31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 5862 |
| 3 | 20230627 | 192400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 4 | 20230627 | 192300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 5 | 20230627 | 192200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 6 | 20230627 | 192100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 7 | 20230627 | 192000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 8 | 20230627 | 191900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 9 | 20230627 | 191800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 10 | 20230627 | 191700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 11 | 20230627 | 191600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 12 | 20230627 | 191500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 13 | 20230627 | 191400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 14 | 20230627 | 191300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 15 | 20230627 | 191200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 16 | 20230627 | 191100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 17 | 20230627 | 191000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 18 | 20230627 | 190900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 19 | 20230627 | 190800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 20 | 20230627 | 190700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 21 | 20230627 | 190600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 22 | 20230627 | 190500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 23 | 20230627 | 190400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 24 | 20230627 | 190300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 25 | 20230627 | 190200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 26 | 20230627 | 190100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 27 | 20230627 | 190000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 28 | 20230627 | 185900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 29 | 20230627 | 185800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 30 | 20230627 | 185700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 31 | 20230627 | 185600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 32 | 20230627 | 185500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 5862 |
| 33 | 20230627 | 185400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 34 | 20230627 | 185300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 35 | 20230627 | 185200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 36 | 20230627 | 185100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 37 | 20230627 | 185000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 38 | 20230627 | 184900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 39 | 20230627 | 184800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 40 | 20230627 | 184700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 41 | 20230627 | 184600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 42 | 20230627 | 184500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 43 | 20230627 | 184400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 44 | 20230627 | 184300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 45 | 20230627 | 184200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 46 | 20230627 | 184100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 47 | 20230627 | 184000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 48 | 20230627 | 183900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 49 | 20230627 | 183800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 50 | 20230627 | 183700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 51 | 20230627 | 183600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 52 | 20230627 | 183500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 53 | 20230627 | 183400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 54 | 20230627 | 183300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 55 | 20230627 | 183200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 56 | 20230627 | 183100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 57 | 20230627 | 183000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 58 | 20230627 | 182900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 59 | 20230627 | 182800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 60 | 20230627 | 182700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 61 | 20230627 | 182600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 62 | 20230627 | 182500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 5862 |
| 63 | 20230627 | 182400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 64 | 20230627 | 182300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 65 | 20230627 | 182200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 66 | 20230627 | 182100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 67 | 20230627 | 182000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 68 | 20230627 | 181900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 69 | 20230627 | 181800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 70 | 20230627 | 181700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 71 | 20230627 | 181600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 72 | 20230627 | 181500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 73 | 20230627 | 181400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 74 | 20230627 | 181300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 75 | 20230627 | 181200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 76 | 20230627 | 181100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 77 | 20230627 | 181000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 78 | 20230627 | 180900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 79 | 20230627 | 