30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 6035 |
| 3 | 20230706 | 190300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 4 | 20230706 | 190200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 5 | 20230706 | 190100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 6 | 20230706 | 190000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 7 | 20230706 | 185900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 8 | 20230706 | 185800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 9 | 20230706 | 185700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 10 | 20230706 | 185600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 11 | 20230706 | 185500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 12 | 20230706 | 185400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 13 | 20230706 | 185300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 14 | 20230706 | 185200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 15 | 20230706 | 185100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 16 | 20230706 | 185000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 17 | 20230706 | 184900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 18 | 20230706 | 184800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 19 | 20230706 | 184700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 20 | 20230706 | 184600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 21 | 20230706 | 184500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 22 | 20230706 | 184400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 23 | 20230706 | 184300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 24 | 20230706 | 184200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 25 | 20230706 | 184100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 26 | 20230706 | 184000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 27 | 20230706 | 183900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 28 | 20230706 | 183800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 29 | 20230706 | 183700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 30 | 20230706 | 183600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 31 | 20230706 | 183500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 32 | 20230706 | 183400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 6035 |
| 33 | 20230706 | 183300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 34 | 20230706 | 183200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 35 | 20230706 | 183100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 36 | 20230706 | 183000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 37 | 20230706 | 182900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 38 | 20230706 | 182800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 39 | 20230706 | 182700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 40 | 20230706 | 182600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 41 | 20230706 | 182500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 42 | 20230706 | 182400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 43 | 20230706 | 182300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 44 | 20230706 | 182200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 45 | 20230706 | 182100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 46 | 20230706 | 182000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 47 | 20230706 | 181900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 48 | 20230706 | 181800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 49 | 20230706 | 181700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 50 | 20230706 | 181600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 51 | 20230706 | 181500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 52 | 20230706 | 181400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 53 | 20230706 | 181300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 54 | 20230706 | 181200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 55 | 20230706 | 181100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 56 | 20230706 | 181000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 57 | 20230706 | 180900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 58 | 20230706 | 180800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 59 | 20230706 | 180700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 60 | 20230706 | 180600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 61 | 20230706 | 180500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 62 | 20230706 | 180400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 6035 |
| 63 | 20230706 | 180300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 64 | 20230706 | 180200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 65 | 20230706 | 180100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 66 | 20230706 | 180000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 67 | 20230706 | 175900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 68 | 20230706 | 175800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 69 | 20230706 | 175700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 70 | 20230706 | 175600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 71 | 20230706 | 175500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 72 | 20230706 | 175400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 73 | 20230706 | 175300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 74 | 20230706 | 175200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 75 | 20230706 | 175100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 76 | 20230706 | 175000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 77 | 20230706 | 