31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 5752 |
| 3 | 20230706 | 192800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230706 | 192700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230706 | 192600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230706 | 192500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230706 | 192400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230706 | 192300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230706 | 192200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230706 | 192100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230706 | 192000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230706 | 191900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230706 | 191800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230706 | 191700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230706 | 191600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230706 | 191500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230706 | 191400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230706 | 191300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230706 | 191200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230706 | 191100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230706 | 191000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230706 | 190900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230706 | 190800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230706 | 190700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230706 | 190600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230706 | 190500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230706 | 190400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230706 | 190300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230706 | 190200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230706 | 190100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230706 | 190000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230706 | 185900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 5752 |
| 33 | 20230706 | 185800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230706 | 185700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230706 | 185600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230706 | 185500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230706 | 185400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230706 | 185300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230706 | 185200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230706 | 185100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230706 | 185000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230706 | 184900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230706 | 184800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230706 | 184700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230706 | 184600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230706 | 184500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230706 | 184400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230706 | 184300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230706 | 184200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230706 | 184100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230706 | 184000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230706 | 183900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230706 | 183800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230706 | 183700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230706 | 183600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230706 | 183500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230706 | 183400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230706 | 183300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230706 | 183200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230706 | 183100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230706 | 183000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230706 | 182900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 5752 |
| 63 | 20230706 | 182800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230706 | 182700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230706 | 182600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230706 | 182500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230706 | 182400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230706 | 182300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230706 | 182200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230706 | 182100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230706 | 182000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230706 | 181900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230706 | 181800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230706 | 181700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230706 | 181600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230706 | 181500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230706 | 181400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230706 | 181300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230706 | 181200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230706 | 181100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230706 | 181000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230706 | 180900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230706 | 180800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230706 | 180700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230706 | 180600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230706 | 180500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230706 | 180400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230706 | 180300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230706 | 180200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230706 | 180100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230706 | 180000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230706 | 175900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 5752 |