180800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 80 | 20230627 | 180700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 81 | 20230627 | 180600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 82 | 20230627 | 180500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 83 | 20230627 | 180400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 84 | 20230627 | 180300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 85 | 20230627 | 180200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 86 | 20230627 | 180100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 87 | 20230627 | 180000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 88 | 20230627 | 175900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 89 | 20230627 | 175800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 90 | 20230627 | 175700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 91 | 20230627 | 175600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 92 | 20230627 | 175500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 5862 |
| 93 | 20230627 | 175400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 94 | 20230627 | 175300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 95 | 20230627 | 175200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 96 | 20230627 | 175100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 97 | 20230627 | 175000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 98 | 20230627 | 174900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 99 | 20230627 | 174800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 100 | 20230627 | 174700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 101 | 20230627 | 174600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 102 | 20230627 | 174500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 103 | 20230627 | 174400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 104 | 20230627 | 174300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 105 | 20230627 | 174200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 106 | 20230627 | 174100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 107 | 20230627 | 174000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 108 | 20230627 | 173900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 109 | 20230627 | 173800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 110 | 20230627 | 173700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 111 | 20230627 | 173600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 112 | 20230627 | 173500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 113 | 20230627 | 173400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 114 | 20230627 | 173300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 115 | 20230627 | 173200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 116 | 20230627 | 173100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 117 | 20230627 | 173000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 118 | 20230627 | 172900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 119 | 20230627 | 172800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 120 | 20230627 | 172700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 121 | 20230627 | 172600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 122 | 20230627 | 172500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 5862 |
| 123 | 20230627 | 172400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 124 | 20230627 | 172300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 125 | 20230627 | 172200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 126 | 20230627 | 172100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 127 | 20230627 | 172000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 128 | 20230627 | 171900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 129 | 20230627 | 171800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 130 | 20230627 | 171700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 131 | 20230627 | 171600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 132 | 20230627 | 171500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 133 | 20230627 | 171400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 134 | 20230627 | 171300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 135 | 20230627 | 171200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 136 | 20230627 | 171100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 137 | 20230627 | 171000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 138 | 20230627 | 170900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 139 | 20230627 | 170800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 140 | 20230627 | 170700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 141 | 20230627 | 170600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 142 | 20230627 | 170500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 143 | 20230627 | 170400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 144 | 20230627 | 170300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 145 | 20230627 | 170200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 146 | 20230627 | 170100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 147 | 20230627 | 170000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 148 | 20230627 | 165900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 149 | 20230627 | 165800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 150 | 20230627 | 165700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 151 | 20230627 | 165600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 152 | 20230627 | 165500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 5862 |
