31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 6954 |
| 3 | 20230626 | 192900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 4 | 20230626 | 192800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 5 | 20230626 | 192700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 6 | 20230626 | 192600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 7 | 20230626 | 192500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 8 | 20230626 | 192400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 9 | 20230626 | 192300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 10 | 20230626 | 192200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 11 | 20230626 | 192100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 12 | 20230626 | 192000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 13 | 20230626 | 191900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 14 | 20230626 | 191800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 15 | 20230626 | 191700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 16 | 20230626 | 191600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 17 | 20230626 | 191500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 18 | 20230626 | 191400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 19 | 20230626 | 191300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 20 | 20230626 | 191200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 21 | 20230626 | 191100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 22 | 20230626 | 191000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 23 | 20230626 | 190900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 24 | 20230626 | 190800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 25 | 20230626 | 190700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 26 | 20230626 | 190600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 27 | 20230626 | 190500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 28 | 20230626 | 190400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 29 | 20230626 | 190300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 30 | 20230626 | 190200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 31 | 20230626 | 190100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 32 | 20230626 | 190000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 6954 |
| 33 | 20230626 | 185900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 34 | 20230626 | 185800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 35 | 20230626 | 185700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 36 | 20230626 | 185600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 37 | 20230626 | 185500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 38 | 20230626 | 185400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 39 | 20230626 | 185300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 40 | 20230626 | 185200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 41 | 20230626 | 185100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 42 | 20230626 | 185000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 43 | 20230626 | 184900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 44 | 20230626 | 184800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 45 | 20230626 | 184700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 46 | 20230626 | 184600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 47 | 20230626 | 184500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 48 | 20230626 | 184400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 49 | 20230626 | 184300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 50 | 20230626 | 184200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 51 | 20230626 | 184100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 52 | 20230626 | 184000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 53 | 20230626 | 183900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 54 | 20230626 | 183800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 55 | 20230626 | 183700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 56 | 20230626 | 183600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 57 | 20230626 | 183500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 58 | 20230626 | 183400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 59 | 20230626 | 183300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 60 | 20230626 | 183200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 61 | 20230626 | 183100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 62 | 20230626 | 183000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 6954 |
| 63 | 20230626 | 182900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 64 | 20230626 | 182800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 65 | 20230626 | 182700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 66 | 20230626 | 182600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 67 | 20230626 | 182500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 68 | 20230626 | 182400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 69 | 20230626 | 182300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 70 | 20230626 | 182200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 71 | 20230626 | 182100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 72 | 20230626 | 182000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 73 | 20230626 | 181900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 74 | 20230626 | 181800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 75 | 20230626 | 181700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 76 | 20230626 | 181600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 77 | 20230626 | 181500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 78 | 20230626 | 181400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 79 | 20230626 | 181300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 80 | 20230626 | 181200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 81 | 20230626 | 181100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 82 | 20230626 | 181000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 83 | 20230626 | 180900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 84 | 20230626 | 180800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 85 | 20230626 | 180700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 86 | 20230626 | 180600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 87 | 20230626 | 180500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 88 | 20230626 | 180400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 89 | 20230626 | 180300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 90 | 20230626 | 180200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 91 | 20230626 | 180100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 92 | 20230626 | 180000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 6954 |
| 93 | 20230626 | 175900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 94 | 20230626 | 175800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 95 | 20230626 | 175700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 96 | 20230626 | 175600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 97 | 20230626 | 175500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 98 | 20230626 | 175400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 99 | 20230626 | 175300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 100 | 20230626 | 175200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 101 | 20230626 | 175100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 102 | 20230626 | 175000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 103 | 20230626 | 174900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 104 | 20230626 | 174800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 105 | 20230626 | 174700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 106 | 20230626 | 174600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 107 | 20230626 | 174500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 108 | 20230626 | 174400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 109 | 20230626 | 174300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 110 | 20230626 | 174200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 111 | 20230626 | 174100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 112 | 20230626 | 174000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 113 | 20230626 | 173900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 114 | 20230626 | 173800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 115 | 20230626 | 173700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 116 | 20230626 | 173600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 117 | 20230626 | 173500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 118 | 20230626 | 173400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 119 | 20230626 | 173300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 120 | 20230626 | 173200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 121 | 20230626 | 173100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 122 | 20230626 | 173000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 6954 |
| 123 | 20230626 | 172900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 124 | 20230626 | 172800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 125 | 20230626 | 172700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 126 | 20230626 | 172600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 127 | 20230626 | 172500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 128 | 20230626 | 172400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 129 | 20230626 | 172300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 130 | 20230626 | 172200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 131 | 20230626 | 172100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 132 | 20230626 | 172000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 133 | 20230626 | 171900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 134 | 20230626 | 171800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 135 | 20230626 | 171700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 136 | 20230626 | 171600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 137 | 20230626 | 171500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 138 | 20230626 | 171400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 139 | 20230626 | 171300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 140 | 20230626 | 171200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 141 | 20230626 | 171100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 142 | 20230626 | 171000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 143 | 20230626 | 170900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 144 | 20230626 | 170800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 145 | 20230626 | 170700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 146 | 20230626 | 170600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 147 | 20230626 | 170500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 148 | 20230626 | 170400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 149 | 20230626 | 170300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 150 | 20230626 | 170200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 151 | 20230626 | 170100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 152 | 20230626 | 170000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 6954 |
