30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 9452 |
| 3 | 20230627 | 191800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 4 | 20230627 | 191700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 5 | 20230627 | 191600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 6 | 20230627 | 191500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 7 | 20230627 | 191400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 8 | 20230627 | 191300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 9 | 20230627 | 191200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 10 | 20230627 | 191100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 11 | 20230627 | 191000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 12 | 20230627 | 190900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 13 | 20230627 | 190800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 14 | 20230627 | 190700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 15 | 20230627 | 190600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 16 | 20230627 | 190500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 17 | 20230627 | 190400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 18 | 20230627 | 190300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 19 | 20230627 | 190200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 20 | 20230627 | 190100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 21 | 20230627 | 190000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 22 | 20230627 | 185900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 23 | 20230627 | 185800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 24 | 20230627 | 185700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 25 | 20230627 | 185600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 26 | 20230627 | 185500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 27 | 20230627 | 185400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 28 | 20230627 | 185300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 29 | 20230627 | 185200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 30 | 20230627 | 185100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 31 | 20230627 | 185000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 32 | 20230627 | 184900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 9452 |
| 33 | 20230627 | 184800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 34 | 20230627 | 184700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 35 | 20230627 | 184600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 36 | 20230627 | 184500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 37 | 20230627 | 184400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 38 | 20230627 | 184300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 39 | 20230627 | 184200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 40 | 20230627 | 184100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 41 | 20230627 | 184000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 42 | 20230627 | 183900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 43 | 20230627 | 183800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 44 | 20230627 | 183700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 45 | 20230627 | 183600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 46 | 20230627 | 183500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 47 | 20230627 | 183400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 48 | 20230627 | 183300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 49 | 20230627 | 183200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 50 | 20230627 | 183100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 51 | 20230627 | 183000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 52 | 20230627 | 182900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 53 | 20230627 | 182800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 54 | 20230627 | 182700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 55 | 20230627 | 182600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 56 | 20230627 | 182500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 57 | 20230627 | 182400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 58 | 20230627 | 182300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 59 | 20230627 | 182200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 60 | 20230627 | 182100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 61 | 20230627 | 182000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 62 | 20230627 | 181900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 9452 |
| 63 | 20230627 | 181800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 64 | 20230627 | 181700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 65 | 20230627 | 181600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 66 | 20230627 | 181500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 67 | 20230627 | 181400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 68 | 20230627 | 181300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 69 | 20230627 | 181200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 70 | 20230627 | 181100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 71 | 20230627 | 181000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 72 | 20230627 | 180900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 73 | 20230627 | 180800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 74 | 20230627 | 180700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 75 | 20230627 | 180600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 76 | 20230627 | 180500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 77 | 20230627 | 180400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 78 | 20230627 | 