 | 4805 | 4815 | 4805 | 827 |
| 290 | 20230705 | 144100 | 6038735110 | 4805 | 4800 | 4805 | 4800 | 1936 |
| 291 | 20230705 | 144000 | 6029442075 | 4800 | 4800 | 4800 | 4790 | 5114 |
| 292 | 20230705 | 143900 | 6004944865 | 4800 | 4810 | 4815 | 4795 | 6444 |
| 293 | 20230705 | 143800 | 5974009060 | 4810 | 4815 | 4815 | 4810 | 95 |
| 294 | 20230705 | 143700 | 5973552020 | 4815 | 4830 | 4830 | 4815 | 1034 |
| 295 | 20230705 | 143600 | 5968571870 | 4825 | 4830 | 4840 | 4825 | 1675 |
| 296 | 20230705 | 143500 | 5960485140 | 4830 | 4825 | 4830 | 4825 | 546 |
| 297 | 20230705 | 143400 | 5957850180 | 4825 | 4825 | 4825 | 4825 | 111 |
| 298 | 20230705 | 143300 | 5957314605 | 4825 | 4820 | 4825 | 4815 | 1067 |
| 299 | 20230705 | 143200 | 5952172575 | 4820 | 4820 | 4830 | 4820 | 4451 |
| 300 | 20230705 | 143100 | 5930708670 | 4820 | 4820 | 4820 | 4820 | 350 |
| 301 | 20230705 | 143000 | 5929021670 | 4820 | 4820 | 4820 | 4800 | 2263 |
| 302 | 20230705 | 142900 | 5918145660 | 4820 | 4820 | 4820 | 4820 | 10 |
| 303 | 20230705 | 142800 | 5918097460 | 4815 | 4820 | 4820 | 4815 | 425 |
| 304 | 20230705 | 142700 | 5916051000 | 4820 | 4825 | 4825 | 4815 | 1373 |
| 305 | 20230705 | 142600 | 5909439745 | 4825 | 4825 | 4825 | 4820 | 361 |
| 306 | 20230705 | 142500 | 5907698170 | 4825 | 4825 | 4825 | 4825 | 906 |
| 307 | 20230705 | 142400 | 5903326720 | 4825 | 4830 | 4830 | 4820 | 679 |
| 308 | 20230705 | 142300 | 5900051025 | 4830 | 4820 | 4830 | 4820 | 652 |
| 309 | 20230705 | 142200 | 5896907865 | 4820 | 4820 | 4820 | 4820 | 11 |
| 310 | 20230705 | 142100 | 5896854845 | 4820 | 4820 | 4820 | 4820 | 669 |
| 311 | 20230705 | 142000 | 5893630265 | 4815 | 4810 | 4820 | 4805 | 533 |
| 312 | 20230705 | 141900 | 5891067830 | 4820 | 4820 | 4825 | 4810 | 1286 |
| 313 | 20230705 | 141800 | 5884869470 | 4820 | 4825 | 4825 | 4805 | 7138 |
| 314 | 20230705 | 141700 | 5850560360 | 4825 | 4825 | 4825 | 4825 | 1846 |
| 315 | 20230705 | 141600 | 5841653410 | 4830 | 4840 | 4840 | 4830 | 411 |
| 316 | 20230705 | 141500 | 5839667375 | 4840 | 4835 | 4840 | 4835 | 195 |
| 317 | 20230705 | 141400 | 5838723625 | 4835 | 4840 | 4840 | 4835 | 1028 |
| 318 | 20230705 | 141300 | 5833752570 | 4840 | 4835 | 4840 | 4830 | 496 |
| 319 | 20230705 | 141200 | 5831354690 | 4835 | 4840 | 4840 | 4830 | 271 |
| 320 | 20230705 | 141100 | 5830044940 | 4840 | 4840 | 4840 | 4840 | 52 |
| 321 | 20230705 | 141000 | 5829793260 | 4840 | 4830 | 4840 | 4830 | 602 |
| 322 | 20230705 | 140900 | 5826883420 | 4830 | 4830 | 4830 | 4830 | 194 |
| 323 | 20230705 | 140800 | 5825946400 | 4830 | 4830 | 4835 | 4830 | 508 |
| 324 | 20230705 | 140700 | 5823492735 | 4820 | 4825 | 4825 | 4820 | 780 |
| 325 | 20230705 | 140600 | 5819729635 | 4825 | 4825 | 4825 | 4825 | 561 |
| 326 | 20230705 | 140500 | 5817022810 | 4820 | 4825 | 4825 | 4820 | 620 |
| 327 | 20230705 | 140400 | 5814031335 | 4825 | 4825 | 4825 | 4820 | 1232 |
| 328 | 20230705 | 140300 | 5808087135 | 4825 | 4825 | 4825 | 4825 | 105 |
| 329 | 20230705 | 140200 | 5807580510 | 4825 | 4825 | 4825 | 4820 | 520 |
| 330 | 20230705 | 140100 | 5805071515 | 4825 | 4825 | 4825 | 4825 | 39 |
| 331 | 20230705 | 140000 | 5804883340 | 4825 | 4810 | 4825 | 4810 | 431 |
| 332 | 20230705 | 135900 | 5802810135 | 4810 | 4825 | 4825 | 4800 | 3594 |
