30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 2553 |
| 3 | 20230626 | 190400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20230626 | 190300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20230626 | 190200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20230626 | 190100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20230626 | 190000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20230626 | 185900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20230626 | 185800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20230626 | 185700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20230626 | 185600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20230626 | 185500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20230626 | 185400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20230626 | 185300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20230626 | 185200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20230626 | 185100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20230626 | 185000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20230626 | 184900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20230626 | 184800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20230626 | 184700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20230626 | 184600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20230626 | 184500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20230626 | 184400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20230626 | 184300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20230626 | 184200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20230626 | 184100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20230626 | 184000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20230626 | 183900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20230626 | 183800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20230626 | 183700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20230626 | 183600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20230626 | 183500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 2553 |
| 33 | 20230626 | 183400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20230626 | 183300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20230626 | 183200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20230626 | 183100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20230626 | 183000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20230626 | 182900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20230626 | 182800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20230626 | 182700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20230626 | 182600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20230626 | 182500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20230626 | 182400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20230626 | 182300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20230626 | 182200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20230626 | 182100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20230626 | 182000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20230626 | 181900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20230626 | 181800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20230626 | 181700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20230626 | 181600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20230626 | 181500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20230626 | 181400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20230626 | 181300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20230626 | 181200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20230626 | 181100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20230626 | 181000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20230626 | 180900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20230626 | 180800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20230626 | 180700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20230626 | 180600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20230626 | 180500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 2553 |
| 63 | 20230626 | 180400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20230626 | 180300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20230626 | 180200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20230626 | 180100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20230626 | 180000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20230626 | 175900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20230626 | 175800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20230626 | 175700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20230626 | 175600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20230626 | 175500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20230626 | 175400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20230626 | 175300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20230626 | 175200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20230626 | 175100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20230626 | 175000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20230626 | 174900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20230626 | 174800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20230626 | 