30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 7008 |
| 3 | 20230626 | 190100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230626 | 190000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230626 | 185900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230626 | 185800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230626 | 185700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230626 | 185600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230626 | 185500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230626 | 185400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230626 | 185300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230626 | 185200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230626 | 185100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230626 | 185000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230626 | 184900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230626 | 184800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230626 | 184700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230626 | 184600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230626 | 184500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230626 | 184400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230626 | 184300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230626 | 184200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230626 | 184100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230626 | 184000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230626 | 183900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230626 | 183800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230626 | 183700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230626 | 183600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230626 | 183500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230626 | 183400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230626 | 183300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230626 | 183200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 7008 |
| 33 | 20230626 | 183100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230626 | 183000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230626 | 182900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230626 | 182800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230626 | 182700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230626 | 182600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230626 | 182500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230626 | 182400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230626 | 182300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230626 | 182200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230626 | 182100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230626 | 182000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230626 | 181900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230626 | 181800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230626 | 181700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230626 | 181600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230626 | 181500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230626 | 181400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230626 | 181300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230626 | 181200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230626 | 181100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230626 | 181000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230626 | 180900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230626 | 180800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230626 | 180700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230626 | 180600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230626 | 180500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230626 | 180400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230626 | 180300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230626 | 180200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 7008 |
| 63 | 20230626 | 180100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230626 | 180000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230626 | 175900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230626 | 175800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230626 | 175700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230626 | 175600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230626 | 175500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230626 | 175400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230626 | 175300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230626 | 175200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230626 | 175100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230626 | 175000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230626 | 174900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230626 | 174800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230626 | 174700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230626 | 174600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230626 | 174500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230626 | 174400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230626 | 174300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230626 | 174200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230626 | 174100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230626 | 174000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230626 | 173900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230626 | 173800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230626 | 173700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230626 | 173600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230626 | 173500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230626 | 173400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230626 | 173300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230626 | 173200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 7008 |
