30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 38755 |
| 3 | 20230628 | 190500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 4 | 20230628 | 190400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 5 | 20230628 | 190300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 6 | 20230628 | 190200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 7 | 20230628 | 190100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 8 | 20230628 | 190000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 9 | 20230628 | 185900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 10 | 20230628 | 185800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 11 | 20230628 | 185700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 12 | 20230628 | 185600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 13 | 20230628 | 185500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 14 | 20230628 | 185400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 15 | 20230628 | 185300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 16 | 20230628 | 185200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 17 | 20230628 | 185100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 18 | 20230628 | 185000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 19 | 20230628 | 184900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 20 | 20230628 | 184800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 21 | 20230628 | 184700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 22 | 20230628 | 184600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 23 | 20230628 | 184500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 24 | 20230628 | 184400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 25 | 20230628 | 184300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 26 | 20230628 | 184200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 27 | 20230628 | 184100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 28 | 20230628 | 184000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 29 | 20230628 | 183900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 30 | 20230628 | 183800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 31 | 20230628 | 183700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 32 | 20230628 | 183600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 38755 |
| 33 | 20230628 | 183500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 34 | 20230628 | 183400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 35 | 20230628 | 183300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 36 | 20230628 | 183200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 37 | 20230628 | 183100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 38 | 20230628 | 183000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 39 | 20230628 | 182900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 40 | 20230628 | 182800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 41 | 20230628 | 182700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 42 | 20230628 | 182600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 43 | 20230628 | 182500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 44 | 20230628 | 182400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 45 | 20230628 | 182300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 46 | 20230628 | 182200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 47 | 20230628 | 182100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 48 | 20230628 | 182000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 49 | 20230628 | 181900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 50 | 20230628 | 181800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 51 | 20230628 | 181700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 52 | 20230628 | 181600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 53 | 20230628 | 181500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 54 | 20230628 | 181400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 55 | 20230628 | 181300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 56 | 20230628 | 181200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 57 | 20230628 | 181100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 58 | 20230628 | 181000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 59 | 20230628 | 180900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 60 | 20230628 | 180800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 61 | 20230628 | 180700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 62 | 20230628 | 180600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 38755 |
