31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 12580 |
| 3 | 20230628 | 192400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20230628 | 192300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20230628 | 192200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20230628 | 192100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20230628 | 192000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20230628 | 191900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20230628 | 191800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20230628 | 191700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20230628 | 191600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20230628 | 191500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20230628 | 191400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20230628 | 191300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20230628 | 191200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20230628 | 191100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20230628 | 191000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20230628 | 190900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20230628 | 190800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20230628 | 190700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20230628 | 190600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20230628 | 190500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20230628 | 190400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20230628 | 190300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20230628 | 190200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20230628 | 190100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20230628 | 190000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20230628 | 185900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20230628 | 185800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20230628 | 185700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20230628 | 185600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20230628 | 185500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 12580 |
| 33 | 20230628 | 185400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20230628 | 185300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20230628 | 185200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20230628 | 185100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20230628 | 185000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20230628 | 184900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20230628 | 184800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20230628 | 184700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20230628 | 184600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20230628 | 184500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20230628 | 184400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20230628 | 184300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20230628 | 184200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20230628 | 184100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20230628 | 184000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20230628 | 183900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20230628 | 183800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20230628 | 183700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20230628 | 183600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20230628 | 183500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20230628 | 183400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20230628 | 183300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20230628 | 183200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20230628 | 183100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20230628 | 183000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20230628 | 182900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20230628 | 182800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20230628 | 182700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20230628 | 182600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20230628 | 182500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 12580 |
| 63 | 20230628 | 182400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20230628 | 182300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20230628 | 182200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20230628 | 182100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20230628 | 182000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20230628 | 181900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20230628 | 181800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20230628 | 181700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20230628 | 181600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20230628 | 181500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20230628 | 181400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20230628 | 181300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20230628 | 181200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20230628 | 181100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20230628 | 181000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20230628 | 180900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20230628 | 180800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20230628 | 180700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20230628 | 180600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20230628 | 180500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20230628 | 180400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20230628 | 180300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20230628 | 180200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20230628 | 180100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20230628 | 180000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20230628 | 175900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20230628 | 175800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20230628 | 175700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20230628 | 175600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20230628 | 175500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 12580 |