174900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 78 | 20230706 | 174800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 79 | 20230706 | 174700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 80 | 20230706 | 174600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 81 | 20230706 | 174500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 82 | 20230706 | 174400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 83 | 20230706 | 174300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 84 | 20230706 | 174200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 85 | 20230706 | 174100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 86 | 20230706 | 174000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 87 | 20230706 | 173900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 88 | 20230706 | 173800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 89 | 20230706 | 173700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 90 | 20230706 | 173600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 91 | 20230706 | 173500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 92 | 20230706 | 173400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 6035 |
| 93 | 20230706 | 173300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 94 | 20230706 | 173200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 95 | 20230706 | 173100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 96 | 20230706 | 173000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 97 | 20230706 | 172900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 98 | 20230706 | 172800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 99 | 20230706 | 172700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 100 | 20230706 | 172600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 101 | 20230706 | 172500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 102 | 20230706 | 172400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 103 | 20230706 | 172300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 104 | 20230706 | 172200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 105 | 20230706 | 172100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 106 | 20230706 | 172000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 107 | 20230706 | 171900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 108 | 20230706 | 171800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 109 | 20230706 | 171700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 110 | 20230706 | 171600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 111 | 20230706 | 171500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 112 | 20230706 | 171400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 113 | 20230706 | 171300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 114 | 20230706 | 171200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 115 | 20230706 | 171100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 116 | 20230706 | 171000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 117 | 20230706 | 170900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 118 | 20230706 | 170800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 119 | 20230706 | 170700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 120 | 20230706 | 170600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 121 | 20230706 | 170500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 122 | 20230706 | 170400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 6035 |
| 123 | 20230706 | 170300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 124 | 20230706 | 170200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 125 | 20230706 | 170100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 126 | 20230706 | 170000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 127 | 20230706 | 165900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 128 | 20230706 | 165800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 129 | 20230706 | 165700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 130 | 20230706 | 165600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 131 | 20230706 | 165500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 132 | 20230706 | 165400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 133 | 20230706 | 165300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 134 | 20230706 | 165200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 135 | 20230706 | 165100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 136 | 20230706 | 165000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 137 | 20230706 | 164900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 138 | 20230706 | 164800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 139 | 20230706 | 164700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 140 | 20230706 | 164600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 141 | 20230706 | 164500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 142 | 20230706 | 164400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 143 | 20230706 | 164300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 144 | 20230706 | 164200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 145 | 20230706 | 164100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 146 | 20230706 | 164000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 147 | 20230706 | 163900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 148 | 20230706 | 163800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 149 | 20230706 | 163700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 150 | 20230706 | 163600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 151 | 20230706 | 163500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 152 | 20230706 | 163400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 6035 |