| 93 | 20230706 | 175800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230706 | 175700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230706 | 175600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230706 | 175500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230706 | 175400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230706 | 175300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230706 | 175200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230706 | 175100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230706 | 175000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230706 | 174900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230706 | 174800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230706 | 174700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230706 | 174600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230706 | 174500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230706 | 174400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230706 | 174300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230706 | 174200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230706 | 174100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230706 | 174000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230706 | 173900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230706 | 173800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230706 | 173700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230706 | 173600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230706 | 173500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230706 | 173400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230706 | 173300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230706 | 173200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230706 | 173100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230706 | 173000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230706 | 172900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 5752 |
| 123 | 20230706 | 172800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230706 | 172700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230706 | 172600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230706 | 172500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230706 | 172400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230706 | 172300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230706 | 172200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230706 | 172100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230706 | 172000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230706 | 171900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230706 | 171800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230706 | 171700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230706 | 171600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230706 | 171500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230706 | 171400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230706 | 171300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230706 | 171200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230706 | 171100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230706 | 171000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230706 | 170900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230706 | 170800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230706 | 170700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230706 | 170600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230706 | 170500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230706 | 170400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230706 | 170300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230706 | 170200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230706 | 170100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230706 | 170000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230706 | 165900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 5752 |
| 153 | 20230706 | 165800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230706 | 165700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230706 | 165600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230706 | 165500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230706 | 165400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230706 | 165300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230706 | 165200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230706 | 165100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230706 | 165000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230706 | 164900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230706 | 164800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230706 | 164700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230706 | 164600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230706 | 164500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230706 | 164400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230706 | 164300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230706 | 