180300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 79 | 20230627 | 180200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 80 | 20230627 | 180100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 81 | 20230627 | 180000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 82 | 20230627 | 175900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 83 | 20230627 | 175800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 84 | 20230627 | 175700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 85 | 20230627 | 175600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 86 | 20230627 | 175500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 87 | 20230627 | 175400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 88 | 20230627 | 175300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 89 | 20230627 | 175200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 90 | 20230627 | 175100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 91 | 20230627 | 175000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 92 | 20230627 | 174900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 9452 |
| 93 | 20230627 | 174800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 94 | 20230627 | 174700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 95 | 20230627 | 174600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 96 | 20230627 | 174500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 97 | 20230627 | 174400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 98 | 20230627 | 174300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 99 | 20230627 | 174200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 100 | 20230627 | 174100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 101 | 20230627 | 174000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 102 | 20230627 | 173900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 103 | 20230627 | 173800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 104 | 20230627 | 173700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 105 | 20230627 | 173600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 106 | 20230627 | 173500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 107 | 20230627 | 173400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 108 | 20230627 | 173300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 109 | 20230627 | 173200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 110 | 20230627 | 173100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 111 | 20230627 | 173000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 112 | 20230627 | 172900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 113 | 20230627 | 172800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 114 | 20230627 | 172700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 115 | 20230627 | 172600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 116 | 20230627 | 172500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 117 | 20230627 | 172400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 118 | 20230627 | 172300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 119 | 20230627 | 172200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 120 | 20230627 | 172100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 121 | 20230627 | 172000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 122 | 20230627 | 171900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 9452 |
| 123 | 20230627 | 171800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 124 | 20230627 | 171700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 125 | 20230627 | 171600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 126 | 20230627 | 171500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 127 | 20230627 | 171400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 128 | 20230627 | 171300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 129 | 20230627 | 171200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 130 | 20230627 | 171100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 131 | 20230627 | 171000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 132 | 20230627 | 170900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 133 | 20230627 | 170800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 134 | 20230627 | 170700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 135 | 20230627 | 170600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 136 | 20230627 | 170500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 137 | 20230627 | 170400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 138 | 20230627 | 170300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 139 | 20230627 | 170200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 140 | 20230627 | 170100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 141 | 20230627 | 170000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 142 | 20230627 | 165900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 143 | 20230627 | 165800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 144 | 20230627 | 165700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 145 | 20230627 | 165600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 146 | 20230627 | 165500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 147 | 20230627 | 165400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 148 | 20230627 | 165300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 149 | 20230627 | 165200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 150 | 20230627 | 165100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 151 | 20230627 | 165000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 152 | 20230627 | 164900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 9452 |