| 153 | 20230626 | 165900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 154 | 20230626 | 165800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 155 | 20230626 | 165700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 156 | 20230626 | 165600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 157 | 20230626 | 165500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 158 | 20230626 | 165400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 159 | 20230626 | 165300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 160 | 20230626 | 165200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 161 | 20230626 | 165100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 162 | 20230626 | 165000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 163 | 20230626 | 164900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 164 | 20230626 | 164800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 165 | 20230626 | 164700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 166 | 20230626 | 164600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 167 | 20230626 | 164500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 168 | 20230626 | 164400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 169 | 20230626 | 164300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 170 | 20230626 | 164200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 171 | 20230626 | 164100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 172 | 20230626 | 164000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 173 | 20230626 | 163900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 174 | 20230626 | 163800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 175 | 20230626 | 163700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 176 | 20230626 | 163600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 177 | 20230626 | 163500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 178 | 20230626 | 163400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 179 | 20230626 | 163300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 180 | 20230626 | 163200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 181 | 20230626 | 163100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 182 | 20230626 | 163000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 6954 |
| 183 | 20230626 | 162900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 184 | 20230626 | 162800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 185 | 20230626 | 162700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 186 | 20230626 | 162600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 187 | 20230626 | 162500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 188 | 20230626 | 162400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 189 | 20230626 | 162300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 190 | 20230626 | 162200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 191 | 20230626 | 162100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 192 | 20230626 | 162000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 193 | 20230626 | 161900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 194 | 20230626 | 161800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 195 | 20230626 | 161700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 196 | 20230626 | 161600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 197 | 20230626 | 161500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 198 | 20230626 | 161400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 199 | 20230626 | 161300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 200 | 20230626 | 161200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 201 | 20230626 | 161100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 202 | 20230626 | 161000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 203 | 20230626 | 160900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 204 | 20230626 | 160800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 205 | 20230626 | 160700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 206 | 20230626 | 160600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 207 | 20230626 | 160500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 208 | 20230626 | 160400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 209 | 20230626 | 160300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 210 | 20230626 | 160200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 211 | 20230626 | 160100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 212 | 20230626 | 160000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 6954 |
| 213 | 20230626 | 155900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 214 | 20230626 | 155800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 215 | 20230626 | 155700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 216 | 20230626 | 155600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 217 | 20230626 | 155500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 218 | 20230626 | 155400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 219 | 20230626 | 155300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 220 | 20230626 | 155200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 221 | 20230626 | 155100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 222 | 20230626 | 155000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 223 | 20230626 | 154900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 224 | 20230626 | 154800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 225 | 20230626 | 154700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 226 | 20230626 | 154600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 227 | 20230626 | 154500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 228 | 20230626 | 154400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 229 | 20230626 | 154300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 230 | 20230626 | 154200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 231 | 20230626 | 154100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 232 | 20230626 | 154000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 233 | 20230626 | 153900 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 234 | 20230626 | 153800 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 235 | 20230626 | 153700 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 236 | 20230626 | 153600 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 237 | 20230626 | 153500 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 238 | 20230626 | 153400 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 239 | 20230626 | 153300 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 240 | 20230626 | 153200 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 241 | 20230626 | 153100 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 0 |