164200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230706 | 164100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230706 | 164000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230706 | 163900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230706 | 163800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230706 | 163700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230706 | 163600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230706 | 163500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230706 | 163400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230706 | 163300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230706 | 163200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230706 | 163100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230706 | 163000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230706 | 162900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 5752 |
| 183 | 20230706 | 162800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20230706 | 162700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20230706 | 162600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20230706 | 162500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20230706 | 162400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20230706 | 162300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20230706 | 162200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20230706 | 162100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20230706 | 162000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20230706 | 161900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20230706 | 161800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20230706 | 161700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20230706 | 161600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20230706 | 161500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20230706 | 161400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20230706 | 161300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20230706 | 161200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20230706 | 161100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20230706 | 161000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20230706 | 160900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20230706 | 160800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20230706 | 160700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20230706 | 160600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20230706 | 160500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20230706 | 160400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20230706 | 160300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20230706 | 160200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20230706 | 160100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20230706 | 160000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20230706 | 155900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 5752 |
| 213 | 20230706 | 155800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20230706 | 155700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20230706 | 155600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20230706 | 155500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20230706 | 155400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20230706 | 155300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20230706 | 155200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20230706 | 155100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20230706 | 155000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20230706 | 154900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20230706 | 154800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20230706 | 154700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20230706 | 154600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 226 | 20230706 | 154500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 227 | 20230706 | 154400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20230706 | 154300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20230706 | 154200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 230 | 20230706 | 154100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 231 | 20230706 | 154000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 232 | 20230706 | 153900 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 233 | 20230706 | 153800 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 234 | 20230706 | 153700 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 235 | 20230706 | 153600 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 236 | 20230706 | 153500 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 237 | 20230706 | 153400 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 238 | 20230706 | 153300 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 239 | 20230706 | 153200 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 240 | 20230706 | 153100 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 241 | 20230706 | 153000 | 3329219950 | 4720 | 4720 | 4720 | 4720 | 5752 |
| 242 | 20230706 | 152900 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 243 | 20230706 | 152800 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 244 | 20230706 | 152700 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 245 | 20230706 | 152600 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 246 | 20230706 | 152500 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 247 | 20230706 | 152400 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 248 | 20230706 | 152300 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 249 | 20230706 | 152200 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 250 | 20230706 | 152100 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 251 | 20230706 | 152000 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 252 | 20230706 | 151900 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 0 |