| 63 | 20230628 | 180500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 64 | 20230628 | 180400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 65 | 20230628 | 180300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 66 | 20230628 | 180200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 67 | 20230628 | 180100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 68 | 20230628 | 180000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 69 | 20230628 | 175900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 70 | 20230628 | 175800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 71 | 20230628 | 175700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 72 | 20230628 | 175600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 73 | 20230628 | 175500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 74 | 20230628 | 175400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 75 | 20230628 | 175300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 76 | 20230628 | 175200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 77 | 20230628 | 175100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 78 | 20230628 | 175000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 79 | 20230628 | 174900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 80 | 20230628 | 174800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 81 | 20230628 | 174700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 82 | 20230628 | 174600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 83 | 20230628 | 174500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 84 | 20230628 | 174400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 85 | 20230628 | 174300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 86 | 20230628 | 174200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 87 | 20230628 | 174100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 88 | 20230628 | 174000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 89 | 20230628 | 173900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 90 | 20230628 | 173800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 91 | 20230628 | 173700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 92 | 20230628 | 173600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 38755 |
| 93 | 20230628 | 173500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 94 | 20230628 | 173400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 95 | 20230628 | 173300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 96 | 20230628 | 173200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 97 | 20230628 | 173100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 98 | 20230628 | 173000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 99 | 20230628 | 172900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 100 | 20230628 | 172800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 101 | 20230628 | 172700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 102 | 20230628 | 172600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 103 | 20230628 | 172500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 104 | 20230628 | 172400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 105 | 20230628 | 172300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 106 | 20230628 | 172200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 107 | 20230628 | 172100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 108 | 20230628 | 172000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 109 | 20230628 | 171900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 110 | 20230628 | 171800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 111 | 20230628 | 171700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 112 | 20230628 | 171600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 113 | 20230628 | 171500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 114 | 20230628 | 171400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 