| 242 | 20230626 | 153000 | 2038277260 | 3085 | 3085 | 3085 | 3085 | 13908 |
| 243 | 20230626 | 152900 | 2016824170 | 3060 | 3060 | 3060 | 3060 | 0 |
| 244 | 20230626 | 152800 | 2016824170 | 3060 | 3060 | 3060 | 3060 | 0 |
| 245 | 20230626 | 152700 | 2016824170 | 3060 | 3060 | 3060 | 3060 | 0 |
| 246 | 20230626 | 152600 | 2016824170 | 3060 | 3060 | 3060 | 3060 | 0 |
| 247 | 20230626 | 152500 | 2016824170 | 3060 | 3060 | 3060 | 3060 | 0 |
| 248 | 20230626 | 152400 | 2016824170 | 3060 | 3060 | 3060 | 3060 | 0 |
| 249 | 20230626 | 152300 | 2016824170 | 3060 | 3060 | 3060 | 3060 | 0 |
| 250 | 20230626 | 152200 | 2016824170 | 3060 | 3060 | 3060 | 3060 | 0 |
| 251 | 20230626 | 152100 | 2016824170 | 3060 | 3060 | 3060 | 3060 | 0 |
| 252 | 20230626 | 152000 | 2016824170 | 3060 | 3060 | 3060 | 3060 | 0 |
| 253 | 20230626 | 151900 | 2016824170 | 3060 | 3075 | 3085 | 3060 | 3271 |
| 254 | 20230626 | 151800 | 2006768480 | 3085 | 3075 | 3085 | 3075 | 134 |
| 255 | 20230626 | 151700 | 2006356420 | 3085 | 3085 | 3085 | 3075 | 303 |
| 256 | 20230626 | 151600 | 2005424675 | 3085 | 3075 | 3085 | 3075 | 302 |
| 257 | 20230626 | 151500 | 2004493245 | 3085 | 3070 | 3085 | 3070 | 546 |
| 258 | 20230626 | 151400 | 2002811390 | 3070 | 3080 | 3090 | 3070 | 4011 |
| 259 | 20230626 | 151300 | 1990422505 | 3070 | 3080 | 3080 | 3070 | 318 |
| 260 | 20230626 | 151200 | 1989444075 | 3075 | 3075 | 3075 | 3075 | 205 |
| 261 | 20230626 | 151100 | 1988813700 | 3075 | 3075 | 3075 | 3065 | 2014 |
| 262 | 20230626 | 151000 | 1982630765 | 3070 | 3070 | 3070 | 3070 | 29 |
| 263 | 20230626 | 150900 | 1982541735 | 3075 | 3075 | 3075 | 3075 | 2900 |
| 264 | 20230626 | 150800 | 1973624235 | 3075 | 3075 | 3075 | 3075 | 151 |
| 265 | 20230626 | 150700 | 1973159910 | 3075 | 3075 | 3075 | 3075 | 162 |
| 266 | 20230626 | 150600 | 1972661760 | 3080 | 3075 | 3080 | 3075 | 360 |
| 267 | 20230626 | 150500 | 1971554755 | 3075 | 3075 | 3075 | 3075 | 1 |
| 268 | 20230626 | 150400 | 1971551680 | 3080 | 3080 | 3080 | 3080 | 18 |
| 269 | 20230626 | 150300 | 1971496240 | 3090 | 3090 | 3090 | 3090 | 0 |
| 270 | 20230626 | 150200 | 1971496240 | 3090 | 3090 | 3090 | 3090 | 0 |
| 271 | 20230626 | 150100 | 1971496240 | 3090 | 3080 | 3090 | 3080 | 14 |
| 272 | 20230626 | 150000 | 1971453110 | 3080 | 3080 | 3080 | 3080 | 114 |
| 273 | 20230626 | 145900 | 1971101990 | 3085 | 3090 | 3090 | 3085 | 21 |
| 274 | 20230626 | 145800 | 1971037200 | 3090 | 3085 | 3090 | 3085 | 74 |
| 275 | 20230626 | 145700 | 1970808880 | 3075 | 3090 | 3090 | 3075 | 1052 |
| 276 | 20230626 | 145600 | 1967558640 | 3090 | 3075 | 3090 | 3075 | 2 |
| 277 | 20230626 | 145500 | 1967552475 | 3080 | 3080 | 3080 | 3080 | 1100 |
| 278 | 20230626 | 145400 | 1964164475 | 3080 | 3080 | 3080 | 3080 | 4 |
| 279 | 20230626 | 145300 | 1964152155 | 3080 | 3080 | 3080 | 3080 | 34 |
| 280 | 20230626 | 145200 | 1964047435 | 3080 | 3080 | 3085 | 3080 | 563 |
| 281 | 20230626 | 145100 | 1962312565 | 3080 | 3080 | 3080 | 3080 | 250 |
| 282 | 20230626 | 145000 | 1961542565 | 3080 | 3080 | 3080 | 3080 | 79 |
| 283 | 20230626 | 144900 | 1961299245 | 3080 | 3085 | 3085 | 3080 | 301 |
| 284 | 20230626 | 144800 | 1960370665 | 3085 | 3085 | 3085 | 3085 | 525 |
| 285 | 20230626 | 144700 | 1958751040 | 3085 | 3085 | 3085 | 3085 | 0 |
| 286 | 20230626 | 144600 | 1958751040 | 3085 | 3085 | 3085 | 3085 | 1 |
| 287 | 20230626 | 144500 | 1958747955 | 3085 | 3085 | 3085 | 3085 | 30 |
| 288 | 20230626 | 144400 | 1958655405 | 3085 | 3080 | 3085 | 3080 | 500 |
| 289 | 20230626 | 144300 | 1957114590 | 3080 | 3080 | 3080 | 3080 | 0 |
| 290 | 20230626 | 144200 | 1957114590 | 3080 | 3080 | 3080 | 3080 | 24 |
| 291 | 20230626 | 144100 | 1957040670 | 3075 | 3075 | 3075 | 3075 | 0 |
| 292 | 20230626 | 144000 | 1957040670 | 3075 | 3075 | 3075 | 3075 | 50 |
| 293 | 20230626 | 143900 | 1956886920 | 3075 | 3075 | 3080 | 3075 | 311 |
| 294 | 20230626 | 143800 | 1955929095 | 3075 | 3075 | 3075 | 3075 | 59 |
| 295 | 20230626 | 143700 | 1955747670 | 3075 | 3075 | 3075 | 3075 | 25 |
| 296 | 20230626 | 143600 | 1955670795 | 3080 | 3080 | 3080 | 3080 | 350 |
| 297 | 20230626 | 143500 | 1954592795 | 3075 | 3075 | 3075 | 3075 | 0 |
| 298 | 20230626 | 143400 | 1954592795 | 3075 | 3075 | 3080 | 3075 | 1492 |
| 299 | 20230626 | 143300 | 1949997600 | 3075 | 3075 | 3075 | 3075 | 0 |
| 300 | 20230626 | 143200 | 1949997600 | 3075 | 3075 | 3075 | 3075 | 50 |
| 301 | 20230626 | 143100 | 1949843850 | 3075 | 3075 | 3075 | 3075 | 404 |
| 302 | 20230626 | 143000 | 1948601550 | 3065 | 3075 | 3075 | 3065 | 105 |
| 303 | 20230626 | 142900 | 1948278725 | 3070 | 3070 | 3070 | 3070 | 27 |
| 304 | 20230626 | 142800 | 1948195835 | 3070 | 3065 | 3070 | 3065 | 506 |
| 305 | 20230626 | 142700 | 1946642420 | 3060 | 3060 | 3060 | 3060 | 30 |
| 306 | 20230626 | 142600 | 1946550620 | 3065 | 3070 | 3070 | 3065 | 790 |
| 307 | 20230626 | 142500 | 1944126030 | 3070 | 3070 | 3070 | 3070 | 15 |
| 308 | 20230626 | 142400 | 1944079980 | 3065 | 3060 | 3065 | 3060 | 592 |
| 309 | 20230626 | 142300 | 1942268455 | 3060 | 3065 | 3065 | 3060 | 214 |
| 310 | 20230626 | 142200 | 1941613600 | 3055 | 3065 | 3065 | 3055 | 2 |
| 311 | 20230626 | 142100 | 1941607480 | 3060 | 3060 | 3060 | 3060 | 436 |
| 312 | 20230626 | 142000 | 1940273320 | 3060 | 3060 | 3060 | 3060 | 200 |
| 313 | 20230626 | 141900 | 1939661320 | 3060 | 3060 | 3060 | 3060 | 200 |