| 93 | 20230626 | 173100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230626 | 173000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230626 | 172900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230626 | 172800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230626 | 172700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230626 | 172600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230626 | 172500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230626 | 172400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230626 | 172300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230626 | 172200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230626 | 172100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230626 | 172000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230626 | 171900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230626 | 171800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230626 | 171700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230626 | 171600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230626 | 171500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230626 | 171400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230626 | 171300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230626 | 171200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230626 | 171100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230626 | 171000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230626 | 170900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230626 | 170800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230626 | 170700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230626 | 170600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230626 | 170500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230626 | 170400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230626 | 170300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230626 | 170200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 7008 |
| 123 | 20230626 | 170100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230626 | 170000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230626 | 165900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230626 | 165800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230626 | 165700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230626 | 165600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230626 | 165500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230626 | 165400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230626 | 165300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230626 | 165200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230626 | 165100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230626 | 165000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230626 | 164900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230626 | 164800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230626 | 164700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230626 | 164600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230626 | 164500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230626 | 164400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230626 | 164300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230626 | 164200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230626 | 164100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230626 | 164000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230626 | 163900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230626 | 163800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230626 | 163700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230626 | 163600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230626 | 163500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230626 | 163400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230626 | 163300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230626 | 163200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 7008 |
| 153 | 20230626 | 163100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230626 | 163000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230626 | 162900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230626 | 162800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230626 | 162700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230626 | 162600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230626 | 162500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230626 | 162400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230626 | 162300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230626 | 162200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230626 | 162100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230626 | 162000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230626 | 161900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230626 | 161800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230626 | 161700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230626 | 161600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230626 | 161500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230626 | 161400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230626 | 161300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230626 | 161200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230626 | 161100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230626 | 161000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230626 | 160900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230626 | 160800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230626 | 160700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230626 | 160600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230626 | 160500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230626 | 160400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230626 | 160300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230626 | 160200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 7008 |
| 183 | 20230626 | 160100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20230626 | 160000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20230626 | 155900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20230626 | 155800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20230626 | 155700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20230626 | 155600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20230626 | 155500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20230626 | 155400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20230626 | 155300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20230626 | 155200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20230626 | 155100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20230626 | 155000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20230626 | 154900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20230626 | 154800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20230626 | 154700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20230626 | 154600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20230626 | 154500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20230626 | 154400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20230626 | 154300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20230626 | 154200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20230626 | 154100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20230626 | 154000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20230626 | 153900 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20230626 | 153800 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20230626 | 153700 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20230626 | 153600 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20230626 | 153500 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20230626 | 153400 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20230626 | 153300 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20230626 | 153200 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 7008 |
| 213 | 20230626 | 153100 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20230626 | 153000 | 1757392640 | 4720 | 4720 | 4720 | 4720 | 7008 |
| 215 | 20230626 | 152900 | 1724314880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20230626 | 152800 | 1724314880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20230626 | 152700 | 1724314880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20230626 | 152600 | 1724314880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20230626 | 152500 | 1724314880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20230626 | 152400 | 1724314880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20230626 | 152300 | 1724314880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20230626 | 152200 | 1724314880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20230626 | 152100 | 1724314880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20230626 | 152000 | 1724314880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20230626 | 151900 | 1724314880 | 4720 | 4710 | 4720 | 4710 | 361 |
| 226 | 20230626 | 151800 | 1722612535 | 4710 | 4700 | 4710 | 4700 | 220 |
| 227 | 20230626 | 151700 | 1721577785 | 4695 | 4695 | 4695 | 4695 | 1291 |
| 228 | 20230626 | 151600 | 1715516540 | 4695 | 4680 | 4695 | 4680 | 3688 |
| 229 | 20230626 | 151500 | 1698249605 | 4680 | 4675 | 4680 | 4675 | 1108 |
| 230 | 20230626 | 151400 | 1693069585 | 4675 | 4670 | 4675 | 4665 | 4215 |
| 231 | 20230626 | 151300 | 1673386380 | 4665 | 4665 | 4670 | 4665 | 361 |
| 232 | 20230626 | 151200 | 1671702310 | 4665 | 4665 | 4665 | 4660 | 3539 |
| 233 | 20230626 | 151100 | 1655193385 | 4665 | 4660 | 4665 | 4660 | 313 |
| 234 | 20230626 | 151000 | 1653733740 | 4660 | 4660 | 4660 | 4660 | 500 |
| 235 | 20230626 | 150900 | 1651403740 | 4670 | 4665 | 4670 | 4665 | 146 |
| 236 | 20230626 | 150800 | 1650722645 | 4645 | 4665 | 4665 | 4645 | 504 |