115 | 20230628 | 171300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 116 | 20230628 | 171200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 117 | 20230628 | 171100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 118 | 20230628 | 171000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 119 | 20230628 | 170900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 120 | 20230628 | 170800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 121 | 20230628 | 170700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 122 | 20230628 | 170600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 38755 |
| 123 | 20230628 | 170500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 124 | 20230628 | 170400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 125 | 20230628 | 170300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 126 | 20230628 | 170200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 127 | 20230628 | 170100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 128 | 20230628 | 170000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 129 | 20230628 | 165900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 130 | 20230628 | 165800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 131 | 20230628 | 165700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 132 | 20230628 | 165600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 133 | 20230628 | 165500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 134 | 20230628 | 165400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 135 | 20230628 | 165300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 136 | 20230628 | 165200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 137 | 20230628 | 165100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 138 | 20230628 | 165000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 139 | 20230628 | 164900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 140 | 20230628 | 164800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 141 | 20230628 | 164700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 142 | 20230628 | 164600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 143 | 20230628 | 164500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 144 | 20230628 | 164400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 145 | 20230628 | 164300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 146 | 20230628 | 164200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 147 | 20230628 | 164100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 148 | 20230628 | 164000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 149 | 20230628 | 163900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 150 | 20230628 | 163800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 151 | 20230628 | 163700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 152 | 20230628 | 163600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 38755 |
| 153 | 20230628 | 163500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 154 | 20230628 | 163400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 155 | 20230628 | 163300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 156 | 20230628 | 163200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 157 | 20230628 | 163100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 158 | 20230628 | 163000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 159 | 20230628 | 162900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 160 | 20230628 | 162800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 161 | 20230628 | 162700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 162 | 20230628 | 162600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 163 | 20230628 | 162500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 164 | 20230628 | 162400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 165 | 20230628 | 162300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 166 | 20230628 | 162200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 167 | 20230628 | 162100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 168 | 20230628 | 162000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 169 | 20230628 | 161900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 170 | 20230628 | 