| 93 | 20230628 | 175400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20230628 | 175300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20230628 | 175200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20230628 | 175100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20230628 | 175000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20230628 | 174900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20230628 | 174800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20230628 | 174700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20230628 | 174600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20230628 | 174500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20230628 | 174400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20230628 | 174300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20230628 | 174200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20230628 | 174100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20230628 | 174000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20230628 | 173900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20230628 | 173800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20230628 | 173700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20230628 | 173600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20230628 | 173500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20230628 | 173400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20230628 | 173300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20230628 | 173200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20230628 | 173100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20230628 | 173000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20230628 | 172900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20230628 | 172800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20230628 | 172700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20230628 | 172600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20230628 | 172500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 12580 |
| 123 | 20230628 | 172400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20230628 | 172300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20230628 | 172200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20230628 | 172100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20230628 | 172000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20230628 | 171900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20230628 | 171800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20230628 | 171700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20230628 | 171600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20230628 | 171500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20230628 | 171400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20230628 | 171300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20230628 | 171200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20230628 | 171100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20230628 | 171000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20230628 | 170900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20230628 | 170800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20230628 | 170700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20230628 | 170600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20230628 | 170500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20230628 | 170400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20230628 | 170300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20230628 | 170200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20230628 | 170100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20230628 | 170000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20230628 | 165900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20230628 | 165800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20230628 | 165700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20230628 | 165600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20230628 | 165500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 12580 |
| 153 | 20230628 | 165400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20230628 | 165300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20230628 | 165200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20230628 | 165100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20230628 | 165000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20230628 | 164900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20230628 | 164800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20230628 | 164700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20230628 | 164600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20230628 | 164500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20230628 | 164400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20230628 | 164300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20230628 | 164200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20230628 | 