| 153 | 20230706 | 163300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 154 | 20230706 | 163200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 155 | 20230706 | 163100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 156 | 20230706 | 163000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 157 | 20230706 | 162900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 158 | 20230706 | 162800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 159 | 20230706 | 162700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 160 | 20230706 | 162600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 161 | 20230706 | 162500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 162 | 20230706 | 162400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 163 | 20230706 | 162300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 164 | 20230706 | 162200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 165 | 20230706 | 162100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 166 | 20230706 | 162000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 167 | 20230706 | 161900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 168 | 20230706 | 161800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 169 | 20230706 | 161700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 170 | 20230706 | 161600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 171 | 20230706 | 161500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 172 | 20230706 | 161400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 173 | 20230706 | 161300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 174 | 20230706 | 161200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 175 | 20230706 | 161100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 176 | 20230706 | 161000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 177 | 20230706 | 160900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 178 | 20230706 | 160800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 179 | 20230706 | 160700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 180 | 20230706 | 160600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 181 | 20230706 | 160500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 182 | 20230706 | 160400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 6035 |
| 183 | 20230706 | 160300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 184 | 20230706 | 160200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 185 | 20230706 | 160100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 186 | 20230706 | 160000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 187 | 20230706 | 155900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 188 | 20230706 | 155800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 189 | 20230706 | 155700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 190 | 20230706 | 155600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 191 | 20230706 | 155500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 192 | 20230706 | 155400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 193 | 20230706 | 155300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 194 | 20230706 | 155200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 195 | 20230706 | 155100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 196 | 20230706 | 155000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 197 | 20230706 | 154900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 198 | 20230706 | 154800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 199 | 20230706 | 154700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 200 | 20230706 | 154600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 201 | 20230706 | 154500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 202 | 20230706 | 154400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 203 | 20230706 | 154300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 204 | 20230706 | 154200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 205 | 20230706 | 154100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 206 | 20230706 | 154000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 207 | 20230706 | 153900 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 208 | 20230706 | 153800 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 209 | 20230706 | 153700 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 210 | 20230706 | 153600 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 211 | 20230706 | 153500 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 212 | 20230706 | 153400 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 6035 |
| 213 | 20230706 | 153300 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 214 | 20230706 | 153200 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 215 | 20230706 | 153100 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 216 | 20230706 | 153000 | 2971999770 | 4740 | 4740 | 4740 | 4740 | 6035 |
| 217 | 20230706 | 152900 | 2943393870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20230706 | 152800 | 2943393870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20230706 | 152700 | 2943393870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20230706 | 152600 | 2943393870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20230706 | 152500 | 2943393870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20230706 | 152400 | 2943393870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20230706 | 152300 | 2943393870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20230706 | 152200 | 2943393870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20230706 | 152100 | 2943393870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20230706 | 152000 | 2943393870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20230706 | 151900 | 2943393870 | 4750 | 4740 | 4750 | 4735 | 854 |