161800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 171 | 20230628 | 161700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 172 | 20230628 | 161600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 173 | 20230628 | 161500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 174 | 20230628 | 161400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 175 | 20230628 | 161300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 176 | 20230628 | 161200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 177 | 20230628 | 161100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 178 | 20230628 | 161000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 179 | 20230628 | 160900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 180 | 20230628 | 160800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 181 | 20230628 | 160700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 182 | 20230628 | 160600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 38755 |
| 183 | 20230628 | 160500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 184 | 20230628 | 160400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 185 | 20230628 | 160300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 186 | 20230628 | 160200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 187 | 20230628 | 160100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 188 | 20230628 | 160000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 189 | 20230628 | 155900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 190 | 20230628 | 155800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 191 | 20230628 | 155700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 192 | 20230628 | 155600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 193 | 20230628 | 155500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 194 | 20230628 | 155400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 195 | 20230628 | 155300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 196 | 20230628 | 155200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 197 | 20230628 | 155100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 198 | 20230628 | 155000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 199 | 20230628 | 154900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 200 | 20230628 | 154800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 201 | 20230628 | 154700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 202 | 20230628 | 154600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 203 | 20230628 | 154500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 204 | 20230628 | 154400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 205 | 20230628 | 154300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 206 | 20230628 | 154200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 207 | 20230628 | 154100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 208 | 20230628 | 154000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 209 | 20230628 | 153900 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 210 | 20230628 | 153800 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 211 | 20230628 | 153700 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 212 | 20230628 | 153600 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 38755 |
| 213 | 20230628 | 153500 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 214 | 20230628 | 153400 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 215 | 20230628 | 153300 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 216 | 20230628 | 153200 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 217 | 20230628 | 153100 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 0 |
| 218 | 20230628 | 153000 | 2738131400 | 1606 | 1606 | 1606 | 1606 | 38755 |
| 219 | 20230628 | 152900 | 2675890870 | 1606 | 1606 | 1606 | 1606 | 0 |
| 220 | 20230628 | 152800 | 2675890870 | 1606 | 1606 | 1606 | 1606 | 0 |
| 221 | 20230628 | 152700 | 2675890870 | 1606 | 1606 | 1606 | 1606 | 0 |
| 222 | 20230628 | 152600 | 2675890870 | 1606 | 1606 | 1606 | 1606 | 0 |
| 223 | 20230628 | 152500 | 2675890870 | 1606 | 1606 | 1606 | 1606 | 0 |
| 224 | 20230628 | 152400 | 2675890870 | 1606 | 1606 | 1606 | 1606 | 0 |
| 225 | 20230628 | 152300 | 2675890870 | 1606 | 1606 | 1606 | 1606 | 0 |