| 314 | 20230626 | 141800 | 1939049320 | 3075 | 3075 | 3075 | 3075 | 0 |
| 315 | 20230626 | 141700 | 1939049320 | 3075 | 3075 | 3075 | 3075 | 0 |
| 316 | 20230626 | 141600 | 1939049320 | 3075 | 3070 | 3075 | 3070 | 17 |
| 317 | 20230626 | 141500 | 1938997050 | 3070 | 3070 | 3070 | 3070 | 0 |
| 318 | 20230626 | 141400 | 1938997050 | 3070 | 3070 | 3070 | 3070 | 0 |
| 319 | 20230626 | 141300 | 1938997050 | 3070 | 3060 | 3070 | 3055 | 1056 |
| 320 | 20230626 | 141200 | 1935767685 | 3065 | 3065 | 3065 | 3055 | 4380 |
| 321 | 20230626 | 141100 | 1922371815 | 3070 | 3070 | 3070 | 3070 | 0 |
| 322 | 20230626 | 141000 | 1922371815 | 3070 | 3070 | 3070 | 3070 | 0 |
| 323 | 20230626 | 140900 | 1922371815 | 3070 | 3070 | 3070 | 3070 | 1638 |
| 324 | 20230626 | 140800 | 1917343155 | 3060 | 3060 | 3060 | 3060 | 0 |
| 325 | 20230626 | 140700 | 1917343155 | 3060 | 3060 | 3060 | 3060 | 0 |
| 326 | 20230626 | 140600 | 1917343155 | 3060 | 3060 | 3060 | 3060 | 1 |
| 327 | 20230626 | 140500 | 1917340095 | 3070 | 3070 | 3070 | 3070 | 0 |
| 328 | 20230626 | 140400 | 1917340095 | 3070 | 3070 | 3070 | 3070 | 1 |
| 329 | 20230626 | 140300 | 1917337025 | 3070 | 3070 | 3070 | 3070 | 1 |
| 330 | 20230626 | 140200 | 1917333955 | 3060 | 3060 | 3060 | 3060 | 0 |
| 331 | 20230626 | 140100 | 1917333955 | 3060 | 3060 | 3060 | 3060 | 1 |
| 332 | 20230626 | 140000 | 1917330895 | 3060 | 3070 | 3070 | 3060 | 163 |
| 333 | 20230626 | 135900 | 1916830495 | 3080 | 3070 | 3080 | 3055 | 4184 |
| 334 | 20230626 | 135800 | 1904011600 | 3070 | 3070 | 3070 | 3070 | 0 |
| 335 | 20230626 | 135700 | 1904011600 | 3070 | 3070 | 3070 | 3070 | 0 |
| 336 | 20230626 | 135600 | 1904011600 | 3070 | 3070 | 3070 | 3070 | 0 |
| 337 | 20230626 | 135500 | 1904011600 | 3070 | 3070 | 3070 | 3070 | 56 |
| 338 | 20230626 | 135400 | 1903839680 | 3070 | 3070 | 3070 | 3070 | 70 |
| 339 | 20230626 | 135300 | 1903624780 | 3070 | 3070 | 3070 | 3070 | 0 |
| 340 | 20230626 | 135200 | 1903624780 | 3070 | 3070 | 3070 | 3070 | 0 |
| 341 | 20230626 | 135100 | 1903624780 | 3070 | 3070 | 3070 | 3070 | 0 |
| 342 | 20230626 | 135000 | 1903624780 | 3070 | 3070 | 3070 | 3070 | 0 |
| 343 | 20230626 | 134900 | 1903624780 | 3070 | 3070 | 3070 | 3070 | 0 |
| 344 | 20230626 | 134800 | 1903624780 | 3070 | 3070 | 3070 | 3070 | 0 |
| 345 | 20230626 | 134700 | 1903624780 | 3070 | 3070 | 3070 | 3070 | 0 |
| 346 | 20230626 | 134600 | 1903624780 | 3070 | 3070 | 3070 | 3070 | 65 |
| 347 | 20230626 | 134500 | 1903425230 | 3070 | 3070 | 3070 | 3070 | 0 |
| 348 | 20230626 | 134400 | 1903425230 | 3070 | 3070 | 3070 | 3070 | 3550 |
| 349 | 20230626 | 134300 | 1892526730 | 3070 | 3075 | 3075 | 3070 | 275 |
| 350 | 20230626 | 134200 | 1891681655 | 3070 | 3060 | 3070 | 3060 | 239 |
| 351 | 20230626 | 134100 | 1890949925 | 3065 | 3065 | 3065 | 3065 | 340 |
| 352 | 20230626 | 134000 | 1889907825 | 3070 | 3070 | 3070 | 3070 | 36 |
| 353 | 20230626 | 133900 | 1889797305 | 3065 | 3065 | 3065 | 3065 | 0 |
| 354 | 20230626 | 133800 | 1889797305 | 3065 | 3065 | 3065 | 3065 | 0 |
| 355 | 20230626 | 133700 | 1889797305 | 3065 | 3065 | 3065 | 3065 | 209 |
| 356 | 20230626 | 133600 | 1889156720 | 3065 | 3065 | 3065 | 3065 | 0 |
| 357 | 20230626 | 133500 | 1889156720 | 3065 | 3065 | 3065 | 3065 | 281 |
| 358 | 20230626 | 133400 | 1888295455 | 3065 | 3065 | 3065 | 3060 | 357 |
| 359 | 20230626 | 133300 | 1887201440 | 3070 | 3070 | 3070 | 3070 | 0 |
| 360 | 20230626 | 133200 | 1887201440 | 3070 | 3070 | 3070 | 3070 | 462 |
| 361 | 20230626 | 133100 | 1885783100 | 3070 | 3070 | 3070 | 3070 | 0 |
| 362 | 20230626 | 133000 | 1885783100 | 3070 | 3070 | 3070 | 3070 | 946 |
| 363 | 20230626 | 132900 | 1882878880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 364 | 20230626 | 132800 | 1882878880 | 3065 | 3070 | 3070 | 3065 | 323 |
| 365 | 20230626 | 132700 | 1881888190 | 3065 | 3065 | 3065 | 3065 | 2000 |
| 366 | 20230626 | 132600 | 1875758190 | 3065 | 3075 | 3075 | 3065 | 664 |
| 367 | 20230626 | 132500 | 1873721415 | 3075 | 3075 | 3075 | 3075 | 0 |
| 368 | 20230626 | 132400 | 1873721415 | 3075 | 3075 | 3075 | 3075 | 150 |
| 369 | 20230626 | 132300 | 1873260165 | 3070 | 3070 | 3070 | 3070 | 0 |
| 370 | 20230626 | 132200 | 1873260165 | 3070 | 3070 | 3070 | 3070 | 30 |
| 371 | 20230626 | 132100 | 1873168065 | 3070 | 3070 | 3070 | 3070 | 2 |
| 372 | 20230626 | 132000 | 1873161925 | 3080 | 3080 | 3080 | 3080 | 0 |
| 373 | 20230626 | 131900 | 1873161925 | 3080 | 3070 | 3085 | 3065 | 1265 |
| 374 | 20230626 | 131800 | 1869266960 | 3065 | 3070 | 3070 | 3065 | 3050 |
| 375 | 20230626 | 131700 | 1859905135 | 3070 | 3070 | 3070 | 3070 | 0 |
| 376 | 20230626 | 131600 | 1859905135 | 3070 | 3070 | 3070 | 3070 | 884 |
| 377 | 20230626 | 131500 | 1857191255 | 3070 | 3080 | 3080 | 3070 | 3170 |
| 378 | 20230626 | 131400 | 1847440415 | 3080 | 3080 | 3080 | 3080 | 100 |
| 379 | 20230626 | 131300 | 1847132415 | 3080 | 3085 | 3085 | 3080 | 2231 |
| 380 | 20230626 | 131200 | 1840249785 | 3085 | 3085 | 3085 | 3085 | 100 |
| 381 | 20230626 | 131100 | 1839941285 | 3085 | 3085 | 3085 | 3085 | 0 |
| 382 | 20230626 | 131000 | 1839941285 | 3085 | 3085 | 3085 | 3085 | 213 |
| 383 | 20230626 | 130900 | 1839284180 | 3085 | 3085 | 3085 | 3085 | 0 |
| 384 | 20230626 | 130800 | 1839284180 | 3085 | 3085 | 3085 | 3085 | 50 |
| 385 | 20230626 | 130700 | 1839129930 | 3085 | 3085 | 3085 | 3085 | 0 |
| 386 | 20230626 | 130600 | 1839129930 | 3085 | 3085 | 3085 | 3085 | 1 |
| 387 | 20230626 | 130500 | 1839126845 | 3085 | 3085 | 3085 | 3085 | 1 |
| 388 | 20230626 | 130400 | 1839123760 | 3085 | 3085 | 3085 | 3085 | 0 |
| 389 | 20230626 | 130300 | 1839123760 | 3085 | 3085 | 3085 | 3085 | 0 |
| 390 | 20230626 | 130200 | 1839123760 | 3085 | 3085 | 3085 | 3085 | 0 |
| 391 | 20230626 | 130100 | 1839123760 | 3085 | 3090 | 3090 | 3085 | 714 |
| 392 | 20230626 | 130000 | 1836918790 | 3085 | 3085 | 3085 | 3085 | 0 |
| 393 | 20230626 | 125900 | 1836918790 | 3085 | 3085 | 3085 | 3085 | 0 |