| 253 | 20230706 | 151800 | 3302070510 | 4730 | 4730 | 4730 | 4730 | 94 |
| 254 | 20230706 | 151700 | 3301625890 | 4740 | 4740 | 4740 | 4735 | 1147 |
| 255 | 20230706 | 151600 | 3296191610 | 4740 | 4730 | 4740 | 4730 | 1898 |
| 256 | 20230706 | 151500 | 3287209250 | 4730 | 4725 | 4730 | 4725 | 2500 |
| 257 | 20230706 | 151400 | 3275394250 | 4730 | 4730 | 4735 | 4730 | 866 |
| 258 | 20230706 | 151300 | 3271298065 | 4730 | 4735 | 4735 | 4730 | 1055 |
| 259 | 20230706 | 151200 | 3266306285 | 4725 | 4730 | 4735 | 4725 | 4769 |
| 260 | 20230706 | 151100 | 3243759250 | 4745 | 4750 | 4750 | 4730 | 5928 |
| 261 | 20230706 | 151000 | 3215692670 | 4750 | 4750 | 4755 | 4740 | 4420 |
| 262 | 20230706 | 150900 | 3194718915 | 4750 | 4745 | 4750 | 4735 | 4520 |
| 263 | 20230706 | 150800 | 3173264735 | 4735 | 4740 | 4740 | 4730 | 11404 |
| 264 | 20230706 | 150700 | 3119251655 | 4745 | 4745 | 4745 | 4745 | 649 |
| 265 | 20230706 | 150600 | 3116172150 | 4745 | 4755 | 4755 | 4745 | 1817 |
| 266 | 20230706 | 150500 | 3107541695 | 4755 | 4750 | 4755 | 4750 | 549 |
| 267 | 20230706 | 150400 | 3104932300 | 4750 | 4750 | 4750 | 4750 | 631 |
| 268 | 20230706 | 150300 | 3101935050 | 4745 | 4745 | 4745 | 4740 | 2378 |
| 269 | 20230706 | 150200 | 3090660445 | 4745 | 4745 | 4750 | 4745 | 1096 |
| 270 | 20230706 | 150100 | 3085458305 | 4750 | 4755 | 4755 | 4750 | 430 |
| 271 | 20230706 | 150000 | 3083415295 | 4750 | 4750 | 4750 | 4740 | 2822 |
| 272 | 20230706 | 145900 | 3070028780 | 4755 | 4750 | 4755 | 4750 | 750 |
| 273 | 20230706 | 145800 | 3066464150 | 4750 | 4740 | 4750 | 4740 | 355 |
| 274 | 20230706 | 145700 | 3064779765 | 4745 | 4755 | 4755 | 4740 | 6075 |
| 275 | 20230706 | 145600 | 3035967725 | 4755 | 4765 | 4765 | 4755 | 649 |
| 276 | 20230706 | 145500 | 3032878480 | 4765 | 4765 | 4765 | 4755 | 1401 |
| 277 | 20230706 | 145400 | 3026213465 | 4765 | 4760 | 4765 | 4760 | 650 |
| 278 | 20230706 | 145300 | 3023117835 | 4760 | 4770 | 4770 | 4760 | 951 |
| 279 | 20230706 | 145200 | 3018587820 | 4770 | 4770 | 4770 | 4770 | 825 |
| 280 | 20230706 | 145100 | 3014652570 | 4770 | 4770 | 4770 | 4760 | 1279 |
| 281 | 20230706 | 145000 | 3008558040 | 4770 | 4770 | 4770 | 4770 | 326 |
| 282 | 20230706 | 144900 | 3007003020 | 4770 | 4745 | 4770 | 4745 | 1692 |
| 283 | 20230706 | 144800 | 2998954445 | 4740 | 4775 | 4775 | 4730 | 10660 |
| 284 | 20230706 | 144700 | 2948401925 | 4770 | 4770 | 4775 | 4770 | 2530 |
| 285 | 20230706 | 144600 | 2936332195 | 4770 | 4770 | 4770 | 4755 | 1778 |
| 286 | 20230706 | 144500 | 2927868055 | 4770 | 4755 | 4770 | 4750 | 1562 |
| 287 | 20230706 | 144400 | 2920434265 | 4765 | 4760 | 4765 | 4760 | 709 |
| 288 | 20230706 | 144300 | 2917059420 | 4760 | 4775 | 4775 | 4760 | 1203 |
| 289 | 20230706 | 144200 | 2911328265 | 4775 | 4770 | 4775 | 4770 | 670 |
| 290 | 20230706 | 144100 | 2908130640 | 4765 | 4780 | 4780 | 4765 | 1341 |
| 291 | 20230706 | 144000 | 2901730910 | 4780 | 4770 | 4780 | 4770 | 1149 |
| 292 | 20230706 | 143900 | 2896246940 | 4770 | 4765 | 4770 | 4765 | 629 |
| 293 | 20230706 | 143800 | 2893248125 | 4765 | 4760 | 4765 | 4760 | 562 |
| 294 | 20230706 | 143700 | 2890571135 | 4765 | 4765 | 4765 | 4760 | 577 |
| 295 | 20230706 | 143600 | 2887822985 | 4765 | 4765 | 4765 | 4765 | 375 |
| 296 | 20230706 | 143500 | 2886036110 | 4765 | 4760 | 4765 | 4760 | 819 |
| 297 | 20230706 | 143400 | 2882136040 | 4760 | 4760 | 4760 | 4760 | 657 |
| 298 | 20230706 | 143300 | 2879008720 | 4755 | 4775 | 4775 | 4745 | 3793 |
| 299 | 20230706 | 143200 | 2860965065 | 4775 | 4800 | 4800 | 4770 | 3036 |
| 300 | 20230706 | 143100 | 2846465225 | 4790 | 4780 | 4790 | 4780 | 1325 |
| 301 | 20230706 | 143000 | 2840122205 | 4780 | 4775 | 4780 | 4775 | 678 |
| 302 | 20230706 | 142900 | 2836884250 | 4775 | 4770 | 4775 | 4770 | 1650 |
| 303 | 20230706 | 142800 | 2829012125 | 4765 | 4785 | 4785 | 4765 | 3289 |
| 304 | 20230706 | 142700 | 2813314915 | 4780 | 4785 | 4785 | 4780 | 561 |
| 305 | 20230706 | 142600 | 2810631660 | 4780 | 4805 | 4805 | 4780 | 742 |
| 306 | 20230706 | 142500 | 2807076775 | 4800 | 4835 | 4840 | 4800 | 25118 |
| 307 | 20230706 | 142400 | 2685965620 | 4835 | 4830 | 4835 | 4815 | 7273 |
| 308 | 20230706 | 142300 | 2650839785 | 4835 | 4810 | 4835 | 4810 | 2829 |
| 309 | 20230706 | 142200 | 2637187100 | 4810 | 4805 | 4835 | 4805 | 11660 |
| 310 | 20230706 | 142100 | 2580931700 | 4800 | 4765 | 4800 | 4760 | 3841 |
| 311 | 20230706 | 142000 | 2562562960 | 4760 | 4760 | 4760 | 4755 | 979 |
| 312 | 20230706 | 141900 | 2557902950 | 4765 | 4775 | 4780 | 4765 | 528 |
| 313 | 20230706 | 141800 | 2555380155 | 4780 | 4775 | 4780 | 4760 | 1876 |
| 314 | 20230706 | 141700 | 2546436740 | 4785 | 4800 | 4805 | 4785 | 10415 |
| 315 | 20230706 | 141600 | 2496579680 | 4805 | 4795 | 4805 | 4795 | 1208 |
| 316 | 20230706 | 141500 | 2490785930 | 4795 | 4780 | 4795 | 4780 | 3617 |
| 317 | 20230706 | 141400 | 2473481080 | 4785 | 4785 | 4785 | 4765 | 6541 |
| 318 | 20230706 | 141300 | 2442261185 | 4780 | 4820 | 4845 | 4775 | 8537 |
| 319 | 20230706 | 141200 | 2401258070 | 4815 | 4740 | 4815 | 4740 | 24382 |
| 320 | 20230706 | 141100 | 2284383670 | 4740 | 4740 | 4750 | 4730 | 1756 |
| 321 | 20230706 | 141000 | 2276066640 | 4750 | 4760 | 4760 | 4725 | 3319 |
| 322 | 20230706 | 140900 | 2260312010 | 4775 | 4760 | 4780 | 4760 | 1302 |
| 323 | 20230706 | 140800 | 2254102320 | 4755 | 4735 | 4755 | 4735 | 6537 |
| 324 | 20230706 | 140700 | 2223077245 | 4735 | 4720 | 4735 | 4720 | 3814 |