| 226 | 20230628 | 152200 | 2675890870 | 1606 | 1606 | 1606 | 1606 | 0 |
| 227 | 20230628 | 152100 | 2675890870 | 1606 | 1606 | 1606 | 1606 | 0 |
| 228 | 20230628 | 152000 | 2675890870 | 1606 | 1606 | 1606 | 1606 | 0 |
| 229 | 20230628 | 151900 | 2675890870 | 1606 | 1611 | 1611 | 1606 | 11853 |
| 230 | 20230628 | 151800 | 2656832831 | 1607 | 1611 | 1611 | 1607 | 10334 |
| 231 | 20230628 | 151700 | 2640205625 | 1612 | 1614 | 1614 | 1612 | 48 |
| 232 | 20230628 | 151600 | 2640128209 | 1614 | 1614 | 1614 | 1611 | 2988 |
| 233 | 20230628 | 151500 | 2635310556 | 1614 | 1614 | 1617 | 1614 | 3648 |
| 234 | 20230628 | 151400 | 2629420100 | 1613 | 1613 | 1614 | 1612 | 7503 |
| 235 | 20230628 | 151300 | 2617315395 | 1613 | 1606 | 1613 | 1606 | 1957 |
| 236 | 20230628 | 151200 | 2614162603 | 1605 | 1607 | 1607 | 1604 | 17871 |
| 237 | 20230628 | 151100 | 2585448952 | 1607 | 1602 | 1607 | 1600 | 16887 |
| 238 | 20230628 | 151000 | 2558373761 | 1600 | 1605 | 1606 | 1600 | 34080 |
| 239 | 20230628 | 150900 | 2503804168 | 1605 | 1606 | 1607 | 1605 | 11333 |
| 240 | 20230628 | 150800 | 2485608682 | 1607 | 1605 | 1607 | 1605 | 10557 |
| 241 | 20230628 | 150700 | 2468652975 | 1605 | 1606 | 1606 | 1605 | 9411 |
| 242 | 20230628 | 150600 | 2453543279 | 1606 | 1608 | 1610 | 1606 | 18204 |
| 243 | 20230628 | 150500 | 2424289331 | 1610 | 1612 | 1612 | 1608 | 12570 |
| 244 | 20230628 | 150400 | 2404050017 | 1613 | 1614 | 1614 | 1609 | 17599 |
| 245 | 20230628 | 150300 | 2375696373 | 1614 | 1617 | 1617 | 1613 | 15585 |
| 246 | 20230628 | 150200 | 2350529865 | 1618 | 1618 | 1618 | 1616 | 9008 |
| 247 | 20230628 | 150100 | 2335962556 | 1618 | 1617 | 1618 | 1617 | 2807 |
| 248 | 20230628 | 150000 | 2331422944 | 1618 | 1621 | 1621 | 1617 | 7858 |
| 249 | 20230628 | 145900 | 2318702596 | 1621 | 1621 | 1621 | 1620 | 12889 |
| 250 | 20230628 | 145800 | 2297820550 | 1621 | 1621 | 1622 | 1621 | 2488 |
| 251 | 20230628 | 145700 | 2293787234 | 1621 | 1622 | 1622 | 1621 | 28530 |
| 252 | 20230628 | 145600 | 2247512791 | 1623 | 1622 | 1623 | 1622 | 8952 |
| 253 | 20230628 | 145500 | 2232992646 | 1623 | 1625 | 1625 | 1623 | 7963 |
| 254 | 20230628 | 145400 | 2220065982 | 1624 | 1624 | 1625 | 1624 | 8697 |
| 255 | 20230628 | 145300 | 2205941552 | 1625 | 1624 | 1625 | 1624 | 797 |
| 256 | 20230628 | 145200 | 2204646685 | 1624 | 1623 | 1624 | 1623 | 6692 |
| 257 | 20230628 | 145100 | 2193782541 | 1623 | 1624 | 1624 | 1623 | 7690 |
| 258 | 20230628 | 145000 | 2181298573 | 1624 | 1625 | 1626 | 1624 | 2395 |
| 259 | 20230628 | 144900 | 2177406995 | 1625 | 1625 | 1626 | 1625 | 3777 |
| 260 | 20230628 | 144800 | 2171268360 | 1625 | 1625 | 1626 | 1625 | 2738 |
| 261 | 20230628 | 144700 | 2166819109 | 1625 | 1626 | 1627 | 1625 | 33218 |
| 262 | 20230628 | 144600 | 2112824674 | 1627 | 1627 | 1627 | 1626 | 1917 |
| 263 | 20230628 | 144500 | 2109706147 | 1626 | 1627 | 1628 | 1626 | 28766 |
| 264 | 20230628 | 144400 | 2062919433 | 1628 | 1628 | 1628 | 1628 | 5096 |
| 265 | 20230628 | 144300 | 2054623145 | 1628 | 1629 | 1630 | 1628 | 16278 |
| 266 | 20230628 | 144200 | 2028113618 | 1629 | 1630 | 1630 | 1629 | 2111 |
| 267 | 20230628 | 144100 | 2024674688 | 1629 | 1630 | 1630 | 1629 | 206 |
| 268 | 20230628 | 144000 | 2024338909 | 1630 | 1630 | 1630 | 1630 | 260 |
| 269 | 20230628 | 143900 | 2023915109 | 1629 | 1634 | 1634 | 1629 | 3825 |
| 270 | 20230628 | 143800 | 2017683414 | 1634 | 1634 | 1634 | 1634 | 100 |
| 271 | 20230628 | 143700 | 2017520014 | 1634 | 1630 | 1634 | 1629 | 101 |
| 272 | 20230628 | 143600 | 2017355472 | 1629 | 1629 | 1632 | 1629 | 1344 |
| 273 | 20230628 | 143500 | 2015162415 | 1630 | 1629 | 1630 | 1629 | 5391 |
| 274 | 20230628 | 143400 | 2006379476 | 1630 | 1630 | 1630 | 1630 | 3361 |
| 275 | 20230628 | 143300 | 2000901046 | 1630 | 1629 | 1630 | 1629 | 896 |
| 276 | 20230628 | 143200 | 1999441252 | 1629 | 1629 | 1629 | 1629 | 7573 |
| 277 | 20230628 | 143100 | 1987104835 | 1630 | 1630 | 1630 | 1630 | 152 |
| 278 | 20230628 | 143000 | 1986857075 | 1630 | 1630 | 1630 | 1630 | 375 |
| 279 | 20230628 | 142900 | 1986245825 | 1630 | 1630 | 1630 | 1630 | 2600 |
| 280 | 20230628 | 142800 | 1982007825 | 1630 | 1630 | 1630 | 1630 | 5 |
| 281 | 20230628 | 142700 | 1981999675 | 1630 | 1630 | 1630 | 1630 | 1559 |
| 282 | 20230628 | 142600 | 1979458505 | 1630 | 1630 | 1630 | 1630 | 1600 |