| 228 | 20230706 | 151800 | 2939347355 | 4740 | 4740 | 4740 | 4740 | 35 |
| 229 | 20230706 | 151700 | 2939181455 | 4735 | 4740 | 4740 | 4735 | 2781 |
| 230 | 20230706 | 151600 | 2926007760 | 4740 | 4740 | 4740 | 4735 | 1451 |
| 231 | 20230706 | 151500 | 2919130860 | 4740 | 4740 | 4740 | 4735 | 817 |
| 232 | 20230706 | 151400 | 2915261785 | 4740 | 4730 | 4740 | 4730 | 2243 |
| 233 | 20230706 | 151300 | 2904642385 | 4735 | 4735 | 4735 | 4730 | 2055 |
| 234 | 20230706 | 151200 | 2894919670 | 4735 | 4730 | 4735 | 4730 | 1173 |
| 235 | 20230706 | 151100 | 2889370830 | 4730 | 4730 | 4730 | 4725 | 2808 |
| 236 | 20230706 | 151000 | 2876089140 | 4730 | 4730 | 4735 | 4725 | 1623 |
| 237 | 20230706 | 150900 | 2868415315 | 4730 | 4735 | 4735 | 4730 | 1814 |
| 238 | 20230706 | 150800 | 2859832665 | 4735 | 4735 | 4740 | 4735 | 582 |
| 239 | 20230706 | 150700 | 2857076450 | 4740 | 4740 | 4745 | 4730 | 595 |
| 240 | 20230706 | 150600 | 2854259830 | 4735 | 4745 | 4745 | 4735 | 2006 |
| 241 | 20230706 | 150500 | 2844760540 | 4740 | 4740 | 4740 | 4740 | 212 |
| 242 | 20230706 | 150400 | 2843755660 | 4740 | 4740 | 4740 | 4740 | 1 |
| 243 | 20230706 | 150300 | 2843750920 | 4750 | 4740 | 4750 | 4740 | 192 |
| 244 | 20230706 | 150200 | 2842840830 | 4740 | 4740 | 4740 | 4740 | 220 |
| 245 | 20230706 | 150100 | 2841798030 | 4740 | 4730 | 4740 | 4730 | 796 |
| 246 | 20230706 | 150000 | 2838030090 | 4730 | 4735 | 4735 | 4730 | 2009 |
| 247 | 20230706 | 145900 | 2828524650 | 4735 | 4735 | 4735 | 4735 | 573 |
| 248 | 20230706 | 145800 | 2825811495 | 4740 | 4740 | 4740 | 4735 | 883 |
| 249 | 20230706 | 145700 | 2821629285 | 4750 | 4735 | 4750 | 4730 | 1129 |
| 250 | 20230706 | 145600 | 2816286800 | 4735 | 4745 | 4745 | 4735 | 13334 |
| 251 | 20230706 | 145500 | 2753129365 | 4745 | 4745 | 4745 | 4745 | 283 |
| 252 | 20230706 | 145400 | 2751786530 | 4745 | 4750 | 4750 | 4745 | 919 |
| 253 | 20230706 | 145300 | 2747425870 | 4745 | 4745 | 4745 | 4745 | 0 |
| 254 | 20230706 | 145200 | 2747425870 | 4745 | 4740 | 4745 | 4740 | 544 |
| 255 | 20230706 | 145100 | 2744845310 | 4740 | 4745 | 4745 | 4740 | 5020 |
| 256 | 20230706 | 145000 | 2721045085 | 4740 | 4740 | 4740 | 4740 | 0 |
| 257 | 20230706 | 144900 | 2721045085 | 4740 | 4745 | 4745 | 4740 | 759 |
| 258 | 20230706 | 144800 | 2717447400 | 4740 | 4740 | 4740 | 4740 | 572 |
| 259 | 20230706 | 144700 | 2714736120 | 4750 | 4740 | 4750 | 4740 | 587 |
| 260 | 20230706 | 144600 | 2711953370 | 4740 | 4745 | 4745 | 4740 | 102 |
| 261 | 20230706 | 144500 | 2711469835 | 4740 | 4740 | 4740 | 4740 | 17 |
| 262 | 20230706 | 144400 | 2711389255 | 4740 | 4740 | 4740 | 4740 | 550 |
| 263 | 20230706 | 144300 | 2708782255 | 4740 | 4745 | 4755 | 4740 | 1011 |
| 264 | 20230706 | 144200 | 2703988545 | 4745 | 4755 | 4755 | 4745 | 740 |
| 265 | 20230706 | 144100 | 2700477115 | 4750 | 4755 | 4755 | 4745 | 1086 |
| 266 | 20230706 | 144000 | 2695322380 | 4755 | 4745 | 4755 | 4745 | 152 |
| 267 | 20230706 | 143900 | 2694599640 | 4745 | 4750 | 4750 | 4745 | 67 |
| 268 | 20230706 | 143800 | 2694281720 | 4745 | 4745 | 4745 | 4745 | 1 |
| 269 | 20230706 | 143700 | 2694276975 | 4745 | 4745 | 4750 | 4745 | 841 |
| 270 | 20230706 | 143600 | 2690286425 | 4745 | 4740 | 4745 | 4740 | 763 |
| 271 | 20230706 | 143500 | 2686669710 | 4740 | 4745 | 4750 | 4740 | 1666 |
| 272 | 20230706 | 143400 | 2678771045 | 4745 | 4745 | 4745 | 4745 | 960 |
| 273 | 20230706 | 143300 | 2674215845 | 4745 | 4750 | 4750 | 4745 | 572 |
| 274 | 20230706 | 143200 | 2671501345 | 4750 | 4750 | 4755 | 4750 | 1231 |
| 275 | 20230706 | 143100 | 2665654040 | 4750 | 4755 | 4755 | 4750 | 79 |
| 276 | 20230706 | 143000 | 2665278540 | 4755 | 4750 | 4755 | 4750 | 316 |
| 277 | 20230706 | 142900 | 2663777490 | 4750 | 4755 | 4760 | 4750 | 1427 |
| 278 | 20230706 | 142800 | 2656998905 | 4760 | 4760 | 4760 | 4760 | 8136 |
| 279 | 20230706 | 142700 | 2618271545 | 4760 | 4760 | 4760 | 4760 | 600 |
| 280 | 20230706 | 142600 | 2615415545 | 4760 | 4765 | 4765 | 4760 | 2353 |
| 281 | 20230706 | 142500 | 2604204405 | 4765 | 4765 | 4765 | 4765 | 549 |
| 282 | 20230706 | 142400 | 2601588420 | 4765 | 4770 | 4770 | 4765 | 212 |
| 283 | 20230706 | 142300 | 2600578180 | 4770 | 4770 | 4770 | 4765 | 377 |
| 284 | 20230706 | 142200 | 2598780890 | 4770 | 4775 | 4775 | 4770 | 2251 |
| 285 | 20230706 | 142100 | 2588043335 | 4780 | 4780 | 4780 | 4780 | 1 |
| 286 | 20230706 | 142000 | 2588038555 | 4775 | 4770 | 4775 | 4770 | 64 |
| 287 | 20230706 | 141900 | 2587733205 | 4780 | 4780 | 4780 | 4780 | 4 |
| 288 | 20230706 | 141800 | 2587714085 | 4780 | 4770 | 4780 | 4770 | 119 |
| 289 | 20230706 | 141700 | 2587146355 | 4770 | 4770 | 4770 | 4770 | 2218 |
| 290 | 20230706 | 141600 | 2576566495 | 4770 | 4775 | 4775 | 4770 | 2022 |
| 291 | 20230706 | 141500 | 2566915785 | 4775 | 4780 | 4780 | 4775 | 20 |
| 292 | 20230706 | 141400 | 2566820235 | 4780 | 4780 | 4780 | 4780 | 106 |
| 293 | 20230706 | 141300 | 2566313555 | 4780 | 4785 | 4785 | 4775 | 77 |
| 294 | 20230706 | 141200 | 2565945495 | 4780 | 4780 | 4780 | 4780 | 2198 |
| 295 | 20230706 | 141100 | 2555439055 | 4780 | 4775 | 4780 | 4775 | 233 |
| 296 | 20230706 | 141000 | 2554326470 | 4780 | 4780 | 4780 | 4780 | 252 |
| 297 | 20230706 | 140900 | 2553121910 | 4780 | 4780 | 4780 | 4780 | 119 |
| 298 | 20230706 | 140800 | 2552553090 | 4785 | 4785 | 4785 | 4785 | 1 |
| 299 | 20230706 | 140700 | 2552548305 | 4780 | 4785 | 4785 | 4780 | 144 |
| 300 | 20230706 | 140600 | 2551859515 | 4780 | 4785 | 4785 | 4780 | 341 |