| 333 | 20230705 | 135800 | 5785527020 | 4825 | 4810 | 4825 | 4790 | 1107 |
| 334 | 20230705 | 135700 | 5780205225 | 4810 | 4785 | 4810 | 4785 | 2365 |
| 335 | 20230705 | 135600 | 5768884495 | 4785 | 4785 | 4785 | 4775 | 3451 |
| 336 | 20230705 | 135500 | 5752394835 | 4785 | 4810 | 4810 | 4770 | 3967 |
| 337 | 20230705 | 135400 | 5733441940 | 4810 | 4835 | 4835 | 4790 | 31472 |
| 338 | 20230705 | 135300 | 5582599475 | 4840 | 4845 | 4855 | 4805 | 10759 |
| 339 | 20230705 | 135200 | 5530741485 | 4845 | 4855 | 4855 | 4845 | 941 |
| 340 | 20230705 | 135100 | 5526177050 | 4865 | 4850 | 4865 | 4850 | 2221 |
| 341 | 20230705 | 135000 | 5515405170 | 4870 | 4860 | 4870 | 4860 | 950 |
| 342 | 20230705 | 134900 | 5510788160 | 4870 | 4845 | 4870 | 4845 | 5113 |
| 343 | 20230705 | 134800 | 5485969355 | 4850 | 4855 | 4855 | 4845 | 717 |
| 344 | 20230705 | 134700 | 5482492240 | 4850 | 4850 | 4850 | 4850 | 2170 |
| 345 | 20230705 | 134600 | 5471967740 | 4860 | 4855 | 4860 | 4850 | 856 |
| 346 | 20230705 | 134500 | 5467816125 | 4850 | 4870 | 4875 | 4850 | 3429 |
| 347 | 20230705 | 134400 | 5451139725 | 4870 | 4855 | 4870 | 4855 | 12 |
| 348 | 20230705 | 134300 | 5451081450 | 4870 | 4855 | 4870 | 4855 | 136 |
| 349 | 20230705 | 134200 | 5450421145 | 4850 | 4845 | 4850 | 4845 | 2738 |
| 350 | 20230705 | 134100 | 5437141850 | 4845 | 4850 | 4850 | 4845 | 600 |
| 351 | 20230705 | 134000 | 5434231945 | 4850 | 4850 | 4850 | 4850 | 383 |
| 352 | 20230705 | 133900 | 5432374395 | 4850 | 4855 | 4855 | 4850 | 270 |
| 353 | 20230705 | 133800 | 5431064890 | 4855 | 4875 | 4875 | 4855 | 537 |
| 354 | 20230705 | 133700 | 5428457625 | 4860 | 4870 | 4875 | 4860 | 2533 |
| 355 | 20230705 | 133600 | 5416130445 | 4875 | 4875 | 4875 | 4875 | 201 |
| 356 | 20230705 | 133500 | 5415150570 | 4875 | 4875 | 4880 | 4860 | 1073 |
| 357 | 20230705 | 133400 | 5409922305 | 4870 | 4860 | 4875 | 4860 | 509 |
| 358 | 20230705 | 133300 | 5407448450 | 4870 | 4865 | 4875 | 4860 | 2370 |
| 359 | 20230705 | 133200 | 5395909950 | 4865 | 4860 | 4865 | 4860 | 2 |
| 360 | 20230705 | 133100 | 5395900225 | 4870 | 4860 | 4870 | 4850 | 279 |
| 361 | 20230705 | 133000 | 5394544760 | 4850 | 4850 | 4850 | 4850 | 733 |
| 362 | 20230705 | 132900 | 5390989710 | 4850 | 4850 | 4850 | 4845 | 252 |
| 363 | 20230705 | 132800 | 5389767605 | 4845 | 4855 | 4855 | 4845 | 1842 |
| 364 | 20230705 | 132700 | 5380835080 | 4855 | 4855 | 4855 | 4850 | 1096 |
| 365 | 20230705 | 132600 | 5375516875 | 4855 | 4860 | 4880 | 4855 | 1347 |
| 366 | 20230705 | 132500 | 5368966215 | 4885 | 4850 | 4885 | 4850 | 129 |
| 367 | 20230705 | 132400 | 5368340515 | 4865 | 4880 | 4880 | 4865 | 1686 |
| 368 | 20230705 | 132300 | 5360126970 | 4880 | 4885 | 4885 | 4880 | 1148 |
| 369 | 20230705 | 132200 | 5354523815 | 4890 | 4895 | 4900 | 4890 | 906 |
| 370 | 20230705 | 132100 | 5350093305 | 4900 | 4905 | 4905 | 4900 | 502 |
| 371 | 20230705 | 132000 | 5347633500 | 4890 | 4890 | 4890 | 4890 | 100 |
| 372 | 20230705 | 131900 | 5347144500 | 4905 | 4895 | 4905 | 4885 | 304 |
| 373 | 20230705 | 131800 | 5345658415 | 4885 | 4895 | 4895 | 4885 | 23 |
| 374 | 20230705 | 131700 | 5345546030 | 4890 | 4905 | 4905 | 4890 | 1759 |