| 283 | 20230628 | 142500 | 1976850505 | 1630 | 1630 | 1630 | 1630 | 10 |
| 284 | 20230628 | 142400 | 1976834205 | 1630 | 1630 | 1630 | 1630 | 0 |
| 285 | 20230628 | 142300 | 1976834205 | 1630 | 1631 | 1631 | 1630 | 3172 |
| 286 | 20230628 | 142200 | 1971661996 | 1632 | 1635 | 1635 | 1632 | 328 |
| 287 | 20230628 | 142100 | 1971126690 | 1636 | 1636 | 1636 | 1636 | 810 |
| 288 | 20230628 | 142000 | 1969801530 | 1636 | 1636 | 1636 | 1636 | 1 |
| 289 | 20230628 | 141900 | 1969799894 | 1630 | 1637 | 1637 | 1630 | 23 |
| 290 | 20230628 | 141800 | 1969762270 | 1637 | 1636 | 1637 | 1630 | 1039 |
| 291 | 20230628 | 141700 | 1968068577 | 1637 | 1630 | 1637 | 1630 | 462 |
| 292 | 20230628 | 141600 | 1967315510 | 1630 | 1630 | 1637 | 1630 | 1002 |
| 293 | 20230628 | 141500 | 1965682243 | 1637 | 1632 | 1637 | 1631 | 3448 |
| 294 | 20230628 | 141400 | 1960049488 | 1630 | 1631 | 1632 | 1630 | 5062 |
| 295 | 20230628 | 141300 | 1951797254 | 1632 | 1636 | 1636 | 1632 | 2019 |
| 296 | 20230628 | 141200 | 1948502242 | 1633 | 1635 | 1636 | 1633 | 144 |
| 297 | 20230628 | 141100 | 1948267081 | 1638 | 1638 | 1638 | 1633 | 20 |
| 298 | 20230628 | 141000 | 1948234371 | 1632 | 1635 | 1638 | 1632 | 1084 |
| 299 | 20230628 | 140900 | 1946465099 | 1634 | 1636 | 1638 | 1634 | 103 |
| 300 | 20230628 | 140800 | 1946296787 | 1637 | 1637 | 1638 | 1635 | 3731 |
| 301 | 20230628 | 140700 | 1940193152 | 1637 | 1637 | 1637 | 1637 | 0 |
| 302 | 20230628 | 140600 | 1940193152 | 1637 | 1637 | 1637 | 1637 | 116 |
| 303 | 20230628 | 140500 | 1940003260 | 1637 | 1637 | 1637 | 1637 | 200 |
| 304 | 20230628 | 140400 | 1939675860 | 1636 | 1636 | 1636 | 1636 | 2662 |
| 305 | 20230628 | 140300 | 1935320828 | 1636 | 1636 | 1636 | 1636 | 501 |
| 306 | 20230628 | 140200 | 1934501192 | 1632 | 1632 | 1632 | 1632 | 498 |
| 307 | 20230628 | 140100 | 1933688456 | 1632 | 1632 | 1632 | 1631 | 386 |
| 308 | 20230628 | 140000 | 1933058514 | 1632 | 1632 | 1632 | 1632 | 2 |
| 309 | 20230628 | 135900 | 1933055250 | 1631 | 1631 | 1631 | 1631 | 0 |
| 310 | 20230628 | 135800 | 1933055250 | 1631 | 1631 | 1631 | 1631 | 0 |
| 311 | 20230628 | 135700 | 1933055250 | 1631 | 1631 | 1631 | 1631 | 1600 |
| 312 | 20230628 | 135600 | 1930445650 | 1631 | 1631 | 1631 | 1631 | 1 |
| 313 | 20230628 | 135500 | 1930444019 | 1631 | 1631 | 1631 | 1631 | 707 |
| 314 | 20230628 | 135400 | 1929290902 | 1631 | 1631 | 1631 | 1631 | 102 |
| 315 | 20230628 | 135300 | 1929124540 | 1631 | 1631 | 1631 | 1631 | 258 |
| 316 | 20230628 | 135200 | 1928703742 | 1631 | 1630 | 1631 | 1630 | 255 |
| 317 | 20230628 | 135100 | 1928287930 | 1630 | 1630 | 1630 | 1630 | 530 |
| 318 | 20230628 | 135000 | 1927424030 | 1629 | 1630 | 1630 | 1629 | 1260 |
| 319 | 20230628 | 134900 | 1925370444 | 1631 | 1631 | 1631 | 1631 | 500 |
| 320 | 20230628 | 134800 | 1924554944 | 1630 | 1631 | 1631 | 1630 | 481 |
| 321 | 20230628 | 134700 | 1923770909 | 1631 | 1631 | 1631 | 1631 | 32 |
| 322 | 20230628 | 134600 | 1923718717 | 1631 | 1631 | 1631 | 1631 | 733 |
| 323 | 20230628 | 134500 | 1922523194 | 1631 | 1631 | 1631 | 1631 | 2001 |
| 324 | 20230628 | 134400 | 1919259563 | 1631 | 1631 | 1631 | 1631 | 2 |
| 325 | 20230628 | 134300 | 1919256301 | 1631 | 1630 | 1631 | 1630 | 1159 |
| 326 | 20230628 | 134200 | 1917366931 | 1629 | 1631 | 1631 | 1629 | 1300 |
| 327 | 20230628 | 134100 | 1915248929 | 1632 | 1630 | 1632 | 1630 | 5395 |
| 328 | 20230628 | 134000 | 1906454751 | 1630 | 1629 | 1630 | 1629 | 1684 |
| 329 | 20230628 | 133900 | 1903709890 | 1629 | 1630 | 1630 | 1629 | 1353 |
| 330 | 20230628 | 133800 | 1901505845 | 1630 | 1630 | 1630 | 1630 | 115 |
| 331 | 20230628 | 133700 | 1901318395 | 1630 | 1630 | 1630 | 1629 | 4943 |
| 332 | 20230628 | 133600 | 1893265533 | 1629 | 1631 | 1631 | 1629 | 11252 |
| 333 | 20230628 | 133500 | 1874928637 | 1632 | 1631 | 1632 | 1631 | 2083 |
| 334 | 20230628 | 133400 | 1871531259 | 1632 | 1631 | 1632 | 1631 | 1341 |
| 335 | 20230628 | 133300 | 1869343453 | 1632 | 1631 | 1632 | 1631 | 40 |
| 336 | 20230628 | 133200 | 1869278212 | 1632 | 1631 | 1632 | 1631 | 2840 |
| 337 | 20230628 | 133100 | 1864645672 | 1631 | 1632 | 1632 | 1631 | 3524 |
| 338 | 20230628 | 133000 | 1858897928 | 1632 | 1631 | 1632 | 1631 | 2535 |
| 339 | 20230628 | 132900 | 1854761043 | 1632 | 1632 | 1632 | 1632 | 1282 |