| 237 | 20230626 | 150700 | 1648380425 | 4670 | 4665 | 4670 | 4650 | 3288 |
| 238 | 20230626 | 150600 | 1633081020 | 4670 | 4665 | 4670 | 4665 | 329 |
| 239 | 20230626 | 150500 | 1631546230 | 4655 | 4665 | 4665 | 4655 | 2281 |
| 240 | 20230626 | 150400 | 1620917495 | 4665 | 4660 | 4665 | 4660 | 1011 |
| 241 | 20230626 | 150300 | 1616206180 | 4660 | 4660 | 4660 | 4660 | 703 |
| 242 | 20230626 | 150200 | 1612930200 | 4660 | 4660 | 4660 | 4660 | 165 |
| 243 | 20230626 | 150100 | 1612161300 | 4660 | 4660 | 4660 | 4660 | 741 |
| 244 | 20230626 | 150000 | 1608708240 | 4660 | 4665 | 4665 | 4660 | 235 |
| 245 | 20230626 | 145900 | 1607612555 | 4665 | 4665 | 4665 | 4650 | 196 |
| 246 | 20230626 | 145800 | 1606701125 | 4650 | 4665 | 4665 | 4650 | 2662 |
| 247 | 20230626 | 145700 | 1594309820 | 4665 | 4655 | 4665 | 4655 | 282 |
| 248 | 20230626 | 145600 | 1592996150 | 4655 | 4655 | 4655 | 4655 | 14 |
| 249 | 20230626 | 145500 | 1592930980 | 4655 | 4655 | 4665 | 4655 | 1342 |
| 250 | 20230626 | 145400 | 1586680950 | 4665 | 4650 | 4670 | 4650 | 4169 |
| 251 | 20230626 | 145300 | 1567294985 | 4670 | 4660 | 4670 | 4650 | 4871 |
| 252 | 20230626 | 145200 | 1544627650 | 4660 | 4660 | 4660 | 4660 | 1001 |
| 253 | 20230626 | 145100 | 1539962990 | 4670 | 4670 | 4670 | 4670 | 117 |
| 254 | 20230626 | 145000 | 1539416600 | 4655 | 4670 | 4670 | 4655 | 1035 |
| 255 | 20230626 | 144900 | 1534595985 | 4670 | 4665 | 4670 | 4655 | 1800 |
| 256 | 20230626 | 144800 | 1526199980 | 4670 | 4665 | 4670 | 4665 | 122 |
| 257 | 20230626 | 144700 | 1525630740 | 4670 | 4675 | 4675 | 4670 | 52 |
| 258 | 20230626 | 144600 | 1525387890 | 4675 | 4650 | 4675 | 4650 | 1205 |
| 259 | 20230626 | 144500 | 1519783500 | 4660 | 4665 | 4675 | 4650 | 13594 |
| 260 | 20230626 | 144400 | 1456494645 | 4680 | 4670 | 4680 | 4665 | 252 |
| 261 | 20230626 | 144300 | 1455316570 | 4675 | 4675 | 4675 | 4675 | 38 |
| 262 | 20230626 | 144200 | 1455138920 | 4680 | 4680 | 4680 | 4660 | 1361 |
| 263 | 20230626 | 144100 | 1448785650 | 4685 | 4685 | 4685 | 4685 | 16 |
| 264 | 20230626 | 144000 | 1448710690 | 4685 | 4685 | 4685 | 4685 | 10 |
| 265 | 20230626 | 143900 | 1448663840 | 4690 | 4690 | 4690 | 4690 | 10 |
| 266 | 20230626 | 143800 | 1448616940 | 4660 | 4690 | 4690 | 4660 | 1416 |
| 267 | 20230626 | 143700 | 1442017880 | 4690 | 4690 | 4690 | 4690 | 59 |
| 268 | 20230626 | 143600 | 1441741170 | 4690 | 4685 | 4690 | 4660 | 2001 |
| 269 | 20230626 | 143500 | 1432371480 | 4690 | 4690 | 4690 | 4690 | 0 |
| 270 | 20230626 | 143400 | 1432371480 | 4690 | 4690 | 4690 | 4690 | 20 |
| 271 | 20230626 | 143300 | 1432277680 | 4695 | 4695 | 4695 | 4695 | 0 |
| 272 | 20230626 | 143200 | 1432277680 | 4695 | 4695 | 4695 | 4695 | 0 |
| 273 | 20230626 | 143100 | 1432277680 | 4695 | 4690 | 4695 | 4690 | 767 |
| 274 | 20230626 | 143000 | 1428679115 | 4690 | 4690 | 4690 | 4690 | 16 |
| 275 | 20230626 | 142900 | 1428604075 | 4655 | 4675 | 4695 | 4650 | 6592 |
| 276 | 20230626 | 142800 | 1397895245 | 4695 | 4690 | 4695 | 4670 | 2453 |
| 277 | 20230626 | 142700 | 1386436170 | 4690 | 4700 | 4700 | 4690 | 12 |
| 278 | 20230626 | 142600 | 1386379815 | 4700 | 4700 | 4700 | 4675 | 4063 |
| 279 | 20230626 | 142500 | 1367355555 | 4700 | 4700 | 4700 | 4700 | 10 |
| 280 | 20230626 | 142400 | 1367308555 | 4705 | 4705 | 4705 | 4680 | 10004 |
| 281 | 20230626 | 142300 | 1320456875 | 4705 | 4700 | 4705 | 4695 | 2531 |
| 282 | 20230626 | 142200 | 1308571320 | 4705 | 4705 | 4705 | 4705 | 62 |
| 283 | 20230626 | 142100 | 1308279610 | 4705 | 4705 | 4705 | 4705 | 0 |
| 284 | 20230626 | 142000 | 1308279610 | 4705 | 4705 | 4705 | 4705 | 65 |
| 285 | 20230626 | 141900 | 1307973785 | 4710 | 4710 | 4710 | 4710 | 0 |
| 286 | 20230626 | 141800 | 1307973785 | 4710 | 4710 | 4710 | 4710 | 1 |
| 287 | 20230626 | 141700 | 1307969075 | 4710 | 4710 | 4710 | 4710 | 128 |
| 288 | 20230626 | 141600 | 1307366195 | 4705 | 4705 | 4705 | 4705 | 20 |
| 289 | 20230626 | 141500 | 1307272095 | 4695 | 4700 | 4700 | 4695 | 300 |
| 290 | 20230626 | 141400 | 1305863490 | 4710 | 4710 | 4710 | 4710 | 3 |
| 291 | 20230626 | 141300 | 1305849360 | 4700 | 4700 | 4700 | 4700 | 0 |
| 292 | 20230626 | 141200 | 1305849360 | 4700 | 4700 | 4700 | 4700 | 2500 |
| 293 | 20230626 | 141100 | 1294099360 | 4710 | 4710 | 4710 | 4710 | 0 |
| 294 | 20230626 | 141000 | 1294099360 | 4710 | 4705 | 4710 | 4700 | 276 |
| 295 | 20230626 | 140900 | 1292801955 | 4710 | 4710 | 4710 | 4710 | 509 |
| 296 | 20230626 | 140800 | 1290404565 | 4710 | 4710 | 4710 | 4710 | 1392 |
| 297 | 20230626 | 140700 | 1283848245 | 4710 | 4710 | 4710 | 4710 | 300 |
| 298 | 20230626 | 140600 | 1282435245 | 4710 | 4720 | 4720 | 4710 | 1729 |
| 299 | 20230626 | 140500 | 1274274615 | 4720 | 4720 | 4720 | 4720 | 0 |
| 300 | 20230626 | 140400 | 1274274615 | 4720 | 4720 | 4720 | 4720 | 0 |
| 301 | 20230626 | 140300 | 1274274615 | 4720 | 4720 | 4720 | 4720 | 1 |
| 302 | 20230626 | 140200 | 1274269895 | 4740 | 4740 | 4740 | 4740 | 0 |
| 303 | 20230626 | 140100 | 1274269895 | 4740 | 4740 | 4740 | 4740 | 2487 |
| 304 | 20230626 | 140000 | 1262481515 | 4740 | 4740 | 4740 | 4740 | 1000 |
| 305 | 20230626 | 135900 | 1257741515 | 4720 | 4740 | 4740 | 4720 | 5 |
| 306 | 20230626 | 135800 | 1257717835 | 4740 | 4740 | 4740 | 4740 | 0 |
| 307 | 20230626 | 135700 | 1257717835 | 4740 | 4740 | 4740 | 4740 | 0 |
| 308 | 20230626 | 135600 | 1257717835 | 4740 | 4725 | 4740 | 4725 | 22 |
| 309 | 20230626 | 135500 | 1257613705 | 4720 | 4720 | 4725 | 4720 | 327 |