| 153 | 20230627 | 164800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 154 | 20230627 | 164700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 155 | 20230627 | 164600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 156 | 20230627 | 164500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 157 | 20230627 | 164400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 158 | 20230627 | 164300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 159 | 20230627 | 164200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 160 | 20230627 | 164100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 161 | 20230627 | 164000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 162 | 20230627 | 163900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 163 | 20230627 | 163800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 164 | 20230627 | 163700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 165 | 20230627 | 163600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 166 | 20230627 | 163500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 167 | 20230627 | 163400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 168 | 20230627 | 163300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 169 | 20230627 | 163200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 170 | 20230627 | 163100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 171 | 20230627 | 163000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 172 | 20230627 | 162900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 173 | 20230627 | 162800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 174 | 20230627 | 162700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 175 | 20230627 | 162600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 176 | 20230627 | 162500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 177 | 20230627 | 162400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 178 | 20230627 | 162300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 179 | 20230627 | 162200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 180 | 20230627 | 162100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 181 | 20230627 | 162000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 182 | 20230627 | 161900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 9452 |
| 183 | 20230627 | 161800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 184 | 20230627 | 161700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 185 | 20230627 | 161600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 186 | 20230627 | 161500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 187 | 20230627 | 161400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 188 | 20230627 | 161300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 189 | 20230627 | 161200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 190 | 20230627 | 161100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 191 | 20230627 | 161000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 192 | 20230627 | 160900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 193 | 20230627 | 160800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 194 | 20230627 | 160700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 195 | 20230627 | 160600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 196 | 20230627 | 160500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 197 | 20230627 | 160400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 198 | 20230627 | 160300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 199 | 20230627 | 160200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 200 | 20230627 | 160100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 201 | 20230627 | 160000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 202 | 20230627 | 155900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 203 | 20230627 | 155800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 204 | 20230627 | 155700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 205 | 20230627 | 155600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 206 | 20230627 | 155500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 207 | 20230627 | 155400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 208 | 20230627 | 155300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 209 | 20230627 | 155200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 210 | 20230627 | 155100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 211 | 20230627 | 155000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 212 | 20230627 | 154900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 9452 |
| 213 | 20230627 | 154800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 214 | 20230627 | 154700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 215 | 20230627 | 154600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 216 | 20230627 | 154500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 217 | 20230627 | 154400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 218 | 20230627 | 154300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 219 | 20230627 | 154200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 220 | 20230627 | 154100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 221 | 20230627 | 154000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 222 | 20230627 | 153900 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 223 | 20230627 | 153800 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 224 | 20230627 | 153700 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 225 | 20230627 | 153600 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 226 | 20230627 | 153500 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 227 | 20230627 | 153400 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 228 | 20230627 | 153300 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 229 | 20230627 | 153200 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 230 | 20230627 | 153100 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 0 |