| 325 | 20230706 | 140600 | 2205052285 | 4725 | 4720 | 4725 | 4720 | 557 |
| 326 | 20230706 | 140500 | 2202423235 | 4715 | 4715 | 4720 | 4715 | 2039 |
| 327 | 20230706 | 140400 | 2192800930 | 4720 | 4710 | 4720 | 4710 | 882 |
| 328 | 20230706 | 140300 | 2188645240 | 4710 | 4695 | 4710 | 4695 | 1263 |
| 329 | 20230706 | 140200 | 2182707780 | 4695 | 4690 | 4695 | 4690 | 2922 |
| 330 | 20230706 | 140100 | 2168989230 | 4690 | 4695 | 4695 | 4690 | 662 |
| 331 | 20230706 | 140000 | 2165882815 | 4685 | 4690 | 4690 | 4685 | 1034 |
| 332 | 20230706 | 135900 | 2161036855 | 4685 | 4685 | 4685 | 4685 | 376 |
| 333 | 20230706 | 135800 | 2159275295 | 4680 | 4670 | 4680 | 4670 | 3782 |
| 334 | 20230706 | 135700 | 2141597390 | 4670 | 4665 | 4670 | 4665 | 969 |
| 335 | 20230706 | 135600 | 2137075375 | 4665 | 4655 | 4665 | 4655 | 651 |
| 336 | 20230706 | 135500 | 2134043330 | 4655 | 4640 | 4655 | 4640 | 13 |
| 337 | 20230706 | 135400 | 2133982920 | 4640 | 4645 | 4645 | 4640 | 1001 |
| 338 | 20230706 | 135300 | 2129337100 | 4655 | 4655 | 4655 | 4655 | 250 |
| 339 | 20230706 | 135200 | 2128173350 | 4655 | 4650 | 4655 | 4650 | 136 |
| 340 | 20230706 | 135100 | 2127540945 | 4650 | 4645 | 4650 | 4645 | 4 |
| 341 | 20230706 | 135000 | 2127522355 | 4635 | 4635 | 4635 | 4635 | 996 |
| 342 | 20230706 | 134900 | 2122905895 | 4650 | 4650 | 4650 | 4650 | 0 |
| 343 | 20230706 | 134800 | 2122905895 | 4650 | 4635 | 4650 | 4635 | 66 |
| 344 | 20230706 | 134700 | 2122599940 | 4630 | 4630 | 4635 | 4630 | 2163 |
| 345 | 20230706 | 134600 | 2112585245 | 4635 | 4635 | 4635 | 4635 | 145 |
| 346 | 20230706 | 134500 | 2111913170 | 4640 | 4640 | 4640 | 4640 | 20 |
| 347 | 20230706 | 134400 | 2111820370 | 4640 | 4640 | 4640 | 4640 | 0 |
| 348 | 20230706 | 134300 | 2111820370 | 4640 | 4630 | 4640 | 4630 | 40 |
| 349 | 20230706 | 134200 | 2111635160 | 4640 | 4640 | 4640 | 4640 | 13 |
| 350 | 20230706 | 134100 | 2111574840 | 4630 | 4640 | 4640 | 4630 | 1165 |
| 351 | 20230706 | 134000 | 2106176875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 352 | 20230706 | 133900 | 2106176875 | 4645 | 4645 | 4650 | 4645 | 1161 |
| 353 | 20230706 | 133800 | 2100783980 | 4645 | 4640 | 4645 | 4640 | 69 |
| 354 | 20230706 | 133700 | 2100463725 | 4645 | 4640 | 4645 | 4640 | 255 |
| 355 | 20230706 | 133600 | 2099280225 | 4645 | 4640 | 4645 | 4640 | 265 |
| 356 | 20230706 | 133500 | 2098049435 | 4645 | 4650 | 4650 | 4645 | 341 |
| 357 | 20230706 | 133400 | 2096465440 | 4645 | 4635 | 4645 | 4635 | 841 |
| 358 | 20230706 | 133300 | 2092562245 | 4635 | 4640 | 4640 | 4635 | 42 |
| 359 | 20230706 | 133200 | 2092367540 | 4635 | 4640 | 4640 | 4630 | 3481 |
| 360 | 20230706 | 133100 | 2076223525 | 4655 | 4645 | 4655 | 4640 | 524 |
| 361 | 20230706 | 133000 | 2073790935 | 4655 | 4650 | 4655 | 4650 | 694 |
| 362 | 20230706 | 132900 | 2070563825 | 4650 | 4655 | 4655 | 4650 | 3413 |
| 363 | 20230706 | 132800 | 2054679120 | 4665 | 4660 | 4665 | 4660 | 55 |
| 364 | 20230706 | 132700 | 2054422815 | 4655 | 4655 | 4655 | 4655 | 40 |
| 365 | 20230706 | 132600 | 2054236615 | 4655 | 4660 | 4660 | 4655 | 280 |
| 366 | 20230706 | 132500 | 2052931920 | 4665 | 4665 | 4665 | 4665 | 662 |
| 367 | 20230706 | 132400 | 2049843690 | 4655 | 4655 | 4655 | 4655 | 71 |
| 368 | 20230706 | 132300 | 2049513185 | 4655 | 4655 | 4655 | 4655 | 140 |
| 369 | 20230706 | 132200 | 2048861485 | 4655 | 4650 | 4655 | 4650 | 929 |
| 370 | 20230706 | 132100 | 2044541535 | 4650 | 4650 | 4650 | 4650 | 0 |
| 371 | 20230706 | 132000 | 2044541535 | 4650 | 4650 | 4650 | 4645 | 1491 |
| 372 | 20230706 | 131900 | 2037615705 | 4650 | 4650 | 4650 | 4645 | 511 |
| 373 | 20230706 | 131800 | 2035242055 | 4650 | 4650 | 4650 | 4645 | 741 |
| 374 | 20230706 | 131700 | 2031797480 | 4650 | 4645 | 4650 | 4645 | 2 |
| 375 | 20230706 | 131600 | 2031788185 | 4635 | 4645 | 4645 | 4635 | 541 |
| 376 | 20230706 | 131500 | 2029280420 | 4645 | 4635 | 4645 | 4630 | 752 |
| 377 | 20230706 | 131400 | 2025796440 | 4645 | 4635 | 4645 | 4630 | 990 |
| 378 | 20230706 | 131300 | 2021212370 | 4635 | 4635 | 4635 | 4630 | 10296 |
| 379 | 20230706 | 131200 | 1973536600 | 4645 | 4635 | 4645 | 4635 | 222 |
| 380 | 20230706 | 131100 | 1972507620 | 4635 | 4635 | 4635 | 4630 | 581 |
| 381 | 20230706 | 131000 | 1969814780 | 4640 | 4640 | 4640 | 4640 | 158 |
| 382 | 20230706 | 130900 | 1969081660 | 4640 | 4640 | 4640 | 4640 | 0 |
| 383 | 20230706 | 130800 | 1969081660 | 4640 | 4640 | 4640 | 4640 | 43 |
| 384 | 20230706 | 130700 | 1968882140 | 4640 | 4640 | 4640 | 4635 | 1746 |
| 385 | 20230706 | 130600 | 1960785140 | 4640 | 4640 | 4640 | 4640 | 350 |
| 386 | 20230706 | 130500 | 1959161140 | 4645 | 4640 | 4645 | 4640 | 573 |
| 387 | 20230706 | 130400 | 1956502415 | 4640 | 4635 | 4640 | 4635 | 506 |
| 388 | 20230706 | 130300 | 1954157100 | 4640 | 4635 | 4640 | 4630 | 850 |
| 389 | 20230706 | 130200 | 1950217440 | 4635 | 4635 | 4635 | 4635 | 1270 |
| 390 | 20230706 | 130100 | 1944330990 | 4635 | 4640 | 4640 | 4635 | 200 |
| 391 | 20230706 | 130000 | 1943403490 | 4640 | 4640 | 4640 | 4640 | 35 |
| 392 | 20230706 | 125900 | 1943241090 | 4645 | 4620 | 4645 | 4620 | 1499 |
| 393 | 20230706 | 125800 | 1936311960 | 4635 | 4640 | 4640 | 4620 | 6111 |
| 394 | 20230706 | 125700 | 1908013280 | 4645 | 4645 | 4650 | 4645 | 395 |
| 395 | 20230706 | 125600 | 1906178500 | 4645 | 4640 | 4645 | 4640 | 231 |
| 396 | 20230706 | 125500 | 1905106485 | 4640 | 4645 | 4650 | 4640 | 552 |
| 397 | 20230706 | 125400 | 1902542545 | 4645 | 4640 | 4645 | 4640 | 10 |
| 398 | 20230706 | 125300 | 1902496105 | 4645 | 4645 | 4645 | 4645 | 3 |
| 399 | 20230706 | 125200 | 1902482170 | 4630 | 4650 | 4650 | 4630 | 2504 |
| 400 | 20230706 | 125100 | 1890873475 | 4650 | 4655 | 4660 | 4650 | 853 |