| 375 | 20230705 | 131600 | 5336944145 | 4905 | 4905 | 4915 | 4895 | 4592 |
| 376 | 20230705 | 131500 | 5314442360 | 4905 | 4910 | 4910 | 4905 | 3677 |
| 377 | 20230705 | 131400 | 5296391115 | 4910 | 4910 | 4910 | 4905 | 119 |
| 378 | 20230705 | 131300 | 5295806870 | 4910 | 4905 | 4915 | 4905 | 119 |
| 379 | 20230705 | 131200 | 5295223150 | 4920 | 4920 | 4920 | 4920 | 0 |
| 380 | 20230705 | 131100 | 5295223150 | 4920 | 4925 | 4925 | 4905 | 2380 |
| 381 | 20230705 | 131000 | 5283525355 | 4930 | 4930 | 4935 | 4930 | 340 |
| 382 | 20230705 | 130900 | 5281849145 | 4935 | 4930 | 4935 | 4930 | 2181 |
| 383 | 20230705 | 130800 | 5271096805 | 4925 | 4925 | 4930 | 4920 | 79 |
| 384 | 20230705 | 130700 | 5270707820 | 4930 | 4930 | 4930 | 4925 | 947 |
| 385 | 20230705 | 130600 | 5266039620 | 4935 | 4935 | 4935 | 4935 | 0 |
| 386 | 20230705 | 130500 | 5266039620 | 4935 | 4930 | 4935 | 4925 | 1959 |
| 387 | 20230705 | 130400 | 5256383000 | 4925 | 4925 | 4925 | 4925 | 109 |
| 388 | 20230705 | 130300 | 5255846175 | 4925 | 4930 | 4930 | 4925 | 55 |
| 389 | 20230705 | 130200 | 5255575230 | 4930 | 4925 | 4930 | 4925 | 1228 |
| 390 | 20230705 | 130100 | 5249522185 | 4930 | 4930 | 4930 | 4930 | 106 |
| 391 | 20230705 | 130000 | 5248999605 | 4930 | 4920 | 4930 | 4920 | 4797 |
| 392 | 20230705 | 125900 | 5225388355 | 4920 | 4915 | 4920 | 4915 | 3387 |
| 393 | 20230705 | 125800 | 5208738540 | 4920 | 4915 | 4920 | 4915 | 771 |
| 394 | 20230705 | 125700 | 5204948575 | 4920 | 4915 | 4920 | 4915 | 41 |
| 395 | 20230705 | 125600 | 5204747055 | 4910 | 4915 | 4915 | 4910 | 734 |
| 396 | 20230705 | 125500 | 5201140565 | 4915 | 4915 | 4915 | 4915 | 96 |
| 397 | 20230705 | 125400 | 5200668725 | 4920 | 4920 | 4920 | 4920 | 470 |
| 398 | 20230705 | 125300 | 5198356325 | 4915 | 4920 | 4920 | 4915 | 821 |
| 399 | 20230705 | 125200 | 5194319595 | 4920 | 4920 | 4920 | 4920 | 1 |
| 400 | 20230705 | 125100 | 5194314675 | 4910 | 4910 | 4910 | 4910 | 0 |
| 401 | 20230705 | 125000 | 5194314675 | 4910 | 4905 | 4910 | 4905 | 339 |
| 402 | 20230705 | 124900 | 5192650545 | 4905 | 4900 | 4905 | 4900 | 1019 |
| 403 | 20230705 | 124800 | 5187657440 | 4900 | 4900 | 4900 | 4900 | 1 |
| 404 | 20230705 | 124700 | 5187652540 | 4895 | 4900 | 4900 | 4895 | 997 |
| 405 | 20230705 | 124600 | 5182770620 | 4900 | 4890 | 4900 | 4890 | 278 |
| 406 | 20230705 | 124500 | 5181410290 | 4890 | 4900 | 4900 | 4890 | 2556 |
| 407 | 20230705 | 124400 | 5168895035 | 4900 | 4900 | 4905 | 4900 | 85 |
| 408 | 20230705 | 124300 | 5168478530 | 4905 | 4905 | 4905 | 4905 | 1 |
| 409 | 20230705 | 124200 | 5168473625 | 4895 | 4900 | 4900 | 4895 | 373 |
| 410 | 20230705 | 124100 | 5166646095 | 4905 | 4910 | 4910 | 4900 | 224 |
| 411 | 20230705 | 124000 | 5165547125 | 4915 | 4930 | 4930 | 4915 | 1386 |
| 412 | 20230705 | 123900 | 5158715490 | 4935 | 4925 | 4935 | 4925 | 4358 |
| 413 | 20230705 | 123800 | 5137237895 | 4925 | 4925 | 4925 | 4920 | 460 |
| 414 | 20230705 | 123700 | 5134972455 | 4925 | 4915 | 4925 | 4910 | 332 |
| 415 | 20230705 | 123600 | 5133338290 | 4925 | 4910 | 4925 | 4910 | 5354 |
| 416 | 20230705 | 123500 | 5107045170 | 4905 | 4900 | 4905 | 4900 | 261 |
| 417 | 20230705 | 123400 | 5105766265 | 4910 | 4905 | 4910 | 4905 | 251 |
| 418 | 20230705 | 123300 | 5104535105 | 4905 | 4900 | 4910 | 4900 | 330 |