164100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20230628 | 164000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20230628 | 163900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20230628 | 163800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20230628 | 163700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20230628 | 163600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20230628 | 163500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20230628 | 163400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20230628 | 163300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20230628 | 163200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20230628 | 163100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20230628 | 163000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20230628 | 162900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20230628 | 162800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20230628 | 162700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20230628 | 162600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20230628 | 162500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 12580 |
| 183 | 20230628 | 162400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 184 | 20230628 | 162300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 185 | 20230628 | 162200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 186 | 20230628 | 162100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 187 | 20230628 | 162000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 188 | 20230628 | 161900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 189 | 20230628 | 161800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 190 | 20230628 | 161700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 191 | 20230628 | 161600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 192 | 20230628 | 161500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 193 | 20230628 | 161400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 194 | 20230628 | 161300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 195 | 20230628 | 161200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 196 | 20230628 | 161100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 197 | 20230628 | 161000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 198 | 20230628 | 160900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 199 | 20230628 | 160800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 200 | 20230628 | 160700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 201 | 20230628 | 160600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 202 | 20230628 | 160500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 203 | 20230628 | 160400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 204 | 20230628 | 160300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 205 | 20230628 | 160200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 206 | 20230628 | 160100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 207 | 20230628 | 160000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 208 | 20230628 | 155900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 209 | 20230628 | 155800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 210 | 20230628 | 155700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 211 | 20230628 | 155600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 212 | 20230628 | 155500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 12580 |
| 213 | 20230628 | 155400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 214 | 20230628 | 155300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 215 | 20230628 | 155200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 216 | 20230628 | 155100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 217 | 20230628 | 155000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 218 | 20230628 | 154900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 219 | 20230628 | 154800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 220 | 20230628 | 154700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 221 | 20230628 | 154600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 222 | 20230628 | 154500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 223 | 20230628 | 154400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 224 | 20230628 | 154300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 225 | 20230628 | 154200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 226 | 20230628 | 154100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 227 | 20230628 | 154000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 228 | 20230628 | 153900 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 229 | 20230628 | 153800 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 230 | 20230628 | 153700 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 231 | 20230628 | 153600 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 232 | 20230628 | 153500 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 233 | 20230628 | 153400 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 234 | 20230628 | 153300 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 235 | 20230628 | 153200 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 236 | 20230628 | 153100 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 0 |
| 237 | 20230628 | 153000 | 3949531865 | 4795 | 4795 | 4795 | 4795 | 12580 |
| 238 | 20230628 | 152900 | 3889210765 | 4800 | 4800 | 4800 | 4800 | 0 |
| 239 | 20230628 | 152800 | 3889210765 | 4800 | 4800 | 4800 | 4800 | 0 |
| 240 | 20230628 | 152700 | 3889210765 | 4800 | 4800 | 4800 | 4800 | 0 |
| 241 | 20230628 | 152600 | 3889210765 | 4800 | 4800 | 4800 | 4800 | 0 |
| 242 | 20230628 | 152500 | 3889210765 | 4800 | 4800 | 4800 | 4800 | 0 |