| 394 | 20230626 | 125800 | 1836918790 | 3085 | 3085 | 3090 | 3085 | 5181 |
| 395 | 20230626 | 125700 | 1820914550 | 3085 | 3085 | 3085 | 3085 | 500 |
| 396 | 20230626 | 125600 | 1819372050 | 3085 | 3085 | 3085 | 3085 | 0 |
| 397 | 20230626 | 125500 | 1819372050 | 3085 | 3070 | 3085 | 3070 | 189 |
| 398 | 20230626 | 125400 | 1818789030 | 3080 | 3075 | 3080 | 3075 | 13261 |
| 399 | 20230626 | 125300 | 1778009920 | 3080 | 3075 | 3080 | 3070 | 523 |
| 400 | 20230626 | 125200 | 1776402760 | 3080 | 3080 | 3080 | 3080 | 2 |
| 401 | 20230626 | 125100 | 1776396600 | 3080 | 3080 | 3080 | 3080 | 3 |
| 402 | 20230626 | 125000 | 1776387360 | 3085 | 3085 | 3085 | 3085 | 0 |
| 403 | 20230626 | 124900 | 1776387360 | 3085 | 3085 | 3085 | 3085 | 0 |
| 404 | 20230626 | 124800 | 1776387360 | 3085 | 3085 | 3085 | 3085 | 0 |
| 405 | 20230626 | 124700 | 1776387360 | 3085 | 3085 | 3085 | 3085 | 96 |
| 406 | 20230626 | 124600 | 1776091200 | 3085 | 3085 | 3085 | 3085 | 0 |
| 407 | 20230626 | 124500 | 1776091200 | 3085 | 3085 | 3085 | 3085 | 0 |
| 408 | 20230626 | 124400 | 1776091200 | 3085 | 3085 | 3085 | 3085 | 1 |
| 409 | 20230626 | 124300 | 1776088115 | 3075 | 3075 | 3075 | 3075 | 32 |
| 410 | 20230626 | 124200 | 1775989715 | 3075 | 3075 | 3075 | 3075 | 122 |
| 411 | 20230626 | 124100 | 1775614565 | 3085 | 3085 | 3085 | 3085 | 0 |
| 412 | 20230626 | 124000 | 1775614565 | 3085 | 3085 | 3085 | 3085 | 2 |
| 413 | 20230626 | 123900 | 1775608395 | 3085 | 3085 | 3085 | 3085 | 1 |
| 414 | 20230626 | 123800 | 1775605310 | 3090 | 3090 | 3090 | 3090 | 0 |
| 415 | 20230626 | 123700 | 1775605310 | 3090 | 3090 | 3090 | 3090 | 0 |
| 416 | 20230626 | 123600 | 1775605310 | 3090 | 3075 | 3090 | 3075 | 425 |
| 417 | 20230626 | 123500 | 1774298390 | 3080 | 3080 | 3080 | 3080 | 1746 |
| 418 | 20230626 | 123400 | 1768920710 | 3080 | 3080 | 3080 | 3080 | 2 |
| 419 | 20230626 | 123300 | 1768914550 | 3080 | 3080 | 3080 | 3080 | 131 |
| 420 | 20230626 | 123200 | 1768511070 | 3080 | 3080 | 3080 | 3080 | 0 |
| 421 | 20230626 | 123100 | 1768511070 | 3080 | 3085 | 3090 | 3080 | 32 |
| 422 | 20230626 | 123000 | 1768412390 | 3095 | 3095 | 3095 | 3095 | 0 |
| 423 | 20230626 | 122900 | 1768412390 | 3095 | 3095 | 3095 | 3095 | 0 |
| 424 | 20230626 | 122800 | 1768412390 | 3095 | 3095 | 3095 | 3095 | 0 |
| 425 | 20230626 | 122700 | 1768412390 | 3095 | 3095 | 3095 | 3095 | 10 |
| 426 | 20230626 | 122600 | 1768381440 | 3095 | 3095 | 3095 | 3095 | 1 |
| 427 | 20230626 | 122500 | 1768378345 | 3075 | 3095 | 3095 | 3075 | 4 |
| 428 | 20230626 | 122400 | 1768366005 | 3075 | 3075 | 3075 | 3075 | 1 |
| 429 | 20230626 | 122300 | 1768362930 | 3090 | 3080 | 3090 | 3080 | 14789 |
| 430 | 20230626 | 122200 | 1722807670 | 3090 | 3090 | 3090 | 3090 | 0 |
| 431 | 20230626 | 122100 | 1722807670 | 3090 | 3090 | 3090 | 3090 | 0 |
| 432 | 20230626 | 122000 | 1722807670 | 3090 | 3080 | 3090 | 3080 | 7 |
| 433 | 20230626 | 121900 | 1722786100 | 3095 | 3080 | 3095 | 3080 | 11 |
| 434 | 20230626 | 121800 | 1722752115 | 3080 | 3080 | 3080 | 3080 | 0 |
| 435 | 20230626 | 121700 | 1722752115 | 3080 | 3080 | 3080 | 3080 | 50 |
| 436 | 20230626 | 121600 | 1722598115 | 3080 | 3090 | 3090 | 3080 | 152 |
| 437 | 20230626 | 121500 | 1722129895 | 3095 | 3095 | 3095 | 3095 | 0 |
| 438 | 20230626 | 121400 | 1722129895 | 3095 | 3095 | 3095 | 3095 | 0 |
| 439 | 20230626 | 121300 | 1722129895 | 3095 | 3085 | 3095 | 3085 | 91 |
| 440 | 20230626 | 121200 | 1721848705 | 3085 | 3095 | 3095 | 3085 | 201 |
| 441 | 20230626 | 121100 | 1721228590 | 3100 | 3100 | 3100 | 3100 | 11 |
| 442 | 20230626 | 121000 | 1721194490 | 3105 | 3085 | 3105 | 3085 | 121 |
| 443 | 20230626 | 120900 | 1720821035 | 3085 | 3085 | 3090 | 3085 | 11 |
| 444 | 20230626 | 120800 | 1720787055 | 3090 | 3090 | 3090 | 3090 | 318 |
| 445 | 20230626 | 120700 | 1719804435 | 3095 | 3100 | 3100 | 3090 | 2111 |
| 446 | 20230626 | 120600 | 1713276050 | 3105 | 3105 | 3105 | 3105 | 132 |
| 447 | 20230626 | 120500 | 1712866190 | 3105 | 3095 | 3105 | 3095 | 144 |
| 448 | 20230626 | 120400 | 1712419130 | 3105 | 3100 | 3105 | 3100 | 251 |
| 449 | 20230626 | 120300 | 1711640525 | 3095 | 3100 | 3100 | 3095 | 1114 |
| 450 | 20230626 | 120200 | 1708191180 | 3105 | 3105 | 3105 | 3105 | 5 |
| 451 | 20230626 | 120100 | 1708175655 | 3100 | 3100 | 3100 | 3100 | 0 |
| 452 | 20230626 | 120000 | 1708175655 | 3100 | 3100 | 3100 | 3100 | 0 |
| 453 | 20230626 | 115900 | 1708175655 | 3100 | 3100 | 3100 | 3100 | 1376 |
| 454 | 20230626 | 115800 | 1703910055 | 3100 | 3100 | 3100 | 3100 | 200 |
| 455 | 20230626 | 115700 | 1703290055 | 3100 | 3100 | 3100 | 3100 | 1 |
| 456 | 20230626 | 115600 | 1703286955 | 3100 | 3100 | 3100 | 3100 | 2 |
| 457 | 20230626 | 115500 | 1703280755 | 3115 | 3115 | 3115 | 3115 | 300 |
| 458 | 20230626 | 115400 | 1702346255 | 3115 | 3115 | 3115 | 3115 | 0 |
| 459 | 20230626 | 115300 | 1702346255 | 3115 | 3110 | 3115 | 3110 | 461 |
| 460 | 20230626 | 115200 | 1700911465 | 3100 | 3100 | 3100 | 3100 | 397 |
| 461 | 20230626 | 115100 | 1699680765 | 3095 | 3110 | 3110 | 3095 | 5243 |
| 462 | 20230626 | 115000 | 1683426235 | 3110 | 3105 | 3110 | 3105 | 3906 |
| 463 | 20230626 | 114900 | 1671286155 | 3105 | 3105 | 3105 | 3105 | 19 |
| 464 | 20230626 | 114800 | 1671227160 | 3100 | 3105 | 3110 | 3100 | 6887 |
| 465 | 20230626 | 114700 | 1649877200 | 3105 | 3105 | 3105 | 3105 | 121 |
| 466 | 20230626 | 114600 | 1649501495 | 3105 | 3110 | 3110 | 3105 | 800 |
| 467 | 20230626 | 114500 | 1647014995 | 3105 | 3105 | 3105 | 3105 | 259 |
| 468 | 20230626 | 114400 | 1646210800 | 3105 | 3115 | 3115 | 3105 | 237 |
| 469 | 20230626 | 114300 | 1645474440 | 3115 | 3115 | 3115 | 3115 | 2 |
| 470 | 20230626 | 114200 | 1645468210 | 3115 | 3115 | 3115 | 3115 | 519 |
| 471 | 20230626 | 114100 | 1643851525 | 3120 | 3110 | 3120 | 3110 | 325 |
| 472 | 20230626 | 114000 | 1642840765 | 3110 | 3115 | 3120 | 3110 | 726 |
| 473 | 20230626 | 113900 | 1640579850 | 3115 | 3125 | 3125 | 3115 | 2531 |