| 419 | 20230705 | 123200 | 5102917435 | 4900 | 4900 | 4900 | 4900 | 1095 |
| 420 | 20230705 | 123100 | 5097551935 | 4900 | 4900 | 4900 | 4900 | 746 |
| 421 | 20230705 | 123000 | 5093896535 | 4910 | 4910 | 4910 | 4910 | 1 |
| 422 | 20230705 | 122900 | 5093891625 | 4905 | 4910 | 4910 | 4905 | 36 |
| 423 | 20230705 | 122800 | 5093715040 | 4905 | 4900 | 4910 | 4900 | 1130 |
| 424 | 20230705 | 122700 | 5088172205 | 4900 | 4900 | 4900 | 4900 | 212 |
| 425 | 20230705 | 122600 | 5087133405 | 4910 | 4910 | 4910 | 4910 | 1 |
| 426 | 20230705 | 122500 | 5087128495 | 4900 | 4905 | 4905 | 4900 | 616 |
| 427 | 20230705 | 122400 | 5084107490 | 4915 | 4915 | 4915 | 4915 | 0 |
| 428 | 20230705 | 122300 | 5084107490 | 4915 | 4915 | 4915 | 4915 | 0 |
| 429 | 20230705 | 122200 | 5084107490 | 4915 | 4905 | 4915 | 4895 | 1110 |
| 430 | 20230705 | 122100 | 5078653035 | 4905 | 4900 | 4905 | 4900 | 1286 |
| 431 | 20230705 | 122000 | 5072351380 | 4890 | 4865 | 4900 | 4860 | 2201 |
| 432 | 20230705 | 121900 | 5061607855 | 4865 | 4890 | 4890 | 4800 | 10492 |
| 433 | 20230705 | 121800 | 5010764365 | 4900 | 4905 | 4905 | 4900 | 424 |
| 434 | 20230705 | 121700 | 5008686515 | 4905 | 4885 | 4905 | 4885 | 1072 |
| 435 | 20230705 | 121600 | 5003435345 | 4885 | 4885 | 4890 | 4880 | 4500 |
| 436 | 20230705 | 121500 | 4981450765 | 4890 | 4890 | 4890 | 4890 | 463 |
| 437 | 20230705 | 121400 | 4979186695 | 4890 | 4875 | 4890 | 4875 | 972 |
| 438 | 20230705 | 121300 | 4974445280 | 4875 | 4875 | 4900 | 4870 | 1295 |
| 439 | 20230705 | 121200 | 4968128130 | 4875 | 4900 | 4910 | 4875 | 138 |
| 440 | 20230705 | 121100 | 4967452635 | 4910 | 4910 | 4910 | 4890 | 5593 |
| 441 | 20230705 | 121000 | 4940020595 | 4905 | 4885 | 4905 | 4885 | 5686 |
| 442 | 20230705 | 120900 | 4912203935 | 4885 | 4865 | 4885 | 4865 | 2996 |
| 443 | 20230705 | 120800 | 4897585765 | 4855 | 4855 | 4855 | 4850 | 1626 |
| 444 | 20230705 | 120700 | 4889696965 | 4860 | 4855 | 4860 | 4855 | 107 |
| 445 | 20230705 | 120600 | 4889177420 | 4855 | 4855 | 4855 | 4850 | 1538 |
| 446 | 20230705 | 120500 | 4881717930 | 4855 | 4855 | 4865 | 4850 | 696 |
| 447 | 20230705 | 120400 | 4878341255 | 4865 | 4865 | 4865 | 4860 | 194 |
| 448 | 20230705 | 120300 | 4877398345 | 4865 | 4865 | 4870 | 4860 | 322 |
| 449 | 20230705 | 120200 | 4875833330 | 4865 | 4875 | 4875 | 4850 | 447 |
| 450 | 20230705 | 120100 | 4873659765 | 4875 | 4865 | 4875 | 4855 | 112 |
| 451 | 20230705 | 120000 | 4873114845 | 4865 | 4880 | 4880 | 4855 | 5156 |
| 452 | 20230705 | 115900 | 4848042385 | 4880 | 4880 | 4880 | 4880 | 13 |
| 453 | 20230705 | 115800 | 4847978945 | 4880 | 4880 | 4880 | 4875 | 22 |
| 454 | 20230705 | 115700 | 4847871595 | 4880 | 4875 | 4880 | 4875 | 54 |
| 455 | 20230705 | 115600 | 4847608260 | 4875 | 4875 | 4880 | 4865 | 782 |
| 456 | 20230705 | 115500 | 4843799830 | 4870 | 4870 | 4870 | 4870 | 292 |
| 457 | 20230705 | 115400 | 4842377790 | 4860 | 4860 | 4870 | 4860 | 1096 |
| 458 | 20230705 | 115300 | 4837051210 | 4860 | 4860 | 4860 | 4860 | 126 |
| 459 | 20230705 | 115200 | 4836438850 | 4860 | 4855 | 4860 | 4855 | 817 |
| 460 | 20230705 | 115100 | 4832470575 | 4855 | 4855 | 4855 | 4850 | 485 |
| 461 | 20230705 | 115000 | 4830118235 | 4855 | 4850 | 4855 | 4845 | 2351 |