| 243 | 20230628 | 152400 | 3889210765 | 4800 | 4800 | 4800 | 4800 | 0 |
| 244 | 20230628 | 152300 | 3889210765 | 4800 | 4800 | 4800 | 4800 | 0 |
| 245 | 20230628 | 152200 | 3889210765 | 4800 | 4800 | 4800 | 4800 | 0 |
| 246 | 20230628 | 152100 | 3889210765 | 4800 | 4800 | 4800 | 4800 | 0 |
| 247 | 20230628 | 152000 | 3889210765 | 4800 | 4800 | 4800 | 4800 | 0 |
| 248 | 20230628 | 151900 | 3889210765 | 4800 | 4820 | 4820 | 4800 | 258 |
| 249 | 20230628 | 151800 | 3887969235 | 4820 | 4815 | 4825 | 4800 | 8941 |
| 250 | 20230628 | 151700 | 3845005535 | 4815 | 4815 | 4815 | 4815 | 501 |
| 251 | 20230628 | 151600 | 3842593220 | 4815 | 4815 | 4825 | 4815 | 309 |
| 252 | 20230628 | 151500 | 3841104785 | 4810 | 4815 | 4815 | 4810 | 371 |
| 253 | 20230628 | 151400 | 3839318620 | 4815 | 4805 | 4815 | 4805 | 694 |
| 254 | 20230628 | 151300 | 3835982595 | 4805 | 4805 | 4815 | 4805 | 2477 |
| 255 | 20230628 | 151200 | 3824078940 | 4800 | 4805 | 4805 | 4800 | 6660 |
| 256 | 20230628 | 151100 | 3792092470 | 4805 | 4830 | 4830 | 4805 | 8740 |
| 257 | 20230628 | 151000 | 3750037030 | 4830 | 4820 | 4830 | 4820 | 1315 |
| 258 | 20230628 | 150900 | 3743698190 | 4815 | 4820 | 4820 | 4815 | 567 |
| 259 | 20230628 | 150800 | 3740965755 | 4820 | 4815 | 4820 | 4810 | 1244 |
| 260 | 20230628 | 150700 | 3734976590 | 4820 | 4815 | 4820 | 4815 | 1887 |
| 261 | 20230628 | 150600 | 3725887355 | 4815 | 4815 | 4815 | 4815 | 1145 |
| 262 | 20230628 | 150500 | 3720374180 | 4815 | 4820 | 4820 | 4815 | 1458 |
| 263 | 20230628 | 150400 | 3713348210 | 4820 | 4830 | 4830 | 4820 | 599 |
| 264 | 20230628 | 150300 | 3710459900 | 4820 | 4820 | 4825 | 4815 | 3257 |
| 265 | 20230628 | 150200 | 3694765750 | 4820 | 4820 | 4820 | 4820 | 700 |
| 266 | 20230628 | 150100 | 3691391750 | 4830 | 4820 | 4830 | 4820 | 250 |
| 267 | 20230628 | 150000 | 3690186740 | 4830 | 4825 | 4830 | 4815 | 2314 |
| 268 | 20230628 | 145900 | 3679033340 | 4825 | 4825 | 4825 | 4825 | 1158 |
| 269 | 20230628 | 145800 | 3673445990 | 4825 | 4825 | 4835 | 4825 | 320 |
| 270 | 20230628 | 145700 | 3671901980 | 4825 | 4825 | 4825 | 4825 | 420 |
| 271 | 20230628 | 145600 | 3669875480 | 4835 | 4830 | 4835 | 4820 | 5016 |
| 272 | 20230628 | 145500 | 3645659100 | 4835 | 4835 | 4835 | 4835 | 33 |
| 273 | 20230628 | 145400 | 3645499545 | 4830 | 4830 | 4830 | 4830 | 500 |
| 274 | 20230628 | 145300 | 3643084545 | 4830 | 4835 | 4835 | 4830 | 941 |
| 275 | 20230628 | 145200 | 3638539465 | 4835 | 4835 | 4835 | 4830 | 306 |
| 276 | 20230628 | 145100 | 3637060960 | 4830 | 4840 | 4840 | 4830 | 8847 |
| 277 | 20230628 | 145000 | 3594299870 | 4845 | 4845 | 4845 | 4845 | 4 |
| 278 | 20230628 | 144900 | 3594280490 | 4840 | 4845 | 4845 | 4840 | 76 |
| 279 | 20230628 | 144800 | 3593912620 | 4845 | 4840 | 4845 | 4840 | 103 |
| 280 | 20230628 | 144700 | 3593414090 | 4845 | 4840 | 4850 | 4840 | 124 |
| 281 | 20230628 | 144600 | 3592813820 | 4840 | 4850 | 4850 | 4840 | 1149 |
| 282 | 20230628 | 144500 | 3587249660 | 4840 | 4850 | 4850 | 4840 | 270 |
| 283 | 20230628 | 144400 | 3585940175 | 4850 | 4855 | 4855 | 4850 | 744 |
| 284 | 20230628 | 144300 | 3582331750 | 4850 | 4850 | 4850 | 4850 | 16 |
| 285 | 20230628 | 144200 | 3582254150 | 4855 | 4845 | 4855 | 4845 | 698 |
| 286 | 20230628 | 144100 | 3578871705 | 4845 | 4840 | 4845 | 4840 | 1853 |
| 287 | 20230628 | 144000 | 3569901495 | 4840 | 4845 | 4845 | 4840 | 1746 |
| 288 | 20230628 | 143900 | 3561450800 | 4845 | 4845 | 4845 | 4845 | 103 |
| 289 | 20230628 | 143800 | 3560951765 | 4845 | 4840 | 4845 | 4840 | 1179 |
| 290 | 20230628 | 143700 | 3555245095 | 4840 | 4845 | 4845 | 4840 | 17 |
| 291 | 20230628 | 143600 | 3555162805 | 4850 | 4845 | 4850 | 4840 | 3103 |
| 292 | 20230628 | 143500 | 3540135470 | 4850 | 4850 | 4850 | 4850 | 1966 |
| 293 | 20230628 | 143400 | 3530600370 | 4855 | 4855 | 4855 | 4855 | 0 |
| 294 | 20230628 | 143300 | 3530600370 | 4855 | 4855 | 4855 | 4855 | 100 |
| 295 | 20230628 | 143200 | 3530114870 | 4855 | 4855 | 4855 | 4855 | 4 |
| 296 | 20230628 | 143100 | 3530095450 | 4855 | 4855 | 4855 | 4855 | 1 |
| 297 | 20230628 | 143000 | 3530090595 | 4855 | 4855 | 4855 | 4855 | 206 |
| 298 | 20230628 | 142900 | 3529090465 | 4855 | 4855 | 4855 | 4855 | 543 |
| 299 | 20230628 | 142800 | 3526454200 | 4860 | 4860 | 4860 | 4860 | 0 |
| 300 | 20230628 | 142700 | 3526454200 | 4860 | 4855 | 4860 | 4855 | 121 |
| 301 | 20230628 | 142600 | 3525866245 | 4860 | 4860 | 4860 | 4860 | 101 |
| 302 | 20230628 | 142500 | 3525375385 | 4855 | 4855 | 4855 | 4855 | 400 |
| 303 | 20230628 | 142400 | 3523433385 | 4855 | 4855 | 4855 | 4855 | 166 |
| 304 | 20230628 | 142300 | 3522627455 | 4850 | 4850 | 4850 | 4850 | 10 |
| 305 | 20230628 | 142200 | 3522578955 | 4855 | 4855 | 4855 | 4855 | 205 |
| 306 | 20230628 | 142100 | 3521583680 | 4855 | 4850 | 4855 | 4850 | 501 |
| 307 | 20230628 | 142000 | 3519153825 | 4850 | 4850 | 4850 | 4850 | 2051 |
| 308 | 20230628 | 141900 | 3509206475 | 4850 | 4850 | 4860 | 4850 | 681 |
| 309 | 20230628 | 141800 | 3505903615 | 4850 | 4855 | 4855 | 4850 | 2106 |
| 310 | 20230628 | 141700 | 3495689465 | 4855 | 4855 | 4855 | 4855 | 536 |
| 311 | 20230628 | 141600 | 3493087185 | 4855 | 4855 | 4855 | 4855 | 201 |
| 312 | 20230628 | 141500 | 3492111330 | 4860 | 4860 | 4860 | 4860 | 1 |
| 313 | 20230628 | 141400 | 3492106470 | 4860 | 4855 | 4860 | 4855 | 1288 |
| 314 | 20230628 | 141300 | 3485853225 | 4855 | 4860 | 4860 | 4855 | 51 |
| 315 | 20230628 | 141200 | 3485605370 | 4860 | 4860 | 4860 | 4860 | 102 |
| 316 | 20230628 | 141100 | 3485109650 | 4855 | 4860 | 4865 | 4855 | 2501 |
| 317 | 20230628 | 141000 | 3472966840 | 4860 | 4860 | 4860 | 4860 | 117 |
| 318 | 20230628 | 140900 | 3472398220 | 4865 | 4865 | 4865 | 4865 | 0 |
| 319 | 20230628 | 140800 | 3472398220 | 4865 | 4855 | 4870 | 4855 | 2183 |