| 153 | 20230627 | 165400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 154 | 20230627 | 165300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 155 | 20230627 | 165200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 156 | 20230627 | 165100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 157 | 20230627 | 165000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 158 | 20230627 | 164900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 159 | 20230627 | 164800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 160 | 20230627 | 164700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 161 | 20230627 | 164600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 162 | 20230627 | 164500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 163 | 20230627 | 164400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 164 | 20230627 | 164300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 165 | 20230627 | 164200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 166 | 20230627 | 164100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 167 | 20230627 | 164000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 168 | 20230627 | 163900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 169 | 20230627 | 163800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 170 | 20230627 | 163700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 171 | 20230627 | 163600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 172 | 20230627 | 163500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 173 | 20230627 | 163400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 174 | 20230627 | 163300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 175 | 20230627 | 163200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 176 | 20230627 | 163100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 177 | 20230627 | 163000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 178 | 20230627 | 162900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 179 | 20230627 | 162800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 180 | 20230627 | 162700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 181 | 20230627 | 162600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 182 | 20230627 | 162500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 5862 |
| 183 | 20230627 | 162400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 184 | 20230627 | 162300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 185 | 20230627 | 162200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 186 | 20230627 | 162100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 187 | 20230627 | 162000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 188 | 20230627 | 161900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 189 | 20230627 | 161800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 190 | 20230627 | 161700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 191 | 20230627 | 161600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 192 | 20230627 | 161500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 193 | 20230627 | 161400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 194 | 20230627 | 161300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 195 | 20230627 | 161200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 196 | 20230627 | 161100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 197 | 20230627 | 161000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 198 | 20230627 | 160900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 199 | 20230627 | 160800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 200 | 20230627 | 160700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 201 | 20230627 | 160600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 202 | 20230627 | 160500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 203 | 20230627 | 160400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 204 | 20230627 | 160300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 205 | 20230627 | 160200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 206 | 20230627 | 160100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 207 | 20230627 | 160000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 208 | 20230627 | 155900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 209 | 20230627 | 155800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 210 | 20230627 | 155700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 211 | 20230627 | 155600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 212 | 20230627 | 155500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 5862 |
| 213 | 20230627 | 155400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 214 | 20230627 | 155300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 215 | 20230627 | 155200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 216 | 20230627 | 155100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 217 | 20230627 | 155000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 218 | 20230627 | 154900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 219 | 20230627 | 154800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 220 | 20230627 | 154700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 221 | 20230627 | 154600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 222 | 20230627 | 154500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 223 | 20230627 | 154400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 224 | 20230627 | 154300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 225 | 20230627 | 154200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 226 | 20230627 | 154100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 227 | 20230627 | 154000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 228 | 20230627 | 153900 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 229 | 20230627 | 153800 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 230 | 20230627 | 153700 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 231 | 20230627 | 153600 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 232 | 20230627 | 153500 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 233 | 20230627 | 153400 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 234 | 20230627 | 153300 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 235 | 20230627 | 153200 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 236 | 20230627 | 153100 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 237 | 20230627 | 153000 | 1776101685 | 4895 | 4895 | 4895 | 4895 | 5862 |