| 301 | 20230706 | 140500 | 2550229370 | 4785 | 4780 | 4785 | 4780 | 133 |
| 302 | 20230706 | 140400 | 2549593215 | 4785 | 4780 | 4785 | 4780 | 1427 |
| 303 | 20230706 | 140300 | 2542772050 | 4780 | 4775 | 4780 | 4775 | 51 |
| 304 | 20230706 | 140200 | 2542528520 | 4775 | 4775 | 4775 | 4775 | 338 |
| 305 | 20230706 | 140100 | 2540914570 | 4765 | 4765 | 4765 | 4765 | 11 |
| 306 | 20230706 | 140000 | 2540862155 | 4765 | 4775 | 4775 | 4765 | 424 |
| 307 | 20230706 | 135900 | 2538837795 | 4765 | 4770 | 4775 | 4765 | 1510 |
| 308 | 20230706 | 135800 | 2531640880 | 4775 | 4775 | 4775 | 4775 | 1 |
| 309 | 20230706 | 135700 | 2531636105 | 4775 | 4775 | 4775 | 4770 | 373 |
| 310 | 20230706 | 135600 | 2529856390 | 4775 | 4770 | 4775 | 4765 | 82 |
| 311 | 20230706 | 135500 | 2529465620 | 4770 | 4770 | 4770 | 4770 | 750 |
| 312 | 20230706 | 135400 | 2525888120 | 4765 | 4765 | 4765 | 4765 | 0 |
| 313 | 20230706 | 135300 | 2525888120 | 4765 | 4770 | 4770 | 4765 | 251 |
| 314 | 20230706 | 135200 | 2524690855 | 4770 | 4770 | 4770 | 4770 | 0 |
| 315 | 20230706 | 135100 | 2524690855 | 4770 | 4765 | 4770 | 4765 | 311 |
| 316 | 20230706 | 135000 | 2523207885 | 4765 | 4765 | 4765 | 4765 | 202 |
| 317 | 20230706 | 134900 | 2522245355 | 4750 | 4765 | 4765 | 4750 | 11 |
| 318 | 20230706 | 134800 | 2522193090 | 4750 | 4755 | 4755 | 4750 | 1115 |
| 319 | 20230706 | 134700 | 2516896785 | 4755 | 4755 | 4755 | 4755 | 19 |
| 320 | 20230706 | 134600 | 2516806440 | 4755 | 4770 | 4770 | 4755 | 475 |
| 321 | 20230706 | 134500 | 2514542445 | 4770 | 4770 | 4770 | 4770 | 2 |
| 322 | 20230706 | 134400 | 2514532905 | 4770 | 4765 | 4770 | 4765 | 296 |
| 323 | 20230706 | 134300 | 2513121320 | 4765 | 4745 | 4765 | 4740 | 301 |
| 324 | 20230706 | 134200 | 2511694535 | 4740 | 4740 | 4760 | 4740 | 5186 |
| 325 | 20230706 | 134100 | 2487087550 | 4740 | 4745 | 4745 | 4740 | 2628 |
| 326 | 20230706 | 134000 | 2474628045 | 4745 | 4745 | 4745 | 4740 | 2717 |
| 327 | 20230706 | 133900 | 2461748855 | 4745 | 4745 | 4745 | 4740 | 1256 |
| 328 | 20230706 | 133800 | 2455791640 | 4745 | 4745 | 4745 | 4740 | 289 |
| 329 | 20230706 | 133700 | 2454420710 | 4745 | 4745 | 4745 | 4745 | 1173 |
| 330 | 20230706 | 133600 | 2448854825 | 4745 | 4745 | 4750 | 4740 | 358 |
| 331 | 20230706 | 133500 | 2447156380 | 4745 | 4745 | 4745 | 4745 | 89 |
| 332 | 20230706 | 133400 | 2446734075 | 4740 | 4740 | 4745 | 4740 | 569 |
| 333 | 20230706 | 133300 | 2444036030 | 4745 | 4750 | 4750 | 4740 | 2311 |
| 334 | 20230706 | 133200 | 2433080115 | 4745 | 4750 | 4750 | 4740 | 7929 |
| 335 | 20230706 | 133100 | 2395459000 | 4750 | 4750 | 4750 | 4745 | 120 |
| 336 | 20230706 | 133000 | 2394889440 | 4750 | 4750 | 4750 | 4745 | 9942 |
| 337 | 20230706 | 132900 | 2347687585 | 4750 | 4755 | 4755 | 4750 | 5501 |
| 338 | 20230706 | 132800 | 2321543950 | 4755 | 4755 | 4755 | 4755 | 2238 |
| 339 | 20230706 | 132700 | 2310902260 | 4770 | 4770 | 4770 | 4770 | 10 |
| 340 | 20230706 | 132600 | 2310854560 | 4755 | 4770 | 4770 | 4755 | 1010 |
| 341 | 20230706 | 132500 | 2306051545 | 4765 | 4765 | 4770 | 4755 | 615 |
| 342 | 20230706 | 132400 | 2303124225 | 4770 | 4770 | 4770 | 4770 | 0 |
| 343 | 20230706 | 132300 | 2303124225 | 4770 | 4765 | 4770 | 4755 | 3340 |
| 344 | 20230706 | 132200 | 2287229495 | 4765 | 4755 | 4765 | 4755 | 360 |
| 345 | 20230706 | 132100 | 2285514395 | 4755 | 4755 | 4760 | 4755 | 387 |
| 346 | 20230706 | 132000 | 2283673160 | 4760 | 4755 | 4760 | 4755 | 269 |
| 347 | 20230706 | 131900 | 2282393785 | 4755 | 4760 | 4760 | 4755 | 1089 |
| 348 | 20230706 | 131800 | 2277215585 | 4760 | 4760 | 4770 | 4755 | 1900 |
| 349 | 20230706 | 131700 | 2268165025 | 4760 | 4760 | 4765 | 4760 | 1072 |
| 350 | 20230706 | 131600 | 2263061255 | 4760 | 4765 | 4765 | 4760 | 37 |
| 351 | 20230706 | 131500 | 2262884980 | 4765 | 4765 | 4765 | 4765 | 906 |
| 352 | 20230706 | 131400 | 2258567890 | 4760 | 4760 | 4765 | 4760 | 1776 |
| 353 | 20230706 | 131300 | 2250114100 | 4760 | 4755 | 4760 | 4755 | 728 |
| 354 | 20230706 | 131200 | 2246651700 | 4755 | 4760 | 4760 | 4755 | 159 |
| 355 | 20230706 | 131100 | 2245895155 | 4755 | 4750 | 4755 | 4750 | 1322 |
| 356 | 20230706 | 131000 | 2239615395 | 4750 | 4765 | 4765 | 4750 | 1040 |
| 357 | 20230706 | 130900 | 2234672230 | 4765 | 4765 | 4765 | 4765 | 30 |
| 358 | 20230706 | 130800 | 2234529280 | 4770 | 4760 | 4770 | 4750 | 7929 |
| 359 | 20230706 | 130700 | 2196837365 | 4760 | 4765 | 4765 | 4760 | 258 |
| 360 | 20230706 | 130600 | 2195609030 | 4765 | 4760 | 4765 | 4760 | 1186 |
| 361 | 20230706 | 130500 | 2189959450 | 4760 | 4790 | 4790 | 4760 | 1226 |
| 362 | 20230706 | 130400 | 2184119360 | 4795 | 4790 | 4795 | 4790 | 226 |
| 363 | 20230706 | 130300 | 2183036700 | 4795 | 4765 | 4795 | 4765 | 313 |
| 364 | 20230706 | 130200 | 2181543155 | 4765 | 4770 | 4770 | 4765 | 5807 |
| 365 | 20230706 | 130100 | 2153868800 | 4765 | 4795 | 4800 | 4765 | 6001 |
| 366 | 20230706 | 130000 | 2125212010 | 4785 | 4785 | 4785 | 4785 | 1142 |
| 367 | 20230706 | 125900 | 2119747540 | 4790 | 4790 | 4795 | 4790 | 4756 |
| 368 | 20230706 | 125800 | 2096965810 | 4790 | 4800 | 4800 | 4790 | 13199 |
| 369 | 20230706 | 125700 | 2033627315 | 4800 | 4810 | 4815 | 4800 | 962 |
| 370 | 20230706 | 125600 | 2029001740 | 4810 | 4800 | 4815 | 4800 | 1015 |
| 371 | 20230706 | 125500 | 2024129595 | 4800 | 4815 | 4820 | 4800 | 22595 |
| 372 | 20230706 | 125400 | 1915657425 | 4815 | 4815 | 4815 | 4805 | 174 |
| 373 | 20230706 | 125300 | 1914821290 | 4810 | 4810 | 4810 | 4810 | 730 |
| 374 | 20230706 | 125200 | 1911309990 | 4810 | 4815 | 4815 | 4805 | 613 |
| 375 | 20230706 | 125100 | 1908363895 | 4805 | 4810 | 4825 | 4805 | 106 |
| 376 | 20230706 | 125000 | 1907854020 | 4805 | 4805 | 4805 | 4805 | 241 |
| 377 | 20230706 | 124900 | 1906696015 | 4805 | 4800 | 4810 | 4800 | 1815 |