| 320 | 20230628 | 140700 | 3461798995 | 4855 | 4855 | 4855 | 4850 | 107 |
| 321 | 20230628 | 140600 | 3461279530 | 4855 | 4850 | 4855 | 4850 | 1478 |
| 322 | 20230628 | 140500 | 3454111140 | 4855 | 4865 | 4865 | 4855 | 3961 |
| 323 | 20230628 | 140400 | 3434874930 | 4865 | 4865 | 4865 | 4865 | 255 |
| 324 | 20230628 | 140300 | 3433634355 | 4865 | 4865 | 4865 | 4865 | 137 |
| 325 | 20230628 | 140200 | 3432967850 | 4865 | 4865 | 4865 | 4860 | 101 |
| 326 | 20230628 | 140100 | 3432476735 | 4865 | 4860 | 4865 | 4860 | 69 |
| 327 | 20230628 | 140000 | 3432141145 | 4860 | 4860 | 4860 | 4860 | 218 |
| 328 | 20230628 | 135900 | 3431081665 | 4860 | 4860 | 4860 | 4860 | 300 |
| 329 | 20230628 | 135800 | 3429623665 | 4860 | 4865 | 4865 | 4860 | 101 |
| 330 | 20230628 | 135700 | 3429132800 | 4860 | 4860 | 4860 | 4860 | 0 |
| 331 | 20230628 | 135600 | 3429132800 | 4860 | 4860 | 4860 | 4860 | 101 |
| 332 | 20230628 | 135500 | 3428641940 | 4860 | 4865 | 4865 | 4860 | 290 |
| 333 | 20230628 | 135400 | 3427232435 | 4875 | 4875 | 4875 | 4875 | 10 |
| 334 | 20230628 | 135300 | 3427183685 | 4875 | 4875 | 4875 | 4875 | 156 |
| 335 | 20230628 | 135200 | 3426423185 | 4885 | 4870 | 4885 | 4860 | 4977 |
| 336 | 20230628 | 135100 | 3402216445 | 4870 | 4875 | 4875 | 4870 | 351 |
| 337 | 20230628 | 135000 | 3400507060 | 4870 | 4885 | 4885 | 4870 | 114 |
| 338 | 20230628 | 134900 | 3399951800 | 4875 | 4885 | 4885 | 4875 | 204 |
| 339 | 20230628 | 134800 | 3398957260 | 4875 | 4875 | 4875 | 4875 | 100 |
| 340 | 20230628 | 134700 | 3398469760 | 4880 | 4875 | 4880 | 4875 | 778 |
| 341 | 20230628 | 134600 | 3394676510 | 4880 | 4890 | 4890 | 4880 | 895 |
| 342 | 20230628 | 134500 | 3390308510 | 4880 | 4885 | 4890 | 4880 | 68 |
| 343 | 20230628 | 134400 | 3389976150 | 4890 | 4890 | 4890 | 4890 | 87 |
| 344 | 20230628 | 134300 | 3389550720 | 4890 | 4895 | 4895 | 4890 | 1275 |
| 345 | 20230628 | 134200 | 3383310215 | 4895 | 4880 | 4895 | 4880 | 998 |
| 346 | 20230628 | 134100 | 3378430830 | 4875 | 4870 | 4875 | 4870 | 3124 |
| 347 | 20230628 | 134000 | 3363205255 | 4865 | 4870 | 4870 | 4865 | 425 |
| 348 | 20230628 | 133900 | 3361136505 | 4870 | 4865 | 4870 | 4865 | 441 |
| 349 | 20230628 | 133800 | 3358990330 | 4865 | 4870 | 4870 | 4865 | 65 |
| 350 | 20230628 | 133700 | 3358674040 | 4870 | 4870 | 4870 | 4870 | 2 |
| 351 | 20230628 | 133600 | 3358664300 | 4870 | 4870 | 4870 | 4865 | 109 |
| 352 | 20230628 | 133500 | 3358133690 | 4865 | 4865 | 4865 | 4865 | 203 |
| 353 | 20230628 | 133400 | 3357146095 | 4865 | 4865 | 4865 | 4865 | 100 |
| 354 | 20230628 | 133300 | 3356659595 | 4870 | 4865 | 4870 | 4865 | 413 |
| 355 | 20230628 | 133200 | 3354650290 | 4860 | 4865 | 4870 | 4860 | 139 |
| 356 | 20230628 | 133100 | 3353974340 | 4860 | 4865 | 4865 | 4860 | 891 |
| 357 | 20230628 | 133000 | 3349642645 | 4865 | 4865 | 4865 | 4860 | 1149 |
| 358 | 20230628 | 132900 | 3344052775 | 4865 | 4865 | 4865 | 4865 | 434 |
| 359 | 20230628 | 132800 | 3341941365 | 4865 | 4870 | 4870 | 4865 | 258 |
| 360 | 20230628 | 132700 | 3340686155 | 4870 | 4865 | 4870 | 4865 | 395 |
| 361 | 20230628 | 132600 | 3338762550 | 4865 | 4865 | 4865 | 4860 | 691 |
| 362 | 20230628 | 132500 | 3335401835 | 4865 | 4860 | 4865 | 4860 | 161 |
| 363 | 20230628 | 132400 | 3334618970 | 4865 | 4865 | 4865 | 4865 | 1047 |
| 364 | 20230628 | 132300 | 3329525315 | 4855 | 4855 | 4875 | 4855 | 525 |
| 365 | 20230628 | 132200 | 3326966420 | 4855 | 4850 | 4855 | 4850 | 161 |
| 366 | 20230628 | 132100 | 3326185015 | 4850 | 4855 | 4870 | 4850 | 1842 |
| 367 | 20230628 | 132000 | 3317232355 | 4855 | 4850 | 4865 | 4850 | 3464 |
| 368 | 20230628 | 131900 | 3300428300 | 4850 | 4860 | 4860 | 4850 | 5887 |
| 369 | 20230628 | 131800 | 3271866430 | 4860 | 4870 | 4870 | 4855 | 8275 |
| 370 | 20230628 | 131700 | 3231665770 | 4870 | 4890 | 4890 | 4870 | 9863 |
| 371 | 20230628 | 131600 | 3183504595 | 4890 | 4890 | 4890 | 4890 | 51 |
| 372 | 20230628 | 131500 | 3183255205 | 4890 | 4910 | 4910 | 4890 | 16228 |
| 373 | 20230628 | 131400 | 3103780350 | 4905 | 4915 | 4915 | 4905 | 5405 |
| 374 | 20230628 | 131300 | 3077253405 | 4915 | 4915 | 4915 | 4915 | 100 |
| 375 | 20230628 | 131200 | 3076761905 | 4915 | 4915 | 4915 | 4915 | 1022 |
| 376 | 20230628 | 131100 | 3071738775 | 4915 | 4920 | 4920 | 4915 | 1079 |
| 377 | 20230628 | 131000 | 3066434400 | 4920 | 4920 | 4920 | 4920 | 58 |
| 378 | 20230628 | 130900 | 3066149040 | 4915 | 4930 | 4930 | 4915 | 201 |
| 379 | 20230628 | 130800 | 3065161110 | 4930 | 4915 | 4930 | 4915 | 568 |
| 380 | 20230628 | 130700 | 3062361410 | 4920 | 4920 | 4920 | 4920 | 3435 |
| 381 | 20230628 | 130600 | 3045461210 | 4930 | 4930 | 4930 | 4930 | 2 |
| 382 | 20230628 | 130500 | 3045451350 | 4930 | 4925 | 4930 | 4920 | 1252 |
| 383 | 20230628 | 130400 | 3039285470 | 4925 | 4925 | 4925 | 4925 | 1 |
| 384 | 20230628 | 130300 | 3039280545 | 4925 | 4925 | 4925 | 4925 | 120 |
| 385 | 20230628 | 130200 | 3038689545 | 4925 | 4925 | 4925 | 4925 | 892 |
| 386 | 20230628 | 130100 | 3034296445 | 4930 | 4930 | 4930 | 4930 | 325 |
| 387 | 20230628 | 130000 | 3032694195 | 4930 | 4930 | 4930 | 4930 | 118 |
| 388 | 20230628 | 125900 | 3032112455 | 4930 | 4930 | 4930 | 4930 | 67 |
| 389 | 20230628 | 125800 | 3031782145 | 4935 | 4920 | 4935 | 4920 | 2856 |
| 390 | 20230628 | 125700 | 3017715890 | 4920 | 4925 | 4925 | 4920 | 414 |
| 391 | 20230628 | 125600 | 3015676980 | 4930 | 4930 | 4930 | 4930 | 105 |
| 392 | 20230628 | 125500 | 3015159330 | 4920 | 4925 | 4925 | 4920 | 204 |
| 393 | 20230628 | 125400 | 3014155130 | 4925 | 4920 | 4925 | 4920 | 1396 |
| 394 | 20230628 | 125300 | 3007284330 | 4920 | 4930 | 4935 | 4920 | 1454 |
| 395 | 20230628 | 125200 | 3000123550 | 4930 | 4930 | 4930 | 4930 | 21 |
| 396 | 20230628 | 125100 | 3000020020 | 4935 | 4935 | 4935 | 4935 | 1 |