| 238 | 20230627 | 152900 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 239 | 20230627 | 152800 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 240 | 20230627 | 152700 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 241 | 20230627 | 152600 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 242 | 20230627 | 152500 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 243 | 20230627 | 152400 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 244 | 20230627 | 152300 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 245 | 20230627 | 152200 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 246 | 20230627 | 152100 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 247 | 20230627 | 152000 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 248 | 20230627 | 151900 | 1747407195 | 4875 | 4875 | 4875 | 4875 | 312 |
| 249 | 20230627 | 151800 | 1745886195 | 4875 | 4875 | 4875 | 4875 | 100 |
| 250 | 20230627 | 151700 | 1745398695 | 4875 | 4880 | 4880 | 4875 | 3452 |
| 251 | 20230627 | 151600 | 1728569130 | 4880 | 4875 | 4880 | 4875 | 1068 |
| 252 | 20230627 | 151500 | 1723358805 | 4875 | 4875 | 4875 | 4875 | 330 |
| 253 | 20230627 | 151400 | 1721750055 | 4875 | 4875 | 4875 | 4875 | 2081 |
| 254 | 20230627 | 151300 | 1711605180 | 4880 | 4885 | 4885 | 4880 | 621 |
| 255 | 20230627 | 151200 | 1708574200 | 4885 | 4885 | 4885 | 4885 | 801 |
| 256 | 20230627 | 151100 | 1704661315 | 4885 | 4885 | 4885 | 4885 | 10 |
| 257 | 20230627 | 151000 | 1704612465 | 4885 | 4885 | 4885 | 4880 | 409 |
| 258 | 20230627 | 150900 | 1702615350 | 4880 | 4880 | 4880 | 4880 | 2168 |
| 259 | 20230627 | 150800 | 1692035510 | 4880 | 4880 | 4880 | 4880 | 0 |
| 260 | 20230627 | 150700 | 1692035510 | 4880 | 4880 | 4880 | 4880 | 801 |
| 261 | 20230627 | 150600 | 1688126630 | 4880 | 4880 | 4880 | 4880 | 7 |
| 262 | 20230627 | 150500 | 1688092470 | 4880 | 4885 | 4890 | 4880 | 136 |
| 263 | 20230627 | 150400 | 1687428080 | 4885 | 4890 | 4890 | 4885 | 56 |
| 264 | 20230627 | 150300 | 1687154265 | 4890 | 4890 | 4890 | 4890 | 0 |
| 265 | 20230627 | 150200 | 1687154265 | 4890 | 4890 | 4890 | 4880 | 648 |
| 266 | 20230627 | 150100 | 1683990585 | 4890 | 4890 | 4890 | 4890 | 20 |
| 267 | 20230627 | 150000 | 1683892785 | 4885 | 4885 | 4885 | 4885 | 0 |
| 268 | 20230627 | 145900 | 1683892785 | 4885 | 4890 | 4890 | 4885 | 767 |
| 269 | 20230627 | 145800 | 1680145340 | 4890 | 4885 | 4890 | 4885 | 1105 |
| 270 | 20230627 | 145700 | 1674744795 | 4890 | 4890 | 4890 | 4890 | 450 |
| 271 | 20230627 | 145600 | 1672544295 | 4890 | 4895 | 4895 | 4890 | 800 |
| 272 | 20230627 | 145500 | 1668629935 | 4895 | 4890 | 4895 | 4890 | 465 |
| 273 | 20230627 | 145400 | 1666354050 | 4890 | 4895 | 4895 | 4890 | 1567 |
| 274 | 20230627 | 145300 | 1658687040 | 4900 | 4900 | 4900 | 4900 | 1159 |
| 275 | 20230627 | 145200 | 1653007940 | 4900 | 4900 | 4900 | 4895 | 1357 |
| 276 | 20230627 | 145100 | 1646358645 | 4905 | 4905 | 4910 | 4905 | 759 |
| 277 | 20230627 | 145000 | 1642635700 | 4905 | 4910 | 4910 | 4905 | 1763 |
| 278 | 20230627 | 144900 | 1633982820 | 4915 | 4925 | 4930 | 4915 | 2040 |
| 279 | 20230627 | 144800 | 1623951975 | 4925 | 4935 | 4935 | 4925 | 709 |
| 280 | 20230627 | 144700 | 1620458930 | 4935 | 4930 | 4935 | 4930 | 3072 |
| 281 | 20230627 | 144600 | 1605303820 | 4935 | 4935 | 4940 | 4925 | 6276 |
| 282 | 20230627 | 144500 | 1574350375 | 4935 | 4935 | 4935 | 4925 | 4865 |
| 283 | 20230627 | 144400 | 1550362060 | 4925 | 4920 | 4935 | 4915 | 10700 |
| 284 | 20230627 | 144300 | 1497631375 | 4920 | 4930 | 4940 | 4910 | 12584 |
| 285 | 20230627 | 144200 | 1435613020 | 4930 | 4885 | 4930 | 4885 | 8486 |
| 286 | 20230627 | 144100 | 1393890410 | 4900 | 4885 | 4900 | 4885 | 1600 |
| 287 | 20230627 | 144000 | 1386058000 | 4885 | 4885 | 4885 | 4885 | 0 |
| 288 | 20230627 | 143900 | 1386058000 | 4885 | 4885 | 4885 | 4885 | 3 |
| 289 | 20230627 | 143800 | 1386043345 | 4870 | 4870 | 4870 | 4870 | 0 |
| 290 | 20230627 | 143700 | 1386043345 | 4870 | 4885 | 4885 | 4870 | 130 |
| 291 | 20230627 | 143600 | 1385409945 | 4885 | 4885 | 4885 | 4885 | 50 |
| 292 | 20230627 | 143500 | 1385165695 | 4885 | 4885 | 4885 | 4885 | 2 |
| 293 | 20230627 | 143400 | 1385155925 | 4895 | 4885 | 4895 | 4885 | 11 |
| 294 | 20230627 | 143300 | 1385102145 | 4870 | 4880 | 4880 | 4870 | 183 |
| 295 | 20230627 | 143200 | 1384209115 | 4875 | 4870 | 4875 | 4870 | 2542 |
| 296 | 20230627 | 143100 | 1371816980 | 4875 | 4870 | 4875 | 4870 | 253 |
| 297 | 20230627 | 143000 | 1370583755 | 4870 | 4870 | 4870 | 4870 | 299 |
| 298 | 20230627 | 142900 | 1369127625 | 4865 | 4865 | 4865 | 4865 | 1200 |
| 299 | 20230627 | 142800 | 1363289625 | 4875 | 4875 | 4875 | 4875 | 2 |
| 300 | 20230627 | 142700 | 1363279875 | 4870 | 4870 | 4870 | 4870 | 0 |
| 301 | 20230627 | 142600 | 1363279875 | 4870 | 4870 | 4870 | 4865 | 427 |
| 302 | 20230627 | 142500 | 1361202510 | 4865 | 4870 | 4870 | 4865 | 15 |
| 303 | 20230627 | 142400 | 1361129470 | 4870 | 4870 | 4870 | 4870 | 1 |
| 304 | 20230627 | 142300 | 1361124600 | 4875 | 4870 | 4875 | 4870 | 412 |
| 305 | 20230627 | 142200 | 1359116200 | 4870 | 4870 | 4870 | 4870 | 150 |
| 306 | 20230627 | 142100 | 1358385700 | 4865 | 4865 | 4865 | 4865 | 0 |
| 307 | 20230627 | 142000 | 1358385700 | 4865 | 4865 | 4865 | 4865 | 300 |
| 308 | 20230627 | 141900 | 1356926200 | 4865 | 4865 | 4865 | 4865 | 0 |
| 309 | 20230627 | 141800 | 1356926200 | 4865 | 4865 | 4865 | 4860 | 60 |