| 401 | 20230706 | 125000 | 1886905670 | 4655 | 4660 | 4670 | 4635 | 50033 |
| 402 | 20230706 | 124900 | 1654596670 | 4660 | 4660 | 4670 | 4660 | 1405 |
| 403 | 20230706 | 124800 | 1648048820 | 4660 | 4660 | 4670 | 4660 | 3502 |
| 404 | 20230706 | 124700 | 1631729480 | 4665 | 4660 | 4665 | 4660 | 110 |
| 405 | 20230706 | 124600 | 1631216380 | 4660 | 4660 | 4660 | 4660 | 0 |
| 406 | 20230706 | 124500 | 1631216380 | 4660 | 4670 | 4670 | 4660 | 135 |
| 407 | 20230706 | 124400 | 1630586715 | 4675 | 4670 | 4675 | 4670 | 101 |
| 408 | 20230706 | 124300 | 1630115040 | 4675 | 4675 | 4675 | 4675 | 1 |
| 409 | 20230706 | 124200 | 1630110365 | 4670 | 4665 | 4670 | 4665 | 844 |
| 410 | 20230706 | 124100 | 1626168935 | 4665 | 4660 | 4665 | 4660 | 841 |
| 411 | 20230706 | 124000 | 1622249825 | 4665 | 4665 | 4665 | 4665 | 875 |
| 412 | 20230706 | 123900 | 1618167950 | 4665 | 4670 | 4670 | 4665 | 4375 |
| 413 | 20230706 | 123800 | 1597737705 | 4670 | 4675 | 4675 | 4670 | 215 |
| 414 | 20230706 | 123700 | 1596733580 | 4675 | 4675 | 4675 | 4675 | 0 |
| 415 | 20230706 | 123600 | 1596733580 | 4675 | 4675 | 4675 | 4675 | 37 |
| 416 | 20230706 | 123500 | 1596560605 | 4675 | 4675 | 4675 | 4675 | 200 |
| 417 | 20230706 | 123400 | 1595625605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 418 | 20230706 | 123300 | 1595625605 | 4680 | 4680 | 4680 | 4680 | 1 |
| 419 | 20230706 | 123200 | 1595620925 | 4680 | 4680 | 4680 | 4675 | 203 |
| 420 | 20230706 | 123100 | 1594670900 | 4680 | 4680 | 4680 | 4680 | 0 |
| 421 | 20230706 | 123000 | 1594670900 | 4680 | 4680 | 4680 | 4680 | 0 |
| 422 | 20230706 | 122900 | 1594670900 | 4680 | 4680 | 4680 | 4680 | 0 |
| 423 | 20230706 | 122800 | 1594670900 | 4680 | 4680 | 4680 | 4680 | 403 |
| 424 | 20230706 | 122700 | 1592784860 | 4685 | 4685 | 4685 | 4685 | 572 |
| 425 | 20230706 | 122600 | 1590105040 | 4695 | 4695 | 4695 | 4695 | 10 |
| 426 | 20230706 | 122500 | 1590058090 | 4695 | 4695 | 4695 | 4695 | 0 |
| 427 | 20230706 | 122400 | 1590058090 | 4695 | 4695 | 4695 | 4695 | 0 |
| 428 | 20230706 | 122300 | 1590058090 | 4695 | 4695 | 4695 | 4695 | 6 |
| 429 | 20230706 | 122200 | 1590029920 | 4695 | 4695 | 4695 | 4695 | 0 |
| 430 | 20230706 | 122100 | 1590029920 | 4695 | 4695 | 4695 | 4695 | 12 |
| 431 | 20230706 | 122000 | 1589973580 | 4680 | 4695 | 4700 | 4680 | 560 |
| 432 | 20230706 | 121900 | 1587351295 | 4695 | 4695 | 4695 | 4695 | 5 |
| 433 | 20230706 | 121800 | 1587327820 | 4695 | 4695 | 4695 | 4695 | 1 |
| 434 | 20230706 | 121700 | 1587323125 | 4690 | 4690 | 4690 | 4685 | 1101 |
| 435 | 20230706 | 121600 | 1582159685 | 4690 | 4685 | 4690 | 4685 | 136 |
| 436 | 20230706 | 121500 | 1581522520 | 4685 | 4685 | 4685 | 4685 | 5 |
| 437 | 20230706 | 121400 | 1581499095 | 4690 | 4690 | 4690 | 4690 | 0 |
| 438 | 20230706 | 121300 | 1581499095 | 4690 | 4690 | 4690 | 4680 | 1002 |
| 439 | 20230706 | 121200 | 1576809715 | 4690 | 4690 | 4690 | 4690 | 2 |
| 440 | 20230706 | 121100 | 1576800335 | 4685 | 4685 | 4685 | 4685 | 568 |
| 441 | 20230706 | 121000 | 1574139255 | 4690 | 4690 | 4690 | 4690 | 77 |
| 442 | 20230706 | 120900 | 1573778125 | 4690 | 4690 | 4690 | 4690 | 1000 |
| 443 | 20230706 | 120800 | 1569088125 | 4700 | 4700 | 4700 | 4700 | 0 |
| 444 | 20230706 | 120700 | 1569088125 | 4700 | 4700 | 4700 | 4700 | 2 |
| 445 | 20230706 | 120600 | 1569078725 | 4690 | 4690 | 4690 | 4690 | 3 |
| 446 | 20230706 | 120500 | 1569064655 | 4695 | 4690 | 4695 | 4690 | 105 |
| 447 | 20230706 | 120400 | 1568572180 | 4700 | 4700 | 4700 | 4700 | 0 |
| 448 | 20230706 | 120300 | 1568572180 | 4700 | 4700 | 4700 | 4700 | 0 |
| 449 | 20230706 | 120200 | 1568572180 | 4700 | 4695 | 4700 | 4695 | 24 |
| 450 | 20230706 | 120100 | 1568459490 | 4695 | 4695 | 4695 | 4695 | 1 |
| 451 | 20230706 | 120000 | 1568454795 | 4690 | 4690 | 4690 | 4690 | 1 |
| 452 | 20230706 | 115900 | 1568450105 | 4700 | 4695 | 4700 | 4695 | 4 |
| 453 | 20230706 | 115800 | 1568431315 | 4695 | 4695 | 4705 | 4695 | 27 |
| 454 | 20230706 | 115700 | 1568304540 | 4705 | 4705 | 4710 | 4705 | 418 |
| 455 | 20230706 | 115600 | 1566337845 | 4710 | 4710 | 4710 | 4710 | 80 |
| 456 | 20230706 | 115500 | 1565961045 | 4720 | 4710 | 4720 | 4710 | 147 |
| 457 | 20230706 | 115400 | 1565268655 | 4710 | 4720 | 4720 | 4710 | 69 |
| 458 | 20230706 | 115300 | 1564943655 | 4710 | 4725 | 4725 | 4710 | 4300 |
| 459 | 20230706 | 115200 | 1544684995 | 4715 | 4725 | 4725 | 4715 | 50 |
| 460 | 20230706 | 115100 | 1544449145 | 4725 | 4725 | 4725 | 4725 | 0 |
| 461 | 20230706 | 115000 | 1544449145 | 4725 | 4725 | 4725 | 4725 | 0 |
| 462 | 20230706 | 114900 | 1544449145 | 4725 | 4725 | 4725 | 4715 | 48 |
| 463 | 20230706 | 114800 | 1544222805 | 4715 | 4725 | 4725 | 4715 | 759 |
| 464 | 20230706 | 114700 | 1540643940 | 4725 | 4725 | 4725 | 4725 | 0 |
| 465 | 20230706 | 114600 | 1540643940 | 4725 | 4720 | 4725 | 4720 | 11 |
| 466 | 20230706 | 114500 | 1540592015 | 4725 | 4725 | 4730 | 4715 | 940 |
| 467 | 20230706 | 114400 | 1536150730 | 4725 | 4720 | 4725 | 4720 | 15 |
| 468 | 20230706 | 114300 | 1536079880 | 4725 | 4710 | 4725 | 4710 | 2201 |
| 469 | 20230706 | 114200 | 1525693165 | 4720 | 4720 | 4720 | 4720 | 2 |
| 470 | 20230706 | 114100 | 1525683725 | 4710 | 4710 | 4720 | 4710 | 170 |
| 471 | 20230706 | 114000 | 1524882890 | 4710 | 4705 | 4710 | 4705 | 1000 |
| 472 | 20230706 | 113900 | 1520174690 | 4705 | 4705 | 4705 | 4705 | 0 |
| 473 | 20230706 | 113800 | 1520174690 | 4705 | 4705 | 4705 | 4705 | 35 |
| 474 | 20230706 | 113700 | 1520010015 | 4705 | 4705 | 4705 | 4705 | 0 |
| 475 | 20230706 | 113600 | 1520010015 | 4705 | 4705 | 4705 | 4705 | 1 |
| 476 | 20230706 | 113500 | 1520005310 | 4700 | 4700 | 4705 | 4700 | 2780 |
| 477 | 20230706 | 113400 | 1506939305 | 4695 | 4680 | 4695 | 4680 | 1631 |
| 478 | 20230706 | 113300 | 1499287600 | 4680 | 4685 | 4690 | 4665 | 2391 |