| 231 | 20230627 | 153000 | 1662634052 | 1712 | 1712 | 1712 | 1712 | 9452 |
| 232 | 20230627 | 152900 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 0 |
| 233 | 20230627 | 152800 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 0 |
| 234 | 20230627 | 152700 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 0 |
| 235 | 20230627 | 152600 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 0 |
| 236 | 20230627 | 152500 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 0 |
| 237 | 20230627 | 152400 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 0 |
| 238 | 20230627 | 152300 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 0 |
| 239 | 20230627 | 152200 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 0 |
| 240 | 20230627 | 152100 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 0 |
| 241 | 20230627 | 152000 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 0 |
| 242 | 20230627 | 151900 | 1646452228 | 1709 | 1709 | 1709 | 1709 | 1417 |
| 243 | 20230627 | 151800 | 1644030575 | 1708 | 1708 | 1709 | 1708 | 824 |
| 244 | 20230627 | 151700 | 1642623180 | 1709 | 1709 | 1709 | 1707 | 320 |
| 245 | 20230627 | 151600 | 1642076534 | 1709 | 1708 | 1709 | 1707 | 1553 |
| 246 | 20230627 | 151500 | 1639424368 | 1709 | 1708 | 1709 | 1707 | 3777 |
| 247 | 20230627 | 151400 | 1632972639 | 1709 | 1708 | 1709 | 1707 | 1050 |
| 248 | 20230627 | 151300 | 1631179285 | 1707 | 1709 | 1709 | 1707 | 553 |
| 249 | 20230627 | 151200 | 1630234271 | 1709 | 1709 | 1709 | 1707 | 404 |
| 250 | 20230627 | 151100 | 1629544517 | 1710 | 1707 | 1710 | 1706 | 888 |
| 251 | 20230627 | 151000 | 1628029418 | 1707 | 1712 | 1712 | 1705 | 3623 |
| 252 | 20230627 | 150900 | 1621844789 | 1707 | 1713 | 1713 | 1707 | 427 |
| 253 | 20230627 | 150800 | 1621115768 | 1713 | 1708 | 1713 | 1706 | 2390 |
| 254 | 20230627 | 150700 | 1617034727 | 1707 | 1709 | 1710 | 1707 | 2199 |
| 255 | 20230627 | 150600 | 1613278603 | 1709 | 1713 | 1713 | 1705 | 16256 |
| 256 | 20230627 | 150500 | 1585514226 | 1713 | 1712 | 1713 | 1712 | 601 |
| 257 | 20230627 | 150400 | 1584485313 | 1713 | 1713 | 1713 | 1712 | 1252 |
| 258 | 20230627 | 150300 | 1582340787 | 1712 | 1712 | 1713 | 1712 | 585 |
| 259 | 20230627 | 150200 | 1581339266 | 1713 | 1710 | 1713 | 1710 | 3007 |
| 260 | 20230627 | 150100 | 1576197275 | 1713 | 1711 | 1713 | 1710 | 140 |
| 261 | 20230627 | 150000 | 1575957772 | 1714 | 1711 | 1714 | 1710 | 11339 |
| 262 | 20230627 | 145900 | 1556562580 | 1711 | 1712 | 1712 | 1710 | 4408 |
| 263 | 20230627 | 145800 | 1549019242 | 1714 | 1713 | 1714 | 1711 | 3136 |
| 264 | 20230627 | 145700 | 1543651452 | 1711 | 1713 | 1714 | 1711 | 2658 |
| 265 | 20230627 | 145600 | 1539100892 | 1714 | 1712 | 1715 | 1712 | 1040 |
| 266 | 20230627 | 145500 | 1537319259 | 1713 | 1713 | 1713 | 1712 | 878 |
| 267 | 20230627 | 145400 | 1535815420 | 1713 | 1712 | 1713 | 1711 | 3729 |
| 268 | 20230627 | 145300 | 1529432274 | 1713 | 1712 | 1713 | 1711 | 2479 |
| 269 | 20230627 | 145200 | 1525186030 | 1713 | 1714 | 1714 | 1713 | 173 |
| 270 | 20230627 | 145100 | 1524889590 | 1714 | 1713 | 1714 | 1710 | 4331 |
| 271 | 20230627 | 145000 | 1517479077 | 1715 | 1716 | 1716 | 1711 | 5710 |
| 272 | 20230627 | 144900 | 1507695557 | 1716 | 1716 | 1720 | 1714 | 16561 |
| 273 | 20230627 | 144800 | 1479250097 | 1717 | 1724 | 1725 | 1717 | 6021 |
| 274 | 20230627 | 144700 | 1468884850 | 1724 | 1717 | 1724 | 1717 | 5991 |
| 275 | 20230627 | 144600 | 1458580405 | 1717 | 1713 | 1722 | 1712 | 6724 |
| 276 | 20230627 | 144500 | 1447050460 | 1711 | 1723 | 1728 | 1707 | 28750 |
| 277 | 20230627 | 144400 | 1397684428 | 1722 | 1726 | 1740 | 1722 | 46330 |
| 278 | 20230627 | 144300 | 1317646004 | 1733 | 1735 | 1745 | 1725 | 85919 |
| 279 | 20230627 | 144200 | 1168555964 | 1736 | 1734 | 1752 | 1727 | 94271 |
| 280 | 20230627 | 144100 | 1004522045 | 1725 | 1711 | 1765 | 1710 | 142728 |
| 281 | 20230627 | 144000 | 755935085 | 1712 | 1705 | 1712 | 1705 | 54832 |
| 282 | 20230627 | 143900 | 662370109 | 1705 | 1705 | 1705 | 1705 | 1733 |
| 283 | 20230627 | 143800 | 659415344 | 1705 | 1705 | 1705 | 1705 | 0 |
| 284 | 20230627 | 143700 | 659415344 | 1705 | 1705 | 1705 | 1704 | 2222 |
| 285 | 20230627 | 143600 | 655629050 | 1705 | 1705 | 1705 | 1705 | 1 |
| 286 | 20230627 | 143500 | 655627345 | 1705 | 1705 | 1705 | 1705 | 16 |
| 287 | 20230627 | 143400 | 655600065 | 1705 | 1705 | 1705 | 1705 | 6 |
| 288 | 20230627 | 143300 | 655589835 | 1705 | 1705 | 1705 | 1705 | 0 |
| 289 | 20230627 | 143200 | 655589835 | 1705 | 1705 | 1705 | 1704 | 1675 |
| 290 | 20230627 | 143100 | 652735573 | 1704 | 1705 | 1705 | 1704 | 255 |
| 291 | 20230627 | 143000 | 652300878 | 1705 | 1705 | 1705 | 1705 | 586 |
| 292 | 20230627 | 142900 | 651301748 | 1705 | 1705 | 1705 | 1704 | 1587 |
| 293 | 20230627 | 142800 | 648596913 | 1705 | 1704 | 1705 | 1704 | 211 |
| 294 | 20230627 | 142700 | 648237367 | 1705 | 1705 | 1705 | 1705 | 0 |
| 295 | 20230627 | 142600 | 648237367 | 1705 | 1705 | 1705 | 1705 | 0 |
| 296 | 20230627 | 142500 | 648237367 | 1705 | 1705 | 1705 | 1705 | 1147 |
| 297 | 20230627 | 142400 | 646281732 | 1705 | 1704 | 1705 | 1704 | 592 |
| 298 | 20230627 | 142300 | 645272373 | 1705 | 1704 | 1705 | 1704 | 171 |
| 299 | 20230627 | 142200 | 644980988 | 1704 | 1705 | 1705 | 1703 | 560 |
| 300 | 20230627 | 142100 | 644026770 | 1705 | 1705 | 1705 | 1705 | 11 |
| 301 | 20230627 | 142000 | 644008015 | 1705 | 1704 | 1705 | 1704 | 213 |
| 302 | 20230627 | 141900 | 643645050 | 1705 | 1705 | 1705 | 1705 | 2 |
| 303 | 20230627 | 141800 | 643641640 | 1705 | 1705 | 1705 | 1705 | 0 |
| 304 | 20230627 | 141700 | 643641640 | 1705 | 1705 | 1705 | 1705 | 586 |