174700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20230626 | 174600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20230626 | 174500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20230626 | 174400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20230626 | 174300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20230626 | 174200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20230626 | 174100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20230626 | 174000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20230626 | 173900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20230626 | 173800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20230626 | 173700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20230626 | 173600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20230626 | 173500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 2553 |
| 93 | 20230626 | 173400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20230626 | 173300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20230626 | 173200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20230626 | 173100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20230626 | 173000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20230626 | 172900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20230626 | 172800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20230626 | 172700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20230626 | 172600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20230626 | 172500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20230626 | 172400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20230626 | 172300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20230626 | 172200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20230626 | 172100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20230626 | 172000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20230626 | 171900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20230626 | 171800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20230626 | 171700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20230626 | 171600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20230626 | 171500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20230626 | 171400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20230626 | 171300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20230626 | 171200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20230626 | 171100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20230626 | 171000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20230626 | 170900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20230626 | 170800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20230626 | 170700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20230626 | 170600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20230626 | 170500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 2553 |
| 123 | 20230626 | 170400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20230626 | 170300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20230626 | 170200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20230626 | 170100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20230626 | 170000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20230626 | 165900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20230626 | 165800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20230626 | 165700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20230626 | 165600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20230626 | 165500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20230626 | 165400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20230626 | 165300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20230626 | 165200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20230626 | 165100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20230626 | 165000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20230626 | 164900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20230626 | 164800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20230626 | 164700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20230626 | 164600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20230626 | 164500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20230626 | 164400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20230626 | 164300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20230626 | 164200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20230626 | 164100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20230626 | 164000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20230626 | 163900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20230626 | 163800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20230626 | 163700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20230626 | 163600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20230626 | 163500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 2553 |