| 397 | 20230628 | 125000 | 3000015085 | 4930 | 4930 | 4930 | 4930 | 0 |
| 398 | 20230628 | 124900 | 3000015085 | 4930 | 4930 | 4930 | 4930 | 0 |
| 399 | 20230628 | 124800 | 3000015085 | 4930 | 4925 | 4930 | 4925 | 298 |
| 400 | 20230628 | 124700 | 2998547430 | 4925 | 4925 | 4925 | 4925 | 102 |
| 401 | 20230628 | 124600 | 2998045080 | 4925 | 4930 | 4930 | 4925 | 744 |
| 402 | 20230628 | 124500 | 2994380730 | 4930 | 4930 | 4940 | 4930 | 1156 |
| 403 | 20230628 | 124400 | 2988680790 | 4930 | 4930 | 4930 | 4925 | 384 |
| 404 | 20230628 | 124300 | 2986787715 | 4930 | 4930 | 4930 | 4930 | 80 |
| 405 | 20230628 | 124200 | 2986393315 | 4930 | 4925 | 4930 | 4925 | 376 |
| 406 | 20230628 | 124100 | 2984540655 | 4925 | 4925 | 4925 | 4925 | 47 |
| 407 | 20230628 | 124000 | 2984309180 | 4930 | 4930 | 4930 | 4930 | 0 |
| 408 | 20230628 | 123900 | 2984309180 | 4930 | 4930 | 4930 | 4930 | 58 |
| 409 | 20230628 | 123800 | 2984023240 | 4925 | 4925 | 4930 | 4920 | 400 |
| 410 | 20230628 | 123700 | 2982051900 | 4920 | 4920 | 4920 | 4920 | 0 |
| 411 | 20230628 | 123600 | 2982051900 | 4920 | 4920 | 4920 | 4920 | 164 |
| 412 | 20230628 | 123500 | 2981245020 | 4920 | 4910 | 4920 | 4910 | 140 |
| 413 | 20230628 | 123400 | 2980556675 | 4910 | 4930 | 4930 | 4910 | 10613 |
| 414 | 20230628 | 123300 | 2928366155 | 4930 | 4935 | 4935 | 4930 | 2959 |
| 415 | 20230628 | 123200 | 2913765290 | 4945 | 4940 | 4945 | 4940 | 609 |
| 416 | 20230628 | 123100 | 2910756730 | 4930 | 4945 | 4945 | 4930 | 2615 |
| 417 | 20230628 | 123000 | 2897853045 | 4940 | 4940 | 4940 | 4940 | 91 |
| 418 | 20230628 | 122900 | 2897403505 | 4940 | 4940 | 4940 | 4940 | 240 |
| 419 | 20230628 | 122800 | 2896217905 | 4940 | 4940 | 4940 | 4940 | 268 |
| 420 | 20230628 | 122700 | 2894893985 | 4940 | 4940 | 4940 | 4940 | 10 |
| 421 | 20230628 | 122600 | 2894844585 | 4940 | 4940 | 4940 | 4940 | 306 |
| 422 | 20230628 | 122500 | 2893332945 | 4940 | 4945 | 4945 | 4940 | 1796 |
| 423 | 20230628 | 122400 | 2884459450 | 4945 | 4945 | 4945 | 4945 | 29 |
| 424 | 20230628 | 122300 | 2884316045 | 4945 | 4945 | 4945 | 4945 | 87 |
| 425 | 20230628 | 122200 | 2883885830 | 4945 | 4940 | 4945 | 4940 | 11 |
| 426 | 20230628 | 122100 | 2883831440 | 4940 | 4940 | 4940 | 4940 | 0 |
| 427 | 20230628 | 122000 | 2883831440 | 4940 | 4940 | 4940 | 4940 | 786 |
| 428 | 20230628 | 121900 | 2879948600 | 4940 | 4940 | 4940 | 4940 | 4 |
| 429 | 20230628 | 121800 | 2879928840 | 4940 | 4940 | 4940 | 4940 | 7 |
| 430 | 20230628 | 121700 | 2879894260 | 4940 | 4940 | 4940 | 4940 | 53 |
| 431 | 20230628 | 121600 | 2879632440 | 4940 | 4940 | 4940 | 4940 | 514 |
| 432 | 20230628 | 121500 | 2877093280 | 4955 | 4955 | 4955 | 4955 | 10 |
| 433 | 20230628 | 121400 | 2877043730 | 4940 | 4940 | 4940 | 4940 | 0 |
| 434 | 20230628 | 121300 | 2877043730 | 4940 | 4940 | 4940 | 4940 | 22 |
| 435 | 20230628 | 121200 | 2876935050 | 4940 | 4940 | 4940 | 4940 | 254 |
| 436 | 20230628 | 121100 | 2875680290 | 4935 | 4935 | 4955 | 4935 | 376 |
| 437 | 20230628 | 121000 | 2873824650 | 4935 | 4940 | 4940 | 4935 | 1000 |
| 438 | 20230628 | 120900 | 2868889180 | 4940 | 4940 | 4940 | 4940 | 0 |
| 439 | 20230628 | 120800 | 2868889180 | 4940 | 4940 | 4940 | 4940 | 901 |
| 440 | 20230628 | 120700 | 2864438240 | 4940 | 4955 | 4955 | 4940 | 1049 |
| 441 | 20230628 | 120600 | 2859253125 | 4965 | 4965 | 4965 | 4965 | 5 |
| 442 | 20230628 | 120500 | 2859228300 | 4955 | 4955 | 4955 | 4955 | 14 |
| 443 | 20230628 | 120400 | 2859158930 | 4960 | 4960 | 4965 | 4960 | 365 |
| 444 | 20230628 | 120300 | 2857348440 | 4960 | 4945 | 4960 | 4945 | 351 |
| 445 | 20230628 | 120200 | 2855612730 | 4940 | 4960 | 4960 | 4940 | 33 |
| 446 | 20230628 | 120100 | 2855449380 | 4950 | 4950 | 4950 | 4950 | 50 |
| 447 | 20230628 | 120000 | 2855201880 | 4960 | 4955 | 4960 | 4955 | 38 |
| 448 | 20230628 | 115900 | 2855013405 | 4955 | 4935 | 4960 | 4935 | 213 |
| 449 | 20230628 | 115800 | 2853961645 | 4935 | 4925 | 4935 | 4925 | 1278 |
| 450 | 20230628 | 115700 | 2847661660 | 4925 | 4925 | 4925 | 4925 | 7228 |
| 451 | 20230628 | 115600 | 2812063760 | 4925 | 4960 | 4960 | 4925 | 41920 |
| 452 | 20230628 | 115500 | 2605190465 | 4960 | 4970 | 4970 | 4960 | 2705 |
| 453 | 20230628 | 115400 | 2591773565 | 4970 | 4965 | 4970 | 4960 | 620 |
| 454 | 20230628 | 115300 | 2588693815 | 4970 | 4970 | 4970 | 4970 | 50 |
| 455 | 20230628 | 115200 | 2588445315 | 4970 | 4965 | 4970 | 4965 | 21 |
| 456 | 20230628 | 115100 | 2588341045 | 4965 | 4965 | 4965 | 4965 | 1585 |
| 457 | 20230628 | 115000 | 2580471520 | 4965 | 4965 | 4965 | 4965 | 2534 |
| 458 | 20230628 | 114900 | 2567890210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 459 | 20230628 | 114800 | 2567890210 | 4965 | 4965 | 4965 | 4965 | 4 |
| 460 | 20230628 | 114700 | 2567870350 | 4960 | 4960 | 4960 | 4960 | 202 |
| 461 | 20230628 | 114600 | 2566868430 | 4965 | 4965 | 4965 | 4965 | 0 |
| 462 | 20230628 | 114500 | 2566868430 | 4965 | 4965 | 4965 | 4965 | 612 |
| 463 | 20230628 | 114400 | 2563829850 | 4965 | 4960 | 4965 | 4960 | 785 |
| 464 | 20230628 | 114300 | 2559935120 | 4960 | 4960 | 4960 | 4960 | 0 |
| 465 | 20230628 | 114200 | 2559935120 | 4960 | 4960 | 4960 | 4960 | 300 |
| 466 | 20230628 | 114100 | 2558447120 | 4960 | 4960 | 4960 | 4960 | 183 |
| 467 | 20230628 | 114000 | 2557539440 | 4960 | 4955 | 4960 | 4955 | 1561 |
| 468 | 20230628 | 113900 | 2549804485 | 4960 | 4965 | 4965 | 4960 | 130 |
| 469 | 20230628 | 113800 | 2549159680 | 4965 | 4965 | 4965 | 4965 | 104 |
| 470 | 20230628 | 113700 | 2548643320 | 4965 | 4960 | 4965 | 4960 | 1095 |
| 471 | 20230628 | 113600 | 2543212065 | 4960 | 4960 | 4960 | 4960 | 200 |
| 472 | 20230628 | 113500 | 2542220065 | 4960 | 4960 | 4960 | 4960 | 0 |
| 473 | 20230628 | 113400 | 2542220065 | 4960 | 4960 | 4960 | 4960 | 100 |
| 474 | 20230628 | 113300 | 2541724065 | 4965 | 4965 | 4965 | 4965 | 699 |