| 462 | 20230705 | 114900 | 4818718055 | 4855 | 4860 | 4860 | 4840 | 2109 |
| 463 | 20230705 | 114800 | 4808497790 | 4860 | 4860 | 4860 | 4860 | 12 |
| 464 | 20230705 | 114700 | 4808439470 | 4845 | 4845 | 4845 | 4835 | 2204 |
| 465 | 20230705 | 114600 | 4797773195 | 4845 | 4860 | 4865 | 4845 | 2098 |
| 466 | 20230705 | 114500 | 4787593025 | 4860 | 4860 | 4860 | 4860 | 18 |
| 467 | 20230705 | 114400 | 4787505545 | 4850 | 4850 | 4850 | 4850 | 2005 |
| 468 | 20230705 | 114300 | 4777781295 | 4860 | 4870 | 4870 | 4830 | 6272 |
| 469 | 20230705 | 114200 | 4747371390 | 4870 | 4860 | 4885 | 4855 | 3165 |
| 470 | 20230705 | 114100 | 4731998960 | 4855 | 4850 | 4855 | 4845 | 1483 |
| 471 | 20230705 | 114000 | 4724806395 | 4845 | 4875 | 4885 | 4845 | 5713 |
| 472 | 20230705 | 113900 | 4696999955 | 4890 | 4880 | 4890 | 4875 | 531 |
| 473 | 20230705 | 113800 | 4694408940 | 4880 | 4880 | 4890 | 4875 | 938 |
| 474 | 20230705 | 113700 | 4689830715 | 4880 | 4875 | 4890 | 4875 | 721 |
| 475 | 20230705 | 113600 | 4686308755 | 4875 | 4875 | 4880 | 4875 | 984 |
| 476 | 20230705 | 113500 | 4681509785 | 4885 | 4915 | 4915 | 4885 | 2507 |
| 477 | 20230705 | 113400 | 4669246025 | 4920 | 4925 | 4925 | 4920 | 783 |
| 478 | 20230705 | 113300 | 4665391000 | 4925 | 4920 | 4925 | 4920 | 867 |
| 479 | 20230705 | 113200 | 4661125345 | 4920 | 4945 | 4945 | 4915 | 4484 |
| 480 | 20230705 | 113100 | 4639008190 | 4945 | 4940 | 4945 | 4940 | 715 |
| 481 | 20230705 | 113000 | 4635473520 | 4960 | 4950 | 4960 | 4920 | 13860 |
| 482 | 20230705 | 112900 | 4566908410 | 4965 | 4955 | 4965 | 4955 | 612 |
| 483 | 20230705 | 112800 | 4563875940 | 4965 | 4965 | 4965 | 4955 | 981 |
| 484 | 20230705 | 112700 | 4559009275 | 4970 | 4955 | 4970 | 4945 | 7777 |
| 485 | 20230705 | 112600 | 4520396475 | 4955 | 4955 | 4955 | 4945 | 2310 |
| 486 | 20230705 | 112500 | 4508969195 | 4955 | 4960 | 4960 | 4950 | 3313 |
| 487 | 20230705 | 112400 | 4492568380 | 4955 | 4950 | 4970 | 4950 | 4014 |
| 488 | 20230705 | 112300 | 4472666790 | 4945 | 4960 | 4965 | 4945 | 11768 |
| 489 | 20230705 | 112200 | 4414372435 | 4965 | 4950 | 4965 | 4940 | 22571 |
| 490 | 20230705 | 112100 | 4302527285 | 4950 | 4930 | 4950 | 4930 | 6400 |
| 491 | 20230705 | 112000 | 4270867430 | 4925 | 4945 | 4950 | 4925 | 7847 |
| 492 | 20230705 | 111900 | 4232104420 | 4945 | 4905 | 4945 | 4905 | 4387 |
| 493 | 20230705 | 111800 | 4210508635 | 4930 | 4930 | 4945 | 4930 | 25616 |
| 494 | 20230705 | 111700 | 4083992800 | 4915 | 4900 | 4940 | 4900 | 13526 |
| 495 | 20230705 | 111600 | 4017406040 | 4900 | 4895 | 4900 | 4880 | 5214 |
| 496 | 20230705 | 111500 | 3991860085 | 4875 | 4895 | 4895 | 4875 | 1613 |
| 497 | 20230705 | 111400 | 3983982260 | 4895 | 4900 | 4905 | 4885 | 4005 |
| 498 | 20230705 | 111300 | 3964379945 | 4900 | 4900 | 4905 | 4900 | 870 |
| 499 | 20230705 | 111200 | 3960115045 | 4900 | 4900 | 4900 | 4895 | 687 |
| 500 | 20230705 | 111100 | 3956750095 | 4900 | 4885 | 4900 | 4885 | 14287 |
| 501 | 20230705 | 111000 | 3886823155 | 4880 | 4875 | 4880 | 4875 | 1439 |
| 502 | 20230705 | 110900 | 3879803460 | 4870 | 4865 | 4875 | 4865 | 1303 |
| 503 | 20230705 | 110800 | 3873457805 | 4865 | 4845 | 4865 | 4845 | 2629 |