| 153 | 20230626 | 163400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20230626 | 163300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20230626 | 163200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20230626 | 163100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20230626 | 163000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20230626 | 162900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20230626 | 162800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20230626 | 162700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20230626 | 162600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20230626 | 162500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20230626 | 162400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20230626 | 162300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20230626 | 162200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20230626 | 162100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20230626 | 162000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20230626 | 161900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20230626 | 161800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20230626 | 161700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20230626 | 161600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20230626 | 161500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20230626 | 161400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20230626 | 161300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20230626 | 161200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20230626 | 161100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20230626 | 161000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20230626 | 160900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20230626 | 160800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20230626 | 160700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20230626 | 160600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20230626 | 160500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 2553 |
| 183 | 20230626 | 160400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20230626 | 160300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20230626 | 160200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20230626 | 160100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20230626 | 160000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20230626 | 155900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20230626 | 155800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20230626 | 155700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20230626 | 155600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20230626 | 155500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20230626 | 155400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20230626 | 155300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20230626 | 155200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20230626 | 155100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20230626 | 155000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20230626 | 154900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20230626 | 154800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20230626 | 154700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20230626 | 154600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20230626 | 154500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20230626 | 154400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20230626 | 154300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20230626 | 154200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20230626 | 154100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20230626 | 154000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20230626 | 153900 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20230626 | 153800 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20230626 | 153700 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20230626 | 153600 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20230626 | 153500 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 2553 |
| 213 | 20230626 | 153400 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20230626 | 153300 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20230626 | 153200 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20230626 | 153100 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20230626 | 153000 | 1371155285 | 3350 | 3350 | 3350 | 3350 | 2553 |
| 218 | 20230626 | 152900 | 1362602735 | 3365 | 3365 | 3365 | 3365 | 0 |
| 219 | 20230626 | 152800 | 1362602735 | 3365 | 3365 | 3365 | 3365 | 0 |
| 220 | 20230626 | 152700 | 1362602735 | 3365 | 3365 | 3365 | 3365 | 0 |
| 221 | 20230626 | 152600 | 1362602735 | 3365 | 3365 | 3365 | 3365 | 0 |
| 222 | 20230626 | 152500 | 1362602735 | 3365 | 3365 | 3365 | 3365 | 0 |
| 223 | 20230626 | 152400 | 1362602735 | 3365 | 3365 | 3365 | 3365 | 0 |
| 224 | 20230626 | 152300 | 1362602735 | 3365 | 3365 | 3365 | 3365 | 0 |
| 225 | 20230626 | 152200 | 1362602735 | 3365 | 3365 | 3365 | 3365 | 0 |
| 226 | 20230626 | 152100 | 1362602735 | 3365 | 3365 | 3365 | 3365 | 0 |
| 227 | 20230626 | 152000 | 1362602735 | 3365 | 3365 | 3365 | 3365 | 0 |
| 228 | 20230626 | 151900 | 1362602735 | 3365 | 3350 | 3365 | 3350 | 1679 |
| 229 | 20230626 | 151800 | 1356977370 | 3355 | 3355 | 3355 | 3355 | 3924 |
| 230 | 20230626 | 151700 | 1343812350 | 3360 | 3360 | 3360 | 3360 | 207 |
| 231 | 20230626 | 151600 | 1343116830 | 3365 | 3360 | 3365 | 3355 | 467 |
| 232 | 20230626 | 151500 | 1341548140 | 3360 | 3360 | 3365 | 3360 | 1433 |
| 233 | 20230626 | 151400 | 1336731125 | 3365 | 3355 | 3365 | 3355 | 111 |
| 234 | 20230626 | 151300 | 1336358560 | 3355 | 3355 | 3360 | 3355 | 597 |