| 475 | 20230628 | 113200 | 2538253530 | 4970 | 4965 | 4970 | 4965 | 301 |
| 476 | 20230628 | 113100 | 2536757660 | 4965 | 4965 | 4970 | 4965 | 410 |
| 477 | 20230628 | 113000 | 2534720460 | 4965 | 4965 | 4965 | 4960 | 724 |
| 478 | 20230628 | 112900 | 2531126295 | 4965 | 4960 | 4965 | 4960 | 1200 |
| 479 | 20230628 | 112800 | 2525168795 | 4960 | 4965 | 4965 | 4960 | 109 |
| 480 | 20230628 | 112700 | 2524628110 | 4960 | 4960 | 4960 | 4955 | 541 |
| 481 | 20230628 | 112600 | 2521944950 | 4960 | 4960 | 4960 | 4955 | 67 |
| 482 | 20230628 | 112500 | 2521612680 | 4955 | 4955 | 4955 | 4955 | 660 |
| 483 | 20230628 | 112400 | 2518342380 | 4955 | 4955 | 4955 | 4955 | 410 |
| 484 | 20230628 | 112300 | 2516310830 | 4960 | 4960 | 4960 | 4960 | 444 |
| 485 | 20230628 | 112200 | 2514108590 | 4960 | 4960 | 4960 | 4960 | 40 |
| 486 | 20230628 | 112100 | 2513910190 | 4965 | 4960 | 4965 | 4960 | 241 |
| 487 | 20230628 | 112000 | 2512713850 | 4965 | 4965 | 4965 | 4965 | 245 |
| 488 | 20230628 | 111900 | 2511497425 | 4965 | 4965 | 4965 | 4965 | 3 |
| 489 | 20230628 | 111800 | 2511482530 | 4965 | 4960 | 4965 | 4960 | 834 |
| 490 | 20230628 | 111700 | 2507341830 | 4960 | 4965 | 4965 | 4960 | 2091 |
| 491 | 20230628 | 111600 | 2496970465 | 4960 | 4955 | 4965 | 4955 | 691 |
| 492 | 20230628 | 111500 | 2493540610 | 4955 | 4955 | 4955 | 4955 | 200 |
| 493 | 20230628 | 111400 | 2492549610 | 4955 | 4960 | 4960 | 4955 | 1542 |
| 494 | 20230628 | 111300 | 2484905680 | 4960 | 4965 | 4965 | 4960 | 18 |
| 495 | 20230628 | 111200 | 2484816390 | 4960 | 4960 | 4960 | 4960 | 1000 |
| 496 | 20230628 | 111100 | 2479856390 | 4960 | 4960 | 4960 | 4960 | 701 |
| 497 | 20230628 | 111000 | 2476379430 | 4965 | 4960 | 4965 | 4960 | 153 |
| 498 | 20230628 | 110900 | 2475620300 | 4960 | 4960 | 4960 | 4960 | 0 |
| 499 | 20230628 | 110800 | 2475620300 | 4960 | 4960 | 4960 | 4960 | 208 |
| 500 | 20230628 | 110700 | 2474588620 | 4960 | 4965 | 4965 | 4960 | 455 |
| 501 | 20230628 | 110600 | 2472330320 | 4965 | 4970 | 4970 | 4965 | 51 |
| 502 | 20230628 | 110500 | 2472077100 | 4970 | 4965 | 4970 | 4965 | 58 |
| 503 | 20230628 | 110400 | 2471789105 | 4955 | 4955 | 4955 | 4950 | 605 |
| 504 | 20230628 | 110300 | 2468791605 | 4960 | 4960 | 4960 | 4960 | 1010 |
| 505 | 20230628 | 110200 | 2463782005 | 4960 | 4960 | 4970 | 4960 | 326 |
| 506 | 20230628 | 110100 | 2462164975 | 4950 | 4950 | 4955 | 4950 | 1807 |
| 507 | 20230628 | 110000 | 2453220215 | 4955 | 4955 | 4955 | 4955 | 446 |
| 508 | 20230628 | 105900 | 2451010285 | 4955 | 4955 | 4955 | 4955 | 230 |
| 509 | 20230628 | 105800 | 2449870635 | 4955 | 4950 | 4955 | 4950 | 2259 |
| 510 | 20230628 | 105700 | 2438681825 | 4955 | 4955 | 4955 | 4955 | 540 |
| 511 | 20230628 | 105600 | 2436006125 | 4950 | 4955 | 4955 | 4950 | 222 |
| 512 | 20230628 | 105500 | 2434907175 | 4955 | 4955 | 4960 | 4955 | 1886 |
| 513 | 20230628 | 105400 | 2425558105 | 4960 | 4960 | 4960 | 4955 | 1242 |
| 514 | 20230628 | 105300 | 2419403445 | 4960 | 4955 | 4960 | 4955 | 954 |
| 515 | 20230628 | 105200 | 2414673795 | 4960 | 4955 | 4965 | 4955 | 204 |
| 516 | 20230628 | 105100 | 2413662465 | 4955 | 4960 | 4960 | 4955 | 806 |
| 517 | 20230628 | 105000 | 2409666830 | 4960 | 4965 | 4965 | 4960 | 390 |
| 518 | 20230628 | 104900 | 2407732375 | 4965 | 4965 | 4965 | 4965 | 352 |
| 519 | 20230628 | 104800 | 2405984695 | 4970 | 4970 | 4970 | 4970 | 120 |
| 520 | 20230628 | 104700 | 2405388295 | 4970 | 4965 | 4970 | 4965 | 408 |
| 521 | 20230628 | 104600 | 2403362565 | 4965 | 4960 | 4965 | 4960 | 1267 |
| 522 | 20230628 | 104500 | 2397074160 | 4960 | 4960 | 4965 | 4960 | 1577 |
| 523 | 20230628 | 104400 | 2389251990 | 4960 | 4960 | 4965 | 4960 | 121 |
| 524 | 20230628 | 104300 | 2388651775 | 4965 | 4965 | 4970 | 4965 | 1305 |
| 525 | 20230628 | 104200 | 2382172390 | 4965 | 4970 | 4975 | 4965 | 623 |
| 526 | 20230628 | 104100 | 2379075525 | 4970 | 4975 | 4975 | 4970 | 615 |
| 527 | 20230628 | 104000 | 2376016860 | 4975 | 4980 | 4980 | 4975 | 680 |
| 528 | 20230628 | 103900 | 2372631520 | 4980 | 4980 | 4980 | 4980 | 576 |
| 529 | 20230628 | 103800 | 2369763040 | 4980 | 4980 | 4980 | 4975 | 2241 |
| 530 | 20230628 | 103700 | 2358603400 | 4980 | 4995 | 4995 | 4980 | 4631 |
| 531 | 20230628 | 103600 | 2335508810 | 4995 | 4990 | 5000 | 4990 | 1148 |
| 532 | 20230628 | 103500 | 2329773500 | 5000 | 5000 | 5010 | 4990 | 8365 |
| 533 | 20230628 | 103400 | 2287915935 | 5010 | 5020 | 5020 | 5000 | 3086 |
| 534 | 20230628 | 103300 | 2272456145 | 5010 | 5010 | 5030 | 5010 | 5829 |
| 535 | 20230628 | 103200 | 2243199955 | 5010 | 5010 | 5020 | 5010 | 2380 |
| 536 | 20230628 | 103100 | 2231267625 | 5010 | 5020 | 5030 | 5010 | 9265 |
| 537 | 20230628 | 103000 | 2184755155 | 5020 | 5010 | 5030 | 5000 | 15177 |
| 538 | 20230628 | 102900 | 2108651675 | 5000 | 4990 | 5010 | 4990 | 13071 |
| 539 | 20230628 | 102800 | 2043316085 | 4990 | 4985 | 4995 | 4985 | 1504 |
| 540 | 20230628 | 102700 | 2035807085 | 4985 | 4995 | 5000 | 4985 | 3599 |
| 541 | 20230628 | 102600 | 2017827415 | 4995 | 4975 | 4995 | 4975 | 4153 |
| 542 | 20230628 | 102500 | 1997108030 | 4980 | 4975 | 4980 | 4975 | 748 |
| 543 | 20230628 | 102400 | 1993386230 | 4980 | 4960 | 4990 | 4960 | 8473 |
| 544 | 20230628 | 102300 | 1951167035 | 4965 | 4960 | 4965 | 4960 | 529 |
| 545 | 20230628 | 102200 | 1948542190 | 4955 | 4945 | 4955 | 4945 | 2553 |
| 546 | 20230628 | 102100 | 1935902365 | 4950 | 4955 | 4955 | 4950 | 236 |
| 547 | 20230628 | 102000 | 1934733605 | 4955 | 4950 | 4955 | 4950 | 2254 |
| 548 | 20230628 | 101900 | 1923574340 | 4955 | 4950 | 4955 | 4950 | 179 |
| 549 | 20230628 | 101800 | 1922687455 | 4950 | 4950 | 4960 | 4945 | 1792 |
| 550 | 20230628 | 101700 | 1913817945 | 4960 | 4960 | 4960 | 4960 | 70 |