| 310 | 20230627 | 141700 | 1356634305 | 4865 | 4865 | 4865 | 4865 | 0 |
| 311 | 20230627 | 141600 | 1356634305 | 4865 | 4865 | 4865 | 4865 | 520 |
| 312 | 20230627 | 141500 | 1354104505 | 4865 | 4865 | 4865 | 4865 | 50 |
| 313 | 20230627 | 141400 | 1353861255 | 4865 | 4865 | 4865 | 4865 | 58 |
| 314 | 20230627 | 141300 | 1353579085 | 4865 | 4865 | 4865 | 4865 | 72 |
| 315 | 20230627 | 141200 | 1353228805 | 4865 | 4865 | 4865 | 4865 | 1123 |
| 316 | 20230627 | 141100 | 1347765410 | 4865 | 4865 | 4865 | 4865 | 0 |
| 317 | 20230627 | 141000 | 1347765410 | 4865 | 4865 | 4865 | 4865 | 10 |
| 318 | 20230627 | 140900 | 1347716760 | 4865 | 4865 | 4865 | 4865 | 295 |
| 319 | 20230627 | 140800 | 1346281585 | 4875 | 4875 | 4875 | 4875 | 151 |
| 320 | 20230627 | 140700 | 1345545460 | 4865 | 4865 | 4865 | 4865 | 0 |
| 321 | 20230627 | 140600 | 1345545460 | 4865 | 4865 | 4865 | 4865 | 216 |
| 322 | 20230627 | 140500 | 1344494620 | 4865 | 4865 | 4865 | 4865 | 769 |
| 323 | 20230627 | 140400 | 1340753435 | 4870 | 4875 | 4875 | 4870 | 592 |
| 324 | 20230627 | 140300 | 1337870145 | 4880 | 4875 | 4880 | 4875 | 2015 |
| 325 | 20230627 | 140200 | 1328046770 | 4880 | 4885 | 4885 | 4880 | 1368 |
| 326 | 20230627 | 140100 | 1321369060 | 4885 | 4885 | 4885 | 4885 | 0 |
| 327 | 20230627 | 140000 | 1321369060 | 4885 | 4885 | 4885 | 4885 | 139 |
| 328 | 20230627 | 135900 | 1320690045 | 4885 | 4885 | 4885 | 4885 | 16 |
| 329 | 20230627 | 135800 | 1320611885 | 4880 | 4880 | 4880 | 4880 | 7 |
| 330 | 20230627 | 135700 | 1320577725 | 4880 | 4880 | 4880 | 4880 | 337 |
| 331 | 20230627 | 135600 | 1318933165 | 4880 | 4880 | 4880 | 4880 | 1200 |
| 332 | 20230627 | 135500 | 1313077165 | 4885 | 4885 | 4885 | 4885 | 0 |
| 333 | 20230627 | 135400 | 1313077165 | 4885 | 4885 | 4885 | 4885 | 13 |
| 334 | 20230627 | 135300 | 1313013660 | 4885 | 4885 | 4885 | 4885 | 26 |
| 335 | 20230627 | 135200 | 1312886650 | 4885 | 4885 | 4885 | 4885 | 0 |
| 336 | 20230627 | 135100 | 1312886650 | 4885 | 4885 | 4885 | 4885 | 15 |
| 337 | 20230627 | 135000 | 1312813375 | 4885 | 4890 | 4890 | 4880 | 41 |
| 338 | 20230627 | 134900 | 1312613225 | 4890 | 4890 | 4890 | 4880 | 75 |
| 339 | 20230627 | 134800 | 1312246885 | 4885 | 4895 | 4900 | 4885 | 828 |
| 340 | 20230627 | 134700 | 1308195775 | 4895 | 4890 | 4895 | 4890 | 320 |
| 341 | 20230627 | 134600 | 1306630965 | 4885 | 4890 | 4910 | 4885 | 3472 |
| 342 | 20230627 | 134500 | 1289665975 | 4895 | 4915 | 4915 | 4895 | 71 |
| 343 | 20230627 | 134400 | 1289317385 | 4905 | 4905 | 4905 | 4905 | 2 |
| 344 | 20230627 | 134300 | 1289307575 | 4905 | 4900 | 4915 | 4890 | 926 |
| 345 | 20230627 | 134200 | 1284772660 | 4920 | 4925 | 4925 | 4890 | 12 |
| 346 | 20230627 | 134100 | 1284713645 | 4930 | 4895 | 4930 | 4895 | 2338 |
| 347 | 20230627 | 134000 | 1273230580 | 4905 | 4900 | 4905 | 4900 | 2983 |
| 348 | 20230627 | 133900 | 1258612875 | 4895 | 4895 | 4895 | 4895 | 120 |
| 349 | 20230627 | 133800 | 1258025475 | 4900 | 4895 | 4900 | 4895 | 643 |
| 350 | 20230627 | 133700 | 1254877985 | 4885 | 4885 | 4885 | 4885 | 8046 |
| 351 | 20230627 | 133600 | 1215573275 | 4885 | 4880 | 4885 | 4880 | 492 |
| 352 | 20230627 | 133500 | 1213170930 | 4880 | 4880 | 4880 | 4880 | 210 |
| 353 | 20230627 | 133400 | 1212146130 | 4880 | 4880 | 4880 | 4880 | 729 |
| 354 | 20230627 | 133300 | 1208588610 | 4880 | 4880 | 4880 | 4880 | 30 |
| 355 | 20230627 | 133200 | 1208442210 | 4880 | 4880 | 4880 | 4880 | 51 |
| 356 | 20230627 | 133100 | 1208193330 | 4875 | 4875 | 4875 | 4875 | 0 |
| 357 | 20230627 | 133000 | 1208193330 | 4875 | 4880 | 4880 | 4875 | 41 |
| 358 | 20230627 | 132900 | 1207993305 | 4880 | 4880 | 4880 | 4880 | 8 |
| 359 | 20230627 | 132800 | 1207954265 | 4880 | 4880 | 4880 | 4880 | 12 |
| 360 | 20230627 | 132700 | 1207895705 | 4880 | 4880 | 4880 | 4875 | 19 |
| 361 | 20230627 | 132600 | 1207802990 | 4880 | 4875 | 4880 | 4875 | 137 |
| 362 | 20230627 | 132500 | 1207134435 | 4880 | 4880 | 4880 | 4880 | 451 |
| 363 | 20230627 | 132400 | 1204933555 | 4880 | 4880 | 4880 | 4880 | 243 |
| 364 | 20230627 | 132300 | 1203747715 | 4880 | 4885 | 4885 | 4875 | 1232 |
| 365 | 20230627 | 132200 | 1197735575 | 4880 | 4880 | 4880 | 4880 | 271 |
| 366 | 20230627 | 132100 | 1196413095 | 4880 | 4885 | 4885 | 4880 | 307 |
| 367 | 20230627 | 132000 | 1194914880 | 4885 | 4885 | 4885 | 4885 | 1343 |
| 368 | 20230627 | 131900 | 1188354325 | 4885 | 4880 | 4885 | 4880 | 260 |
| 369 | 20230627 | 131800 | 1187085425 | 4885 | 4880 | 4885 | 4880 | 855 |
| 370 | 20230627 | 131700 | 1182910655 | 4880 | 4880 | 4880 | 4880 | 771 |
| 371 | 20230627 | 131600 | 1179148175 | 4880 | 4880 | 4880 | 4875 | 99 |
| 372 | 20230627 | 131500 | 1178665200 | 4875 | 4875 | 4875 | 4875 | 2691 |
| 373 | 20230627 | 131400 | 1165546575 | 4875 | 4875 | 4875 | 4875 | 5 |
| 374 | 20230627 | 131300 | 1165522200 | 4870 | 4875 | 4875 | 4870 | 18 |
| 375 | 20230627 | 131200 | 1165434510 | 4875 | 4875 | 4875 | 4875 | 2 |
| 376 | 20230627 | 131100 | 1165424760 | 4870 | 4870 | 4870 | 4870 | 0 |
| 377 | 20230627 | 131000 | 1165424760 | 4870 | 4875 | 4875 | 4870 | 597 |
| 378 | 20230627 | 130900 | 1162517360 | 4875 | 4875 | 4875 | 4875 | 32 |
| 379 | 20230627 | 130800 | 1162361360 | 4875 | 4875 | 4875 | 4875 | 1 |
| 380 | 20230627 | 130700 | 1162356485 | 4875 | 4875 | 4875 | 4875 | 0 |
| 381 | 20230627 | 130600 | 1162356485 | 4875 | 4870 | 4875 | 4870 | 373 |
| 382 | 20230627 | 130500 | 1160539960 | 4875 | 4875 | 4875 | 4875 | 5 |
| 383 | 20230627 | 130400 | 1160515585 | 4875 | 4875 | 4875 | 4875 | 5 |
| 384 | 20230627 | 130300 | 1160491210 | 4875 | 4875 | 4875 | 4875 | 17 |
| 385 | 20230627 | 130200 | 1160408335 | 4875 | 4875 | 4875 | 4870 | 859 |
| 386 | 20230627 | 130100 | 1156224945 | 4875 | 4870 | 4875 | 4870 | 670 |
| 387 | 20230627 | 130000 | 1152961840 | 4870 | 4875 | 4875 | 4870 | 371 |
| 388 | 20230627 | 125900 | 1151154415 | 4880 | 4880 | 4880 | 4880 | 148 |