| 474 | 20230626 | 113800 | 1632683080 | 3130 | 3125 | 3130 | 3125 | 2 |
| 475 | 20230626 | 113700 | 1632676825 | 3130 | 3125 | 3130 | 3120 | 1210 |
| 476 | 20230626 | 113600 | 1628895605 | 3120 | 3120 | 3125 | 3120 | 5715 |
| 477 | 20230626 | 113500 | 1611064800 | 3125 | 3130 | 3130 | 3120 | 3 |
| 478 | 20230626 | 113400 | 1611055425 | 3120 | 3130 | 3135 | 3120 | 1797 |
| 479 | 20230626 | 113300 | 1605430600 | 3115 | 3120 | 3130 | 3115 | 3968 |
| 480 | 20230626 | 113200 | 1593039685 | 3120 | 3120 | 3130 | 3120 | 4751 |
| 481 | 20230626 | 113100 | 1578214745 | 3130 | 3130 | 3130 | 3125 | 936 |
| 482 | 20230626 | 113000 | 1575288635 | 3130 | 3120 | 3130 | 3115 | 12913 |
| 483 | 20230626 | 112900 | 1534951460 | 3120 | 3115 | 3120 | 3110 | 124 |
| 484 | 20230626 | 112800 | 1534565205 | 3115 | 3120 | 3120 | 3115 | 358 |
| 485 | 20230626 | 112700 | 1533449245 | 3125 | 3100 | 3125 | 3100 | 8426 |
| 486 | 20230626 | 112600 | 1507175440 | 3115 | 3115 | 3115 | 3100 | 15 |
| 487 | 20230626 | 112500 | 1507128865 | 3110 | 3110 | 3110 | 3110 | 206 |
| 488 | 20230626 | 112400 | 1506488205 | 3110 | 3105 | 3110 | 3105 | 459 |
| 489 | 20230626 | 112300 | 1505061010 | 3110 | 3110 | 3110 | 3110 | 1240 |
| 490 | 20230626 | 112200 | 1501204610 | 3100 | 3100 | 3110 | 3100 | 112 |
| 491 | 20230626 | 112100 | 1500857320 | 3100 | 3100 | 3100 | 3100 | 140 |
| 492 | 20230626 | 112000 | 1500423320 | 3100 | 3110 | 3110 | 3100 | 412 |
| 493 | 20230626 | 111900 | 1499146020 | 3100 | 3100 | 3100 | 3100 | 160 |
| 494 | 20230626 | 111800 | 1498650020 | 3100 | 3100 | 3100 | 3100 | 81 |
| 495 | 20230626 | 111700 | 1498398920 | 3100 | 3115 | 3115 | 3100 | 332 |
| 496 | 20230626 | 111600 | 1497369630 | 3115 | 3100 | 3115 | 3100 | 129 |
| 497 | 20230626 | 111500 | 1496969685 | 3100 | 3100 | 3100 | 3100 | 1876 |
| 498 | 20230626 | 111400 | 1491154085 | 3110 | 3100 | 3110 | 3100 | 5371 |
| 499 | 20230626 | 111300 | 1474463560 | 3100 | 3100 | 3100 | 3100 | 3 |
| 500 | 20230626 | 111200 | 1474454260 | 3100 | 3100 | 3105 | 3100 | 2781 |
| 501 | 20230626 | 111100 | 1465830660 | 3100 | 3105 | 3105 | 3100 | 480 |
| 502 | 20230626 | 111000 | 1464341160 | 3105 | 3100 | 3105 | 3100 | 837 |
| 503 | 20230626 | 110900 | 1461742725 | 3100 | 3100 | 3100 | 3100 | 303 |
| 504 | 20230626 | 110800 | 1460803425 | 3090 | 3110 | 3110 | 3090 | 11 |
| 505 | 20230626 | 110700 | 1460769235 | 3090 | 3110 | 3110 | 3090 | 3003 |
| 506 | 20230626 | 110600 | 1451429925 | 3110 | 3080 | 3110 | 3080 | 2541 |
| 507 | 20230626 | 110500 | 1443543735 | 3095 | 3100 | 3100 | 3095 | 1938 |
| 508 | 20230626 | 110400 | 1437539260 | 3080 | 3080 | 3100 | 3080 | 1508 |
| 509 | 20230626 | 110300 | 1432868870 | 3080 | 3080 | 3080 | 3080 | 500 |
| 510 | 20230626 | 110200 | 1431328870 | 3080 | 3080 | 3080 | 3080 | 0 |
| 511 | 20230626 | 110100 | 1431328870 | 3080 | 3080 | 3080 | 3080 | 0 |
| 512 | 20230626 | 110000 | 1431328870 | 3080 | 3080 | 3080 | 3080 | 15 |
| 513 | 20230626 | 105900 | 1431282670 | 3080 | 3080 | 3080 | 3080 | 20 |
| 514 | 20230626 | 105800 | 1431221070 | 3095 | 3080 | 3095 | 3080 | 3278 |
| 515 | 20230626 | 105700 | 1421119805 | 3090 | 3080 | 3095 | 3080 | 3992 |
| 516 | 20230626 | 105600 | 1408776300 | 3080 | 3080 | 3080 | 3080 | 10 |
| 517 | 20230626 | 105500 | 1408745500 | 3080 | 3080 | 3080 | 3080 | 162 |
| 518 | 20230626 | 105400 | 1408246540 | 3080 | 3090 | 3090 | 3080 | 516 |
| 519 | 20230626 | 105300 | 1406657140 | 3095 | 3090 | 3095 | 3090 | 643 |
| 520 | 20230626 | 105200 | 1404670230 | 3090 | 3070 | 3090 | 3070 | 11204 |
| 521 | 20230626 | 105100 | 1370177180 | 3080 | 3080 | 3080 | 3080 | 0 |
| 522 | 20230626 | 105000 | 1370177180 | 3080 | 3080 | 3080 | 3080 | 0 |
| 523 | 20230626 | 104900 | 1370177180 | 3080 | 3075 | 3080 | 3075 | 219 |
| 524 | 20230626 | 104800 | 1369503725 | 3085 | 3085 | 3085 | 3085 | 0 |
| 525 | 20230626 | 104700 | 1369503725 | 3085 | 3080 | 3085 | 3080 | 2 |
| 526 | 20230626 | 104600 | 1369497560 | 3065 | 3085 | 3085 | 3065 | 2 |
| 527 | 20230626 | 104500 | 1369491410 | 3085 | 3070 | 3085 | 3070 | 13 |
| 528 | 20230626 | 104400 | 1369451455 | 3085 | 3065 | 3085 | 3065 | 12 |
| 529 | 20230626 | 104300 | 1369414615 | 3070 | 3070 | 3070 | 3070 | 0 |
| 530 | 20230626 | 104200 | 1369414615 | 3070 | 3070 | 3070 | 3070 | 1642 |
| 531 | 20230626 | 104100 | 1364373675 | 3070 | 3070 | 3070 | 3070 | 0 |
| 532 | 20230626 | 104000 | 1364373675 | 3070 | 3070 | 3070 | 3070 | 0 |
| 533 | 20230626 | 103900 | 1364373675 | 3070 | 3070 | 3070 | 3070 | 10 |
| 534 | 20230626 | 103800 | 1364342975 | 3070 | 3085 | 3085 | 3070 | 90 |
| 535 | 20230626 | 103700 | 1364066405 | 3085 | 3070 | 3085 | 3070 | 2 |
| 536 | 20230626 | 103600 | 1364060250 | 3085 | 3085 | 3085 | 3085 | 1 |
| 537 | 20230626 | 103500 | 1364057165 | 3070 | 3085 | 3085 | 3070 | 1012 |
| 538 | 20230626 | 103400 | 1360935175 | 3085 | 3085 | 3085 | 3085 | 10 |
| 539 | 20230626 | 103300 | 1360904325 | 3090 | 3075 | 3090 | 3075 | 1149 |
| 540 | 20230626 | 103200 | 1357367800 | 3070 | 3085 | 3085 | 3070 | 2400 |
| 541 | 20230626 | 103100 | 1349993145 | 3085 | 3090 | 3090 | 3085 | 1521 |
| 542 | 20230626 | 103000 | 1345293560 | 3100 | 3100 | 3100 | 3100 | 123 |
| 543 | 20230626 | 102900 | 1344912260 | 3100 | 3100 | 3100 | 3100 | 1497 |
| 544 | 20230626 | 102800 | 1340271560 | 3100 | 3085 | 3100 | 3085 | 7625 |
| 545 | 20230626 | 102700 | 1316659270 | 3080 | 3075 | 3080 | 3075 | 2638 |
| 546 | 20230626 | 102600 | 1308536980 | 3070 | 3070 | 3070 | 3070 | 0 |
| 547 | 20230626 | 102500 | 1308536980 | 3070 | 3075 | 3075 | 3070 | 1281 |
| 548 | 20230626 | 102400 | 1304604210 | 3070 | 3070 | 3070 | 3070 | 0 |
| 549 | 20230626 | 102300 | 1304604210 | 3070 | 3070 | 3070 | 3070 | 70 |
| 550 | 20230626 | 102200 | 1304389310 | 3070 | 3080 | 3080 | 3070 | 72 |
| 551 | 20230626 | 102100 | 1304167560 | 3080 | 3080 | 3080 | 3080 | 9 |
| 552 | 20230626 | 102000 | 1304139840 | 3090 | 3090 | 3090 | 3070 | 403 |