| 479 | 20230706 | 113200 | 1488117525 | 4665 | 4665 | 4665 | 4665 | 0 |
| 480 | 20230706 | 113100 | 1488117525 | 4665 | 4670 | 4670 | 4665 | 1079 |
| 481 | 20230706 | 113000 | 1483081130 | 4690 | 4680 | 4690 | 4675 | 857 |
| 482 | 20230706 | 112900 | 1479071570 | 4680 | 4680 | 4680 | 4680 | 471 |
| 483 | 20230706 | 112800 | 1476867290 | 4680 | 4680 | 4680 | 4680 | 0 |
| 484 | 20230706 | 112700 | 1476867290 | 4680 | 4680 | 4680 | 4680 | 0 |
| 485 | 20230706 | 112600 | 1476867290 | 4680 | 4680 | 4680 | 4680 | 0 |
| 486 | 20230706 | 112500 | 1476867290 | 4680 | 4670 | 4680 | 4670 | 1338 |
| 487 | 20230706 | 112400 | 1470614275 | 4695 | 4680 | 4695 | 4655 | 3001 |
| 488 | 20230706 | 112300 | 1456605105 | 4680 | 4680 | 4680 | 4680 | 200 |
| 489 | 20230706 | 112200 | 1455669105 | 4695 | 4695 | 4695 | 4695 | 0 |
| 490 | 20230706 | 112100 | 1455669105 | 4695 | 4695 | 4695 | 4695 | 0 |
| 491 | 20230706 | 112000 | 1455669105 | 4695 | 4695 | 4695 | 4695 | 0 |
| 492 | 20230706 | 111900 | 1455669105 | 4695 | 4695 | 4695 | 4695 | 3 |
| 493 | 20230706 | 111800 | 1455655020 | 4690 | 4680 | 4690 | 4675 | 1031 |
| 494 | 20230706 | 111700 | 1450829855 | 4690 | 4685 | 4690 | 4685 | 407 |
| 495 | 20230706 | 111600 | 1448923055 | 4695 | 4695 | 4695 | 4695 | 0 |
| 496 | 20230706 | 111500 | 1448923055 | 4695 | 4695 | 4695 | 4695 | 102 |
| 497 | 20230706 | 111400 | 1448444165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 498 | 20230706 | 111300 | 1448444165 | 4700 | 4700 | 4700 | 4700 | 420 |
| 499 | 20230706 | 111200 | 1446470165 | 4700 | 4700 | 4700 | 4700 | 2 |
| 500 | 20230706 | 111100 | 1446460765 | 4700 | 4700 | 4700 | 4700 | 1 |
| 501 | 20230706 | 111000 | 1446456065 | 4685 | 4700 | 4700 | 4685 | 181 |
| 502 | 20230706 | 110900 | 1445607765 | 4695 | 4695 | 4695 | 4695 | 819 |
| 503 | 20230706 | 110800 | 1441762560 | 4695 | 4695 | 4695 | 4695 | 189 |
| 504 | 20230706 | 110700 | 1440875205 | 4695 | 4690 | 4695 | 4690 | 508 |
| 505 | 20230706 | 110600 | 1438490330 | 4695 | 4695 | 4695 | 4695 | 0 |
| 506 | 20230706 | 110500 | 1438490330 | 4695 | 4695 | 4695 | 4695 | 9 |
| 507 | 20230706 | 110400 | 1438448075 | 4695 | 4685 | 4700 | 4680 | 1414 |
| 508 | 20230706 | 110300 | 1431824115 | 4700 | 4675 | 4700 | 4675 | 1611 |
| 509 | 20230706 | 110200 | 1424288270 | 4675 | 4665 | 4675 | 4655 | 811 |
| 510 | 20230706 | 110100 | 1420507065 | 4665 | 4665 | 4665 | 4665 | 60 |
| 511 | 20230706 | 110000 | 1420227165 | 4665 | 4655 | 4665 | 4655 | 305 |
| 512 | 20230706 | 105900 | 1418806580 | 4665 | 4655 | 4665 | 4655 | 230 |
| 513 | 20230706 | 105800 | 1417735415 | 4660 | 4655 | 4660 | 4655 | 952 |
| 514 | 20230706 | 105700 | 1413303840 | 4655 | 4655 | 4665 | 4655 | 487 |
| 515 | 20230706 | 105600 | 1411035480 | 4665 | 4655 | 4665 | 4650 | 144 |
| 516 | 20230706 | 105500 | 1410365420 | 4655 | 4660 | 4660 | 4650 | 2742 |
| 517 | 20230706 | 105400 | 1397598220 | 4655 | 4655 | 4660 | 4655 | 129 |
| 518 | 20230706 | 105300 | 1396997720 | 4665 | 4660 | 4665 | 4655 | 3448 |
| 519 | 20230706 | 105200 | 1380943730 | 4660 | 4660 | 4665 | 4655 | 3559 |
| 520 | 20230706 | 105100 | 1364358535 | 4660 | 4660 | 4665 | 4660 | 585 |
| 521 | 20230706 | 105000 | 1361632430 | 4660 | 4665 | 4665 | 4660 | 5175 |
| 522 | 20230706 | 104900 | 1337503805 | 4665 | 4665 | 4670 | 4665 | 8083 |
| 523 | 20230706 | 104800 | 1299796310 | 4665 | 4670 | 4670 | 4665 | 673 |
| 524 | 20230706 | 104700 | 1296654290 | 4670 | 4675 | 4675 | 4670 | 6265 |
| 525 | 20230706 | 104600 | 1267388980 | 4685 | 4680 | 4685 | 4680 | 412 |
| 526 | 20230706 | 104500 | 1265460815 | 4680 | 4675 | 4685 | 4675 | 1054 |
| 527 | 20230706 | 104400 | 1260528405 | 4675 | 4675 | 4675 | 4675 | 408 |
| 528 | 20230706 | 104300 | 1258621005 | 4680 | 4675 | 4680 | 4675 | 128 |
| 529 | 20230706 | 104200 | 1258022600 | 4675 | 4675 | 4675 | 4670 | 2537 |
| 530 | 20230706 | 104100 | 1246162235 | 4675 | 4675 | 4675 | 4675 | 128 |
| 531 | 20230706 | 104000 | 1245563835 | 4680 | 4675 | 4680 | 4675 | 556 |
| 532 | 20230706 | 103900 | 1242963435 | 4675 | 4675 | 4680 | 4675 | 228 |
| 533 | 20230706 | 103800 | 1241897035 | 4675 | 4680 | 4680 | 4675 | 4345 |
| 534 | 20230706 | 103700 | 1221565225 | 4680 | 4685 | 4685 | 4680 | 695 |
| 535 | 20230706 | 103600 | 1218311515 | 4690 | 4685 | 4690 | 4680 | 2599 |
| 536 | 20230706 | 103500 | 1206142080 | 4690 | 4685 | 4690 | 4685 | 129 |
| 537 | 20230706 | 103400 | 1205537710 | 4690 | 4690 | 4690 | 4685 | 1166 |
| 538 | 20230706 | 103300 | 1200069805 | 4695 | 4695 | 4700 | 4690 | 730 |
| 539 | 20230706 | 103200 | 1196640765 | 4700 | 4685 | 4700 | 4685 | 854 |
| 540 | 20230706 | 103100 | 1192634835 | 4685 | 4680 | 4685 | 4680 | 525 |
| 541 | 20230706 | 103000 | 1190176945 | 4680 | 4680 | 4685 | 4675 | 652 |
| 542 | 20230706 | 102900 | 1187126650 | 4680 | 4675 | 4680 | 4675 | 130 |
| 543 | 20230706 | 102800 | 1186518260 | 4670 | 4675 | 4675 | 4670 | 164 |
| 544 | 20230706 | 102700 | 1185752200 | 4675 | 4675 | 4680 | 4675 | 1866 |
| 545 | 20230706 | 102600 | 1177028355 | 4675 | 4680 | 4685 | 4675 | 3677 |
| 546 | 20230706 | 102500 | 1159830325 | 4685 | 4685 | 4685 | 4680 | 157 |
| 547 | 20230706 | 102400 | 1159095455 | 4680 | 4680 | 4685 | 4680 | 194 |
| 548 | 20230706 | 102300 | 1158187525 | 4685 | 4680 | 4685 | 4680 | 2229 |
| 549 | 20230706 | 102200 | 1147755800 | 4680 | 4685 | 4685 | 4680 | 228 |
| 550 | 20230706 | 102100 | 1146687940 | 4680 | 4680 | 4680 | 4680 | 705 |
| 551 | 20230706 | 102000 | 1143388540 | 4685 | 4685 | 4685 | 4685 | 670 |
| 552 | 20230706 | 101900 | 1140249590 | 4690 | 4685 | 4690 | 4685 | 130 |
| 553 | 20230706 | 101800 | 1139640530 | 4685 | 4685 | 4690 | 4685 | 313 |
| 554 | 20230706 | 101700 | 1138173520 | 4685 | 4685 | 4685 | 4685 | 63 |