| 389 | 20230627 | 125800 | 1150432175 | 4875 | 4875 | 4875 | 4875 | 199 |
| 390 | 20230627 | 125700 | 1149462050 | 4875 | 4875 | 4875 | 4875 | 1 |
| 391 | 20230627 | 125600 | 1149457175 | 4875 | 4875 | 4875 | 4875 | 62 |
| 392 | 20230627 | 125500 | 1149154925 | 4865 | 4865 | 4865 | 4865 | 200 |
| 393 | 20230627 | 125400 | 1148181925 | 4865 | 4865 | 4865 | 4865 | 0 |
| 394 | 20230627 | 125300 | 1148181925 | 4865 | 4865 | 4865 | 4865 | 352 |
| 395 | 20230627 | 125200 | 1146469445 | 4865 | 4865 | 4865 | 4865 | 0 |
| 396 | 20230627 | 125100 | 1146469445 | 4865 | 4865 | 4865 | 4865 | 0 |
| 397 | 20230627 | 125000 | 1146469445 | 4865 | 4865 | 4865 | 4865 | 1 |
| 398 | 20230627 | 124900 | 1146464580 | 4880 | 4880 | 4880 | 4880 | 10 |
| 399 | 20230627 | 124800 | 1146415780 | 4865 | 4865 | 4865 | 4865 | 0 |
| 400 | 20230627 | 124700 | 1146415780 | 4865 | 4865 | 4865 | 4865 | 1 |
| 401 | 20230627 | 124600 | 1146410915 | 4860 | 4865 | 4865 | 4860 | 108 |
| 402 | 20230627 | 124500 | 1145886030 | 4860 | 4865 | 4865 | 4860 | 580 |
| 403 | 20230627 | 124400 | 1143067225 | 4885 | 4845 | 4885 | 4845 | 4101 |
| 404 | 20230627 | 124300 | 1123106600 | 4845 | 4845 | 4845 | 4845 | 13 |
| 405 | 20230627 | 124200 | 1123043615 | 4840 | 4855 | 4855 | 4840 | 210 |
| 406 | 20230627 | 124100 | 1122027060 | 4840 | 4840 | 4840 | 4840 | 0 |
| 407 | 20230627 | 124000 | 1122027060 | 4840 | 4840 | 4840 | 4840 | 1362 |
| 408 | 20230627 | 123900 | 1115434980 | 4840 | 4845 | 4845 | 4840 | 707 |
| 409 | 20230627 | 123800 | 1112011065 | 4845 | 4855 | 4855 | 4845 | 601 |
| 410 | 20230627 | 123700 | 1109098295 | 4850 | 4855 | 4855 | 4850 | 2005 |
| 411 | 20230627 | 123600 | 1099367020 | 4860 | 4860 | 4860 | 4860 | 1 |
| 412 | 20230627 | 123500 | 1099362160 | 4860 | 4860 | 4860 | 4860 | 0 |
| 413 | 20230627 | 123400 | 1099362160 | 4860 | 4860 | 4860 | 4860 | 1191 |
| 414 | 20230627 | 123300 | 1093573900 | 4860 | 4860 | 4860 | 4860 | 100 |
| 415 | 20230627 | 123200 | 1093087900 | 4860 | 4860 | 4860 | 4860 | 1 |
| 416 | 20230627 | 123100 | 1093083040 | 4865 | 4865 | 4865 | 4865 | 705 |
| 417 | 20230627 | 123000 | 1089653215 | 4865 | 4865 | 4865 | 4865 | 100 |
| 418 | 20230627 | 122900 | 1089166715 | 4865 | 4865 | 4865 | 4865 | 0 |
| 419 | 20230627 | 122800 | 1089166715 | 4865 | 4865 | 4865 | 4865 | 365 |
| 420 | 20230627 | 122700 | 1087390990 | 4860 | 4860 | 4860 | 4860 | 0 |
| 421 | 20230627 | 122600 | 1087390990 | 4860 | 4860 | 4860 | 4860 | 0 |
| 422 | 20230627 | 122500 | 1087390990 | 4860 | 4860 | 4860 | 4860 | 0 |
| 423 | 20230627 | 122400 | 1087390990 | 4860 | 4860 | 4860 | 4860 | 3000 |
| 424 | 20230627 | 122300 | 1072810990 | 4865 | 4865 | 4865 | 4865 | 22 |
| 425 | 20230627 | 122200 | 1072703960 | 4865 | 4865 | 4865 | 4865 | 500 |
| 426 | 20230627 | 122100 | 1070271460 | 4860 | 4860 | 4860 | 4860 | 20 |
| 427 | 20230627 | 122000 | 1070174260 | 4865 | 4865 | 4865 | 4865 | 21 |
| 428 | 20230627 | 121900 | 1070072095 | 4860 | 4860 | 4860 | 4860 | 107 |
| 429 | 20230627 | 121800 | 1069552075 | 4860 | 4860 | 4860 | 4860 | 0 |
| 430 | 20230627 | 121700 | 1069552075 | 4860 | 4860 | 4860 | 4860 | 140 |
| 431 | 20230627 | 121600 | 1068871675 | 4860 | 4860 | 4860 | 4860 | 822 |
| 432 | 20230627 | 121500 | 1064876755 | 4860 | 4865 | 4865 | 4860 | 18 |
| 433 | 20230627 | 121400 | 1064789225 | 4865 | 4865 | 4865 | 4865 | 32 |
| 434 | 20230627 | 121300 | 1064633545 | 4865 | 4870 | 4870 | 4865 | 488 |
| 435 | 20230627 | 121200 | 1062259375 | 4870 | 4870 | 4870 | 4870 | 539 |
| 436 | 20230627 | 121100 | 1059634445 | 4870 | 4870 | 4870 | 4870 | 0 |
| 437 | 20230627 | 121000 | 1059634445 | 4870 | 4870 | 4870 | 4870 | 0 |
| 438 | 20230627 | 120900 | 1059634445 | 4870 | 4870 | 4870 | 4870 | 293 |
| 439 | 20230627 | 120800 | 1058207535 | 4870 | 4870 | 4870 | 4870 | 100 |
| 440 | 20230627 | 120700 | 1057720535 | 4865 | 4870 | 4870 | 4865 | 57 |
| 441 | 20230627 | 120600 | 1057443220 | 4875 | 4875 | 4875 | 4875 | 0 |
| 442 | 20230627 | 120500 | 1057443220 | 4875 | 4875 | 4875 | 4875 | 0 |
| 443 | 20230627 | 120400 | 1057443220 | 4875 | 4875 | 4875 | 4875 | 0 |
| 444 | 20230627 | 120300 | 1057443220 | 4875 | 4875 | 4875 | 4875 | 0 |
| 445 | 20230627 | 120200 | 1057443220 | 4875 | 4875 | 4875 | 4875 | 1 |
| 446 | 20230627 | 120100 | 1057438345 | 4865 | 4865 | 4865 | 4865 | 0 |
| 447 | 20230627 | 120000 | 1057438345 | 4865 | 4865 | 4865 | 4865 | 300 |
| 448 | 20230627 | 115900 | 1055978845 | 4865 | 4870 | 4870 | 4865 | 160 |
| 449 | 20230627 | 115800 | 1055200310 | 4875 | 4870 | 4875 | 4870 | 101 |
| 450 | 20230627 | 115700 | 1054708435 | 4865 | 4865 | 4865 | 4865 | 0 |
| 451 | 20230627 | 115600 | 1054708435 | 4865 | 4870 | 4870 | 4865 | 2012 |
| 452 | 20230627 | 115500 | 1044918755 | 4875 | 4875 | 4875 | 4870 | 1005 |
| 453 | 20230627 | 115400 | 1040023880 | 4875 | 4875 | 4875 | 4875 | 86 |
| 454 | 20230627 | 115300 | 1039604630 | 4875 | 4875 | 4875 | 4875 | 0 |
| 455 | 20230627 | 115200 | 1039604630 | 4875 | 4875 | 4875 | 4875 | 0 |
| 456 | 20230627 | 115100 | 1039604630 | 4875 | 4875 | 4875 | 4875 | 201 |
| 457 | 20230627 | 115000 | 1038624755 | 4875 | 4875 | 4875 | 4875 | 581 |
| 458 | 20230627 | 114900 | 1035792380 | 4875 | 4870 | 4875 | 4870 | 341 |
| 459 | 20230627 | 114800 | 1034131645 | 4870 | 4870 | 4870 | 4870 | 60 |
| 460 | 20230627 | 114700 | 1033839445 | 4875 | 4880 | 4880 | 4875 | 144 |
| 461 | 20230627 | 114600 | 1033137225 | 4880 | 4875 | 4880 | 4875 | 196 |
| 462 | 20230627 | 114500 | 1032181425 | 4875 | 4875 | 4875 | 4875 | 1 |
| 463 | 20230627 | 114400 | 1032176550 | 4875 | 4875 | 4875 | 4875 | 201 |
| 464 | 20230627 | 114300 | 1031196675 | 4875 | 4875 | 4875 | 4875 | 200 |
| 465 | 20230627 | 114200 | 1030221675 | 4875 | 4875 | 4875 | 4875 | 0 |
| 466 | 20230627 | 114100 | 1030221675 | 4875 | 4875 | 4875 | 4875 | 0 |
| 467 | 20230627 | 114000 | 1030221675 | 4875 | 4875 | 4875 | 4875 | 300 |
| 468 | 20230627 | 113900 | 1028759175 | 4875 | 4875 | 4875 | 4875 | 0 |