| 378 | 20230706 | 124800 | 1897975770 | 4800 | 4820 | 4820 | 4800 | 10772 |
| 379 | 20230706 | 124700 | 1846187410 | 4820 | 4820 | 4820 | 4820 | 607 |
| 380 | 20230706 | 124600 | 1843261670 | 4815 | 4820 | 4820 | 4815 | 1839 |
| 381 | 20230706 | 124500 | 1834406880 | 4820 | 4820 | 4820 | 4815 | 236 |
| 382 | 20230706 | 124400 | 1833270475 | 4820 | 4815 | 4820 | 4815 | 312 |
| 383 | 20230706 | 124300 | 1831768190 | 4815 | 4815 | 4815 | 4815 | 2367 |
| 384 | 20230706 | 124200 | 1820371085 | 4820 | 4820 | 4820 | 4820 | 113 |
| 385 | 20230706 | 124100 | 1819826425 | 4820 | 4825 | 4825 | 4820 | 413 |
| 386 | 20230706 | 124000 | 1817835665 | 4825 | 4825 | 4825 | 4825 | 24 |
| 387 | 20230706 | 123900 | 1817719865 | 4825 | 4825 | 4825 | 4820 | 91 |
| 388 | 20230706 | 123800 | 1817280805 | 4825 | 4815 | 4830 | 4815 | 565 |
| 389 | 20230706 | 123700 | 1814552765 | 4815 | 4815 | 4815 | 4815 | 1219 |
| 390 | 20230706 | 123600 | 1808683280 | 4815 | 4820 | 4820 | 4810 | 4297 |
| 391 | 20230706 | 123500 | 1787984835 | 4820 | 4835 | 4835 | 4820 | 1075 |
| 392 | 20230706 | 123400 | 1782802690 | 4820 | 4830 | 4830 | 4820 | 2342 |
| 393 | 20230706 | 123300 | 1771505665 | 4830 | 4835 | 4835 | 4830 | 22 |
| 394 | 20230706 | 123200 | 1771399395 | 4835 | 4830 | 4835 | 4825 | 466 |
| 395 | 20230706 | 123100 | 1769148550 | 4830 | 4835 | 4835 | 4830 | 2525 |
| 396 | 20230706 | 123000 | 1756952375 | 4835 | 4835 | 4835 | 4835 | 1637 |
| 397 | 20230706 | 122900 | 1749037480 | 4840 | 4840 | 4840 | 4840 | 3073 |
| 398 | 20230706 | 122800 | 1734164160 | 4845 | 4840 | 4845 | 4840 | 596 |
| 399 | 20230706 | 122700 | 1731278090 | 4845 | 4845 | 4845 | 4845 | 1182 |
| 400 | 20230706 | 122600 | 1725551300 | 4845 | 4850 | 4850 | 4845 | 542 |
| 401 | 20230706 | 122500 | 1722923595 | 4850 | 4850 | 4850 | 4845 | 654 |
| 402 | 20230706 | 122400 | 1719751700 | 4850 | 4845 | 4850 | 4845 | 3426 |
| 403 | 20230706 | 122300 | 1703152225 | 4845 | 4850 | 4850 | 4845 | 359 |
| 404 | 20230706 | 122200 | 1701411415 | 4850 | 4845 | 4850 | 4845 | 720 |
| 405 | 20230706 | 122100 | 1697919965 | 4845 | 4845 | 4850 | 4840 | 377 |
| 406 | 20230706 | 122000 | 1696094265 | 4840 | 4860 | 4860 | 4840 | 1945 |
| 407 | 20230706 | 121900 | 1686654975 | 4860 | 4860 | 4860 | 4850 | 2704 |
| 408 | 20230706 | 121800 | 1673524485 | 4860 | 4850 | 4865 | 4850 | 2123 |
| 409 | 20230706 | 121700 | 1663213915 | 4855 | 4860 | 4860 | 4850 | 5325 |
| 410 | 20230706 | 121600 | 1637373955 | 4855 | 4870 | 4870 | 4855 | 4670 |
| 411 | 20230706 | 121500 | 1614671230 | 4870 | 4865 | 4870 | 4865 | 1855 |
| 412 | 20230706 | 121400 | 1605645205 | 4865 | 4860 | 4865 | 4855 | 3853 |
| 413 | 20230706 | 121300 | 1586918455 | 4860 | 4840 | 4865 | 4840 | 10388 |
| 414 | 20230706 | 121200 | 1536507810 | 4840 | 4840 | 4840 | 4835 | 7184 |
| 415 | 20230706 | 121100 | 1501745275 | 4840 | 4840 | 4845 | 4835 | 2238 |
| 416 | 20230706 | 121000 | 1490911740 | 4835 | 4835 | 4835 | 4835 | 517 |
| 417 | 20230706 | 120900 | 1488412045 | 4835 | 4830 | 4835 | 4830 | 739 |
| 418 | 20230706 | 120800 | 1484839480 | 4830 | 4830 | 4835 | 4830 | 2125 |
| 419 | 20230706 | 120700 | 1474574225 | 4830 | 4830 | 4830 | 4825 | 793 |
| 420 | 20230706 | 120600 | 1470745035 | 4830 | 4820 | 4830 | 4820 | 1492 |
| 421 | 20230706 | 120500 | 1463551120 | 4820 | 4820 | 4820 | 4820 | 100 |
| 422 | 20230706 | 120400 | 1463069120 | 4825 | 4820 | 4825 | 4820 | 1150 |
| 423 | 20230706 | 120300 | 1457525620 | 4820 | 4825 | 4825 | 4820 | 334 |
| 424 | 20230706 | 120200 | 1455914870 | 4825 | 4825 | 4825 | 4825 | 100 |
| 425 | 20230706 | 120100 | 1455432370 | 4825 | 4820 | 4825 | 4820 | 521 |
| 426 | 20230706 | 120000 | 1452920870 | 4825 | 4825 | 4825 | 4825 | 55 |
| 427 | 20230706 | 115900 | 1452655495 | 4825 | 4820 | 4825 | 4820 | 1848 |
| 428 | 20230706 | 115800 | 1443743260 | 4820 | 4820 | 4820 | 4820 | 640 |
| 429 | 20230706 | 115700 | 1440658460 | 4820 | 4820 | 4825 | 4820 | 1102 |
| 430 | 20230706 | 115600 | 1435346815 | 4820 | 4815 | 4820 | 4815 | 807 |
| 431 | 20230706 | 115500 | 1431459700 | 4820 | 4810 | 4820 | 4805 | 2401 |
| 432 | 20230706 | 115400 | 1419892630 | 4815 | 4810 | 4815 | 4810 | 666 |
| 433 | 20230706 | 115300 | 1416688220 | 4815 | 4800 | 4815 | 4800 | 795 |
| 434 | 20230706 | 115200 | 1412865470 | 4810 | 4800 | 4810 | 4800 | 397 |
| 435 | 20230706 | 115100 | 1410959600 | 4810 | 4805 | 4810 | 4805 | 30 |
| 436 | 20230706 | 115000 | 1410815375 | 4810 | 4805 | 4810 | 4805 | 195 |
| 437 | 20230706 | 114900 | 1409877570 | 4810 | 4800 | 4810 | 4800 | 231 |
| 438 | 20230706 | 114800 | 1408767405 | 4805 | 4800 | 4805 | 4800 | 388 |
| 439 | 20230706 | 114700 | 1406904950 | 4805 | 4805 | 4815 | 4805 | 235 |
| 440 | 20230706 | 114600 | 1405775685 | 4815 | 4815 | 4815 | 4815 | 59 |
| 441 | 20230706 | 114500 | 1405491600 | 4815 | 4810 | 4815 | 4800 | 1719 |
| 442 | 20230706 | 114400 | 1397231260 | 4810 | 4815 | 4820 | 4810 | 1812 |
| 443 | 20230706 | 114300 | 1388506670 | 4825 | 4810 | 4825 | 4810 | 824 |
| 444 | 20230706 | 114200 | 1384537865 | 4825 | 4825 | 4825 | 4810 | 1647 |
| 445 | 20230706 | 114100 | 1376612190 | 4825 | 4825 | 4825 | 4820 | 1384 |
| 446 | 20230706 | 114000 | 1369938545 | 4830 | 4830 | 4830 | 4825 | 480 |
| 447 | 20230706 | 113900 | 1367622290 | 4825 | 4820 | 4830 | 4820 | 396 |
| 448 | 20230706 | 113800 | 1365711990 | 4825 | 4825 | 4825 | 4810 | 5372 |
| 449 | 20230706 | 113700 | 1339816595 | 4815 | 4825 | 4825 | 4815 | 97 |
| 450 | 20230706 | 113600 | 1339349355 | 4825 | 4820 | 4825 | 4815 | 934 |
| 451 | 20230706 | 113500 | 1334851425 | 4825 | 4825 | 4825 | 4815 | 90 |
| 452 | 20230706 | 113400 | 1334417275 | 4825 | 4815 | 4825 | 4815 | 318 |
| 453 | 20230706 | 113300 | 1332886005 | 4825 | 4830 | 4830 | 4815 | 729 |