| 235 | 20230626 | 151200 | 1334355475 | 3355 | 3360 | 3365 | 3355 | 4103 |
| 236 | 20230626 | 151100 | 1320586055 | 3360 | 3360 | 3360 | 3355 | 1379 |
| 237 | 20230626 | 151000 | 1315954710 | 3360 | 3355 | 3360 | 3355 | 251 |
| 238 | 20230626 | 150900 | 1315111550 | 3355 | 3360 | 3360 | 3355 | 140 |
| 239 | 20230626 | 150800 | 1314641350 | 3360 | 3360 | 3360 | 3360 | 40 |
| 240 | 20230626 | 150700 | 1314506950 | 3350 | 3355 | 3355 | 3350 | 40 |
| 241 | 20230626 | 150600 | 1314372900 | 3350 | 3350 | 3365 | 3350 | 135 |
| 242 | 20230626 | 150500 | 1313920475 | 3350 | 3355 | 3355 | 3350 | 1324 |
| 243 | 20230626 | 150400 | 1309484340 | 3350 | 3350 | 3350 | 3350 | 122 |
| 244 | 20230626 | 150300 | 1309075640 | 3350 | 3345 | 3365 | 3345 | 1091 |
| 245 | 20230626 | 150200 | 1305420800 | 3345 | 3360 | 3360 | 3345 | 4896 |
| 246 | 20230626 | 150100 | 1289018160 | 3370 | 3365 | 3370 | 3365 | 204 |
| 247 | 20230626 | 150000 | 1288331675 | 3365 | 3360 | 3365 | 3360 | 1301 |
| 248 | 20230626 | 145900 | 1283953815 | 3360 | 3360 | 3360 | 3360 | 600 |
| 249 | 20230626 | 145800 | 1281937815 | 3365 | 3365 | 3365 | 3365 | 11 |
| 250 | 20230626 | 145700 | 1281900800 | 3360 | 3360 | 3360 | 3360 | 839 |
| 251 | 20230626 | 145600 | 1279081760 | 3360 | 3360 | 3360 | 3360 | 0 |
| 252 | 20230626 | 145500 | 1279081760 | 3360 | 3360 | 3360 | 3360 | 1 |
| 253 | 20230626 | 145400 | 1279078400 | 3360 | 3360 | 3360 | 3360 | 100 |
| 254 | 20230626 | 145300 | 1278742400 | 3360 | 3365 | 3365 | 3360 | 1221 |
| 255 | 20230626 | 145200 | 1274638345 | 3365 | 3365 | 3365 | 3365 | 960 |
| 256 | 20230626 | 145100 | 1271407945 | 3365 | 3360 | 3365 | 3360 | 2316 |
| 257 | 20230626 | 145000 | 1263620010 | 3370 | 3365 | 3370 | 3365 | 1650 |
| 258 | 20230626 | 144900 | 1258067685 | 3365 | 3365 | 3365 | 3365 | 30 |
| 259 | 20230626 | 144800 | 1257966735 | 3365 | 3365 | 3370 | 3365 | 1137 |
| 260 | 20230626 | 144700 | 1254140705 | 3365 | 3365 | 3370 | 3365 | 656 |
| 261 | 20230626 | 144600 | 1251933260 | 3365 | 3365 | 3365 | 3365 | 1185 |
| 262 | 20230626 | 144500 | 1247945735 | 3365 | 3365 | 3365 | 3365 | 1356 |
| 263 | 20230626 | 144400 | 1243382795 | 3360 | 3355 | 3360 | 3355 | 1902 |
| 264 | 20230626 | 144300 | 1236992320 | 3355 | 3355 | 3360 | 3355 | 29 |
| 265 | 20230626 | 144200 | 1236895000 | 3355 | 3355 | 3355 | 3355 | 0 |
| 266 | 20230626 | 144100 | 1236895000 | 3355 | 3355 | 3360 | 3355 | 358 |
| 267 | 20230626 | 144000 | 1235692905 | 3355 | 3355 | 3355 | 3355 | 307 |
| 268 | 20230626 | 143900 | 1234662920 | 3360 | 3355 | 3360 | 3355 | 220 |
| 269 | 20230626 | 143800 | 1233924775 | 3355 | 3355 | 3355 | 3355 | 307 |
| 270 | 20230626 | 143700 | 1232894790 | 3355 | 3355 | 3355 | 3355 | 61 |
| 271 | 20230626 | 143600 | 1232690135 | 3350 | 3350 | 3350 | 3350 | 224 |
| 272 | 20230626 | 143500 | 1231939735 | 3350 | 3350 | 3350 | 3350 | 5 |
| 273 | 20230626 | 143400 | 1231922985 | 3350 | 3350 | 3350 | 3350 | 168 |
| 274 | 20230626 | 143300 | 1231360185 | 3345 | 3345 | 3345 | 3345 | 0 |
| 275 | 20230626 | 143200 | 1231360185 | 3345 | 3345 | 3345 | 3345 | 441 |
| 276 | 20230626 | 143100 | 1229885040 | 3345 | 3345 | 3345 | 3345 | 3 |
| 277 | 20230626 | 143000 | 1229875005 | 3340 | 3340 | 3345 | 3340 | 276 |
| 278 | 20230626 | 142900 | 1228951865 | 3340 | 3340 | 3340 | 3340 | 368 |
| 279 | 20230626 | 142800 | 1227722745 | 3340 | 3340 | 3340 | 3340 | 14 |
| 280 | 20230626 | 142700 | 1227675985 | 3340 | 3340 | 3345 | 3340 | 336 |
| 281 | 20230626 | 142600 | 1226553740 | 3340 | 3340 | 3340 | 3340 | 47 |
| 282 | 20230626 | 142500 | 1226396760 | 3340 | 3335 | 3340 | 3335 | 612 |
| 283 | 20230626 | 142400 | 1224352755 | 3335 | 3335 | 3335 | 3335 | 15 |
| 284 | 20230626 | 142300 | 1224302730 | 3345 | 3340 | 3345 | 3340 | 56 |
| 285 | 20230626 | 142200 | 1224115685 | 3340 | 3340 | 3340 | 3340 | 353 |
| 286 | 20230626 | 142100 | 1222936665 | 3345 | 3345 | 3345 | 3345 | 2 |
| 287 | 20230626 | 142000 | 1222929975 | 3345 | 3345 | 3345 | 3345 | 0 |
| 288 | 20230626 | 141900 | 1222929975 | 3345 | 3345 | 3345 | 3340 | 555 |
| 289 | 20230626 | 141800 | 1221074250 | 3345 | 3330 | 3350 | 3330 | 2079 |
| 290 | 20230626 | 141700 | 1214135910 | 3335 | 3335 | 3335 | 3325 | 705 |
| 291 | 20230626 | 141600 | 1211791345 | 3325 | 3330 | 3335 | 3325 | 1020 |
| 292 | 20230626 | 141500 | 1208396190 | 3330 | 3325 | 3335 | 3325 | 22629 |
| 293 | 20230626 | 141400 | 1133049545 | 3325 | 3330 | 3330 | 3325 | 1348 |
| 294 | 20230626 | 141300 | 1128567440 | 3330 | 3330 | 3330 | 3330 | 500 |
| 295 | 20230626 | 141200 | 1126902440 | 3330 | 3330 | 3330 | 3330 | 2823 |
| 296 | 20230626 | 141100 | 1117501850 | 3330 | 3330 | 3330 | 3330 | 1 |
| 297 | 20230626 | 141000 | 1117498520 | 3325 | 3325 | 3325 | 3325 | 0 |
| 298 | 20230626 | 140900 | 1117498520 | 3325 | 3325 | 3325 | 3325 | 697 |
| 299 | 20230626 | 140800 | 1115180995 | 3325 | 3320 | 3325 | 3320 | 556 |
| 300 | 20230626 | 140700 | 1113334430 | 3320 | 3325 | 3330 | 3320 | 5202 |
| 301 | 20230626 | 140600 | 1096046345 | 3330 | 3330 | 3330 | 3330 | 1948 |
| 302 | 20230626 | 140500 | 1089559505 | 3330 | 3330 | 3330 | 3330 | 94 |
| 303 | 20230626 | 140400 | 1089246485 | 3330 | 3330 | 3330 | 3330 | 293 |
| 304 | 20230626 | 140300 | 1088270795 | 3330 | 3325 | 3330 | 3325 | 827 |
| 305 | 20230626 | 140200 | 1085517630 | 3325 | 3335 | 3335 | 3325 | 552 |
| 306 | 20230626 | 140100 | 1083680665 | 3335 | 3315 | 3335 | 3315 | 3532 |
| 307 | 20230626 | 140000 | 1071950285 | 3315 | 3330 | 3335 | 3315 | 16860 |
| 308 | 20230626 | 135900 | 1015948360 | 3330 | 3340 | 3340 | 3330 | 8099 |