| 469 | 20230627 | 113800 | 1028759175 | 4875 | 4875 | 4875 | 4875 | 123 |
| 470 | 20230627 | 113700 | 1028159550 | 4875 | 4875 | 4875 | 4875 | 200 |
| 471 | 20230627 | 113600 | 1027184550 | 4870 | 4875 | 4875 | 4870 | 2461 |
| 472 | 20230627 | 113500 | 1015194815 | 4875 | 4875 | 4875 | 4875 | 3001 |
| 473 | 20230627 | 113400 | 1000564940 | 4880 | 4880 | 4880 | 4880 | 1 |
| 474 | 20230627 | 113300 | 1000560060 | 4875 | 4880 | 4880 | 4875 | 698 |
| 475 | 20230627 | 113200 | 997156310 | 4880 | 4880 | 4880 | 4880 | 10 |
| 476 | 20230627 | 113100 | 997107510 | 4880 | 4885 | 4885 | 4880 | 101 |
| 477 | 20230627 | 113000 | 996614625 | 4880 | 4880 | 4880 | 4880 | 98 |
| 478 | 20230627 | 112900 | 996136385 | 4880 | 4880 | 4890 | 4880 | 1413 |
| 479 | 20230627 | 112800 | 989234315 | 4875 | 4875 | 4875 | 4875 | 207 |
| 480 | 20230627 | 112700 | 988225190 | 4870 | 4880 | 4880 | 4870 | 341 |
| 481 | 20230627 | 112600 | 986563820 | 4875 | 4875 | 4890 | 4875 | 727 |
| 482 | 20230627 | 112500 | 983018630 | 4875 | 4875 | 4875 | 4875 | 200 |
| 483 | 20230627 | 112400 | 982043630 | 4875 | 4875 | 4875 | 4875 | 208 |
| 484 | 20230627 | 112300 | 981029630 | 4875 | 4895 | 4895 | 4875 | 1116 |
| 485 | 20230627 | 112200 | 975589010 | 4880 | 4880 | 4880 | 4880 | 10 |
| 486 | 20230627 | 112100 | 975540210 | 4880 | 4895 | 4895 | 4880 | 2955 |
| 487 | 20230627 | 112000 | 961115810 | 4895 | 4900 | 4900 | 4895 | 1161 |
| 488 | 20230627 | 111900 | 955431715 | 4900 | 4900 | 4900 | 4900 | 678 |
| 489 | 20230627 | 111800 | 952109515 | 4895 | 4895 | 4895 | 4895 | 331 |
| 490 | 20230627 | 111700 | 950489270 | 4895 | 4890 | 4895 | 4890 | 1193 |
| 491 | 20230627 | 111600 | 944654610 | 4890 | 4875 | 4890 | 4875 | 80 |
| 492 | 20230627 | 111500 | 944263860 | 4890 | 4870 | 4890 | 4870 | 4639 |
| 493 | 20230627 | 111400 | 921633515 | 4875 | 4875 | 4875 | 4875 | 50 |
| 494 | 20230627 | 111300 | 921389765 | 4875 | 4875 | 4875 | 4875 | 239 |
| 495 | 20230627 | 111200 | 920224640 | 4875 | 4875 | 4875 | 4875 | 27 |
| 496 | 20230627 | 111100 | 920093015 | 4875 | 4875 | 4875 | 4875 | 184 |
| 497 | 20230627 | 111000 | 919196015 | 4875 | 4875 | 4875 | 4875 | 229 |
| 498 | 20230627 | 110900 | 918079640 | 4875 | 4870 | 4875 | 4870 | 2639 |
| 499 | 20230627 | 110800 | 905222115 | 4870 | 4865 | 4870 | 4865 | 169 |
| 500 | 20230627 | 110700 | 904399305 | 4865 | 4865 | 4865 | 4865 | 170 |
| 501 | 20230627 | 110600 | 903572255 | 4865 | 4865 | 4865 | 4865 | 822 |
| 502 | 20230627 | 110500 | 899573225 | 4865 | 4860 | 4865 | 4855 | 1452 |
| 503 | 20230627 | 110400 | 892510475 | 4855 | 4865 | 4865 | 4855 | 442 |
| 504 | 20230627 | 110300 | 890363005 | 4850 | 4850 | 4865 | 4850 | 1168 |
| 505 | 20230627 | 110200 | 884693615 | 4850 | 4845 | 4860 | 4845 | 1276 |
| 506 | 20230627 | 110100 | 878498810 | 4850 | 4850 | 4850 | 4850 | 330 |
| 507 | 20230627 | 110000 | 876898310 | 4850 | 4845 | 4850 | 4845 | 336 |
| 508 | 20230627 | 105900 | 875270240 | 4840 | 4840 | 4840 | 4840 | 48 |
| 509 | 20230627 | 105800 | 875037920 | 4840 | 4835 | 4840 | 4835 | 175 |
| 510 | 20230627 | 105700 | 874191770 | 4830 | 4835 | 4835 | 4830 | 58 |
| 511 | 20230627 | 105600 | 873911485 | 4835 | 4835 | 4835 | 4835 | 303 |
| 512 | 20230627 | 105500 | 872446480 | 4835 | 4830 | 4835 | 4830 | 25 |
| 513 | 20230627 | 105400 | 872325610 | 4825 | 4830 | 4830 | 4825 | 11 |
| 514 | 20230627 | 105300 | 872272525 | 4835 | 4825 | 4835 | 4825 | 74 |
| 515 | 20230627 | 105200 | 871915465 | 4825 | 4825 | 4825 | 4820 | 10127 |
| 516 | 20230627 | 105100 | 823102690 | 4825 | 4835 | 4835 | 4825 | 28 |
| 517 | 20230627 | 105000 | 822967540 | 4825 | 4840 | 4840 | 4825 | 51 |
| 518 | 20230627 | 104900 | 822721445 | 4820 | 4820 | 4820 | 4820 | 20 |
| 519 | 20230627 | 104800 | 822625045 | 4845 | 4830 | 4845 | 4830 | 4 |
| 520 | 20230627 | 104700 | 822605710 | 4810 | 4810 | 4810 | 4810 | 0 |
| 521 | 20230627 | 104600 | 822605710 | 4810 | 4810 | 4810 | 4810 | 0 |
| 522 | 20230627 | 104500 | 822605710 | 4810 | 4805 | 4810 | 4805 | 427 |
| 523 | 20230627 | 104400 | 820552015 | 4810 | 4820 | 4820 | 4810 | 216 |
| 524 | 20230627 | 104300 | 819512975 | 4820 | 4805 | 4820 | 4805 | 316 |
| 525 | 20230627 | 104200 | 817994560 | 4805 | 4805 | 4805 | 4805 | 0 |
| 526 | 20230627 | 104100 | 817994560 | 4805 | 4810 | 4810 | 4805 | 2100 |
| 527 | 20230627 | 104000 | 807899865 | 4820 | 4820 | 4820 | 4820 | 5 |
| 528 | 20230627 | 103900 | 807875765 | 4810 | 4800 | 4810 | 4800 | 283 |
| 529 | 20230627 | 103800 | 806515370 | 4800 | 4805 | 4810 | 4800 | 4917 |
| 530 | 20230627 | 103700 | 782896220 | 4805 | 4815 | 4815 | 4805 | 4923 |
| 531 | 20230627 | 103600 | 759203110 | 4815 | 4825 | 4825 | 4815 | 3405 |
| 532 | 20230627 | 103500 | 742784845 | 4840 | 4830 | 4840 | 4825 | 4765 |
| 533 | 20230627 | 103400 | 719765375 | 4845 | 4845 | 4845 | 4845 | 41 |
| 534 | 20230627 | 103300 | 719566730 | 4830 | 4845 | 4845 | 4830 | 210 |
| 535 | 20230627 | 103200 | 718552280 | 4830 | 4845 | 4845 | 4830 | 171 |
| 536 | 20230627 | 103100 | 717726335 | 4830 | 4830 | 4830 | 4830 | 288 |
| 537 | 20230627 | 103000 | 716335295 | 4830 | 4840 | 4845 | 4830 | 355 |
| 538 | 20230627 | 102900 | 714619100 | 4840 | 4840 | 4840 | 4840 | 0 |
| 539 | 20230627 | 102800 | 714619100 | 4840 | 4840 | 4840 | 4840 | 19 |
| 540 | 20230627 | 102700 | 714527140 | 4840 | 4840 | 4840 | 4840 | 4 |
| 541 | 20230627 | 102600 | 714507780 | 4840 | 4840 | 4840 | 4840 | 0 |
| 542 | 20230627 | 102500 | 714507780 | 4840 | 4855 | 4855 | 4840 | 338 |
| 543 | 20230627 | 102400 | 712870890 | 4855 | 4855 | 4855 | 4855 | 44 |
| 544 | 20230627 | 102300 | 712657270 | 4860 | 4840 | 4860 | 4815 | 7307 |
| 545 | 20230627 | 102200 | 677400575 | 4840 | 4840 | 4840 | 4840 | 324 |
| 546 | 20230627 | 102100 | 675832415 | 4845 | 4850 | 4850 | 4845 | 272 |
| 547 | 20230627 | 102000 | 674514515 | 4845 | 4865 | 4870 | 4845 | 455 |
| 548 | 20230627 | 101900 | 672299025 | 4835 | 4830 | 4860 | 4830 | 17213 |