| 504 | 20230705 | 110700 | 3860697635 | 4845 | 4850 | 4850 | 4845 | 201 |
| 505 | 20230705 | 110600 | 3859722845 | 4850 | 4850 | 4855 | 4850 | 667 |
| 506 | 20230705 | 110500 | 3856487890 | 4850 | 4850 | 4850 | 4835 | 533 |
| 507 | 20230705 | 110400 | 3853905085 | 4850 | 4845 | 4850 | 4840 | 22 |
| 508 | 20230705 | 110300 | 3853798465 | 4850 | 4855 | 4855 | 4850 | 429 |
| 509 | 20230705 | 110200 | 3851717805 | 4855 | 4855 | 4855 | 4850 | 1209 |
| 510 | 20230705 | 110100 | 3845849110 | 4850 | 4865 | 4865 | 4850 | 8 |
| 511 | 20230705 | 110000 | 3845810290 | 4845 | 4840 | 4870 | 4830 | 1731 |
| 512 | 20230705 | 105900 | 3837419320 | 4840 | 4860 | 4880 | 4825 | 13816 |
| 513 | 20230705 | 105800 | 3770226300 | 4865 | 4800 | 4865 | 4795 | 10494 |
| 514 | 20230705 | 105700 | 3719538250 | 4800 | 4810 | 4810 | 4800 | 2760 |
| 515 | 20230705 | 105600 | 3706277410 | 4825 | 4815 | 4825 | 4810 | 1454 |
| 516 | 20230705 | 105500 | 3699277090 | 4800 | 4830 | 4830 | 4800 | 4295 |
| 517 | 20230705 | 105400 | 3678636010 | 4830 | 4815 | 4830 | 4810 | 565 |
| 518 | 20230705 | 105300 | 3675909230 | 4810 | 4845 | 4845 | 4810 | 5963 |
| 519 | 20230705 | 105200 | 3647114995 | 4850 | 4850 | 4850 | 4850 | 395 |
| 520 | 20230705 | 105100 | 3645199245 | 4860 | 4850 | 4870 | 4850 | 6122 |
| 521 | 20230705 | 105000 | 3615453200 | 4850 | 4870 | 4870 | 4850 | 1047 |
| 522 | 20230705 | 104900 | 3610371280 | 4860 | 4865 | 4870 | 4835 | 8485 |
| 523 | 20230705 | 104800 | 3569193000 | 4865 | 4855 | 4865 | 4850 | 5151 |
| 524 | 20230705 | 104700 | 3544142150 | 4860 | 4855 | 4860 | 4855 | 2634 |
| 525 | 20230705 | 104600 | 3531350790 | 4855 | 4835 | 4855 | 4830 | 10007 |
| 526 | 20230705 | 104500 | 3482838040 | 4830 | 4830 | 4830 | 4830 | 1535 |
| 527 | 20230705 | 104400 | 3475423990 | 4830 | 4835 | 4835 | 4830 | 597 |
| 528 | 20230705 | 104300 | 3472538390 | 4835 | 4830 | 4835 | 4830 | 919 |
| 529 | 20230705 | 104200 | 3468098885 | 4830 | 4825 | 4830 | 4820 | 4472 |
| 530 | 20230705 | 104100 | 3446512065 | 4825 | 4825 | 4825 | 4820 | 295 |
| 531 | 20230705 | 104000 | 3445088695 | 4825 | 4830 | 4830 | 4820 | 1032 |
| 532 | 20230705 | 103900 | 3440109750 | 4830 | 4825 | 4830 | 4825 | 600 |
| 533 | 20230705 | 103800 | 3437214745 | 4825 | 4830 | 4835 | 4815 | 2497 |
| 534 | 20230705 | 103700 | 3425155100 | 4835 | 4840 | 4845 | 4835 | 1323 |
| 535 | 20230705 | 103600 | 3418751570 | 4835 | 4820 | 4845 | 4820 | 12270 |
| 536 | 20230705 | 103500 | 3359492470 | 4820 | 4785 | 4820 | 4785 | 2677 |
| 537 | 20230705 | 103400 | 3346606900 | 4795 | 4765 | 4820 | 4765 | 15746 |
| 538 | 20230705 | 103300 | 3270860320 | 4765 | 4740 | 4765 | 4740 | 5588 |
| 539 | 20230705 | 103200 | 3244294095 | 4730 | 4720 | 4740 | 4720 | 2629 |
| 540 | 20230705 | 103100 | 3231855550 | 4715 | 4730 | 4735 | 4715 | 1201 |
| 541 | 20230705 | 103000 | 3226183455 | 4730 | 4735 | 4735 | 4730 | 319 |
| 542 | 20230705 | 102900 | 3224674490 | 4730 | 4730 | 4735 | 4730 | 800 |
| 543 | 20230705 | 102800 | 3220888420 | 4725 | 4740 | 4745 | 4725 | 3402 |
| 544 | 20230705 | 102700 | 3204756185 | 4740 | 4745 | 4745 | 4740 | 73 |
| 545 | 20230705 | 102600 | 3204410055 | 4745 | 4745 | 4760 | 4745 | 1458 |
| 546 | 20230705 | 102500 | 3197491575 | 4740 | 4735 | 4740 | 4730 | 245 |