| 309 | 20230626 | 135800 | 988950135 | 3335 | 3335 | 3340 | 3335 | 215 |
| 310 | 20230626 | 135700 | 988233070 | 3335 | 3335 | 3335 | 3335 | 1257 |
| 311 | 20230626 | 135600 | 984040975 | 3335 | 3360 | 3360 | 3335 | 4441 |
| 312 | 20230626 | 135500 | 969199805 | 3360 | 3360 | 3360 | 3360 | 1 |
| 313 | 20230626 | 135400 | 969196445 | 3350 | 3355 | 3355 | 3350 | 3201 |
| 314 | 20230626 | 135300 | 958467530 | 3360 | 3360 | 3360 | 3360 | 0 |
| 315 | 20230626 | 135200 | 958467530 | 3360 | 3360 | 3360 | 3360 | 52 |
| 316 | 20230626 | 135100 | 958292810 | 3360 | 3355 | 3360 | 3355 | 94 |
| 317 | 20230626 | 135000 | 957976975 | 3355 | 3355 | 3355 | 3355 | 52 |
| 318 | 20230626 | 134900 | 957802515 | 3365 | 3365 | 3365 | 3365 | 1 |
| 319 | 20230626 | 134800 | 957799150 | 3365 | 3360 | 3365 | 3360 | 1426 |
| 320 | 20230626 | 134700 | 953007290 | 3360 | 3360 | 3360 | 3360 | 0 |
| 321 | 20230626 | 134600 | 953007290 | 3360 | 3360 | 3360 | 3360 | 0 |
| 322 | 20230626 | 134500 | 953007290 | 3360 | 3360 | 3360 | 3360 | 7 |
| 323 | 20230626 | 134400 | 952983770 | 3355 | 3355 | 3355 | 3355 | 77 |
| 324 | 20230626 | 134300 | 952725435 | 3355 | 3360 | 3360 | 3355 | 2105 |
| 325 | 20230626 | 134200 | 945658225 | 3360 | 3360 | 3360 | 3360 | 0 |
| 326 | 20230626 | 134100 | 945658225 | 3360 | 3355 | 3360 | 3355 | 9 |
| 327 | 20230626 | 134000 | 945628025 | 3355 | 3360 | 3360 | 3355 | 217 |
| 328 | 20230626 | 133900 | 944898945 | 3355 | 3355 | 3355 | 3355 | 0 |
| 329 | 20230626 | 133800 | 944898945 | 3355 | 3355 | 3355 | 3355 | 19 |
| 330 | 20230626 | 133700 | 944835200 | 3355 | 3355 | 3355 | 3355 | 19 |
| 331 | 20230626 | 133600 | 944771455 | 3360 | 3360 | 3360 | 3360 | 521 |
| 332 | 20230626 | 133500 | 943020895 | 3360 | 3360 | 3360 | 3360 | 0 |
| 333 | 20230626 | 133400 | 943020895 | 3360 | 3360 | 3360 | 3360 | 734 |
| 334 | 20230626 | 133300 | 940554655 | 3355 | 3355 | 3355 | 3355 | 57 |
| 335 | 20230626 | 133200 | 940363420 | 3355 | 3355 | 3355 | 3355 | 0 |
| 336 | 20230626 | 133100 | 940363420 | 3355 | 3355 | 3355 | 3355 | 0 |
| 337 | 20230626 | 133000 | 940363420 | 3355 | 3355 | 3355 | 3355 | 1 |
| 338 | 20230626 | 132900 | 940360065 | 3355 | 3355 | 3355 | 3355 | 0 |
| 339 | 20230626 | 132800 | 940360065 | 3355 | 3355 | 3355 | 3355 | 776 |
| 340 | 20230626 | 132700 | 937756585 | 3360 | 3360 | 3360 | 3355 | 164 |
| 341 | 20230626 | 132600 | 937206320 | 3350 | 3350 | 3350 | 3350 | 0 |
| 342 | 20230626 | 132500 | 937206320 | 3350 | 3350 | 3350 | 3350 | 300 |
| 343 | 20230626 | 132400 | 936201320 | 3350 | 3350 | 3350 | 3350 | 472 |
| 344 | 20230626 | 132300 | 934620120 | 3350 | 3350 | 3350 | 3350 | 1685 |
| 345 | 20230626 | 132200 | 928975370 | 3350 | 3350 | 3350 | 3350 | 227 |
| 346 | 20230626 | 132100 | 928214920 | 3350 | 3345 | 3350 | 3345 | 187 |
| 347 | 20230626 | 132000 | 927588670 | 3345 | 3350 | 3350 | 3345 | 44 |
| 348 | 20230626 | 131900 | 927441470 | 3345 | 3345 | 3345 | 3345 | 12 |
| 349 | 20230626 | 131800 | 927401330 | 3355 | 3335 | 3355 | 3325 | 19024 |
| 350 | 20230626 | 131700 | 863963370 | 3335 | 3340 | 3345 | 3335 | 8374 |
| 351 | 20230626 | 131600 | 836024015 | 3340 | 3340 | 3340 | 3340 | 81 |
| 352 | 20230626 | 131500 | 835753475 | 3340 | 3340 | 3345 | 3340 | 323 |
| 353 | 20230626 | 131400 | 834674640 | 3340 | 3345 | 3345 | 3340 | 2027 |
| 354 | 20230626 | 131300 | 827900635 | 3345 | 3350 | 3350 | 3345 | 4729 |
| 355 | 20230626 | 131200 | 812081335 | 3350 | 3350 | 3350 | 3350 | 0 |
| 356 | 20230626 | 131100 | 812081335 | 3350 | 3350 | 3350 | 3350 | 151 |
| 357 | 20230626 | 131000 | 811575485 | 3345 | 3350 | 3350 | 3345 | 102 |
| 358 | 20230626 | 130900 | 811234285 | 3345 | 3350 | 3350 | 3345 | 1003 |
| 359 | 20230626 | 130800 | 807879240 | 3350 | 3350 | 3350 | 3350 | 1192 |
| 360 | 20230626 | 130700 | 803886040 | 3350 | 3350 | 3350 | 3350 | 30 |
| 361 | 20230626 | 130600 | 803785540 | 3350 | 3345 | 3350 | 3345 | 1335 |
| 362 | 20230626 | 130500 | 799313770 | 3345 | 3355 | 3355 | 3345 | 2308 |
| 363 | 20230626 | 130400 | 791583530 | 3350 | 3350 | 3350 | 3350 | 270 |
| 364 | 20230626 | 130300 | 790679030 | 3350 | 3355 | 3360 | 3350 | 817 |
| 365 | 20230626 | 130200 | 787938190 | 3355 | 3355 | 3355 | 3355 | 122 |
| 366 | 20230626 | 130100 | 787528880 | 3355 | 3355 | 3360 | 3355 | 228 |
| 367 | 20230626 | 130000 | 786763835 | 3355 | 3360 | 3360 | 3355 | 537 |
| 368 | 20230626 | 125900 | 784962120 | 3360 | 3355 | 3360 | 3355 | 84 |
| 369 | 20230626 | 125800 | 784680275 | 3360 | 3360 | 3360 | 3360 | 101 |
| 370 | 20230626 | 125700 | 784340915 | 3360 | 3360 | 3360 | 3360 | 0 |
| 371 | 20230626 | 125600 | 784340915 | 3360 | 3360 | 3360 | 3360 | 0 |
| 372 | 20230626 | 125500 | 784340915 | 3360 | 3360 | 3360 | 3360 | 8 |
| 373 | 20230626 | 125400 | 784314035 | 3360 | 3360 | 3360 | 3360 | 0 |
| 374 | 20230626 | 125300 | 784314035 | 3360 | 3360 | 3360 | 3360 | 0 |
| 375 | 20230626 | 125200 | 784314035 | 3360 | 3360 | 3360 | 3360 | 0 |
| 376 | 20230626 | 125100 | 784314035 | 3360 | 3360 | 3360 | 3360 | 0 |
| 377 | 20230626 | 125000 | 784314035 | 3360 | 3360 | 3360 | 3360 | 0 |
| 378 | 20230626 | 124900 | 784314035 | 3360 | 3360 | 3360 | 3360 | 1 |
| 379 | 20230626 | 124800 | 784310675 | 3350 | 3350 | 3350 | 3350 | 0 |
| 380 | 20230626 | 124700 | 784310675 | 3350 | 3350 | 3350 | 3350 | 0 |
| 381 | 20230626 | 124600 | 784310675 | 3350 | 3350 | 3350 | 3350 | 0 |
| 382 | 20230626 | 124500 | 784310675 | 3350 | 3350 | 3350 | 3350 | 0 |
| 383 | 20230626 | 124400 | 784310675 | 3350 | 3350 | 3350 | 3350 | 0 |