| 553 | 20230626 | 101900 | 1302896690 | 3090 | 3070 | 3090 | 3070 | 198 |
| 554 | 20230626 | 101800 | 1302288110 | 3090 | 3080 | 3090 | 3080 | 25 |
| 555 | 20230626 | 101700 | 1302211060 | 3070 | 3065 | 3085 | 3065 | 4405 |
| 556 | 20230626 | 101600 | 1288639615 | 3070 | 3060 | 3070 | 3060 | 2559 |
| 557 | 20230626 | 101500 | 1280808525 | 3060 | 3065 | 3065 | 3060 | 6 |
| 558 | 20230626 | 101400 | 1280790140 | 3060 | 3060 | 3065 | 3060 | 23 |
| 559 | 20230626 | 101300 | 1280719660 | 3060 | 3065 | 3065 | 3060 | 2002 |
| 560 | 20230626 | 101200 | 1274583535 | 3065 | 3065 | 3065 | 3065 | 5 |
| 561 | 20230626 | 101100 | 1274568210 | 3065 | 3065 | 3065 | 3065 | 500 |
| 562 | 20230626 | 101000 | 1273035710 | 3065 | 3070 | 3070 | 3065 | 7 |
| 563 | 20230626 | 100900 | 1273014250 | 3065 | 3070 | 3070 | 3065 | 501 |
| 564 | 20230626 | 100800 | 1271476185 | 3070 | 3080 | 3080 | 3070 | 13 |
| 565 | 20230626 | 100700 | 1271436245 | 3070 | 3070 | 3070 | 3070 | 53 |
| 566 | 20230626 | 100600 | 1271273535 | 3070 | 3060 | 3075 | 3060 | 2415 |
| 567 | 20230626 | 100500 | 1263860860 | 3065 | 3060 | 3065 | 3060 | 647 |
| 568 | 20230626 | 100400 | 1261880635 | 3060 | 3065 | 3065 | 3060 | 2 |
| 569 | 20230626 | 100300 | 1261874510 | 3065 | 3065 | 3065 | 3065 | 92 |
| 570 | 20230626 | 100200 | 1261592530 | 3070 | 3070 | 3070 | 3070 | 0 |
| 571 | 20230626 | 100100 | 1261592530 | 3070 | 3070 | 3070 | 3070 | 25 |
| 572 | 20230626 | 100000 | 1261515780 | 3070 | 3065 | 3070 | 3065 | 1306 |
| 573 | 20230626 | 095900 | 1257512885 | 3065 | 3065 | 3065 | 3065 | 168 |
| 574 | 20230626 | 095800 | 1256997965 | 3065 | 3065 | 3065 | 3065 | 998 |
| 575 | 20230626 | 095700 | 1253939095 | 3065 | 3065 | 3065 | 3065 | 1853 |
| 576 | 20230626 | 095600 | 1248259650 | 3065 | 3065 | 3065 | 3065 | 41 |
| 577 | 20230626 | 095500 | 1248133985 | 3080 | 3075 | 3080 | 3070 | 1134 |
| 578 | 20230626 | 095400 | 1244645620 | 3075 | 3080 | 3080 | 3075 | 293 |
| 579 | 20230626 | 095300 | 1243743235 | 3080 | 3070 | 3080 | 3065 | 1192 |
| 580 | 20230626 | 095200 | 1240088315 | 3070 | 3080 | 3080 | 3070 | 3172 |
| 581 | 20230626 | 095100 | 1230333140 | 3080 | 3080 | 3080 | 3080 | 330 |
| 582 | 20230626 | 095000 | 1229316740 | 3075 | 3080 | 3080 | 3075 | 840 |
| 583 | 20230626 | 094900 | 1226731580 | 3080 | 3075 | 3080 | 3075 | 1399 |
| 584 | 20230626 | 094800 | 1222429640 | 3075 | 3080 | 3080 | 3075 | 2755 |
| 585 | 20230626 | 094700 | 1213949195 | 3080 | 3085 | 3085 | 3080 | 90 |
| 586 | 20230626 | 094600 | 1213671695 | 3085 | 3080 | 3085 | 3080 | 1337 |
| 587 | 20230626 | 094500 | 1209553660 | 3085 | 3085 | 3085 | 3085 | 0 |
| 588 | 20230626 | 094400 | 1209553660 | 3085 | 3085 | 3085 | 3080 | 2521 |
| 589 | 20230626 | 094300 | 1201776390 | 3085 | 3085 | 3100 | 3085 | 155 |
| 590 | 20230626 | 094200 | 1201297540 | 3085 | 3080 | 3100 | 3075 | 1122 |
| 591 | 20230626 | 094100 | 1197842300 | 3100 | 3050 | 3100 | 3050 | 10839 |
| 592 | 20230626 | 094000 | 1164469830 | 3045 | 3045 | 3045 | 3045 | 192 |
| 593 | 20230626 | 093900 | 1163885190 | 3050 | 3050 | 3050 | 3045 | 596 |
| 594 | 20230626 | 093800 | 1162067400 | 3045 | 3050 | 3055 | 3045 | 805 |
| 595 | 20230626 | 093700 | 1159613825 | 3045 | 3040 | 3050 | 3040 | 4085 |
| 596 | 20230626 | 093600 | 1147192015 | 3040 | 3045 | 3050 | 3040 | 2016 |
| 597 | 20230626 | 093500 | 1141056835 | 3050 | 3055 | 3055 | 3045 | 4448 |
| 598 | 20230626 | 093400 | 1127479515 | 3055 | 3050 | 3070 | 3050 | 4282 |
| 599 | 20230626 | 093300 | 1114382370 | 3050 | 3060 | 3060 | 3050 | 4395 |
| 600 | 20230626 | 093200 | 1100971325 | 3055 | 3055 | 3065 | 3050 | 2844 |
| 601 | 20230626 | 093100 | 1092287875 | 3055 | 3060 | 3065 | 3050 | 4749 |
| 602 | 20230626 | 093000 | 1077764290 | 3065 | 3070 | 3075 | 3060 | 7019 |
| 603 | 20230626 | 092900 | 1056250425 | 3070 | 3070 | 3075 | 3070 | 3842 |
| 604 | 20230626 | 092800 | 1044455480 | 3070 | 3075 | 3080 | 3070 | 1848 |
| 605 | 20230626 | 092700 | 1038779105 | 3075 | 3085 | 3090 | 3075 | 2251 |
| 606 | 20230626 | 092600 | 1031841250 | 3090 | 3080 | 3095 | 3080 | 6635 |
| 607 | 20230626 | 092500 | 1011382870 | 3090 | 3085 | 3090 | 3080 | 2373 |
| 608 | 20230626 | 092400 | 1004058605 | 3075 | 3065 | 3085 | 3065 | 2240 |
| 609 | 20230626 | 092300 | 997175510 | 3065 | 3075 | 3090 | 3065 | 3539 |
| 610 | 20230626 | 092200 | 986298065 | 3095 | 3085 | 3095 | 3075 | 2211 |
| 611 | 20230626 | 092100 | 979483710 | 3085 | 3050 | 3120 | 3045 | 18610 |
| 612 | 20230626 | 092000 | 922106845 | 3050 | 3075 | 3075 | 3050 | 13975 |
| 613 | 20230626 | 091900 | 879414100 | 3080 | 3090 | 3100 | 3070 | 22559 |
| 614 | 20230626 | 091800 | 809857340 | 3095 | 3080 | 3105 | 3065 | 18484 |
| 615 | 20230626 | 091700 | 752919090 | 3075 | 3125 | 3125 | 3070 | 35415 |
| 616 | 20230626 | 091600 | 643175865 | 3135 | 3170 | 3170 | 3100 | 87181 |
| 617 | 20230626 | 091500 | 368820315 | 3165 | 3020 | 3185 | 3020 | 99929 |
| 618 | 20230626 | 091400 | 54197920 | 3020 | 2980 | 3150 | 2980 | 12867 |
| 619 | 20230626 | 091300 | 14991690 | 2965 | 2965 | 2965 | 2965 | 0 |
| 620 | 20230626 | 091200 | 14991690 | 2965 | 2965 | 2965 | 2965 | 5 |
| 621 | 20230626 | 091100 | 14976865 | 2965 | 2975 | 2975 | 2965 | 56 |
| 622 | 20230626 | 091000 | 14810775 | 2970 | 2965 | 2970 | 2965 | 916 |
| 623 | 20230626 | 090900 | 12094820 | 2970 | 2970 | 2970 | 2970 | 0 |
| 624 | 20230626 | 090800 | 12094820 | 2970 | 2975 | 2975 | 2970 | 125 |
| 625 | 20230626 | 090700 | 11723560 | 2970 | 2970 | 2970 | 2970 | 0 |
| 626 | 20230626 | 090600 | 11723560 | 2970 | 2970 | 2970 | 2970 | 0 |
| 627 | 20230626 | 090500 | 11723560 | 2970 | 2970 | 2970 | 2970 | 776 |
| 628 | 20230626 | 090400 | 9418840 | 2985 | 2985 | 2985 | 2985 | 0 |
| 629 | 20230626 | 090300 | 9418840 | 2985 | 2975 | 2985 | 2975 | 1005 |
| 630 | 20230626 | 090200 | 6428915 | 2970 | 2985 | 2985 | 2970 | 99 |
| 631 | 20230626 | 090100 | 6134870 | 2965 | 2970 | 2970 | 2965 | 847 |
| 632 | 20230626 | 090000 | 3620160 | 2970 | 2960 | 2970 | 2960 | 1223 |