| 555 | 20230706 | 101600 | 1137878365 | 4685 | 4680 | 4685 | 4675 | 5243 |
| 556 | 20230706 | 101500 | 1113328390 | 4675 | 4680 | 4685 | 4675 | 2265 |
| 557 | 20230706 | 101400 | 1102719485 | 4685 | 4675 | 4685 | 4675 | 1586 |
| 558 | 20230706 | 101300 | 1095293095 | 4675 | 4680 | 4685 | 4670 | 2124 |
| 559 | 20230706 | 101200 | 1085353620 | 4680 | 4675 | 4680 | 4675 | 736 |
| 560 | 20230706 | 101100 | 1081912810 | 4680 | 4680 | 4680 | 4675 | 1566 |
| 561 | 20230706 | 101000 | 1074591750 | 4675 | 4675 | 4680 | 4670 | 1255 |
| 562 | 20230706 | 100900 | 1068729820 | 4680 | 4680 | 4685 | 4670 | 4771 |
| 563 | 20230706 | 100800 | 1046432295 | 4680 | 4675 | 4685 | 4675 | 474 |
| 564 | 20230706 | 100700 | 1044214885 | 4680 | 4675 | 4680 | 4675 | 971 |
| 565 | 20230706 | 100600 | 1039675445 | 4675 | 4675 | 4680 | 4670 | 7613 |
| 566 | 20230706 | 100500 | 1004095560 | 4680 | 4685 | 4695 | 4680 | 2056 |
| 567 | 20230706 | 100400 | 994467360 | 4685 | 4705 | 4705 | 4685 | 15007 |
| 568 | 20230706 | 100300 | 924035665 | 4700 | 4700 | 4705 | 4700 | 333 |
| 569 | 20230706 | 100200 | 922470560 | 4700 | 4705 | 4705 | 4700 | 161 |
| 570 | 20230706 | 100100 | 921713845 | 4705 | 4700 | 4705 | 4695 | 1032 |
| 571 | 20230706 | 100000 | 916866580 | 4695 | 4695 | 4700 | 4695 | 543 |
| 572 | 20230706 | 095900 | 914317180 | 4700 | 4700 | 4705 | 4700 | 440 |
| 573 | 20230706 | 095800 | 912249170 | 4695 | 4695 | 4700 | 4695 | 1161 |
| 574 | 20230706 | 095700 | 906798120 | 4695 | 4700 | 4705 | 4695 | 1984 |
| 575 | 20230706 | 095600 | 897474185 | 4700 | 4705 | 4705 | 4700 | 829 |
| 576 | 20230706 | 095500 | 893575725 | 4705 | 4705 | 4710 | 4705 | 997 |
| 577 | 20230706 | 095400 | 888884830 | 4700 | 4710 | 4710 | 4700 | 874 |
| 578 | 20230706 | 095300 | 884776870 | 4705 | 4700 | 4710 | 4700 | 2968 |
| 579 | 20230706 | 095200 | 870824730 | 4710 | 4700 | 4715 | 4700 | 1425 |
| 580 | 20230706 | 095100 | 864123875 | 4705 | 4700 | 4740 | 4700 | 766 |
| 581 | 20230706 | 095000 | 860513520 | 4700 | 4680 | 4700 | 4680 | 2022 |
| 582 | 20230706 | 094900 | 851025105 | 4680 | 4685 | 4690 | 4680 | 1257 |
| 583 | 20230706 | 094800 | 845136995 | 4690 | 4670 | 4690 | 4670 | 3549 |
| 584 | 20230706 | 094700 | 828541765 | 4670 | 4670 | 4675 | 4665 | 1033 |
| 585 | 20230706 | 094600 | 823717965 | 4670 | 4670 | 4680 | 4670 | 1281 |
| 586 | 20230706 | 094500 | 817733420 | 4675 | 4665 | 4680 | 4665 | 1358 |
| 587 | 20230706 | 094400 | 811386335 | 4665 | 4675 | 4675 | 4665 | 4592 |
| 588 | 20230706 | 094300 | 789961090 | 4670 | 4680 | 4680 | 4670 | 7288 |
| 589 | 20230706 | 094200 | 755916750 | 4675 | 4675 | 4680 | 4670 | 4181 |
| 590 | 20230706 | 094100 | 736365785 | 4670 | 4670 | 4670 | 4660 | 5422 |
| 591 | 20230706 | 094000 | 711074880 | 4670 | 4690 | 4690 | 4665 | 9531 |
| 592 | 20230706 | 093900 | 666557385 | 4690 | 4690 | 4695 | 4675 | 19695 |
| 593 | 20230706 | 093800 | 574392045 | 4690 | 4730 | 4730 | 4690 | 1946 |
| 594 | 20230706 | 093700 | 565250015 | 4730 | 4745 | 4750 | 4700 | 25583 |
| 595 | 20230706 | 093600 | 444502940 | 4760 | 4760 | 4765 | 4750 | 5125 |
| 596 | 20230706 | 093500 | 420134935 | 4755 | 4745 | 4765 | 4745 | 690 |
| 597 | 20230706 | 093400 | 416858065 | 4745 | 4750 | 4755 | 4735 | 1293 |
| 598 | 20230706 | 093300 | 410729855 | 4760 | 4765 | 4770 | 4730 | 20665 |
| 599 | 20230706 | 093200 | 312757500 | 4765 | 4785 | 4785 | 4765 | 85 |
| 600 | 20230706 | 093100 | 312352435 | 4760 | 4745 | 4765 | 4745 | 2883 |
| 601 | 20230706 | 093000 | 298657715 | 4745 | 4760 | 4760 | 4740 | 721 |
| 602 | 20230706 | 092900 | 295235310 | 4750 | 4740 | 4750 | 4740 | 1050 |
| 603 | 20230706 | 092800 | 290251490 | 4735 | 4745 | 4745 | 4735 | 573 |
| 604 | 20230706 | 092700 | 287537200 | 4750 | 4720 | 4765 | 4720 | 2508 |
| 605 | 20230706 | 092600 | 275672710 | 4720 | 4725 | 4730 | 4720 | 8254 |
| 606 | 20230706 | 092500 | 236703185 | 4730 | 4730 | 4735 | 4725 | 4492 |
| 607 | 20230706 | 092400 | 215465895 | 4740 | 4745 | 4755 | 4735 | 3746 |
| 608 | 20230706 | 092300 | 197707620 | 4755 | 4755 | 4755 | 4755 | 100 |
| 609 | 20230706 | 092200 | 197232120 | 4755 | 4755 | 4755 | 4755 | 20 |
| 610 | 20230706 | 092100 | 197137020 | 4760 | 4760 | 4765 | 4745 | 1182 |
| 611 | 20230706 | 092000 | 191526220 | 4750 | 4750 | 4750 | 4750 | 100 |
| 612 | 20230706 | 091900 | 191051220 | 4750 | 4770 | 4770 | 4750 | 440 |
| 613 | 20230706 | 091800 | 188959220 | 4770 | 4765 | 4770 | 4740 | 4209 |
| 614 | 20230706 | 091700 | 168964480 | 4770 | 4790 | 4790 | 4770 | 3387 |
| 615 | 20230706 | 091600 | 152799235 | 4790 | 4800 | 4805 | 4780 | 1588 |
| 616 | 20230706 | 091500 | 145184905 | 4800 | 4795 | 4800 | 4795 | 20 |
| 617 | 20230706 | 091400 | 145089000 | 4795 | 4780 | 4795 | 4780 | 1109 |
| 618 | 20230706 | 091300 | 139782880 | 4780 | 4780 | 4780 | 4780 | 134 |
| 619 | 20230706 | 091200 | 139142360 | 4780 | 4770 | 4780 | 4770 | 345 |
| 620 | 20230706 | 091100 | 137496385 | 4775 | 4765 | 4775 | 4765 | 7260 |
| 621 | 20230706 | 091000 | 102861625 | 4765 | 4775 | 4775 | 4755 | 5481 |
| 622 | 20230706 | 090900 | 76773010 | 4775 | 4775 | 4775 | 4760 | 516 |
| 623 | 20230706 | 090800 | 74316610 | 4775 | 4770 | 4775 | 4770 | 1449 |
| 624 | 20230706 | 090700 | 67404850 | 4760 | 4770 | 4770 | 4760 | 482 |
| 625 | 20230706 | 090600 | 65110490 | 4760 | 4730 | 4760 | 4730 | 1003 |
| 626 | 20230706 | 090500 | 60357655 | 4725 | 4740 | 4740 | 4725 | 4660 |
| 627 | 20230706 | 090400 | 38299440 | 4740 | 4760 | 4760 | 4740 | 1455 |
| 628 | 20230706 | 090300 | 31399740 | 4760 | 4760 | 4760 | 4760 | 65 |
| 629 | 20230706 | 090200 | 31090340 | 4760 | 4765 | 4765 | 4760 | 121 |
| 630 | 20230706 | 090100 | 30513830 | 4765 | 4735 | 4765 | 4735 | 61 |
| 631 | 20230706 | 090000 | 30223765 | 4740 | 4720 | 4765 | 4720 | 6384 |