| 547 | 20230705 | 102400 | 3196331285 | 4740 | 4745 | 4745 | 4740 | 1863 |
| 548 | 20230705 | 102300 | 3187499510 | 4750 | 4750 | 4750 | 4745 | 1148 |
| 549 | 20230705 | 102200 | 3182051110 | 4755 | 4755 | 4765 | 4750 | 1234 |
| 550 | 20230705 | 102100 | 3176181570 | 4755 | 4770 | 4770 | 4755 | 581 |
| 551 | 20230705 | 102000 | 3173416480 | 4770 | 4795 | 4795 | 4765 | 16 |
| 552 | 20230705 | 101900 | 3173340040 | 4760 | 4785 | 4800 | 4760 | 11711 |
| 553 | 20230705 | 101800 | 3117425280 | 4795 | 4780 | 4810 | 4780 | 5419 |
| 554 | 20230705 | 101700 | 3091458490 | 4775 | 4765 | 4780 | 4765 | 5662 |
| 555 | 20230705 | 101600 | 3064478460 | 4765 | 4760 | 4765 | 4750 | 1428 |
| 556 | 20230705 | 101500 | 3057685350 | 4750 | 4780 | 4780 | 4735 | 8219 |
| 557 | 20230705 | 101400 | 3018665520 | 4770 | 4810 | 4810 | 4770 | 3816 |
| 558 | 20230705 | 101300 | 3000413690 | 4810 | 4780 | 4825 | 4780 | 23936 |
| 559 | 20230705 | 101200 | 2885437255 | 4785 | 4780 | 4785 | 4780 | 472 |
| 560 | 20230705 | 101100 | 2883179215 | 4785 | 4750 | 4785 | 4750 | 8672 |
| 561 | 20230705 | 101000 | 2841825835 | 4755 | 4760 | 4760 | 4750 | 3075 |
| 562 | 20230705 | 100900 | 2827208660 | 4760 | 4770 | 4775 | 4760 | 2201 |
| 563 | 20230705 | 100800 | 2816722160 | 4775 | 4760 | 4780 | 4760 | 4271 |
| 564 | 20230705 | 100700 | 2796343615 | 4760 | 4755 | 4760 | 4755 | 2695 |
| 565 | 20230705 | 100600 | 2783518140 | 4755 | 4735 | 4755 | 4735 | 4467 |
| 566 | 20230705 | 100500 | 2762308030 | 4730 | 4730 | 4735 | 4725 | 4746 |
| 567 | 20230705 | 100400 | 2739860995 | 4730 | 4730 | 4730 | 4725 | 156 |
| 568 | 20230705 | 100300 | 2739123810 | 4730 | 4725 | 4730 | 4725 | 121 |
| 569 | 20230705 | 100200 | 2738551490 | 4730 | 4735 | 4735 | 4715 | 678 |
| 570 | 20230705 | 100100 | 2735344150 | 4735 | 4740 | 4740 | 4735 | 1458 |
| 571 | 20230705 | 100000 | 2728437890 | 4740 | 4725 | 4740 | 4725 | 11101 |
| 572 | 20230705 | 095900 | 2675862860 | 4725 | 4710 | 4725 | 4700 | 1729 |
| 573 | 20230705 | 095800 | 2667726045 | 4710 | 4730 | 4735 | 4705 | 1183 |
| 574 | 20230705 | 095700 | 2662147450 | 4740 | 4730 | 4740 | 4710 | 14002 |
| 575 | 20230705 | 095600 | 2596115255 | 4730 | 4740 | 4740 | 4710 | 2542 |
| 576 | 20230705 | 095500 | 2584110075 | 4740 | 4705 | 4750 | 4705 | 7448 |
| 577 | 20230705 | 095400 | 2548909095 | 4715 | 4705 | 4715 | 4705 | 6380 |
| 578 | 20230705 | 095300 | 2518860065 | 4705 | 4685 | 4705 | 4685 | 3643 |
| 579 | 20230705 | 095200 | 2501770180 | 4685 | 4685 | 4690 | 4680 | 5497 |
| 580 | 20230705 | 095100 | 2476022545 | 4680 | 4655 | 4685 | 4650 | 25800 |
| 581 | 20230705 | 095000 | 2355325160 | 4655 | 4635 | 4660 | 4635 | 6673 |
| 582 | 20230705 | 094900 | 2324307560 | 4635 | 4620 | 4635 | 4620 | 1509 |
| 583 | 20230705 | 094800 | 2317326070 | 4625 | 4620 | 4625 | 4620 | 1060 |
| 584 | 20230705 | 094700 | 2312428720 | 4625 | 4625 | 4625 | 4615 | 1646 |
| 585 | 20230705 | 094600 | 2304823475 | 4625 | 4635 | 4635 | 4620 | 3033 |
| 586 | 20230705 | 094500 | 2290798570 | 4635 | 4590 | 4635 | 4590 | 6320 |
| 587 | 20230705 | 094400 | 2261718285 | 4590 | 4590 | 4590 | 4585 | 10937 |
| 588 | 20230705 | 094300 | 2211517955 | 4590 | 4590 | 4590 | 4590 | 596 |