| 384 | 20230626 | 124300 | 784310675 | 3350 | 3350 | 3350 | 3350 | 0 |
| 385 | 20230626 | 124200 | 784310675 | 3350 | 3360 | 3360 | 3350 | 7657 |
| 386 | 20230626 | 124100 | 758630300 | 3365 | 3365 | 3365 | 3365 | 38 |
| 387 | 20230626 | 124000 | 758502430 | 3365 | 3365 | 3365 | 3365 | 221 |
| 388 | 20230626 | 123900 | 757758765 | 3365 | 3365 | 3365 | 3365 | 0 |
| 389 | 20230626 | 123800 | 757758765 | 3365 | 3365 | 3365 | 3365 | 18 |
| 390 | 20230626 | 123700 | 757698195 | 3365 | 3360 | 3365 | 3360 | 776 |
| 391 | 20230626 | 123600 | 755090735 | 3360 | 3360 | 3360 | 3360 | 0 |
| 392 | 20230626 | 123500 | 755090735 | 3360 | 3360 | 3360 | 3360 | 24 |
| 393 | 20230626 | 123400 | 755010095 | 3360 | 3360 | 3360 | 3360 | 685 |
| 394 | 20230626 | 123300 | 752708495 | 3360 | 3360 | 3360 | 3360 | 1259 |
| 395 | 20230626 | 123200 | 748478255 | 3360 | 3360 | 3360 | 3360 | 0 |
| 396 | 20230626 | 123100 | 748478255 | 3360 | 3355 | 3360 | 3355 | 1052 |
| 397 | 20230626 | 123000 | 744945000 | 3355 | 3360 | 3360 | 3355 | 5893 |
| 398 | 20230626 | 122900 | 725148825 | 3370 | 3360 | 3370 | 3360 | 87 |
| 399 | 20230626 | 122800 | 724856445 | 3360 | 3365 | 3365 | 3360 | 146 |
| 400 | 20230626 | 122700 | 724365555 | 3365 | 3360 | 3370 | 3360 | 122 |
| 401 | 20230626 | 122600 | 723955220 | 3360 | 3370 | 3370 | 3360 | 81 |
| 402 | 20230626 | 122500 | 723683050 | 3360 | 3360 | 3360 | 3360 | 83 |
| 403 | 20230626 | 122400 | 723404170 | 3360 | 3360 | 3360 | 3360 | 121 |
| 404 | 20230626 | 122300 | 722997610 | 3360 | 3360 | 3360 | 3360 | 126 |
| 405 | 20230626 | 122200 | 722574250 | 3360 | 3365 | 3365 | 3360 | 454 |
| 406 | 20230626 | 122100 | 721047685 | 3365 | 3365 | 3365 | 3365 | 181 |
| 407 | 20230626 | 122000 | 720438620 | 3365 | 3365 | 3365 | 3365 | 130 |
| 408 | 20230626 | 121900 | 720001170 | 3365 | 3365 | 3370 | 3365 | 172 |
| 409 | 20230626 | 121800 | 719422385 | 3365 | 3365 | 3370 | 3365 | 410 |
| 410 | 20230626 | 121700 | 718042595 | 3365 | 3365 | 3370 | 3365 | 527 |
| 411 | 20230626 | 121600 | 716269220 | 3365 | 3365 | 3365 | 3365 | 2162 |
| 412 | 20230626 | 121500 | 708994090 | 3365 | 3365 | 3365 | 3365 | 161 |
| 413 | 20230626 | 121400 | 708452325 | 3365 | 3370 | 3370 | 3365 | 132 |
| 414 | 20230626 | 121300 | 708007710 | 3370 | 3370 | 3370 | 3370 | 177 |
| 415 | 20230626 | 121200 | 707411220 | 3370 | 3370 | 3370 | 3370 | 169 |
| 416 | 20230626 | 121100 | 706841690 | 3370 | 3370 | 3370 | 3370 | 197 |
| 417 | 20230626 | 121000 | 706177800 | 3370 | 3370 | 3370 | 3370 | 225 |
| 418 | 20230626 | 120900 | 705419550 | 3370 | 3370 | 3370 | 3370 | 227 |
| 419 | 20230626 | 120800 | 704654560 | 3370 | 3370 | 3370 | 3370 | 192 |
| 420 | 20230626 | 120700 | 704007520 | 3370 | 3370 | 3370 | 3370 | 145 |
| 421 | 20230626 | 120600 | 703518870 | 3370 | 3375 | 3375 | 3370 | 226 |
| 422 | 20230626 | 120500 | 702757205 | 3370 | 3375 | 3375 | 3370 | 221 |
| 423 | 20230626 | 120400 | 702012145 | 3375 | 3370 | 3375 | 3370 | 483 |
| 424 | 20230626 | 120300 | 700382225 | 3370 | 3375 | 3375 | 3370 | 161 |
| 425 | 20230626 | 120200 | 699839470 | 3375 | 3375 | 3380 | 3375 | 124 |
| 426 | 20230626 | 120100 | 699420965 | 3375 | 3375 | 3375 | 3375 | 122 |
| 427 | 20230626 | 120000 | 699009215 | 3380 | 3380 | 3380 | 3380 | 0 |
| 428 | 20230626 | 115900 | 699009215 | 3380 | 3380 | 3380 | 3380 | 11 |
| 429 | 20230626 | 115800 | 698972035 | 3380 | 3380 | 3380 | 3380 | 0 |
| 430 | 20230626 | 115700 | 698972035 | 3380 | 3380 | 3380 | 3380 | 0 |
| 431 | 20230626 | 115600 | 698972035 | 3380 | 3380 | 3380 | 3380 | 0 |
| 432 | 20230626 | 115500 | 698972035 | 3380 | 3380 | 3380 | 3380 | 0 |
| 433 | 20230626 | 115400 | 698972035 | 3380 | 3380 | 3380 | 3380 | 11 |
| 434 | 20230626 | 115300 | 698934855 | 3380 | 3380 | 3380 | 3380 | 300 |
| 435 | 20230626 | 115200 | 697920855 | 3380 | 3375 | 3380 | 3375 | 755 |
| 436 | 20230626 | 115100 | 695372685 | 3375 | 3375 | 3375 | 3375 | 0 |
| 437 | 20230626 | 115000 | 695372685 | 3375 | 3375 | 3375 | 3375 | 5 |
| 438 | 20230626 | 114900 | 695355810 | 3375 | 3370 | 3375 | 3370 | 1259 |
| 439 | 20230626 | 114800 | 691107085 | 3370 | 3370 | 3375 | 3370 | 86 |
| 440 | 20230626 | 114700 | 690817235 | 3370 | 3370 | 3370 | 3370 | 40 |
| 441 | 20230626 | 114600 | 690682435 | 3370 | 3370 | 3375 | 3370 | 137 |
| 442 | 20230626 | 114500 | 690220720 | 3370 | 3375 | 3375 | 3370 | 83 |
| 443 | 20230626 | 114400 | 689941000 | 3370 | 3370 | 3375 | 3370 | 84 |
| 444 | 20230626 | 114300 | 689657910 | 3370 | 3375 | 3375 | 3370 | 155 |
| 445 | 20230626 | 114200 | 689134985 | 3370 | 3370 | 3370 | 3370 | 1800 |
| 446 | 20230626 | 114100 | 683068985 | 3375 | 3375 | 3375 | 3375 | 0 |
| 447 | 20230626 | 114000 | 683068985 | 3375 | 3375 | 3375 | 3375 | 0 |
| 448 | 20230626 | 113900 | 683068985 | 3375 | 3375 | 3375 | 3375 | 200 |
| 449 | 20230626 | 113800 | 682393985 | 3380 | 3380 | 3380 | 3380 | 0 |
| 450 | 20230626 | 113700 | 682393985 | 3380 | 3380 | 3380 | 3380 | 3 |
| 451 | 20230626 | 113600 | 682383845 | 3370 | 3380 | 3380 | 3370 | 122 |
| 452 | 20230626 | 113500 | 681971585 | 3380 | 3380 | 3380 | 3380 | 2 |
| 453 | 20230626 | 113400 | 681964825 | 3370 | 3370 | 3370 | 3370 | 0 |
| 454 | 20230626 | 113300 | 681964825 | 3370 | 3375 | 3375 | 3370 | 1000 |
| 455 | 20230626 | 113200 | 678592135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 456 | 20230626 | 113100 | 678592135 | 3380 | 3380 | 3380 | 3380 | 100 |
| 457 | 20230626 | 113000 | 678254135 | 3380 | 3380 | 3380 | 3380 | 2 |
| 458 | 20230626 | 112900 | 678247375 | 3380 | 3380 | 3380 | 3380 | 0 |