| 305 | 20230627 | 141600 | 642642510 | 1705 | 1705 | 1705 | 1705 | 586 |
| 306 | 20230627 | 141500 | 641643380 | 1705 | 1705 | 1705 | 1705 | 0 |
| 307 | 20230627 | 141400 | 641643380 | 1705 | 1705 | 1705 | 1705 | 200 |
| 308 | 20230627 | 141300 | 641302380 | 1705 | 1705 | 1705 | 1705 | 0 |
| 309 | 20230627 | 141200 | 641302380 | 1705 | 1704 | 1705 | 1704 | 955 |
| 310 | 20230627 | 141100 | 639675059 | 1704 | 1704 | 1704 | 1704 | 1 |
| 311 | 20230627 | 141000 | 639673355 | 1705 | 1704 | 1705 | 1702 | 10893 |
| 312 | 20230627 | 140900 | 621122367 | 1705 | 1705 | 1705 | 1705 | 1 |
| 313 | 20230627 | 140800 | 621120662 | 1705 | 1705 | 1705 | 1705 | 0 |
| 314 | 20230627 | 140700 | 621120662 | 1705 | 1704 | 1705 | 1704 | 585 |
| 315 | 20230627 | 140600 | 620123737 | 1705 | 1705 | 1705 | 1704 | 202 |
| 316 | 20230627 | 140500 | 619779328 | 1705 | 1705 | 1705 | 1705 | 2 |
| 317 | 20230627 | 140400 | 619775918 | 1705 | 1704 | 1705 | 1704 | 40 |
| 318 | 20230627 | 140300 | 619707757 | 1705 | 1705 | 1705 | 1705 | 1 |
| 319 | 20230627 | 140200 | 619706052 | 1705 | 1705 | 1705 | 1705 | 0 |
| 320 | 20230627 | 140100 | 619706052 | 1705 | 1705 | 1705 | 1705 | 14 |
| 321 | 20230627 | 140000 | 619682182 | 1705 | 1704 | 1705 | 1704 | 1851 |
| 322 | 20230627 | 135900 | 616528077 | 1705 | 1704 | 1705 | 1704 | 51 |
| 323 | 20230627 | 135800 | 616441172 | 1705 | 1705 | 1705 | 1705 | 0 |
| 324 | 20230627 | 135700 | 616441172 | 1705 | 1705 | 1705 | 1705 | 0 |
| 325 | 20230627 | 135600 | 616441172 | 1705 | 1705 | 1705 | 1705 | 0 |
| 326 | 20230627 | 135500 | 616441172 | 1705 | 1705 | 1705 | 1705 | 200 |
| 327 | 20230627 | 135400 | 616100172 | 1705 | 1705 | 1705 | 1705 | 1 |
| 328 | 20230627 | 135300 | 616098467 | 1704 | 1704 | 1704 | 1704 | 190 |
| 329 | 20230627 | 135200 | 615774707 | 1705 | 1705 | 1705 | 1705 | 0 |
| 330 | 20230627 | 135100 | 615774707 | 1705 | 1705 | 1705 | 1705 | 0 |
| 331 | 20230627 | 135000 | 615774707 | 1705 | 1705 | 1705 | 1705 | 3000 |
| 332 | 20230627 | 134900 | 610659707 | 1705 | 1705 | 1705 | 1705 | 0 |
| 333 | 20230627 | 134800 | 610659707 | 1705 | 1705 | 1705 | 1705 | 0 |
| 334 | 20230627 | 134700 | 610659707 | 1705 | 1705 | 1705 | 1705 | 0 |
| 335 | 20230627 | 134600 | 610659707 | 1705 | 1705 | 1705 | 1705 | 0 |
| 336 | 20230627 | 134500 | 610659707 | 1705 | 1705 | 1705 | 1705 | 1 |
| 337 | 20230627 | 134400 | 610658002 | 1704 | 1705 | 1705 | 1704 | 40 |
| 338 | 20230627 | 134300 | 610589822 | 1705 | 1705 | 1705 | 1704 | 2592 |
| 339 | 20230627 | 134200 | 606172963 | 1704 | 1704 | 1705 | 1704 | 1419 |
| 340 | 20230627 | 134100 | 603754686 | 1705 | 1705 | 1705 | 1705 | 1 |
| 341 | 20230627 | 134000 | 603752981 | 1705 | 1705 | 1705 | 1705 | 0 |
| 342 | 20230627 | 133900 | 603752981 | 1705 | 1705 | 1705 | 1705 | 0 |
| 343 | 20230627 | 133800 | 603752981 | 1705 | 1705 | 1705 | 1705 | 0 |
| 344 | 20230627 | 133700 | 603752981 | 1705 | 1705 | 1705 | 1705 | 0 |
| 345 | 20230627 | 133600 | 603752981 | 1705 | 1704 | 1705 | 1704 | 242 |
| 346 | 20230627 | 133500 | 603340611 | 1705 | 1705 | 1705 | 1704 | 12 |
| 347 | 20230627 | 133400 | 603320161 | 1704 | 1704 | 1704 | 1704 | 3800 |
| 348 | 20230627 | 133300 | 596844961 | 1705 | 1704 | 1705 | 1704 | 6 |
| 349 | 20230627 | 133200 | 596834736 | 1705 | 1705 | 1705 | 1705 | 12 |
| 350 | 20230627 | 133100 | 596814276 | 1705 | 1705 | 1705 | 1705 | 32 |
| 351 | 20230627 | 133000 | 596759716 | 1704 | 1705 | 1705 | 1704 | 1526 |
| 352 | 20230627 | 132900 | 594158860 | 1705 | 1705 | 1705 | 1705 | 284 |
| 353 | 20230627 | 132800 | 593674640 | 1705 | 1705 | 1705 | 1705 | 407 |
| 354 | 20230627 | 132700 | 592980705 | 1705 | 1704 | 1705 | 1704 | 397 |
| 355 | 20230627 | 132600 | 592304020 | 1705 | 1704 | 1705 | 1704 | 6 |
| 356 | 20230627 | 132500 | 592293795 | 1705 | 1705 | 1705 | 1704 | 3924 |
| 357 | 20230627 | 132400 | 585606498 | 1705 | 1705 | 1705 | 1705 | 360 |
| 358 | 20230627 | 132300 | 584992698 | 1705 | 1705 | 1705 | 1705 | 450 |
| 359 | 20230627 | 132200 | 584225448 | 1705 | 1705 | 1705 | 1705 | 175 |
| 360 | 20230627 | 132100 | 583927073 | 1705 | 1705 | 1705 | 1705 | 886 |
| 361 | 20230627 | 132000 | 582416443 | 1705 | 1705 | 1705 | 1705 | 0 |
| 362 | 20230627 | 131900 | 582416443 | 1705 | 1705 | 1705 | 1705 | 0 |
| 363 | 20230627 | 131800 | 582416443 | 1705 | 1704 | 1705 | 1704 | 2 |
| 364 | 20230627 | 131700 | 582413034 | 1705 | 1704 | 1705 | 1704 | 2 |
| 365 | 20230627 | 131600 | 582409625 | 1705 | 1705 | 1705 | 1704 | 2506 |
| 366 | 20230627 | 131500 | 578138900 | 1705 | 1705 | 1705 | 1705 | 0 |
| 367 | 20230627 | 131400 | 578138900 | 1705 | 1705 | 1705 | 1705 | 500 |
| 368 | 20230627 | 131300 | 577286400 | 1705 | 1704 | 1705 | 1704 | 4450 |
| 369 | 20230627 | 131200 | 569703599 | 1704 | 1704 | 1704 | 1704 | 1023 |
| 370 | 20230627 | 131100 | 567960407 | 1704 | 1702 | 1704 | 1702 | 2001 |
| 371 | 20230627 | 131000 | 564554703 | 1704 | 1704 | 1704 | 1702 | 1006 |
| 372 | 20230627 | 130900 | 562842479 | 1704 | 1704 | 1704 | 1704 | 0 |
| 373 | 20230627 | 130800 | 562842479 | 1704 | 1703 | 1704 | 1702 | 137 |
| 374 | 20230627 | 130700 | 562609248 | 1704 | 1702 | 1704 | 1702 | 11 |
| 375 | 20230627 | 130600 | 562590516 | 1704 | 1704 | 1704 | 1704 | 0 |
| 376 | 20230627 | 130500 | 562590516 | 1704 | 1704 | 1704 | 1704 | 0 |
| 377 | 20230627 | 130400 | 562590516 | 1704 | 1704 | 1704 | 1704 | 0 |
| 378 | 20230627 | 130300 | 562590516 | 1704 | 1704 | 1704 | 1704 | 0 |
| 379 | 20230627 | 130200 | 562590516 | 1704 | 1704 | 1704 | 1704 | 0 |
| 380 | 20230627 | 130100 | 562590516 | 1704 | 1704 | 1704 | 1704 | 0 |
| 381 | 20230627 | 130000 | 562590516 | 1704 | 1704 | 1704 | 1704 | 0 |
| 382 | 20230627 | 125900 | 562590516 | 1704 | 1704 | 1704 | 1704 | 0 |
| 383 | 20230627 | 125800 | 562590516 | 1704 | 1704 | 1704 | 1703 | 1002 |