| 549 | 20230627 | 101800 | 589157195 | 4830 | 4845 | 4845 | 4830 | 2393 |
| 550 | 20230627 | 101700 | 577594115 | 4845 | 4845 | 4845 | 4845 | 109 |
| 551 | 20230627 | 101600 | 577066010 | 4865 | 4865 | 4865 | 4865 | 1 |
| 552 | 20230627 | 101500 | 577061145 | 4845 | 4840 | 4845 | 4840 | 943 |
| 553 | 20230627 | 101400 | 572494025 | 4845 | 4865 | 4865 | 4845 | 40162 |
| 554 | 20230627 | 101300 | 377895245 | 4865 | 4870 | 4870 | 4865 | 156 |
| 555 | 20230627 | 101200 | 377135655 | 4845 | 4865 | 4865 | 4845 | 702 |
| 556 | 20230627 | 101100 | 373733525 | 4870 | 4875 | 4875 | 4870 | 33 |
| 557 | 20230627 | 101000 | 373572810 | 4870 | 4880 | 4880 | 4870 | 1823 |
| 558 | 20230627 | 100900 | 364680030 | 4880 | 4890 | 4890 | 4880 | 2050 |
| 559 | 20230627 | 100800 | 354675530 | 4890 | 4885 | 4890 | 4885 | 805 |
| 560 | 20230627 | 100700 | 350740840 | 4880 | 4880 | 4880 | 4880 | 31 |
| 561 | 20230627 | 100600 | 350589560 | 4880 | 4840 | 4880 | 4840 | 4243 |
| 562 | 20230627 | 100500 | 329973300 | 4855 | 4855 | 4855 | 4855 | 1 |
| 563 | 20230627 | 100400 | 329968445 | 4835 | 4835 | 4835 | 4835 | 1736 |
| 564 | 20230627 | 100300 | 321574885 | 4835 | 4845 | 4845 | 4835 | 1000 |
| 565 | 20230627 | 100200 | 316735555 | 4850 | 4850 | 4850 | 4850 | 0 |
| 566 | 20230627 | 100100 | 316735555 | 4850 | 4850 | 4850 | 4850 | 0 |
| 567 | 20230627 | 100000 | 316735555 | 4850 | 4845 | 4850 | 4835 | 620 |
| 568 | 20230627 | 095900 | 313734010 | 4850 | 4850 | 4850 | 4850 | 147 |
| 569 | 20230627 | 095800 | 313021060 | 4860 | 4860 | 4860 | 4860 | 342 |
| 570 | 20230627 | 095700 | 311358940 | 4860 | 4870 | 4870 | 4860 | 2334 |
| 571 | 20230627 | 095600 | 300007730 | 4865 | 4860 | 4865 | 4860 | 75 |
| 572 | 20230627 | 095500 | 299642865 | 4850 | 4860 | 4865 | 4850 | 2052 |
| 573 | 20230627 | 095400 | 289677145 | 4845 | 4845 | 4845 | 4845 | 0 |
| 574 | 20230627 | 095300 | 289677145 | 4845 | 4845 | 4845 | 4845 | 0 |
| 575 | 20230627 | 095200 | 289677145 | 4845 | 4835 | 4865 | 4835 | 2579 |
| 576 | 20230627 | 095100 | 277198150 | 4835 | 4835 | 4835 | 4835 | 50 |
| 577 | 20230627 | 095000 | 276956400 | 4825 | 4825 | 4835 | 4825 | 853 |
| 578 | 20230627 | 094900 | 272840665 | 4840 | 4830 | 4840 | 4830 | 318 |
| 579 | 20230627 | 094800 | 271303715 | 4825 | 4835 | 4835 | 4825 | 2301 |
| 580 | 20230627 | 094700 | 260198380 | 4825 | 4840 | 4840 | 4825 | 129 |
| 581 | 20230627 | 094600 | 259575070 | 4840 | 4840 | 4840 | 4840 | 1 |
| 582 | 20230627 | 094500 | 259570230 | 4825 | 4840 | 4840 | 4825 | 156 |
| 583 | 20230627 | 094400 | 258817295 | 4840 | 4820 | 4840 | 4820 | 416 |
| 584 | 20230627 | 094300 | 256812150 | 4825 | 4825 | 4840 | 4825 | 1755 |
| 585 | 20230627 | 094200 | 248344260 | 4830 | 4830 | 4835 | 4830 | 998 |
| 586 | 20230627 | 094100 | 243523915 | 4835 | 4840 | 4840 | 4835 | 255 |
| 587 | 20230627 | 094000 | 242290960 | 4850 | 4850 | 4850 | 4850 | 1 |
| 588 | 20230627 | 093900 | 242286110 | 4830 | 4850 | 4850 | 4830 | 582 |
| 589 | 20230627 | 093800 | 239471620 | 4855 | 4865 | 4865 | 4855 | 327 |
| 590 | 20230627 | 093700 | 237883755 | 4865 | 4865 | 4865 | 4865 | 0 |
| 591 | 20230627 | 093600 | 237883755 | 4865 | 4865 | 4870 | 4865 | 576 |
| 592 | 20230627 | 093500 | 235081500 | 4865 | 4850 | 4870 | 4845 | 1535 |
| 593 | 20230627 | 093400 | 227619705 | 4845 | 4855 | 4855 | 4845 | 52 |
| 594 | 20230627 | 093300 | 227367255 | 4840 | 4845 | 4850 | 4840 | 1696 |
| 595 | 20230627 | 093200 | 219154415 | 4845 | 4845 | 4845 | 4840 | 34 |
| 596 | 20230627 | 093100 | 218989695 | 4835 | 4845 | 4845 | 4835 | 1201 |
| 597 | 20230627 | 093000 | 213182850 | 4830 | 4850 | 4850 | 4830 | 1120 |
| 598 | 20230627 | 092900 | 207759720 | 4850 | 4845 | 4850 | 4845 | 518 |
| 599 | 20230627 | 092800 | 205250005 | 4845 | 4845 | 4845 | 4845 | 97 |
| 600 | 20230627 | 092700 | 204780040 | 4845 | 4870 | 4870 | 4845 | 234 |
| 601 | 20230627 | 092600 | 203645490 | 4870 | 4870 | 4870 | 4870 | 40 |
| 602 | 20230627 | 092500 | 203450690 | 4870 | 4870 | 4875 | 4870 | 1730 |
| 603 | 20230627 | 092400 | 195024830 | 4870 | 4850 | 4875 | 4850 | 1291 |
| 604 | 20230627 | 092300 | 188740030 | 4820 | 4835 | 4835 | 4820 | 1136 |
| 605 | 20230627 | 092200 | 183264415 | 4820 | 4825 | 4830 | 4820 | 2165 |
| 606 | 20230627 | 092100 | 172808110 | 4825 | 4825 | 4825 | 4820 | 241 |
| 607 | 20230627 | 092000 | 171645445 | 4830 | 4825 | 4830 | 4820 | 1481 |
| 608 | 20230627 | 091900 | 164498760 | 4825 | 4830 | 4830 | 4825 | 2862 |
| 609 | 20230627 | 091800 | 150685100 | 4835 | 4830 | 4835 | 4830 | 323 |
| 610 | 20230627 | 091700 | 149124655 | 4830 | 4845 | 4845 | 4830 | 18 |
| 611 | 20230627 | 091600 | 149037685 | 4850 | 4840 | 4850 | 4835 | 730 |
| 612 | 20230627 | 091500 | 145503950 | 4850 | 4845 | 4850 | 4845 | 34 |
| 613 | 20230627 | 091400 | 145339215 | 4845 | 4850 | 4850 | 4845 | 243 |
| 614 | 20230627 | 091300 | 144160700 | 4850 | 4850 | 4850 | 4850 | 710 |
| 615 | 20230627 | 091200 | 140717200 | 4840 | 4825 | 4840 | 4820 | 1959 |
| 616 | 20230627 | 091100 | 131249870 | 4820 | 4825 | 4825 | 4820 | 601 |
| 617 | 20230627 | 091000 | 128353045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 618 | 20230627 | 090900 | 128353045 | 4835 | 4830 | 4835 | 4830 | 1024 |
| 619 | 20230627 | 090800 | 123407025 | 4830 | 4830 | 4830 | 4830 | 201 |
| 620 | 20230627 | 090700 | 122436195 | 4840 | 4810 | 4845 | 4805 | 2723 |
| 621 | 20230627 | 090600 | 109325790 | 4810 | 4810 | 4810 | 4810 | 5280 |
| 622 | 20230627 | 090500 | 83928990 | 4820 | 4820 | 4820 | 4810 | 6917 |
| 623 | 20230627 | 090400 | 50590555 | 4820 | 4840 | 4850 | 4820 | 4358 |
| 624 | 20230627 | 090300 | 29532515 | 4840 | 4845 | 4850 | 4840 | 539 |
| 625 | 20230627 | 090200 | 26922415 | 4845 | 4850 | 4850 | 4845 | 2443 |
| 626 | 20230627 | 090100 | 15078575 | 4845 | 4850 | 4850 | 4845 | 21 |
| 627 | 20230627 | 090000 | 14976825 | 4850 | 4850 | 4850 | 4850 | 3087 |