| 310 | 20230626 | 135400 | 1256070005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 311 | 20230626 | 135300 | 1256070005 | 4725 | 4725 | 4725 | 4725 | 39 |
| 312 | 20230626 | 135200 | 1255885730 | 4730 | 4730 | 4730 | 4730 | 1427 |
| 313 | 20230626 | 135100 | 1249136020 | 4735 | 4735 | 4735 | 4735 | 48 |
| 314 | 20230626 | 135000 | 1248908740 | 4740 | 4735 | 4740 | 4735 | 1003 |
| 315 | 20230626 | 134900 | 1244158485 | 4735 | 4735 | 4735 | 4735 | 7 |
| 316 | 20230626 | 134800 | 1244125340 | 4740 | 4740 | 4740 | 4740 | 507 |
| 317 | 20230626 | 134700 | 1241722160 | 4740 | 4740 | 4740 | 4740 | 1000 |
| 318 | 20230626 | 134600 | 1236982160 | 4740 | 4735 | 4740 | 4735 | 1398 |
| 319 | 20230626 | 134500 | 1230358190 | 4735 | 4735 | 4735 | 4735 | 1007 |
| 320 | 20230626 | 134400 | 1225590045 | 4730 | 4735 | 4735 | 4730 | 35 |
| 321 | 20230626 | 134300 | 1225424445 | 4735 | 4735 | 4735 | 4735 | 11 |
| 322 | 20230626 | 134200 | 1225372360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 323 | 20230626 | 134100 | 1225372360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 324 | 20230626 | 134000 | 1225372360 | 4730 | 4725 | 4730 | 4725 | 15 |
| 325 | 20230626 | 133900 | 1225301480 | 4725 | 4725 | 4725 | 4725 | 300 |
| 326 | 20230626 | 133800 | 1223883980 | 4725 | 4725 | 4725 | 4725 | 36 |
| 327 | 20230626 | 133700 | 1223713880 | 4725 | 4725 | 4725 | 4725 | 0 |
| 328 | 20230626 | 133600 | 1223713880 | 4725 | 4725 | 4725 | 4725 | 350 |
| 329 | 20230626 | 133500 | 1222060130 | 4725 | 4725 | 4725 | 4725 | 1235 |
| 330 | 20230626 | 133400 | 1216224755 | 4725 | 4725 | 4725 | 4725 | 386 |
| 331 | 20230626 | 133300 | 1214400905 | 4725 | 4730 | 4730 | 4725 | 1528 |
| 332 | 20230626 | 133200 | 1207180970 | 4730 | 4735 | 4735 | 4720 | 1370 |
| 333 | 20230626 | 133100 | 1200695570 | 4740 | 4740 | 4740 | 4740 | 1 |
| 334 | 20230626 | 133000 | 1200690830 | 4725 | 4735 | 4740 | 4725 | 5630 |
| 335 | 20230626 | 132900 | 1174061560 | 4740 | 4740 | 4740 | 4740 | 5 |
| 336 | 20230626 | 132800 | 1174037860 | 4740 | 4740 | 4740 | 4740 | 3726 |
| 337 | 20230626 | 132700 | 1156376620 | 4740 | 4740 | 4740 | 4740 | 0 |
| 338 | 20230626 | 132600 | 1156376620 | 4740 | 4740 | 4740 | 4740 | 0 |
| 339 | 20230626 | 132500 | 1156376620 | 4740 | 4740 | 4740 | 4740 | 0 |
| 340 | 20230626 | 132400 | 1156376620 | 4740 | 4740 | 4740 | 4740 | 0 |
| 341 | 20230626 | 132300 | 1156376620 | 4740 | 4740 | 4740 | 4740 | 1469 |
| 342 | 20230626 | 132200 | 1149413560 | 4740 | 4740 | 4740 | 4740 | 3 |
| 343 | 20230626 | 132100 | 1149399340 | 4740 | 4735 | 4740 | 4735 | 11 |
| 344 | 20230626 | 132000 | 1149347250 | 4735 | 4735 | 4735 | 4735 | 0 |
| 345 | 20230626 | 131900 | 1149347250 | 4735 | 4735 | 4735 | 4735 | 0 |
| 346 | 20230626 | 131800 | 1149347250 | 4735 | 4735 | 4735 | 4735 | 0 |
| 347 | 20230626 | 131700 | 1149347250 | 4735 | 4735 | 4735 | 4735 | 30 |
| 348 | 20230626 | 131600 | 1149205200 | 4735 | 4735 | 4735 | 4735 | 1603 |
| 349 | 20230626 | 131500 | 1141614995 | 4735 | 4735 | 4735 | 4735 | 44 |
| 350 | 20230626 | 131400 | 1141406655 | 4735 | 4735 | 4735 | 4735 | 117 |
| 351 | 20230626 | 131300 | 1140852660 | 4735 | 4735 | 4735 | 4735 | 35 |
| 352 | 20230626 | 131200 | 1140686935 | 4720 | 4720 | 4720 | 4720 | 500 |
| 353 | 20230626 | 131100 | 1138326935 | 4735 | 4735 | 4735 | 4735 | 2 |
| 354 | 20230626 | 131000 | 1138317465 | 4720 | 4720 | 4720 | 4720 | 7 |
| 355 | 20230626 | 130900 | 1138284425 | 4735 | 4735 | 4735 | 4735 | 3 |
| 356 | 20230626 | 130800 | 1138270220 | 4735 | 4720 | 4735 | 4720 | 257 |
| 357 | 20230626 | 130700 | 1137057135 | 4720 | 4720 | 4720 | 4720 | 367 |
| 358 | 20230626 | 130600 | 1135324895 | 4720 | 4720 | 4720 | 4720 | 0 |
| 359 | 20230626 | 130500 | 1135324895 | 4720 | 4720 | 4720 | 4720 | 13 |
| 360 | 20230626 | 130400 | 1135263535 | 4720 | 4720 | 4720 | 4720 | 1 |
| 361 | 20230626 | 130300 | 1135258815 | 4720 | 4720 | 4720 | 4720 | 0 |
| 362 | 20230626 | 130200 | 1135258815 | 4720 | 4720 | 4720 | 4720 | 311 |
| 363 | 20230626 | 130100 | 1133790895 | 4720 | 4720 | 4720 | 4720 | 0 |
| 364 | 20230626 | 130000 | 1133790895 | 4720 | 4720 | 4720 | 4720 | 100 |
| 365 | 20230626 | 125900 | 1133318895 | 4720 | 4720 | 4720 | 4720 | 1 |
| 366 | 20230626 | 125800 | 1133314175 | 4710 | 4710 | 4710 | 4710 | 0 |
| 367 | 20230626 | 125700 | 1133314175 | 4710 | 4720 | 4720 | 4710 | 426 |
| 368 | 20230626 | 125600 | 1131307525 | 4720 | 4720 | 4720 | 4720 | 1 |
| 369 | 20230626 | 125500 | 1131302805 | 4720 | 4720 | 4720 | 4720 | 0 |
| 370 | 20230626 | 125400 | 1131302805 | 4720 | 4720 | 4720 | 4720 | 0 |
| 371 | 20230626 | 125300 | 1131302805 | 4720 | 4720 | 4720 | 4720 | 1 |
| 372 | 20230626 | 125200 | 1131298085 | 4720 | 4705 | 4720 | 4705 | 7 |
| 373 | 20230626 | 125100 | 1131265085 | 4705 | 4705 | 4705 | 4705 | 102 |
| 374 | 20230626 | 125000 | 1130785175 | 4705 | 4705 | 4705 | 4705 | 0 |
| 375 | 20230626 | 124900 | 1130785175 | 4705 | 4705 | 4705 | 4705 | 1 |
| 376 | 20230626 | 124800 | 1130780470 | 4700 | 4700 | 4700 | 4700 | 103 |
| 377 | 20230626 | 124700 | 1130296370 | 4700 | 4700 | 4700 | 4700 | 0 |
| 378 | 20230626 | 124600 | 1130296370 | 4700 | 4700 | 4700 | 4700 | 159 |
| 379 | 20230626 | 124500 | 1129549070 | 4705 | 4705 | 4705 | 4705 | 37 |
| 380 | 20230626 | 124400 | 1129374985 | 4710 | 4710 | 4710 | 4710 | 42 |
| 381 | 20230626 | 124300 | 1129177165 | 4710 | 4710 | 4710 | 4710 | 40 |
| 382 | 20230626 | 124200 | 1128988765 | 4710 | 4710 | 4710 | 4710 | 21 |