| 384 | 20230627 | 125700 | 560884108 | 1703 | 1704 | 1704 | 1703 | 2210 |
| 385 | 20230627 | 125600 | 557120199 | 1703 | 1703 | 1703 | 1703 | 343 |
| 386 | 20230627 | 125500 | 556536070 | 1704 | 1704 | 1704 | 1704 | 0 |
| 387 | 20230627 | 125400 | 556536070 | 1704 | 1704 | 1704 | 1704 | 2000 |
| 388 | 20230627 | 125300 | 553128070 | 1704 | 1703 | 1704 | 1703 | 5604 |
| 389 | 20230627 | 125200 | 543581458 | 1703 | 1703 | 1703 | 1703 | 1000 |
| 390 | 20230627 | 125100 | 541878458 | 1703 | 1702 | 1703 | 1702 | 11 |
| 391 | 20230627 | 125000 | 541859735 | 1703 | 1703 | 1703 | 1703 | 101 |
| 392 | 20230627 | 124900 | 541687732 | 1700 | 1702 | 1702 | 1700 | 5400 |
| 393 | 20230627 | 124800 | 532503400 | 1703 | 1703 | 1703 | 1703 | 10 |
| 394 | 20230627 | 124700 | 532486370 | 1703 | 1703 | 1703 | 1703 | 0 |
| 395 | 20230627 | 124600 | 532486370 | 1703 | 1703 | 1703 | 1703 | 2 |
| 396 | 20230627 | 124500 | 532482964 | 1701 | 1702 | 1702 | 1701 | 111 |
| 397 | 20230627 | 124400 | 532294152 | 1703 | 1703 | 1703 | 1703 | 0 |
| 398 | 20230627 | 124300 | 532294152 | 1703 | 1703 | 1703 | 1703 | 0 |
| 399 | 20230627 | 124200 | 532294152 | 1703 | 1703 | 1703 | 1703 | 100 |
| 400 | 20230627 | 124100 | 532123852 | 1703 | 1703 | 1703 | 1703 | 0 |
| 401 | 20230627 | 124000 | 532123852 | 1703 | 1703 | 1703 | 1703 | 0 |
| 402 | 20230627 | 123900 | 532123852 | 1703 | 1700 | 1703 | 1700 | 2 |
| 403 | 20230627 | 123800 | 532120449 | 1703 | 1703 | 1703 | 1703 | 150 |
| 404 | 20230627 | 123700 | 531864999 | 1703 | 1703 | 1703 | 1703 | 0 |
| 405 | 20230627 | 123600 | 531864999 | 1703 | 1700 | 1703 | 1700 | 11000 |
| 406 | 20230627 | 123500 | 513163650 | 1700 | 1700 | 1700 | 1700 | 0 |
| 407 | 20230627 | 123400 | 513163650 | 1700 | 1700 | 1700 | 1700 | 1 |
| 408 | 20230627 | 123300 | 513161950 | 1700 | 1700 | 1700 | 1700 | 8 |
| 409 | 20230627 | 123200 | 513148350 | 1700 | 1700 | 1700 | 1699 | 599 |
| 410 | 20230627 | 123100 | 512130341 | 1700 | 1700 | 1700 | 1700 | 0 |
| 411 | 20230627 | 123000 | 512130341 | 1700 | 1700 | 1700 | 1700 | 0 |
| 412 | 20230627 | 122900 | 512130341 | 1700 | 1702 | 1702 | 1700 | 2218 |
| 413 | 20230627 | 122800 | 508359608 | 1703 | 1703 | 1703 | 1703 | 2 |
| 414 | 20230627 | 122700 | 508356202 | 1703 | 1703 | 1703 | 1703 | 0 |
| 415 | 20230627 | 122600 | 508356202 | 1703 | 1703 | 1703 | 1703 | 1 |
| 416 | 20230627 | 122500 | 508354499 | 1703 | 1703 | 1703 | 1703 | 1 |
| 417 | 20230627 | 122400 | 508352796 | 1701 | 1701 | 1701 | 1701 | 0 |
| 418 | 20230627 | 122300 | 508352796 | 1701 | 1701 | 1701 | 1701 | 1 |
| 419 | 20230627 | 122200 | 508351095 | 1704 | 1704 | 1704 | 1704 | 1 |
| 420 | 20230627 | 122100 | 508349391 | 1704 | 1700 | 1704 | 1698 | 9182 |
| 421 | 20230627 | 122000 | 492739561 | 1698 | 1700 | 1700 | 1698 | 205 |
| 422 | 20230627 | 121900 | 492391071 | 1700 | 1700 | 1700 | 1700 | 1 |
| 423 | 20230627 | 121800 | 492389371 | 1699 | 1700 | 1700 | 1699 | 2614 |
| 424 | 20230627 | 121700 | 487947684 | 1700 | 1699 | 1700 | 1699 | 1676 |
| 425 | 20230627 | 121600 | 485099484 | 1700 | 1702 | 1702 | 1700 | 10851 |
| 426 | 20230627 | 121500 | 466644159 | 1702 | 1703 | 1703 | 1702 | 4144 |
| 427 | 20230627 | 121400 | 459587482 | 1703 | 1703 | 1703 | 1703 | 152 |
| 428 | 20230627 | 121300 | 459328626 | 1704 | 1704 | 1704 | 1704 | 0 |
| 429 | 20230627 | 121200 | 459328626 | 1704 | 1704 | 1704 | 1704 | 198 |
| 430 | 20230627 | 121100 | 458991234 | 1705 | 1705 | 1705 | 1705 | 0 |
| 431 | 20230627 | 121000 | 458991234 | 1705 | 1705 | 1705 | 1705 | 0 |
| 432 | 20230627 | 120900 | 458991234 | 1705 | 1705 | 1705 | 1705 | 0 |
| 433 | 20230627 | 120800 | 458991234 | 1705 | 1705 | 1705 | 1705 | 0 |
| 434 | 20230627 | 120700 | 458991234 | 1705 | 1705 | 1705 | 1705 | 0 |
| 435 | 20230627 | 120600 | 458991234 | 1705 | 1705 | 1705 | 1705 | 0 |
| 436 | 20230627 | 120500 | 458991234 | 1705 | 1705 | 1705 | 1705 | 21 |
| 437 | 20230627 | 120400 | 458955429 | 1704 | 1704 | 1704 | 1704 | 3 |
| 438 | 20230627 | 120300 | 458950317 | 1705 | 1705 | 1705 | 1705 | 0 |
| 439 | 20230627 | 120200 | 458950317 | 1705 | 1705 | 1705 | 1705 | 3 |
| 440 | 20230627 | 120100 | 458945202 | 1705 | 1705 | 1705 | 1705 | 0 |
| 441 | 20230627 | 120000 | 458945202 | 1705 | 1705 | 1705 | 1705 | 50 |
| 442 | 20230627 | 115900 | 458859952 | 1706 | 1706 | 1706 | 1706 | 0 |
| 443 | 20230627 | 115800 | 458859952 | 1706 | 1706 | 1706 | 1706 | 0 |
| 444 | 20230627 | 115700 | 458859952 | 1706 | 1706 | 1706 | 1706 | 10 |
| 445 | 20230627 | 115600 | 458842892 | 1706 | 1706 | 1706 | 1706 | 0 |
| 446 | 20230627 | 115500 | 458842892 | 1706 | 1706 | 1706 | 1706 | 0 |
| 447 | 20230627 | 115400 | 458842892 | 1706 | 1706 | 1706 | 1706 | 1 |
| 448 | 20230627 | 115300 | 458841186 | 1706 | 1706 | 1706 | 1706 | 607 |
| 449 | 20230627 | 115200 | 457805644 | 1705 | 1705 | 1705 | 1704 | 6918 |
| 450 | 20230627 | 115100 | 446011010 | 1704 | 1704 | 1704 | 1704 | 5 |
| 451 | 20230627 | 115000 | 446002490 | 1704 | 1704 | 1704 | 1704 | 3924 |
| 452 | 20230627 | 114900 | 439315994 | 1704 | 1704 | 1704 | 1704 | 120 |
| 453 | 20230627 | 114800 | 439111514 | 1704 | 1704 | 1704 | 1704 | 0 |
| 454 | 20230627 | 114700 | 439111514 | 1704 | 1704 | 1704 | 1704 | 0 |
| 455 | 20230627 | 114600 | 439111514 | 1704 | 1704 | 1704 | 1704 | 0 |
| 456 | 20230627 | 114500 | 439111514 | 1704 | 1704 | 1705 | 1704 | 520 |
| 457 | 20230627 | 114400 | 438225433 | 1704 | 1704 | 1704 | 1704 | 5 |
| 458 | 20230627 | 114300 | 438216913 | 1705 | 1705 | 1705 | 1705 | 100 |
| 459 | 20230627 | 114200 | 438046413 | 1705 | 1704 | 1705 | 1704 | 10 |
| 460 | 20230627 | 114100 | 438029372 | 1704 | 1704 | 1704 | 1704 | 1030 |
| 461 | 20230627 | 114000 | 436274252 | 1704 | 1704 | 1704 | 1704 | 928 |
| 462 | 20230627 | 113900 | 434692940 | 1705 | 1705 | 1705 | 1704 | 1574 |
| 463 | 20230627 | 113800 | 432009670 | 1704 | 1705 | 1705 | 1704 | 10212 |