| 551 | 20230628 | 101600 | 1913470745 | 4960 | 4950 | 4960 | 4950 | 1883 |
| 552 | 20230628 | 101500 | 1904143515 | 4960 | 4950 | 4960 | 4950 | 582 |
| 553 | 20230628 | 101400 | 1901260525 | 4960 | 4960 | 4960 | 4960 | 166 |
| 554 | 20230628 | 101300 | 1900437165 | 4955 | 4955 | 4955 | 4950 | 469 |
| 555 | 20230628 | 101200 | 1898113725 | 4955 | 4955 | 4955 | 4955 | 101 |
| 556 | 20230628 | 101100 | 1897613270 | 4955 | 4955 | 4960 | 4955 | 1272 |
| 557 | 20230628 | 101000 | 1891307110 | 4960 | 4955 | 4960 | 4950 | 609 |
| 558 | 20230628 | 100900 | 1888287680 | 4950 | 4955 | 4960 | 4950 | 703 |
| 559 | 20230628 | 100800 | 1884803520 | 4955 | 4955 | 4955 | 4950 | 2421 |
| 560 | 20230628 | 100700 | 1872817995 | 4955 | 4975 | 4975 | 4955 | 5473 |
| 561 | 20230628 | 100600 | 1845655005 | 4975 | 4980 | 4980 | 4970 | 1312 |
| 562 | 20230628 | 100500 | 1839126295 | 4975 | 4980 | 4985 | 4975 | 2523 |
| 563 | 20230628 | 100400 | 1826565305 | 4985 | 4990 | 4990 | 4980 | 1016 |
| 564 | 20230628 | 100300 | 1821500905 | 4985 | 4990 | 4990 | 4980 | 3843 |
| 565 | 20230628 | 100200 | 1802346770 | 4995 | 5000 | 5000 | 4975 | 11959 |
| 566 | 20230628 | 100100 | 1742649785 | 5000 | 4995 | 5010 | 4970 | 24480 |
| 567 | 20230628 | 100000 | 1620306330 | 4995 | 4975 | 4995 | 4975 | 11409 |
| 568 | 20230628 | 095900 | 1563435465 | 4975 | 4970 | 4975 | 4970 | 1623 |
| 569 | 20230628 | 095800 | 1555368155 | 4965 | 4960 | 4965 | 4960 | 1853 |
| 570 | 20230628 | 095700 | 1546169130 | 4960 | 4960 | 4965 | 4960 | 2104 |
| 571 | 20230628 | 095600 | 1535733180 | 4960 | 4960 | 4960 | 4950 | 2267 |
| 572 | 20230628 | 095500 | 1524488900 | 4950 | 4950 | 4950 | 4950 | 143 |
| 573 | 20230628 | 095400 | 1523781050 | 4950 | 4955 | 4955 | 4950 | 610 |
| 574 | 20230628 | 095300 | 1520759105 | 4955 | 4960 | 4960 | 4955 | 974 |
| 575 | 20230628 | 095200 | 1515932435 | 4955 | 4955 | 4955 | 4955 | 74 |
| 576 | 20230628 | 095100 | 1515565765 | 4955 | 4955 | 4955 | 4950 | 663 |
| 577 | 20230628 | 095000 | 1512281100 | 4955 | 4960 | 4960 | 4955 | 259 |
| 578 | 20230628 | 094900 | 1510997380 | 4960 | 4960 | 4960 | 4955 | 1219 |
| 579 | 20230628 | 094800 | 1504951255 | 4960 | 4960 | 4960 | 4960 | 984 |
| 580 | 20230628 | 094700 | 1500070615 | 4960 | 4960 | 4960 | 4950 | 2024 |
| 581 | 20230628 | 094600 | 1490034585 | 4960 | 4955 | 4960 | 4955 | 1652 |
| 582 | 20230628 | 094500 | 1481843030 | 4960 | 4960 | 4960 | 4950 | 547 |
| 583 | 20230628 | 094400 | 1479135000 | 4960 | 4940 | 4960 | 4940 | 230 |
| 584 | 20230628 | 094300 | 1477995000 | 4950 | 4940 | 4950 | 4940 | 466 |
| 585 | 20230628 | 094200 | 1475691140 | 4940 | 4940 | 4940 | 4935 | 905 |
| 586 | 20230628 | 094100 | 1471221545 | 4935 | 4940 | 4940 | 4935 | 1295 |
| 587 | 20230628 | 094000 | 1464828240 | 4940 | 4945 | 4945 | 4940 | 1145 |
| 588 | 20230628 | 093900 | 1459169695 | 4940 | 4945 | 4945 | 4940 | 339 |
| 589 | 20230628 | 093800 | 1457495030 | 4935 | 4940 | 4950 | 4935 | 1448 |
| 590 | 20230628 | 093700 | 1450342835 | 4935 | 4940 | 4940 | 4935 | 715 |
| 591 | 20230628 | 093600 | 1446813235 | 4940 | 4940 | 4940 | 4940 | 102 |
| 592 | 20230628 | 093500 | 1446309355 | 4940 | 4940 | 4940 | 4940 | 176 |
| 593 | 20230628 | 093400 | 1445439915 | 4940 | 4940 | 4940 | 4940 | 960 |
| 594 | 20230628 | 093300 | 1440697515 | 4940 | 4950 | 4950 | 4940 | 5123 |
| 595 | 20230628 | 093200 | 1415387080 | 4950 | 4945 | 4950 | 4945 | 91 |
| 596 | 20230628 | 093100 | 1414936750 | 4945 | 4940 | 4945 | 4940 | 352 |
| 597 | 20230628 | 093000 | 1413196215 | 4945 | 4945 | 4950 | 4945 | 714 |
| 598 | 20230628 | 092900 | 1409665465 | 4940 | 4950 | 4950 | 4940 | 2404 |
| 599 | 20230628 | 092800 | 1397782670 | 4950 | 4950 | 4950 | 4945 | 1389 |
| 600 | 20230628 | 092700 | 1390912120 | 4945 | 4940 | 4950 | 4940 | 537 |
| 601 | 20230628 | 092600 | 1388256670 | 4945 | 4945 | 4945 | 4940 | 5087 |
| 602 | 20230628 | 092500 | 1363120230 | 4950 | 4950 | 4950 | 4945 | 1658 |
| 603 | 20230628 | 092400 | 1354921355 | 4950 | 4945 | 4950 | 4945 | 3000 |
| 604 | 20230628 | 092300 | 1340080025 | 4940 | 4940 | 4945 | 4930 | 2295 |
| 605 | 20230628 | 092200 | 1328753625 | 4945 | 4940 | 4950 | 4935 | 2079 |
| 606 | 20230628 | 092100 | 1318483635 | 4940 | 4935 | 4940 | 4935 | 1224 |
| 607 | 20230628 | 092000 | 1312443070 | 4935 | 4950 | 4955 | 4930 | 9245 |
| 608 | 20230628 | 091900 | 1266772110 | 4950 | 4950 | 4950 | 4950 | 3457 |
| 609 | 20230628 | 091800 | 1249659960 | 4950 | 4955 | 4960 | 4950 | 5952 |
| 610 | 20230628 | 091700 | 1220171285 | 4955 | 4965 | 4965 | 4955 | 2436 |
| 611 | 20230628 | 091600 | 1208092050 | 4970 | 4970 | 4980 | 4965 | 1650 |
| 612 | 20230628 | 091500 | 1199892550 | 4965 | 4970 | 4985 | 4965 | 670 |
| 613 | 20230628 | 091400 | 1196561990 | 4965 | 4980 | 4985 | 4965 | 1487 |
| 614 | 20230628 | 091300 | 1189155400 | 4980 | 4985 | 4990 | 4955 | 4726 |
| 615 | 20230628 | 091200 | 1165685950 | 4985 | 4985 | 4985 | 4965 | 3529 |
| 616 | 20230628 | 091100 | 1148110310 | 4985 | 4990 | 5000 | 4965 | 7755 |
| 617 | 20230628 | 091000 | 1109421175 | 4990 | 4965 | 4995 | 4965 | 4469 |
| 618 | 20230628 | 090900 | 1087154605 | 4965 | 4970 | 4990 | 4960 | 21060 |
| 619 | 20230628 | 090800 | 982394025 | 4960 | 4960 | 4970 | 4955 | 6516 |
| 620 | 20230628 | 090700 | 950067600 | 4960 | 4990 | 4990 | 4960 | 8177 |
| 621 | 20230628 | 090600 | 909364235 | 4990 | 5000 | 5010 | 4985 | 12036 |
| 622 | 20230628 | 090500 | 849298595 | 5010 | 4990 | 5020 | 4975 | 22165 |
| 623 | 20230628 | 090400 | 738491465 | 4990 | 4965 | 4995 | 4950 | 8076 |
| 624 | 20230628 | 090300 | 698373935 | 4965 | 4940 | 4970 | 4935 | 4392 |
| 625 | 20230628 | 090200 | 676640470 | 4945 | 4960 | 4985 | 4940 | 18430 |
| 626 | 20230628 | 090100 | 585318065 | 4960 | 4975 | 4995 | 4940 | 39108 |
| 627 | 20230628 | 090000 | 391491770 | 4975 | 5030 | 5030 | 4975 | 78014 |