| 454 | 20230706 | 113200 | 1329371115 | 4825 | 4810 | 4830 | 4800 | 2201 |
| 455 | 20230706 | 113100 | 1318776195 | 4800 | 4815 | 4820 | 4800 | 2576 |
| 456 | 20230706 | 113000 | 1306391235 | 4815 | 4815 | 4820 | 4810 | 926 |
| 457 | 20230706 | 112900 | 1301929155 | 4815 | 4810 | 4815 | 4810 | 318 |
| 458 | 20230706 | 112800 | 1300399515 | 4815 | 4815 | 4815 | 4805 | 1569 |
| 459 | 20230706 | 112700 | 1292848970 | 4815 | 4815 | 4820 | 4815 | 1084 |
| 460 | 20230706 | 112600 | 1287629055 | 4820 | 4820 | 4820 | 4815 | 777 |
| 461 | 20230706 | 112500 | 1283885045 | 4775 | 4810 | 4830 | 4775 | 5044 |
| 462 | 20230706 | 112400 | 1259580590 | 4805 | 4790 | 4805 | 4790 | 853 |
| 463 | 20230706 | 112300 | 1255485610 | 4795 | 4795 | 4795 | 4795 | 204 |
| 464 | 20230706 | 112200 | 1254507430 | 4795 | 4795 | 4795 | 4795 | 386 |
| 465 | 20230706 | 112100 | 1252656560 | 4795 | 4795 | 4795 | 4795 | 12 |
| 466 | 20230706 | 112000 | 1252599020 | 4790 | 4780 | 4790 | 4780 | 552 |
| 467 | 20230706 | 111900 | 1249960350 | 4780 | 4775 | 4780 | 4775 | 321 |
| 468 | 20230706 | 111800 | 1248425975 | 4780 | 4780 | 4780 | 4770 | 9466 |
| 469 | 20230706 | 111700 | 1203246075 | 4795 | 4795 | 4795 | 4795 | 27 |
| 470 | 20230706 | 111600 | 1203116610 | 4795 | 4790 | 4795 | 4780 | 2017 |
| 471 | 20230706 | 111500 | 1193463160 | 4790 | 4795 | 4795 | 4790 | 345 |
| 472 | 20230706 | 111400 | 1191810390 | 4795 | 4795 | 4795 | 4790 | 85 |
| 473 | 20230706 | 111300 | 1191403035 | 4795 | 4800 | 4800 | 4795 | 177 |
| 474 | 20230706 | 111200 | 1190554040 | 4800 | 4800 | 4800 | 4795 | 195 |
| 475 | 20230706 | 111100 | 1189618330 | 4800 | 4795 | 4800 | 4795 | 482 |
| 476 | 20230706 | 111000 | 1187305730 | 4800 | 4795 | 4800 | 4795 | 696 |
| 477 | 20230706 | 110900 | 1183966900 | 4795 | 4795 | 4795 | 4790 | 322 |
| 478 | 20230706 | 110800 | 1182422990 | 4800 | 4790 | 4800 | 4790 | 98 |
| 479 | 20230706 | 110700 | 1181953030 | 4795 | 4790 | 4795 | 4790 | 99 |
| 480 | 20230706 | 110600 | 1181478760 | 4795 | 4790 | 4795 | 4790 | 72 |
| 481 | 20230706 | 110500 | 1181133815 | 4795 | 4790 | 4795 | 4790 | 298 |
| 482 | 20230706 | 110400 | 1179705775 | 4790 | 4780 | 4790 | 4780 | 1325 |
| 483 | 20230706 | 110300 | 1173366825 | 4785 | 4785 | 4785 | 4780 | 92 |
| 484 | 20230706 | 110200 | 1172926620 | 4790 | 4790 | 4790 | 4785 | 274 |
| 485 | 20230706 | 110100 | 1171614875 | 4790 | 4785 | 4790 | 4785 | 102 |
| 486 | 20230706 | 110000 | 1171126800 | 4770 | 4790 | 4795 | 4770 | 204 |
| 487 | 20230706 | 105900 | 1170152510 | 4795 | 4795 | 4795 | 4795 | 18 |
| 488 | 20230706 | 105800 | 1170066200 | 4795 | 4790 | 4795 | 4775 | 1476 |
| 489 | 20230706 | 105700 | 1163010045 | 4795 | 4790 | 4795 | 4790 | 883 |
| 490 | 20230706 | 105600 | 1158779765 | 4795 | 4790 | 4795 | 4790 | 591 |
| 491 | 20230706 | 105500 | 1155947820 | 4795 | 4795 | 4795 | 4780 | 9592 |
| 492 | 20230706 | 105400 | 1110028540 | 4800 | 4800 | 4805 | 4795 | 786 |
| 493 | 20230706 | 105300 | 1106255530 | 4800 | 4805 | 4810 | 4800 | 337 |
| 494 | 20230706 | 105200 | 1104637260 | 4810 | 4805 | 4810 | 4805 | 55 |
| 495 | 20230706 | 105100 | 1104372890 | 4805 | 4810 | 4810 | 4800 | 1087 |
| 496 | 20230706 | 105000 | 1099150100 | 4810 | 4800 | 4810 | 4800 | 3382 |
| 497 | 20230706 | 104900 | 1082900525 | 4805 | 4790 | 4805 | 4790 | 2266 |
| 498 | 20230706 | 104800 | 1072031650 | 4795 | 4790 | 4795 | 4790 | 385 |
| 499 | 20230706 | 104700 | 1070185950 | 4790 | 4790 | 4795 | 4790 | 286 |
| 500 | 20230706 | 104600 | 1068815925 | 4790 | 4795 | 4795 | 4790 | 1400 |
| 501 | 20230706 | 104500 | 1062109425 | 4795 | 4790 | 4795 | 4790 | 2702 |
| 502 | 20230706 | 104400 | 1049156230 | 4795 | 4795 | 4800 | 4790 | 1184 |
| 503 | 20230706 | 104300 | 1043478615 | 4800 | 4795 | 4800 | 4795 | 106 |
| 504 | 20230706 | 104200 | 1042970275 | 4800 | 4795 | 4800 | 4795 | 220 |
| 505 | 20230706 | 104100 | 1041915220 | 4795 | 4795 | 4800 | 4795 | 657 |
| 506 | 20230706 | 104000 | 1038762555 | 4795 | 4790 | 4795 | 4790 | 1159 |
| 507 | 20230706 | 103900 | 1033205290 | 4795 | 4790 | 4795 | 4790 | 30 |
| 508 | 20230706 | 103800 | 1033061525 | 4795 | 4795 | 4795 | 4790 | 275 |
| 509 | 20230706 | 103700 | 1031744145 | 4795 | 4795 | 4795 | 4790 | 214 |
| 510 | 20230706 | 103600 | 1030718515 | 4795 | 4790 | 4795 | 4790 | 946 |
| 511 | 20230706 | 103500 | 1026186985 | 4795 | 4795 | 4795 | 4790 | 550 |
| 512 | 20230706 | 103400 | 1023550340 | 4795 | 4785 | 4795 | 4785 | 1364 |
| 513 | 20230706 | 103300 | 1017016420 | 4785 | 4780 | 4785 | 4780 | 1588 |
| 514 | 20230706 | 103200 | 1009425260 | 4785 | 4775 | 4785 | 4775 | 604 |
| 515 | 20230706 | 103100 | 1006538435 | 4775 | 4775 | 4780 | 4775 | 856 |
| 516 | 20230706 | 103000 | 1002450165 | 4775 | 4770 | 4775 | 4770 | 1106 |
| 517 | 20230706 | 102900 | 997169225 | 4775 | 4765 | 4775 | 4760 | 97 |
| 518 | 20230706 | 102800 | 996706825 | 4765 | 4765 | 4765 | 4760 | 59 |
| 519 | 20230706 | 102700 | 996425825 | 4765 | 4760 | 4765 | 4760 | 304 |
| 520 | 20230706 | 102600 | 994978605 | 4760 | 4755 | 4760 | 4750 | 376 |
| 521 | 20230706 | 102500 | 993190670 | 4750 | 4750 | 4755 | 4750 | 367 |
| 522 | 20230706 | 102400 | 991447240 | 4755 | 4755 | 4755 | 4750 | 97 |
| 523 | 20230706 | 102300 | 990986340 | 4755 | 4750 | 4755 | 4750 | 53 |
| 524 | 20230706 | 102200 | 990734520 | 4750 | 4750 | 4750 | 4750 | 360 |
| 525 | 20230706 | 102100 | 989024520 | 4750 | 4750 | 4750 | 4745 | 2319 |
| 526 | 20230706 | 102000 | 978014040 | 4750 | 4745 | 4750 | 4745 | 710 |
| 527 | 20230706 | 101900 | 974644735 | 4750 | 4750 | 4750 | 4750 | 2347 |
| 528 | 20230706 | 101800 | 963496485 | 4755 | 4755 | 4755 | 4750 | 2903 |
| 529 | 20230706 | 101700 | 949706050 | 4755 | 4755 | 4755 | 4750 | 348 |