| 464 | 20230627 | 113700 | 414598217 | 1705 | 1706 | 1706 | 1705 | 1703 |
| 465 | 20230627 | 113600 | 411693599 | 1706 | 1706 | 1706 | 1706 | 3110 |
| 466 | 20230627 | 113500 | 406387939 | 1706 | 1706 | 1706 | 1706 | 0 |
| 467 | 20230627 | 113400 | 406387939 | 1706 | 1706 | 1706 | 1706 | 0 |
| 468 | 20230627 | 113300 | 406387939 | 1706 | 1706 | 1706 | 1706 | 1 |
| 469 | 20230627 | 113200 | 406386233 | 1706 | 1705 | 1706 | 1705 | 2746 |
| 470 | 20230627 | 113100 | 401703303 | 1705 | 1705 | 1705 | 1704 | 575 |
| 471 | 20230627 | 113000 | 400723217 | 1705 | 1704 | 1705 | 1704 | 1500 |
| 472 | 20230627 | 112900 | 398167070 | 1704 | 1705 | 1705 | 1704 | 76 |
| 473 | 20230627 | 112800 | 398037537 | 1705 | 1705 | 1705 | 1705 | 6 |
| 474 | 20230627 | 112700 | 398027307 | 1705 | 1704 | 1705 | 1704 | 1967 |
| 475 | 20230627 | 112600 | 394675526 | 1704 | 1704 | 1704 | 1704 | 0 |
| 476 | 20230627 | 112500 | 394675526 | 1704 | 1705 | 1705 | 1704 | 2561 |
| 477 | 20230627 | 112400 | 390309067 | 1705 | 1703 | 1705 | 1702 | 920 |
| 478 | 20230627 | 112300 | 388742923 | 1705 | 1704 | 1705 | 1704 | 1929 |
| 479 | 20230627 | 112200 | 385455279 | 1705 | 1705 | 1705 | 1705 | 0 |
| 480 | 20230627 | 112100 | 385455279 | 1705 | 1704 | 1705 | 1704 | 1687 |
| 481 | 20230627 | 112000 | 382580630 | 1700 | 1700 | 1704 | 1700 | 3369 |
| 482 | 20230627 | 111900 | 376853326 | 1700 | 1700 | 1700 | 1700 | 701 |
| 483 | 20230627 | 111800 | 375661626 | 1700 | 1701 | 1701 | 1700 | 490 |
| 484 | 20230627 | 111700 | 374828571 | 1701 | 1702 | 1702 | 1701 | 2 |
| 485 | 20230627 | 111600 | 374825168 | 1704 | 1704 | 1704 | 1704 | 13 |
| 486 | 20230627 | 111500 | 374803016 | 1705 | 1705 | 1705 | 1705 | 1 |
| 487 | 20230627 | 111400 | 374801311 | 1700 | 1700 | 1700 | 1700 | 0 |
| 488 | 20230627 | 111300 | 374801311 | 1700 | 1704 | 1704 | 1700 | 127 |
| 489 | 20230627 | 111200 | 374585191 | 1705 | 1705 | 1705 | 1705 | 200 |
| 490 | 20230627 | 111100 | 374244191 | 1705 | 1705 | 1705 | 1705 | 50 |
| 491 | 20230627 | 111000 | 374158941 | 1705 | 1705 | 1705 | 1705 | 50 |
| 492 | 20230627 | 110900 | 374073691 | 1705 | 1705 | 1705 | 1705 | 7 |
| 493 | 20230627 | 110800 | 374061756 | 1705 | 1705 | 1705 | 1705 | 6 |
| 494 | 20230627 | 110700 | 374051526 | 1705 | 1705 | 1705 | 1705 | 1 |
| 495 | 20230627 | 110600 | 374049821 | 1703 | 1703 | 1703 | 1703 | 0 |
| 496 | 20230627 | 110500 | 374049821 | 1703 | 1703 | 1703 | 1703 | 50 |
| 497 | 20230627 | 110400 | 373964671 | 1703 | 1704 | 1704 | 1703 | 800 |
| 498 | 20230627 | 110300 | 372602169 | 1705 | 1705 | 1705 | 1705 | 3 |
| 499 | 20230627 | 110200 | 372597054 | 1706 | 1699 | 1706 | 1699 | 48485 |
| 500 | 20230627 | 110100 | 290157592 | 1699 | 1699 | 1699 | 1697 | 6582 |
| 501 | 20230627 | 110000 | 278983687 | 1700 | 1700 | 1700 | 1700 | 400 |
| 502 | 20230627 | 105900 | 278303687 | 1700 | 1700 | 1700 | 1700 | 121 |
| 503 | 20230627 | 105800 | 278097987 | 1699 | 1698 | 1700 | 1698 | 2997 |
| 504 | 20230627 | 105700 | 273007039 | 1699 | 1699 | 1699 | 1698 | 1032 |
| 505 | 20230627 | 105600 | 271254653 | 1700 | 1700 | 1700 | 1700 | 124 |
| 506 | 20230627 | 105500 | 271043853 | 1700 | 1700 | 1700 | 1700 | 23 |
| 507 | 20230627 | 105400 | 271004753 | 1700 | 1700 | 1700 | 1700 | 1200 |
| 508 | 20230627 | 105300 | 268964753 | 1700 | 1700 | 1700 | 1700 | 0 |
| 509 | 20230627 | 105200 | 268964753 | 1700 | 1700 | 1700 | 1700 | 0 |
| 510 | 20230627 | 105100 | 268964753 | 1700 | 1700 | 1700 | 1700 | 2 |
| 511 | 20230627 | 105000 | 268961353 | 1700 | 1700 | 1700 | 1700 | 110 |
| 512 | 20230627 | 104900 | 268774353 | 1700 | 1700 | 1700 | 1700 | 200 |
| 513 | 20230627 | 104800 | 268434353 | 1700 | 1700 | 1700 | 1700 | 121 |
| 514 | 20230627 | 104700 | 268228653 | 1699 | 1698 | 1700 | 1697 | 1833 |
| 515 | 20230627 | 104600 | 265117499 | 1698 | 1697 | 1698 | 1697 | 3274 |
| 516 | 20230627 | 104500 | 259561509 | 1698 | 1698 | 1698 | 1698 | 2198 |
| 517 | 20230627 | 104400 | 255829305 | 1700 | 1700 | 1700 | 1700 | 400 |
| 518 | 20230627 | 104300 | 255149305 | 1700 | 1699 | 1700 | 1698 | 55 |
| 519 | 20230627 | 104200 | 255055856 | 1698 | 1698 | 1698 | 1698 | 1000 |
| 520 | 20230627 | 104100 | 253357856 | 1700 | 1699 | 1700 | 1699 | 100 |
| 521 | 20230627 | 104000 | 253187906 | 1700 | 1700 | 1700 | 1697 | 6969 |
| 522 | 20230627 | 103900 | 241355148 | 1699 | 1699 | 1700 | 1698 | 117 |
| 523 | 20230627 | 103800 | 241156274 | 1700 | 1700 | 1700 | 1700 | 0 |
| 524 | 20230627 | 103700 | 241156274 | 1700 | 1700 | 1700 | 1700 | 208 |
| 525 | 20230627 | 103600 | 240802674 | 1700 | 1699 | 1700 | 1697 | 8626 |
| 526 | 20230627 | 103500 | 226158239 | 1700 | 1700 | 1700 | 1700 | 60 |
| 527 | 20230627 | 103400 | 226056239 | 1700 | 1700 | 1700 | 1700 | 751 |
| 528 | 20230627 | 103300 | 224779539 | 1700 | 1699 | 1700 | 1699 | 322 |
| 529 | 20230627 | 103200 | 224232460 | 1699 | 1698 | 1699 | 1698 | 771 |
| 530 | 20230627 | 103100 | 222922791 | 1698 | 1699 | 1699 | 1698 | 3501 |
| 531 | 20230627 | 103000 | 216976092 | 1699 | 1699 | 1699 | 1698 | 2148 |
| 532 | 20230627 | 102900 | 213327040 | 1699 | 1699 | 1699 | 1699 | 202 |
| 533 | 20230627 | 102800 | 212983842 | 1699 | 1699 | 1699 | 1698 | 2926 |
| 534 | 20230627 | 102700 | 208012669 | 1699 | 1699 | 1699 | 1699 | 0 |
| 535 | 20230627 | 102600 | 208012669 | 1699 | 1698 | 1699 | 1697 | 4058 |
| 536 | 20230627 | 102500 | 201119253 | 1700 | 1700 | 1700 | 1700 | 0 |
| 537 | 20230627 | 102400 | 201119253 | 1700 | 1698 | 1700 | 1698 | 2961 |
| 538 | 20230627 | 102300 | 196087713 | 1699 | 1699 | 1699 | 1699 | 0 |
| 539 | 20230627 | 102200 | 196087713 | 1699 | 1699 | 1699 | 1699 | 0 |
| 540 | 20230627 | 102100 | 196087713 | 1699 | 1699 | 1699 | 1699 | 165 |
| 541 | 20230627 | 102000 | 195807378 | 1699 | 1700 | 1700 | 1699 | 15 |