| 383 | 20230626 | 124100 | 1128889855 | 4690 | 4720 | 4720 | 4690 | 17 |
| 384 | 20230626 | 124000 | 1128809850 | 4725 | 4705 | 4725 | 4690 | 1671 |
| 385 | 20230626 | 123900 | 1120972410 | 4700 | 4710 | 4710 | 4700 | 319 |
| 386 | 20230626 | 123800 | 1119473050 | 4710 | 4710 | 4710 | 4710 | 36 |
| 387 | 20230626 | 123700 | 1119303490 | 4710 | 4710 | 4710 | 4710 | 44 |
| 388 | 20230626 | 123600 | 1119096250 | 4710 | 4710 | 4710 | 4710 | 19 |
| 389 | 20230626 | 123500 | 1119006760 | 4710 | 4710 | 4710 | 4710 | 26 |
| 390 | 20230626 | 123400 | 1118884300 | 4710 | 4695 | 4710 | 4690 | 146 |
| 391 | 20230626 | 123300 | 1118199295 | 4690 | 4700 | 4700 | 4690 | 2278 |
| 392 | 20230626 | 123200 | 1107498480 | 4700 | 4710 | 4710 | 4700 | 6891 |
| 393 | 20230626 | 123100 | 1075107645 | 4710 | 4710 | 4710 | 4710 | 1396 |
| 394 | 20230626 | 123000 | 1068532485 | 4710 | 4725 | 4725 | 4710 | 779 |
| 395 | 20230626 | 122900 | 1064863365 | 4725 | 4720 | 4725 | 4720 | 501 |
| 396 | 20230626 | 122800 | 1062498640 | 4725 | 4720 | 4725 | 4720 | 21 |
| 397 | 20230626 | 122700 | 1062399515 | 4720 | 4725 | 4725 | 4720 | 19 |
| 398 | 20230626 | 122600 | 1062309760 | 4730 | 4730 | 4730 | 4730 | 3 |
| 399 | 20230626 | 122500 | 1062295570 | 4710 | 4710 | 4710 | 4710 | 0 |
| 400 | 20230626 | 122400 | 1062295570 | 4710 | 4710 | 4710 | 4710 | 500 |
| 401 | 20230626 | 122300 | 1059940570 | 4725 | 4725 | 4725 | 4725 | 508 |
| 402 | 20230626 | 122200 | 1057540270 | 4735 | 4735 | 4735 | 4735 | 1000 |
| 403 | 20230626 | 122100 | 1052805270 | 4740 | 4740 | 4740 | 4740 | 21 |
| 404 | 20230626 | 122000 | 1052705730 | 4740 | 4710 | 4740 | 4705 | 3001 |
| 405 | 20230626 | 121900 | 1038584975 | 4710 | 4710 | 4710 | 4710 | 9 |
| 406 | 20230626 | 121800 | 1038542585 | 4740 | 4740 | 4740 | 4740 | 1 |
| 407 | 20230626 | 121700 | 1038537845 | 4705 | 4730 | 4745 | 4705 | 4685 |
| 408 | 20230626 | 121600 | 1016430020 | 4730 | 4730 | 4730 | 4730 | 572 |
| 409 | 20230626 | 121500 | 1013724460 | 4735 | 4735 | 4735 | 4735 | 501 |
| 410 | 20230626 | 121400 | 1011352225 | 4740 | 4740 | 4740 | 4740 | 0 |
| 411 | 20230626 | 121300 | 1011352225 | 4740 | 4740 | 4740 | 4740 | 0 |
| 412 | 20230626 | 121200 | 1011352225 | 4740 | 4740 | 4740 | 4740 | 2 |
| 413 | 20230626 | 121100 | 1011342745 | 4740 | 4740 | 4740 | 4740 | 0 |
| 414 | 20230626 | 121000 | 1011342745 | 4740 | 4740 | 4740 | 4740 | 0 |
| 415 | 20230626 | 120900 | 1011342745 | 4740 | 4740 | 4740 | 4740 | 203 |
| 416 | 20230626 | 120800 | 1010380525 | 4730 | 4730 | 4730 | 4730 | 200 |
| 417 | 20230626 | 120700 | 1009434525 | 4730 | 4730 | 4730 | 4730 | 1 |
| 418 | 20230626 | 120600 | 1009429795 | 4735 | 4740 | 4740 | 4735 | 1033 |
| 419 | 20230626 | 120500 | 1004537490 | 4740 | 4745 | 4745 | 4740 | 537 |
| 420 | 20230626 | 120400 | 1001990475 | 4745 | 4745 | 4745 | 4745 | 589 |
| 421 | 20230626 | 120300 | 999195670 | 4745 | 4745 | 4745 | 4745 | 11 |
| 422 | 20230626 | 120200 | 999143475 | 4745 | 4745 | 4745 | 4745 | 107 |
| 423 | 20230626 | 120100 | 998635760 | 4745 | 4745 | 4745 | 4745 | 107 |
| 424 | 20230626 | 120000 | 998128045 | 4740 | 4740 | 4740 | 4740 | 428 |
| 425 | 20230626 | 115900 | 996099325 | 4735 | 4735 | 4735 | 4735 | 0 |
| 426 | 20230626 | 115800 | 996099325 | 4735 | 4740 | 4740 | 4735 | 1007 |
| 427 | 20230626 | 115700 | 991326180 | 4740 | 4740 | 4740 | 4740 | 6 |
| 428 | 20230626 | 115600 | 991297740 | 4740 | 4740 | 4740 | 4740 | 5 |
| 429 | 20230626 | 115500 | 991274040 | 4740 | 4740 | 4740 | 4740 | 39 |
| 430 | 20230626 | 115400 | 991089180 | 4740 | 4740 | 4740 | 4740 | 0 |
| 431 | 20230626 | 115300 | 991089180 | 4740 | 4740 | 4740 | 4740 | 0 |
| 432 | 20230626 | 115200 | 991089180 | 4740 | 4740 | 4740 | 4740 | 360 |
| 433 | 20230626 | 115100 | 989382780 | 4740 | 4740 | 4740 | 4740 | 231 |
| 434 | 20230626 | 115000 | 988287840 | 4740 | 4740 | 4740 | 4740 | 0 |
| 435 | 20230626 | 114900 | 988287840 | 4740 | 4740 | 4740 | 4740 | 6 |
| 436 | 20230626 | 114800 | 988259400 | 4735 | 4735 | 4735 | 4735 | 700 |
| 437 | 20230626 | 114700 | 984944900 | 4735 | 4735 | 4735 | 4735 | 7 |
| 438 | 20230626 | 114600 | 984911755 | 4735 | 4735 | 4735 | 4735 | 608 |
| 439 | 20230626 | 114500 | 982032875 | 4735 | 4735 | 4735 | 4735 | 1 |
| 440 | 20230626 | 114400 | 982028140 | 4735 | 4735 | 4735 | 4705 | 121 |
| 441 | 20230626 | 114300 | 981455805 | 4735 | 4735 | 4735 | 4735 | 11 |
| 442 | 20230626 | 114200 | 981403720 | 4735 | 4735 | 4735 | 4735 | 0 |
| 443 | 20230626 | 114100 | 981403720 | 4735 | 4735 | 4735 | 4735 | 1075 |
| 444 | 20230626 | 114000 | 976313595 | 4735 | 4735 | 4735 | 4735 | 6 |
| 445 | 20230626 | 113900 | 976285185 | 4705 | 4735 | 4735 | 4705 | 2030 |
| 446 | 20230626 | 113800 | 966724460 | 4735 | 4735 | 4735 | 4735 | 58 |
| 447 | 20230626 | 113700 | 966449830 | 4735 | 4735 | 4735 | 4735 | 0 |
| 448 | 20230626 | 113600 | 966449830 | 4735 | 4720 | 4735 | 4720 | 219 |
| 449 | 20230626 | 113500 | 965416135 | 4730 | 4730 | 4730 | 4730 | 40 |
| 450 | 20230626 | 113400 | 965226935 | 4735 | 4735 | 4735 | 4735 | 1 |
| 451 | 20230626 | 113300 | 965222200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 452 | 20230626 | 113200 | 965222200 | 4730 | 4730 | 4730 | 4730 | 66 |
| 453 | 20230626 | 113100 | 964910020 | 4720 | 4720 | 4720 | 4720 | 202 |
| 454 | 20230626 | 113000 | 963956580 | 4730 | 4730 | 4730 | 4730 | 0 |
| 455 | 20230626 | 112900 | 963956580 | 4730 | 4730 | 4730 | 4730 | 55 |
| 456 | 20230626 | 112800 | 963696430 | 4730 | 4730 | 4730 | 4730 | 1500 |