| 459 | 20230626 | 112800 | 678247375 | 3380 | 3380 | 3380 | 3380 | 671 |
| 460 | 20230626 | 112700 | 675979395 | 3380 | 3380 | 3380 | 3380 | 0 |
| 461 | 20230626 | 112600 | 675979395 | 3380 | 3380 | 3380 | 3380 | 34 |
| 462 | 20230626 | 112500 | 675864475 | 3380 | 3380 | 3380 | 3380 | 400 |
| 463 | 20230626 | 112400 | 674512475 | 3375 | 3375 | 3375 | 3375 | 1178 |
| 464 | 20230626 | 112300 | 670536725 | 3375 | 3375 | 3375 | 3375 | 15 |
| 465 | 20230626 | 112200 | 670486100 | 3375 | 3375 | 3375 | 3375 | 0 |
| 466 | 20230626 | 112100 | 670486100 | 3375 | 3375 | 3375 | 3375 | 1010 |
| 467 | 20230626 | 112000 | 667077350 | 3375 | 3375 | 3375 | 3375 | 5 |
| 468 | 20230626 | 111900 | 667060475 | 3370 | 3375 | 3375 | 3370 | 30 |
| 469 | 20230626 | 111800 | 666959365 | 3375 | 3375 | 3375 | 3370 | 39 |
| 470 | 20230626 | 111700 | 666827885 | 3370 | 3370 | 3370 | 3370 | 300 |
| 471 | 20230626 | 111600 | 665816885 | 3370 | 3370 | 3375 | 3370 | 213 |
| 472 | 20230626 | 111500 | 665098630 | 3370 | 3375 | 3375 | 3370 | 29 |
| 473 | 20230626 | 111400 | 665000885 | 3375 | 3370 | 3375 | 3370 | 301 |
| 474 | 20230626 | 111300 | 663986510 | 3375 | 3370 | 3375 | 3370 | 2664 |
| 475 | 20230626 | 111200 | 654995970 | 3370 | 3375 | 3375 | 3370 | 977 |
| 476 | 20230626 | 111100 | 651699205 | 3380 | 3375 | 3380 | 3375 | 117 |
| 477 | 20230626 | 111000 | 651304325 | 3380 | 3380 | 3380 | 3380 | 0 |
| 478 | 20230626 | 110900 | 651304325 | 3380 | 3380 | 3380 | 3380 | 5 |
| 479 | 20230626 | 110800 | 651287425 | 3375 | 3375 | 3375 | 3375 | 451 |
| 480 | 20230626 | 110700 | 649765300 | 3380 | 3380 | 3380 | 3380 | 15 |
| 481 | 20230626 | 110600 | 649714600 | 3380 | 3380 | 3380 | 3380 | 4 |
| 482 | 20230626 | 110500 | 649701080 | 3380 | 3375 | 3380 | 3375 | 1329 |
| 483 | 20230626 | 110400 | 645209475 | 3380 | 3375 | 3380 | 3375 | 198 |
| 484 | 20230626 | 110300 | 644541170 | 3375 | 3380 | 3380 | 3375 | 201 |
| 485 | 20230626 | 110200 | 643862715 | 3375 | 3375 | 3380 | 3375 | 201 |
| 486 | 20230626 | 110100 | 643184265 | 3375 | 3380 | 3380 | 3375 | 194 |
| 487 | 20230626 | 110000 | 642529365 | 3375 | 3375 | 3380 | 3375 | 187 |
| 488 | 20230626 | 105900 | 641898125 | 3380 | 3375 | 3380 | 3375 | 224 |
| 489 | 20230626 | 105800 | 641141950 | 3375 | 3375 | 3380 | 3375 | 204 |
| 490 | 20230626 | 105700 | 640453350 | 3380 | 3380 | 3380 | 3375 | 282 |
| 491 | 20230626 | 105600 | 639501215 | 3375 | 3375 | 3380 | 3375 | 515 |
| 492 | 20230626 | 105500 | 637761540 | 3375 | 3375 | 3380 | 3375 | 364 |
| 493 | 20230626 | 105400 | 636532930 | 3375 | 3380 | 3385 | 3375 | 3059 |
| 494 | 20230626 | 105300 | 626193690 | 3380 | 3380 | 3380 | 3380 | 320 |
| 495 | 20230626 | 105200 | 625112090 | 3380 | 3380 | 3380 | 3380 | 123 |
| 496 | 20230626 | 105100 | 624696350 | 3380 | 3380 | 3380 | 3380 | 219 |
| 497 | 20230626 | 105000 | 623956130 | 3385 | 3385 | 3385 | 3385 | 160 |
| 498 | 20230626 | 104900 | 623414530 | 3385 | 3385 | 3385 | 3385 | 2 |
| 499 | 20230626 | 104800 | 623407760 | 3385 | 3385 | 3385 | 3385 | 109 |
| 500 | 20230626 | 104700 | 623038795 | 3385 | 3385 | 3385 | 3385 | 40 |
| 501 | 20230626 | 104600 | 622903395 | 3385 | 3385 | 3385 | 3385 | 0 |
| 502 | 20230626 | 104500 | 622903395 | 3385 | 3385 | 3385 | 3385 | 1 |
| 503 | 20230626 | 104400 | 622900010 | 3385 | 3385 | 3385 | 3385 | 1575 |
| 504 | 20230626 | 104300 | 617568635 | 3385 | 3385 | 3385 | 3385 | 0 |
| 505 | 20230626 | 104200 | 617568635 | 3385 | 3385 | 3385 | 3385 | 0 |
| 506 | 20230626 | 104100 | 617568635 | 3385 | 3385 | 3385 | 3385 | 5 |
| 507 | 20230626 | 104000 | 617551710 | 3385 | 3385 | 3385 | 3385 | 1 |
| 508 | 20230626 | 103900 | 617548325 | 3385 | 3385 | 3385 | 3385 | 0 |
| 509 | 20230626 | 103800 | 617548325 | 3385 | 3385 | 3385 | 3385 | 0 |
| 510 | 20230626 | 103700 | 617548325 | 3385 | 3385 | 3385 | 3385 | 3 |
| 511 | 20230626 | 103600 | 617538170 | 3385 | 3385 | 3385 | 3385 | 0 |
| 512 | 20230626 | 103500 | 617538170 | 3385 | 3385 | 3385 | 3385 | 15 |
| 513 | 20230626 | 103400 | 617487395 | 3385 | 3385 | 3385 | 3385 | 727 |
| 514 | 20230626 | 103300 | 615026500 | 3385 | 3385 | 3385 | 3385 | 1 |
| 515 | 20230626 | 103200 | 615023115 | 3385 | 3385 | 3385 | 3385 | 1 |
| 516 | 20230626 | 103100 | 615019730 | 3385 | 3385 | 3385 | 3385 | 1 |
| 517 | 20230626 | 103000 | 615016345 | 3385 | 3385 | 3385 | 3385 | 857 |
| 518 | 20230626 | 102900 | 612115400 | 3390 | 3390 | 3390 | 3390 | 25 |
| 519 | 20230626 | 102800 | 612030650 | 3390 | 3390 | 3390 | 3390 | 30 |
| 520 | 20230626 | 102700 | 611928950 | 3390 | 3400 | 3400 | 3390 | 1331 |
| 521 | 20230626 | 102600 | 607416795 | 3400 | 3395 | 3400 | 3395 | 594 |
| 522 | 20230626 | 102500 | 605400115 | 3395 | 3385 | 3395 | 3385 | 1510 |
| 523 | 20230626 | 102400 | 600281230 | 3385 | 3385 | 3385 | 3385 | 0 |
| 524 | 20230626 | 102300 | 600281230 | 3385 | 3385 | 3385 | 3385 | 0 |
| 525 | 20230626 | 102200 | 600281230 | 3385 | 3395 | 3395 | 3385 | 390 |
| 526 | 20230626 | 102100 | 598959775 | 3395 | 3390 | 3395 | 3390 | 228 |
| 527 | 20230626 | 102000 | 598186055 | 3390 | 3375 | 3390 | 3375 | 1153 |
| 528 | 20230626 | 101900 | 594284295 | 3375 | 3375 | 3375 | 3375 | 456 |
| 529 | 20230626 | 101800 | 592745295 | 3375 | 3375 | 3375 | 3375 | 30 |
| 530 | 20230626 | 101700 | 592644045 | 3375 | 3370 | 3375 | 3370 | 102 |
| 531 | 20230626 | 101600 | 592300245 | 3370 | 3370 | 3370 | 3370 | 398 |
| 532 | 20230626 | 101500 | 590958985 | 3370 | 3370 | 3370 | 3370 | 146 |
| 533 | 20230626 | 101400 | 590466965 | 3370 | 3370 | 3370 | 3370 | 79 |