| 530 | 20230706 | 101600 | 948052535 | 4750 | 4750 | 4755 | 4750 | 848 |
| 531 | 20230706 | 101500 | 944023695 | 4755 | 4755 | 4755 | 4750 | 428 |
| 532 | 20230706 | 101400 | 941989615 | 4750 | 4755 | 4755 | 4750 | 729 |
| 533 | 20230706 | 101300 | 938524415 | 4760 | 4760 | 4760 | 4755 | 608 |
| 534 | 20230706 | 101200 | 935630435 | 4760 | 4760 | 4760 | 4760 | 18 |
| 535 | 20230706 | 101100 | 935544755 | 4760 | 4760 | 4760 | 4750 | 7810 |
| 536 | 20230706 | 101000 | 898426225 | 4760 | 4760 | 4760 | 4755 | 372 |
| 537 | 20230706 | 100900 | 896655510 | 4760 | 4760 | 4760 | 4755 | 1993 |
| 538 | 20230706 | 100800 | 887176075 | 4760 | 4755 | 4760 | 4750 | 538 |
| 539 | 20230706 | 100700 | 884618885 | 4760 | 4760 | 4760 | 4755 | 1120 |
| 540 | 20230706 | 100600 | 879291745 | 4760 | 4755 | 4760 | 4755 | 127 |
| 541 | 20230706 | 100500 | 878687795 | 4755 | 4760 | 4760 | 4755 | 116 |
| 542 | 20230706 | 100400 | 878136090 | 4760 | 4755 | 4760 | 4750 | 3195 |
| 543 | 20230706 | 100300 | 862947320 | 4760 | 4765 | 4770 | 4755 | 2958 |
| 544 | 20230706 | 100200 | 848861160 | 4765 | 4780 | 4780 | 4765 | 1934 |
| 545 | 20230706 | 100100 | 839638535 | 4780 | 4770 | 4780 | 4770 | 1096 |
| 546 | 20230706 | 100000 | 834410060 | 4775 | 4770 | 4775 | 4770 | 1938 |
| 547 | 20230706 | 095900 | 825157950 | 4770 | 4770 | 4775 | 4770 | 2158 |
| 548 | 20230706 | 095800 | 814857790 | 4770 | 4770 | 4775 | 4765 | 779 |
| 549 | 20230706 | 095700 | 811143335 | 4770 | 4770 | 4775 | 4770 | 305 |
| 550 | 20230706 | 095600 | 809688395 | 4775 | 4770 | 4775 | 4770 | 218 |
| 551 | 20230706 | 095500 | 808647980 | 4775 | 4770 | 4780 | 4770 | 1152 |
| 552 | 20230706 | 095400 | 803152260 | 4775 | 4775 | 4780 | 4770 | 969 |
| 553 | 20230706 | 095300 | 798526120 | 4775 | 4775 | 4780 | 4770 | 1212 |
| 554 | 20230706 | 095200 | 792743120 | 4770 | 4780 | 4780 | 4770 | 501 |
| 555 | 20230706 | 095100 | 790351395 | 4780 | 4785 | 4785 | 4780 | 749 |
| 556 | 20230706 | 095000 | 786770460 | 4785 | 4780 | 4790 | 4780 | 418 |
| 557 | 20230706 | 094900 | 784771425 | 4780 | 4780 | 4780 | 4780 | 22 |
| 558 | 20230706 | 094800 | 784666265 | 4780 | 4770 | 4780 | 4770 | 1489 |
| 559 | 20230706 | 094700 | 777552865 | 4770 | 4760 | 4770 | 4760 | 2019 |
| 560 | 20230706 | 094600 | 767941295 | 4765 | 4765 | 4770 | 4765 | 233 |
| 561 | 20230706 | 094500 | 766830695 | 4760 | 4755 | 4765 | 4750 | 1668 |
| 562 | 20230706 | 094400 | 758904245 | 4755 | 4755 | 4755 | 4755 | 458 |
| 563 | 20230706 | 094300 | 756726455 | 4755 | 4755 | 4760 | 4755 | 692 |
| 564 | 20230706 | 094200 | 753433425 | 4755 | 4755 | 4760 | 4755 | 1278 |
| 565 | 20230706 | 094100 | 747353450 | 4760 | 4760 | 4760 | 4755 | 647 |
| 566 | 20230706 | 094000 | 744276380 | 4755 | 4760 | 4760 | 4755 | 678 |
| 567 | 20230706 | 093900 | 741052205 | 4760 | 4760 | 4775 | 4760 | 2454 |
| 568 | 20230706 | 093800 | 729362030 | 4760 | 4770 | 4770 | 4760 | 733 |
| 569 | 20230706 | 093700 | 725872280 | 4770 | 4760 | 4775 | 4755 | 2398 |
| 570 | 20230706 | 093600 | 714458490 | 4760 | 4765 | 4770 | 4755 | 2318 |
| 571 | 20230706 | 093500 | 703423680 | 4770 | 4770 | 4770 | 4765 | 1137 |
| 572 | 20230706 | 093400 | 698000910 | 4770 | 4770 | 4770 | 4760 | 142 |
| 573 | 20230706 | 093300 | 697323970 | 4770 | 4770 | 4770 | 4765 | 104 |
| 574 | 20230706 | 093200 | 696828300 | 4765 | 4770 | 4770 | 4765 | 90 |
| 575 | 20230706 | 093100 | 696399145 | 4765 | 4755 | 4765 | 4750 | 1543 |
| 576 | 20230706 | 093000 | 689053240 | 4750 | 4750 | 4750 | 4745 | 2310 |
| 577 | 20230706 | 092900 | 678089415 | 4745 | 4760 | 4760 | 4745 | 2881 |
| 578 | 20230706 | 092800 | 664406240 | 4760 | 4765 | 4765 | 4755 | 153 |
| 579 | 20230706 | 092700 | 663678390 | 4765 | 4750 | 4765 | 4750 | 3729 |
| 580 | 20230706 | 092600 | 645965430 | 4750 | 4755 | 4760 | 4750 | 5463 |
| 581 | 20230706 | 092500 | 620011020 | 4760 | 4765 | 4765 | 4755 | 2999 |
| 582 | 20230706 | 092400 | 605729500 | 4770 | 4775 | 4775 | 4770 | 5189 |
| 583 | 20230706 | 092300 | 580966050 | 4775 | 4780 | 4780 | 4775 | 1725 |
| 584 | 20230706 | 092200 | 572729010 | 4780 | 4770 | 4780 | 4770 | 636 |
| 585 | 20230706 | 092100 | 569692005 | 4775 | 4770 | 4775 | 4770 | 1079 |
| 586 | 20230706 | 092000 | 564544600 | 4770 | 4775 | 4785 | 4770 | 2834 |
| 587 | 20230706 | 091900 | 551011090 | 4775 | 4765 | 4775 | 4765 | 3132 |
| 588 | 20230706 | 091800 | 536080125 | 4760 | 4760 | 4765 | 4755 | 1228 |
| 589 | 20230706 | 091700 | 530232740 | 4770 | 4755 | 4770 | 4755 | 1279 |
| 590 | 20230706 | 091600 | 524134410 | 4750 | 4755 | 4765 | 4750 | 1767 |
| 591 | 20230706 | 091500 | 515731955 | 4755 | 4755 | 4765 | 4755 | 229 |
| 592 | 20230706 | 091400 | 514642660 | 4755 | 4750 | 4765 | 4750 | 4168 |
| 593 | 20230706 | 091300 | 494835425 | 4750 | 4745 | 4755 | 4740 | 13344 |
| 594 | 20230706 | 091200 | 431412935 | 4740 | 4745 | 4750 | 4740 | 2166 |
| 595 | 20230706 | 091100 | 421136945 | 4745 | 4740 | 4755 | 4740 | 4202 |
| 596 | 20230706 | 091000 | 401194250 | 4740 | 4750 | 4755 | 4735 | 2773 |
| 597 | 20230706 | 090900 | 388034905 | 4735 | 4745 | 4750 | 4735 | 7848 |
| 598 | 20230706 | 090800 | 350855255 | 4745 | 4750 | 4755 | 4745 | 4235 |
| 599 | 20230706 | 090700 | 330747875 | 4750 | 4770 | 4770 | 4750 | 9623 |
| 600 | 20230706 | 090600 | 284976460 | 4760 | 4770 | 4770 | 4760 | 13435 |
| 601 | 20230706 | 090500 | 220961310 | 4770 | 4770 | 4800 | 4770 | 4316 |
| 602 | 20230706 | 090400 | 200371015 | 4770 | 4775 | 4795 | 4770 | 8125 |
| 603 | 20230706 | 090300 | 161556120 | 4780 | 4785 | 4785 | 4775 | 3634 |
| 604 | 20230706 | 090200 | 144191435 | 4785 | 4800 | 4805 | 4785 | 2320 |
| 605 | 20230706 | 090100 | 133064640 | 4795 | 4770 | 4795 | 4765 | 8741 |
| 606 | 20230706 | 090000 | 91305370 | 4770 | 4820 | 4825 | 4770 | 18718 |