| 457 | 20230626 | 112700 | 956601430 | 4735 | 4735 | 4735 | 4735 | 3 |
| 458 | 20230626 | 112600 | 956587225 | 4735 | 4735 | 4735 | 4735 | 3 |
| 459 | 20230626 | 112500 | 956573020 | 4735 | 4730 | 4735 | 4730 | 152 |
| 460 | 20230626 | 112400 | 955853750 | 4730 | 4730 | 4730 | 4730 | 0 |
| 461 | 20230626 | 112300 | 955853750 | 4730 | 4730 | 4730 | 4730 | 0 |
| 462 | 20230626 | 112200 | 955853750 | 4730 | 4710 | 4730 | 4705 | 601 |
| 463 | 20230626 | 112100 | 953024520 | 4730 | 4730 | 4730 | 4710 | 419 |
| 464 | 20230626 | 112000 | 951049960 | 4730 | 4730 | 4730 | 4730 | 1 |
| 465 | 20230626 | 111900 | 951045230 | 4715 | 4715 | 4715 | 4715 | 836 |
| 466 | 20230626 | 111800 | 947103490 | 4720 | 4720 | 4720 | 4720 | 50 |
| 467 | 20230626 | 111700 | 946867490 | 4715 | 4720 | 4720 | 4715 | 1055 |
| 468 | 20230626 | 111600 | 941892890 | 4720 | 4725 | 4725 | 4715 | 1106 |
| 469 | 20230626 | 111500 | 936673815 | 4725 | 4725 | 4725 | 4725 | 0 |
| 470 | 20230626 | 111400 | 936673815 | 4725 | 4725 | 4725 | 4725 | 0 |
| 471 | 20230626 | 111300 | 936673815 | 4725 | 4725 | 4725 | 4725 | 1 |
| 472 | 20230626 | 111200 | 936669090 | 4725 | 4725 | 4725 | 4725 | 22 |
| 473 | 20230626 | 111100 | 936565140 | 4730 | 4730 | 4730 | 4730 | 524 |
| 474 | 20230626 | 111000 | 934086620 | 4730 | 4725 | 4730 | 4725 | 32 |
| 475 | 20230626 | 110900 | 933935265 | 4725 | 4720 | 4725 | 4720 | 27 |
| 476 | 20230626 | 110800 | 933807720 | 4720 | 4730 | 4730 | 4720 | 1646 |
| 477 | 20230626 | 110700 | 926037995 | 4725 | 4735 | 4735 | 4725 | 428 |
| 478 | 20230626 | 110600 | 924015210 | 4735 | 4735 | 4735 | 4735 | 65 |
| 479 | 20230626 | 110500 | 923707435 | 4735 | 4735 | 4735 | 4735 | 21 |
| 480 | 20230626 | 110400 | 923608000 | 4740 | 4740 | 4740 | 4740 | 295 |
| 481 | 20230626 | 110300 | 922209700 | 4745 | 4745 | 4745 | 4745 | 2 |
| 482 | 20230626 | 110200 | 922200210 | 4745 | 4745 | 4745 | 4745 | 17 |
| 483 | 20230626 | 110100 | 922119545 | 4745 | 4745 | 4745 | 4745 | 5 |
| 484 | 20230626 | 110000 | 922095820 | 4735 | 4735 | 4735 | 4735 | 3 |
| 485 | 20230626 | 105900 | 922081615 | 4730 | 4730 | 4730 | 4730 | 56 |
| 486 | 20230626 | 105800 | 921816735 | 4725 | 4725 | 4725 | 4725 | 0 |
| 487 | 20230626 | 105700 | 921816735 | 4725 | 4715 | 4725 | 4715 | 5371 |
| 488 | 20230626 | 105600 | 896492450 | 4715 | 4720 | 4720 | 4715 | 1290 |
| 489 | 20230626 | 105500 | 890409795 | 4720 | 4725 | 4725 | 4720 | 1398 |
| 490 | 20230626 | 105400 | 883810660 | 4725 | 4730 | 4730 | 4725 | 247 |
| 491 | 20230626 | 105300 | 882643015 | 4730 | 4730 | 4730 | 4730 | 112 |
| 492 | 20230626 | 105200 | 882113255 | 4730 | 4735 | 4735 | 4730 | 520 |
| 493 | 20230626 | 105100 | 879651395 | 4735 | 4735 | 4735 | 4735 | 592 |
| 494 | 20230626 | 105000 | 876848275 | 4735 | 4735 | 4735 | 4730 | 4698 |
| 495 | 20230626 | 104900 | 854618250 | 4740 | 4740 | 4740 | 4740 | 1923 |
| 496 | 20230626 | 104800 | 845503230 | 4750 | 4765 | 4765 | 4740 | 669 |
| 497 | 20230626 | 104700 | 842331795 | 4740 | 4770 | 4770 | 4740 | 2020 |
| 498 | 20230626 | 104600 | 832756445 | 4770 | 4780 | 4780 | 4740 | 1002 |
| 499 | 20230626 | 104500 | 828006895 | 4740 | 4750 | 4780 | 4740 | 4114 |
| 500 | 20230626 | 104400 | 808503360 | 4780 | 4780 | 4780 | 4780 | 0 |
| 501 | 20230626 | 104300 | 808503360 | 4780 | 4750 | 4780 | 4745 | 401 |
| 502 | 20230626 | 104200 | 806596930 | 4740 | 4775 | 4775 | 4740 | 20665 |
| 503 | 20230626 | 104100 | 708338185 | 4785 | 4775 | 4785 | 4770 | 206 |
| 504 | 20230626 | 104000 | 707355375 | 4780 | 4770 | 4780 | 4770 | 845 |
| 505 | 20230626 | 103900 | 703316575 | 4780 | 4780 | 4780 | 4780 | 350 |
| 506 | 20230626 | 103800 | 701643575 | 4785 | 4785 | 4785 | 4785 | 0 |
| 507 | 20230626 | 103700 | 701643575 | 4785 | 4785 | 4785 | 4785 | 0 |
| 508 | 20230626 | 103600 | 701643575 | 4785 | 4770 | 4785 | 4770 | 505 |
| 509 | 20230626 | 103500 | 699227225 | 4785 | 4780 | 4785 | 4770 | 3386 |
| 510 | 20230626 | 103400 | 683049120 | 4785 | 4785 | 4785 | 4785 | 10 |
| 511 | 20230626 | 103300 | 683001270 | 4785 | 4780 | 4785 | 4780 | 1294 |
| 512 | 20230626 | 103200 | 676809685 | 4780 | 4780 | 4780 | 4770 | 677 |
| 513 | 20230626 | 103100 | 673573725 | 4780 | 4780 | 4780 | 4780 | 6 |
| 514 | 20230626 | 103000 | 673545045 | 4765 | 4770 | 4770 | 4765 | 1340 |
| 515 | 20230626 | 102900 | 667156720 | 4785 | 4790 | 4790 | 4770 | 228 |
| 516 | 20230626 | 102800 | 666068780 | 4785 | 4785 | 4790 | 4770 | 714 |
| 517 | 20230626 | 102700 | 662657170 | 4795 | 4795 | 4795 | 4795 | 71 |
| 518 | 20230626 | 102600 | 662316725 | 4795 | 4785 | 4795 | 4780 | 202 |
| 519 | 20230626 | 102500 | 661350475 | 4780 | 4780 | 4780 | 4780 | 3000 |
| 520 | 20230626 | 102400 | 647010475 | 4780 | 4780 | 4780 | 4780 | 5 |
| 521 | 20230626 | 102300 | 646986575 | 4780 | 4785 | 4785 | 4765 | 3311 |
| 522 | 20230626 | 102200 | 631198510 | 4775 | 4785 | 4785 | 4775 | 51 |
| 523 | 20230626 | 102100 | 630954860 | 4775 | 4785 | 4785 | 4775 | 1038 |
| 524 | 20230626 | 102000 | 625997705 | 4785 | 4780 | 4785 | 4780 | 1408 |
| 525 | 20230626 | 101900 | 619267435 | 4780 | 4785 | 4785 | 4780 | 889 |
| 526 | 20230626 | 101800 | 615016945 | 4785 | 4795 | 4795 | 4785 | 325 |
| 527 | 20230626 | 101700 | 613461720 | 4795 | 4790 | 4795 | 4785 | 201 |
| 528 | 20230626 | 101600 | 612499825 | 4785 | 4790 | 4795 | 4785 | 604 |
| 529 | 20230626 | 101500 | 609606665 | 4790 | 4800 | 4800 | 4790 | 1750 |
| 530 | 20230626 | 101400 | 601214605 | 4800 | 4800 | 4800 | 4800 | 985 |