| 542 | 20230627 | 101900 | 195781888 | 1700 | 1700 | 1700 | 1699 | 1029 |
| 543 | 20230627 | 101800 | 194032589 | 1700 | 1698 | 1700 | 1698 | 691 |
| 544 | 20230627 | 101700 | 192858684 | 1698 | 1697 | 1698 | 1697 | 163 |
| 545 | 20230627 | 101600 | 192582071 | 1697 | 1696 | 1697 | 1696 | 929 |
| 546 | 20230627 | 101500 | 191006286 | 1696 | 1696 | 1696 | 1696 | 10 |
| 547 | 20230627 | 101400 | 190989326 | 1696 | 1696 | 1696 | 1696 | 2 |
| 548 | 20230627 | 101300 | 190985934 | 1695 | 1695 | 1695 | 1695 | 417 |
| 549 | 20230627 | 101200 | 190279119 | 1695 | 1695 | 1695 | 1695 | 52 |
| 550 | 20230627 | 101100 | 190190979 | 1695 | 1696 | 1696 | 1695 | 24 |
| 551 | 20230627 | 101000 | 190150297 | 1696 | 1695 | 1696 | 1695 | 10119 |
| 552 | 20230627 | 100900 | 172998584 | 1695 | 1694 | 1695 | 1694 | 3000 |
| 553 | 20230627 | 100800 | 167913634 | 1695 | 1695 | 1695 | 1695 | 1 |
| 554 | 20230627 | 100700 | 167911939 | 1694 | 1694 | 1694 | 1694 | 0 |
| 555 | 20230627 | 100600 | 167911939 | 1694 | 1694 | 1695 | 1694 | 57 |
| 556 | 20230627 | 100500 | 167815380 | 1693 | 1689 | 1693 | 1689 | 34976 |
| 557 | 20230627 | 100400 | 108702594 | 1689 | 1689 | 1689 | 1688 | 1368 |
| 558 | 20230627 | 100300 | 106392052 | 1690 | 1689 | 1690 | 1688 | 14446 |
| 559 | 20230627 | 100200 | 81991196 | 1690 | 1689 | 1690 | 1689 | 3 |
| 560 | 20230627 | 100100 | 81986128 | 1690 | 1690 | 1690 | 1690 | 20 |
| 561 | 20230627 | 100000 | 81952328 | 1689 | 1690 | 1690 | 1689 | 42 |
| 562 | 20230627 | 095900 | 81881388 | 1690 | 1690 | 1690 | 1690 | 24 |
| 563 | 20230627 | 095800 | 81840828 | 1689 | 1690 | 1690 | 1689 | 343 |
| 564 | 20230627 | 095700 | 81261481 | 1690 | 1689 | 1690 | 1689 | 2497 |
| 565 | 20230627 | 095600 | 77043551 | 1690 | 1689 | 1690 | 1689 | 92 |
| 566 | 20230627 | 095500 | 76888162 | 1689 | 1689 | 1689 | 1689 | 1547 |
| 567 | 20230627 | 095400 | 74275279 | 1690 | 1690 | 1690 | 1690 | 10 |
| 568 | 20230627 | 095300 | 74258379 | 1690 | 1690 | 1690 | 1690 | 103 |
| 569 | 20230627 | 095200 | 74084309 | 1690 | 1690 | 1690 | 1689 | 657 |
| 570 | 20230627 | 095100 | 72974624 | 1689 | 1689 | 1690 | 1689 | 321 |
| 571 | 20230627 | 095000 | 72432454 | 1690 | 1690 | 1690 | 1690 | 0 |
| 572 | 20230627 | 094900 | 72432454 | 1690 | 1690 | 1690 | 1690 | 11 |
| 573 | 20230627 | 094800 | 72413864 | 1690 | 1690 | 1690 | 1690 | 710 |
| 574 | 20230627 | 094700 | 71213964 | 1690 | 1693 | 1693 | 1690 | 11844 |
| 575 | 20230627 | 094600 | 51188518 | 1693 | 1693 | 1693 | 1693 | 1 |
| 576 | 20230627 | 094500 | 51186825 | 1695 | 1694 | 1695 | 1694 | 643 |
| 577 | 20230627 | 094400 | 50097508 | 1694 | 1694 | 1694 | 1694 | 0 |
| 578 | 20230627 | 094300 | 50097508 | 1694 | 1694 | 1695 | 1694 | 751 |
| 579 | 20230627 | 094200 | 48825309 | 1694 | 1695 | 1695 | 1694 | 129 |
| 580 | 20230627 | 094100 | 48606657 | 1694 | 1694 | 1694 | 1694 | 2402 |
| 581 | 20230627 | 094000 | 44537669 | 1694 | 1693 | 1694 | 1693 | 140 |
| 582 | 20230627 | 093900 | 44300585 | 1693 | 1693 | 1693 | 1693 | 245 |
| 583 | 20230627 | 093800 | 43885800 | 1694 | 1694 | 1694 | 1694 | 72 |
| 584 | 20230627 | 093700 | 43763832 | 1694 | 1694 | 1694 | 1694 | 51 |
| 585 | 20230627 | 093600 | 43677438 | 1694 | 1693 | 1694 | 1693 | 163 |
| 586 | 20230627 | 093500 | 43401428 | 1693 | 1692 | 1693 | 1692 | 42 |
| 587 | 20230627 | 093400 | 43330326 | 1692 | 1692 | 1692 | 1692 | 261 |
| 588 | 20230627 | 093300 | 42888714 | 1692 | 1691 | 1692 | 1691 | 241 |
| 589 | 20230627 | 093200 | 42481128 | 1691 | 1690 | 1691 | 1690 | 837 |
| 590 | 20230627 | 093100 | 41066596 | 1690 | 1690 | 1690 | 1690 | 1205 |
| 591 | 20230627 | 093000 | 39030146 | 1690 | 1690 | 1690 | 1690 | 4205 |
| 592 | 20230627 | 092900 | 31923696 | 1690 | 1689 | 1690 | 1689 | 944 |
| 593 | 20230627 | 092800 | 30329279 | 1689 | 1689 | 1689 | 1689 | 211 |
| 594 | 20230627 | 092700 | 29972900 | 1689 | 1688 | 1689 | 1688 | 324 |
| 595 | 20230627 | 092600 | 29425985 | 1689 | 1689 | 1689 | 1689 | 6 |
| 596 | 20230627 | 092500 | 29415851 | 1689 | 1689 | 1689 | 1689 | 1 |
| 597 | 20230627 | 092400 | 29414162 | 1688 | 1688 | 1689 | 1688 | 902 |
| 598 | 20230627 | 092300 | 27890984 | 1689 | 1689 | 1689 | 1689 | 1 |
| 599 | 20230627 | 092200 | 27889295 | 1688 | 1689 | 1690 | 1688 | 197 |
| 600 | 20230627 | 092100 | 27556661 | 1690 | 1690 | 1690 | 1689 | 554 |
| 601 | 20230627 | 092000 | 26620953 | 1690 | 1688 | 1690 | 1688 | 5 |
| 602 | 20230627 | 091900 | 26612511 | 1690 | 1690 | 1690 | 1690 | 500 |
| 603 | 20230627 | 091800 | 25767511 | 1690 | 1690 | 1690 | 1690 | 2 |
| 604 | 20230627 | 091700 | 25764131 | 1688 | 1688 | 1688 | 1688 | 257 |
| 605 | 20230627 | 091600 | 25330315 | 1690 | 1690 | 1690 | 1688 | 63 |
| 606 | 20230627 | 091500 | 25223938 | 1689 | 1689 | 1689 | 1689 | 500 |
| 607 | 20230627 | 091400 | 24379438 | 1689 | 1687 | 1689 | 1687 | 1505 |
| 608 | 20230627 | 091300 | 21839493 | 1689 | 1689 | 1690 | 1687 | 1109 |
| 609 | 20230627 | 091200 | 19968336 | 1689 | 1689 | 1689 | 1689 | 21 |
| 610 | 20230627 | 091100 | 19932867 | 1687 | 1688 | 1689 | 1687 | 961 |
| 611 | 20230627 | 091000 | 18311137 | 1689 | 1689 | 1690 | 1689 | 625 |
| 612 | 20230627 | 090900 | 17255510 | 1690 | 1690 | 1690 | 1690 | 4 |
| 613 | 20230627 | 090800 | 17248750 | 1689 | 1689 | 1690 | 1689 | 231 |
| 614 | 20230627 | 090700 | 16858590 | 1690 | 1690 | 1690 | 1690 | 2 |
| 615 | 20230627 | 090600 | 16855210 | 1690 | 1689 | 1690 | 1689 | 361 |
| 616 | 20230627 | 090500 | 16245480 | 1689 | 1683 | 1689 | 1683 | 435 |
| 617 | 20230627 | 090400 | 15513249 | 1683 | 1688 | 1688 | 1683 | 5395 |
| 618 | 20230627 | 090300 | 6433057 | 1689 | 1689 | 1690 | 1689 | 105 |
| 619 | 20230627 | 090200 | 6255711 | 1690 | 1689 | 1690 | 1689 | 66 |
| 620 | 20230627 | 090100 | 6144186 | 1690 | 1690 | 1690 | 1690 | 788 |
| 621 | 20230627 | 090000 | 4812466 | 1690 | 1684 | 1690 | 1684 | 2857 |