| 589 | 20230705 | 094200 | 2208782315 | 4590 | 4585 | 4590 | 4585 | 2692 |
| 590 | 20230705 | 094100 | 2196435925 | 4590 | 4585 | 4590 | 4585 | 3006 |
| 591 | 20230705 | 094000 | 2182653395 | 4590 | 4595 | 4595 | 4585 | 6269 |
| 592 | 20230705 | 093900 | 2153891885 | 4595 | 4590 | 4600 | 4590 | 1521 |
| 593 | 20230705 | 093800 | 2146901830 | 4590 | 4590 | 4600 | 4590 | 5081 |
| 594 | 20230705 | 093700 | 2123569225 | 4590 | 4595 | 4595 | 4580 | 2713 |
| 595 | 20230705 | 093600 | 2111121950 | 4595 | 4605 | 4605 | 4595 | 1559 |
| 596 | 20230705 | 093500 | 2103950565 | 4605 | 4605 | 4620 | 4575 | 25699 |
| 597 | 20230705 | 093400 | 1985915095 | 4605 | 4615 | 4615 | 4605 | 1329 |
| 598 | 20230705 | 093300 | 1979786505 | 4615 | 4595 | 4620 | 4595 | 20358 |
| 599 | 20230705 | 093200 | 1885860730 | 4600 | 4615 | 4620 | 4595 | 10862 |
| 600 | 20230705 | 093100 | 1835830845 | 4615 | 4595 | 4625 | 4595 | 11413 |
| 601 | 20230705 | 093000 | 1783254980 | 4595 | 4605 | 4620 | 4595 | 17445 |
| 602 | 20230705 | 092900 | 1702915275 | 4615 | 4620 | 4630 | 4600 | 11862 |
| 603 | 20230705 | 092800 | 1648198775 | 4620 | 4645 | 4645 | 4605 | 37212 |
| 604 | 20230705 | 092700 | 1476547305 | 4645 | 4610 | 4655 | 4600 | 24640 |
| 605 | 20230705 | 092600 | 1362185560 | 4610 | 4595 | 4610 | 4580 | 7124 |
| 606 | 20230705 | 092500 | 1329476150 | 4595 | 4615 | 4620 | 4590 | 48701 |
| 607 | 20230705 | 092400 | 1105251420 | 4615 | 4630 | 4630 | 4610 | 7412 |
| 608 | 20230705 | 092300 | 1071061840 | 4615 | 4640 | 4640 | 4615 | 15547 |
| 609 | 20230705 | 092200 | 999145970 | 4645 | 4645 | 4645 | 4630 | 2462 |
| 610 | 20230705 | 092100 | 987742960 | 4630 | 4630 | 4640 | 4630 | 3033 |
| 611 | 20230705 | 092000 | 973686325 | 4630 | 4640 | 4640 | 4625 | 2240 |
| 612 | 20230705 | 091900 | 963316600 | 4640 | 4645 | 4645 | 4610 | 25965 |
| 613 | 20230705 | 091800 | 843323995 | 4640 | 4655 | 4655 | 4625 | 18174 |
| 614 | 20230705 | 091700 | 759121185 | 4655 | 4660 | 4660 | 4650 | 3429 |
| 615 | 20230705 | 091600 | 743154300 | 4660 | 4635 | 4665 | 4630 | 14286 |
| 616 | 20230705 | 091500 | 676761975 | 4635 | 4645 | 4645 | 4630 | 10572 |
| 617 | 20230705 | 091400 | 627748535 | 4640 | 4645 | 4645 | 4640 | 5923 |
| 618 | 20230705 | 091300 | 600261010 | 4645 | 4650 | 4660 | 4640 | 8169 |
| 619 | 20230705 | 091200 | 562294910 | 4650 | 4695 | 4695 | 4650 | 26058 |
| 620 | 20230705 | 091100 | 440552885 | 4690 | 4700 | 4705 | 4690 | 8600 |
| 621 | 20230705 | 091000 | 400133855 | 4700 | 4710 | 4710 | 4700 | 4317 |
| 622 | 20230705 | 090900 | 379826050 | 4710 | 4715 | 4720 | 4700 | 7628 |
| 623 | 20230705 | 090800 | 343917275 | 4720 | 4740 | 4740 | 4720 | 7660 |
| 624 | 20230705 | 090700 | 307685155 | 4740 | 4785 | 4785 | 4740 | 11427 |
| 625 | 20230705 | 090600 | 253430785 | 4760 | 4785 | 4785 | 4760 | 2484 |
| 626 | 20230705 | 090500 | 241579130 | 4800 | 4780 | 4805 | 4780 | 7509 |
| 627 | 20230705 | 090400 | 205553370 | 4780 | 4780 | 4780 | 4760 | 3253 |
| 628 | 20230705 | 090300 | 190048505 | 4805 | 4720 | 4815 | 4720 | 14001 |
| 629 | 20230705 | 090200 | 123367455 | 4720 | 4770 | 4770 | 4720 | 14842 |
| 630 | 20230705 | 090100 | 53129680 | 4770 | 4775 | 4775 | 4770 | 1777 |
| 631 | 20230705 | 090000 | 44650920 | 4775 | 4815 | 4820 | 4770 | 9292 |