| 531 | 20230626 | 101300 | 596486605 | 4810 | 4800 | 4810 | 4800 | 160 |
| 532 | 20230626 | 101200 | 595718545 | 4800 | 4800 | 4810 | 4800 | 2046 |
| 533 | 20230626 | 101100 | 585885575 | 4800 | 4800 | 4800 | 4795 | 3106 |
| 534 | 20230626 | 101000 | 570976785 | 4815 | 4815 | 4815 | 4815 | 221 |
| 535 | 20230626 | 100900 | 569912670 | 4810 | 4810 | 4810 | 4810 | 80 |
| 536 | 20230626 | 100800 | 569527870 | 4810 | 4810 | 4830 | 4800 | 2352 |
| 537 | 20230626 | 100700 | 558190130 | 4810 | 4800 | 4810 | 4800 | 654 |
| 538 | 20230626 | 100600 | 555045300 | 4800 | 4810 | 4810 | 4800 | 7796 |
| 539 | 20230626 | 100500 | 517621720 | 4810 | 4805 | 4810 | 4800 | 1130 |
| 540 | 20230626 | 100400 | 512189960 | 4810 | 4805 | 4810 | 4805 | 1602 |
| 541 | 20230626 | 100300 | 504485700 | 4805 | 4805 | 4805 | 4805 | 2 |
| 542 | 20230626 | 100200 | 504476090 | 4790 | 4800 | 4805 | 4790 | 2364 |
| 543 | 20230626 | 100100 | 493129080 | 4795 | 4770 | 4795 | 4770 | 6716 |
| 544 | 20230626 | 100000 | 460981150 | 4770 | 4770 | 4770 | 4770 | 1436 |
| 545 | 20230626 | 095900 | 454131430 | 4770 | 4770 | 4770 | 4765 | 2203 |
| 546 | 20230626 | 095800 | 443623125 | 4770 | 4770 | 4770 | 4770 | 231 |
| 547 | 20230626 | 095700 | 442521255 | 4770 | 4765 | 4770 | 4765 | 1536 |
| 548 | 20230626 | 095600 | 435197210 | 4765 | 4765 | 4765 | 4765 | 5 |
| 549 | 20230626 | 095500 | 435173385 | 4765 | 4765 | 4765 | 4765 | 1 |
| 550 | 20230626 | 095400 | 435168620 | 4755 | 4750 | 4760 | 4750 | 2172 |
| 551 | 20230626 | 095300 | 424846575 | 4750 | 4760 | 4770 | 4750 | 6037 |
| 552 | 20230626 | 095200 | 396152990 | 4760 | 4760 | 4770 | 4760 | 544 |
| 553 | 20230626 | 095100 | 393558550 | 4770 | 4770 | 4770 | 4770 | 2 |
| 554 | 20230626 | 095000 | 393549010 | 4765 | 4770 | 4770 | 4765 | 660 |
| 555 | 20230626 | 094900 | 390400965 | 4770 | 4770 | 4770 | 4770 | 1175 |
| 556 | 20230626 | 094800 | 384796215 | 4780 | 4780 | 4780 | 4780 | 100 |
| 557 | 20230626 | 094700 | 384318215 | 4780 | 4770 | 4780 | 4770 | 507 |
| 558 | 20230626 | 094600 | 381899305 | 4770 | 4755 | 4770 | 4755 | 980 |
| 559 | 20230626 | 094500 | 377233120 | 4770 | 4765 | 4770 | 4765 | 937 |
| 560 | 20230626 | 094400 | 372766130 | 4770 | 4760 | 4770 | 4760 | 126 |
| 561 | 20230626 | 094300 | 372166360 | 4770 | 4770 | 4770 | 4770 | 1030 |
| 562 | 20230626 | 094200 | 367253260 | 4770 | 4770 | 4770 | 4770 | 1350 |
| 563 | 20230626 | 094100 | 360813760 | 4770 | 4770 | 4770 | 4760 | 132 |
| 564 | 20230626 | 094000 | 360184230 | 4770 | 4765 | 4770 | 4750 | 96 |
| 565 | 20230626 | 093900 | 359726960 | 4765 | 4750 | 4770 | 4750 | 2105 |
| 566 | 20230626 | 093800 | 349699570 | 4765 | 4750 | 4765 | 4745 | 546 |
| 567 | 20230626 | 093700 | 347104365 | 4750 | 4755 | 4755 | 4750 | 2375 |
| 568 | 20230626 | 093600 | 335815090 | 4755 | 4755 | 4755 | 4750 | 285 |
| 569 | 20230626 | 093500 | 334460615 | 4755 | 4745 | 4755 | 4745 | 545 |
| 570 | 20230626 | 093400 | 331874440 | 4735 | 4720 | 4735 | 4720 | 5677 |
| 571 | 20230626 | 093300 | 305042500 | 4715 | 4720 | 4720 | 4715 | 2 |
| 572 | 20230626 | 093200 | 305033065 | 4720 | 4720 | 4720 | 4720 | 21 |
| 573 | 20230626 | 093100 | 304933945 | 4720 | 4720 | 4720 | 4720 | 318 |
| 574 | 20230626 | 093000 | 303432985 | 4715 | 4715 | 4715 | 4715 | 100 |
| 575 | 20230626 | 092900 | 302961485 | 4715 | 4715 | 4715 | 4715 | 944 |
| 576 | 20230626 | 092800 | 298510525 | 4715 | 4715 | 4715 | 4715 | 110 |
| 577 | 20230626 | 092700 | 297991875 | 4720 | 4720 | 4720 | 4720 | 0 |
| 578 | 20230626 | 092600 | 297991875 | 4720 | 4700 | 4720 | 4690 | 6655 |
| 579 | 20230626 | 092500 | 266713555 | 4690 | 4700 | 4700 | 4690 | 1084 |
| 580 | 20230626 | 092400 | 261629385 | 4700 | 4700 | 4700 | 4700 | 118 |
| 581 | 20230626 | 092300 | 261074785 | 4700 | 4690 | 4700 | 4690 | 267 |
| 582 | 20230626 | 092200 | 259821955 | 4700 | 4700 | 4720 | 4690 | 1164 |
| 583 | 20230626 | 092100 | 254356865 | 4700 | 4700 | 4700 | 4690 | 1931 |
| 584 | 20230626 | 092000 | 245296740 | 4725 | 4725 | 4725 | 4725 | 19 |
| 585 | 20230626 | 091900 | 245206965 | 4695 | 4730 | 4730 | 4695 | 4288 |
| 586 | 20230626 | 091800 | 225045250 | 4730 | 4735 | 4735 | 4710 | 1489 |
| 587 | 20230626 | 091700 | 218025775 | 4715 | 4700 | 4735 | 4700 | 402 |
| 588 | 20230626 | 091600 | 216136325 | 4700 | 4705 | 4735 | 4700 | 1009 |
| 589 | 20230626 | 091500 | 211392850 | 4700 | 4700 | 4700 | 4700 | 800 |
| 590 | 20230626 | 091400 | 207632850 | 4700 | 4695 | 4700 | 4675 | 1465 |
| 591 | 20230626 | 091300 | 200752705 | 4675 | 4675 | 4675 | 4675 | 205 |
| 592 | 20230626 | 091200 | 199794330 | 4670 | 4650 | 4670 | 4650 | 4291 |
| 593 | 20230626 | 091100 | 179795430 | 4640 | 4640 | 4640 | 4640 | 1894 |
| 594 | 20230626 | 091000 | 171007270 | 4640 | 4635 | 4640 | 4635 | 1495 |
| 595 | 20230626 | 090900 | 164073070 | 4635 | 4640 | 4640 | 4630 | 1444 |
| 596 | 20230626 | 090800 | 157380610 | 4645 | 4650 | 4650 | 4645 | 251 |
| 597 | 20230626 | 090700 | 156213530 | 4650 | 4660 | 4660 | 4650 | 1366 |
| 598 | 20230626 | 090600 | 149860420 | 4660 | 4660 | 4660 | 4660 | 53 |
| 599 | 20230626 | 090500 | 149613440 | 4660 | 4630 | 4660 | 4620 | 4660 |
| 600 | 20230626 | 090400 | 128067130 | 4625 | 4645 | 4665 | 4620 | 7499 |
| 601 | 20230626 | 090300 | 93237820 | 4645 | 4665 | 4665 | 4615 | 1800 |
| 602 | 20230626 | 090200 | 84909670 | 4665 | 4675 | 4675 | 4620 | 5676 |
| 603 | 20230626 | 090100 | 58601580 | 4675 | 4705 | 4705 | 4600 | 6965 |
| 604 | 20230626 | 090000 | 26253275 | 4705 | 4735 | 4735 | 4700 | 4840 |