| 534 | 20230626 | 101300 | 590200735 | 3370 | 3365 | 3370 | 3365 | 784 |
| 535 | 20230626 | 101200 | 587561515 | 3365 | 3365 | 3370 | 3360 | 1544 |
| 536 | 20230626 | 101100 | 582371985 | 3375 | 3370 | 3375 | 3365 | 186 |
| 537 | 20230626 | 101000 | 581745645 | 3365 | 3370 | 3370 | 3335 | 11617 |
| 538 | 20230626 | 100900 | 542776630 | 3375 | 3370 | 3375 | 3365 | 602 |
| 539 | 20230626 | 100800 | 540745730 | 3365 | 3370 | 3370 | 3355 | 2616 |
| 540 | 20230626 | 100700 | 531962270 | 3370 | 3375 | 3375 | 3370 | 208 |
| 541 | 20230626 | 100600 | 531260280 | 3375 | 3375 | 3375 | 3375 | 205 |
| 542 | 20230626 | 100500 | 530568405 | 3375 | 3380 | 3380 | 3375 | 46 |
| 543 | 20230626 | 100400 | 530413125 | 3380 | 3380 | 3380 | 3380 | 0 |
| 544 | 20230626 | 100300 | 530413125 | 3380 | 3370 | 3380 | 3370 | 804 |
| 545 | 20230626 | 100200 | 527697635 | 3370 | 3380 | 3385 | 3370 | 1049 |
| 546 | 20230626 | 100100 | 524157110 | 3380 | 3375 | 3380 | 3375 | 261 |
| 547 | 20230626 | 100000 | 523275145 | 3375 | 3385 | 3385 | 3375 | 185 |
| 548 | 20230626 | 095900 | 522650760 | 3380 | 3380 | 3380 | 3380 | 468 |
| 549 | 20230626 | 095800 | 521068920 | 3385 | 3385 | 3385 | 3385 | 0 |
| 550 | 20230626 | 095700 | 521068920 | 3385 | 3385 | 3385 | 3385 | 0 |
| 551 | 20230626 | 095600 | 521068920 | 3385 | 3385 | 3385 | 3385 | 1491 |
| 552 | 20230626 | 095500 | 516021885 | 3390 | 3390 | 3390 | 3390 | 0 |
| 553 | 20230626 | 095400 | 516021885 | 3390 | 3390 | 3390 | 3390 | 1118 |
| 554 | 20230626 | 095300 | 512231865 | 3395 | 3395 | 3395 | 3395 | 0 |
| 555 | 20230626 | 095200 | 512231865 | 3395 | 3395 | 3395 | 3395 | 1 |
| 556 | 20230626 | 095100 | 512228470 | 3395 | 3395 | 3395 | 3395 | 381 |
| 557 | 20230626 | 095000 | 510934975 | 3395 | 3395 | 3400 | 3395 | 954 |
| 558 | 20230626 | 094900 | 507692995 | 3395 | 3395 | 3395 | 3395 | 607 |
| 559 | 20230626 | 094800 | 505632230 | 3395 | 3395 | 3395 | 3390 | 16 |
| 560 | 20230626 | 094700 | 505577960 | 3395 | 3390 | 3395 | 3390 | 1741 |
| 561 | 20230626 | 094600 | 499673140 | 3390 | 3390 | 3390 | 3390 | 0 |
| 562 | 20230626 | 094500 | 499673140 | 3390 | 3390 | 3390 | 3390 | 101 |
| 563 | 20230626 | 094400 | 499330750 | 3385 | 3385 | 3385 | 3385 | 2470 |
| 564 | 20230626 | 094300 | 490969800 | 3385 | 3380 | 3385 | 3380 | 513 |
| 565 | 20230626 | 094200 | 489235795 | 3380 | 3380 | 3380 | 3380 | 413 |
| 566 | 20230626 | 094100 | 487839855 | 3380 | 3380 | 3380 | 3380 | 1550 |
| 567 | 20230626 | 094000 | 482600855 | 3380 | 3370 | 3380 | 3370 | 357 |
| 568 | 20230626 | 093900 | 481397615 | 3370 | 3375 | 3375 | 3370 | 350 |
| 569 | 20230626 | 093800 | 480217370 | 3375 | 3375 | 3375 | 3375 | 42 |
| 570 | 20230626 | 093700 | 480075620 | 3385 | 3385 | 3385 | 3385 | 131 |
| 571 | 20230626 | 093600 | 479632185 | 3385 | 3385 | 3385 | 3385 | 1 |
| 572 | 20230626 | 093500 | 479628800 | 3380 | 3370 | 3385 | 3370 | 1381 |
| 573 | 20230626 | 093400 | 474970055 | 3370 | 3380 | 3380 | 3345 | 9495 |
| 574 | 20230626 | 093300 | 443011245 | 3380 | 3390 | 3390 | 3380 | 89 |
| 575 | 20230626 | 093200 | 442710375 | 3380 | 3390 | 3390 | 3380 | 52 |
| 576 | 20230626 | 093100 | 442534605 | 3390 | 3385 | 3390 | 3385 | 294 |
| 577 | 20230626 | 093000 | 441539390 | 3385 | 3385 | 3385 | 3385 | 1697 |
| 578 | 20230626 | 092900 | 435795045 | 3385 | 3385 | 3385 | 3385 | 1 |
| 579 | 20230626 | 092800 | 435791660 | 3385 | 3385 | 3385 | 3385 | 5136 |
| 580 | 20230626 | 092700 | 418406300 | 3385 | 3385 | 3385 | 3385 | 5849 |
| 581 | 20230626 | 092600 | 398607435 | 3385 | 3380 | 3395 | 3370 | 9860 |
| 582 | 20230626 | 092500 | 365287230 | 3380 | 3385 | 3385 | 3380 | 127 |
| 583 | 20230626 | 092400 | 364857835 | 3390 | 3405 | 3410 | 3390 | 4746 |
| 584 | 20230626 | 092300 | 348730185 | 3410 | 3375 | 3435 | 3375 | 3958 |
| 585 | 20230626 | 092200 | 335305275 | 3380 | 3380 | 3380 | 3380 | 0 |
| 586 | 20230626 | 092100 | 335305275 | 3380 | 3370 | 3380 | 3365 | 1251 |
| 587 | 20230626 | 092000 | 331088710 | 3375 | 3375 | 3375 | 3375 | 2 |
| 588 | 20230626 | 091900 | 331081960 | 3375 | 3345 | 3375 | 3345 | 5200 |
| 589 | 20230626 | 091800 | 313615250 | 3345 | 3355 | 3355 | 3345 | 1485 |
| 590 | 20230626 | 091700 | 308638220 | 3350 | 3355 | 3360 | 3350 | 504 |
| 591 | 20230626 | 091600 | 306947400 | 3360 | 3370 | 3370 | 3360 | 378 |
| 592 | 20230626 | 091500 | 305675140 | 3370 | 3340 | 3370 | 3340 | 11409 |
| 593 | 20230626 | 091400 | 267503785 | 3340 | 3340 | 3350 | 3335 | 16708 |
| 594 | 20230626 | 091300 | 211779110 | 3340 | 3360 | 3360 | 3340 | 4405 |
| 595 | 20230626 | 091200 | 197065145 | 3345 | 3345 | 3345 | 3335 | 12164 |
| 596 | 20230626 | 091100 | 156377015 | 3345 | 3345 | 3360 | 3335 | 11825 |
| 597 | 20230626 | 091000 | 116918985 | 3345 | 3340 | 3345 | 3330 | 6579 |
| 598 | 20230626 | 090900 | 94972135 | 3340 | 3355 | 3355 | 3335 | 21031 |
| 599 | 20230626 | 090800 | 24645595 | 3355 | 3355 | 3355 | 3355 | 10 |
| 600 | 20230626 | 090700 | 24612045 | 3350 | 3370 | 3370 | 3350 | 468 |
| 601 | 20230626 | 090600 | 23044205 | 3350 | 3350 | 3370 | 3350 | 1932 |
| 602 | 20230626 | 090500 | 16570330 | 3350 | 3385 | 3385 | 3350 | 2237 |
| 603 | 20230626 | 090400 | 9060045 | 3385 | 3385 | 3385 | 3360 | 110 |
| 604 | 20230626 | 090300 | 8688270 | 3370 | 3355 | 3370 | 3355 | 515 |
| 605 | 20230626 | 090200 | 6958240 | 3355 | 3370 | 3370 | 3355 | 1413 |
| 606 | 20230626 | 090100 | 2210435 | 3370 | 3385 | 3385 | 3370 | 348 |
| 607 | 20230626 | 090000 | 1036125 | 3375 | 3375 | 3375 | 3375 | 307 |