| 340 | 20230628 | 132800 | 1852668819 | 1632 | 1632 | 1632 | 1632 | 50 |
| 341 | 20230628 | 132700 | 1852587219 | 1632 | 1632 | 1632 | 1632 | 450 |
| 342 | 20230628 | 132600 | 1851852819 | 1632 | 1632 | 1632 | 1632 | 2 |
| 343 | 20230628 | 132500 | 1851849555 | 1631 | 1632 | 1632 | 1631 | 411 |
| 344 | 20230628 | 132400 | 1851178989 | 1631 | 1631 | 1631 | 1631 | 59 |
| 345 | 20230628 | 132300 | 1851082760 | 1631 | 1632 | 1632 | 1631 | 2138 |
| 346 | 20230628 | 132200 | 1847594683 | 1632 | 1633 | 1633 | 1631 | 7802 |
| 347 | 20230628 | 132100 | 1834861740 | 1633 | 1633 | 1633 | 1633 | 151 |
| 348 | 20230628 | 132000 | 1834615157 | 1633 | 1633 | 1633 | 1633 | 0 |
| 349 | 20230628 | 131900 | 1834615157 | 1633 | 1634 | 1634 | 1633 | 3431 |
| 350 | 20230628 | 131800 | 1829012314 | 1633 | 1633 | 1633 | 1633 | 0 |
| 351 | 20230628 | 131700 | 1829012314 | 1633 | 1633 | 1633 | 1633 | 600 |
| 352 | 20230628 | 131600 | 1828032514 | 1633 | 1637 | 1637 | 1633 | 4383 |
| 353 | 20230628 | 131500 | 1820860257 | 1636 | 1636 | 1636 | 1636 | 20 |
| 354 | 20230628 | 131400 | 1820827537 | 1637 | 1635 | 1637 | 1635 | 470 |
| 355 | 20230628 | 131300 | 1820058847 | 1635 | 1635 | 1635 | 1633 | 724 |
| 356 | 20230628 | 131200 | 1818875510 | 1635 | 1635 | 1635 | 1635 | 140 |
| 357 | 20230628 | 131100 | 1818646610 | 1635 | 1635 | 1635 | 1635 | 0 |
| 358 | 20230628 | 131000 | 1818646610 | 1635 | 1635 | 1635 | 1635 | 200 |
| 359 | 20230628 | 130900 | 1818319610 | 1636 | 1636 | 1636 | 1636 | 1029 |
| 360 | 20230628 | 130800 | 1816636166 | 1636 | 1636 | 1637 | 1636 | 2676 |
| 361 | 20230628 | 130700 | 1812258229 | 1638 | 1638 | 1638 | 1638 | 0 |
| 362 | 20230628 | 130600 | 1812258229 | 1638 | 1638 | 1638 | 1637 | 185 |
| 363 | 20230628 | 130500 | 1811955301 | 1638 | 1638 | 1638 | 1638 | 1 |
| 364 | 20230628 | 130400 | 1811953663 | 1638 | 1638 | 1638 | 1637 | 291 |
| 365 | 20230628 | 130300 | 1811477286 | 1638 | 1639 | 1639 | 1638 | 32 |
| 366 | 20230628 | 130200 | 1811424839 | 1639 | 1639 | 1639 | 1639 | 0 |
| 367 | 20230628 | 130100 | 1811424839 | 1639 | 1639 | 1639 | 1639 | 0 |
| 368 | 20230628 | 130000 | 1811424839 | 1639 | 1633 | 1639 | 1633 | 302 |
| 369 | 20230628 | 125900 | 1810931667 | 1633 | 1639 | 1640 | 1630 | 1146 |
| 370 | 20230628 | 125800 | 1809062486 | 1639 | 1632 | 1640 | 1630 | 12377 |
| 371 | 20230628 | 125700 | 1788885513 | 1641 | 1635 | 1641 | 1631 | 25879 |
| 372 | 20230628 | 125600 | 1746637044 | 1635 | 1637 | 1637 | 1635 | 13631 |
| 373 | 20230628 | 125500 | 1724343838 | 1637 | 1637 | 1637 | 1637 | 3898 |
| 374 | 20230628 | 125400 | 1717962812 | 1637 | 1637 | 1637 | 1637 | 2367 |
| 375 | 20230628 | 125300 | 1714088033 | 1638 | 1638 | 1638 | 1638 | 25 |
| 376 | 20230628 | 125200 | 1714047083 | 1638 | 1638 | 1638 | 1638 | 1177 |
| 377 | 20230628 | 125100 | 1712119157 | 1638 | 1641 | 1641 | 1638 | 813 |
| 378 | 20230628 | 125000 | 1710787348 | 1642 | 1642 | 1642 | 1642 | 200 |
| 379 | 20230628 | 124900 | 1710458948 | 1642 | 1642 | 1642 | 1642 | 741 |
| 380 | 20230628 | 124800 | 1709242226 | 1642 | 1638 | 1642 | 1638 | 1348 |
| 381 | 20230628 | 124700 | 1707029090 | 1637 | 1637 | 1637 | 1637 | 100 |
| 382 | 20230628 | 124600 | 1706865390 | 1639 | 1641 | 1641 | 1639 | 4 |
| 383 | 20230628 | 124500 | 1706858829 | 1637 | 1638 | 1638 | 1637 | 1498 |
| 384 | 20230628 | 124400 | 1704405106 | 1638 | 1639 | 1639 | 1638 | 2212 |
| 385 | 20230628 | 124300 | 1700780850 | 1638 | 1640 | 1642 | 1638 | 1002 |
| 386 | 20230628 | 124200 | 1699139557 | 1640 | 1639 | 1640 | 1639 | 13332 |
| 387 | 20230628 | 124100 | 1677275103 | 1639 | 1638 | 1639 | 1638 | 811 |
| 388 | 20230628 | 124000 | 1675946485 | 1639 | 1639 | 1639 | 1639 | 200 |
| 389 | 20230628 | 123900 | 1675618685 | 1639 | 1639 | 1639 | 1639 | 0 |
| 390 | 20230628 | 123800 | 1675618685 | 1639 | 1639 | 1639 | 1639 | 0 |
| 391 | 20230628 | 123700 | 1675618685 | 1639 | 1636 | 1639 | 1635 | 10262 |
| 392 | 20230628 | 123600 | 1658822461 | 1636 | 1637 | 1637 | 1636 | 1001 |
| 393 | 20230628 | 123500 | 1657183825 | 1637 | 1637 | 1637 | 1637 | 1192 |
| 394 | 20230628 | 123400 | 1655232521 | 1637 | 1637 | 1637 | 1637 | 572 |
| 395 | 20230628 | 123300 | 1654296157 | 1638 | 1638 | 1638 | 1638 | 1 |
| 396 | 20230628 | 123200 | 1654294519 | 1638 | 1638 | 1638 | 1638 | 11 |
| 397 | 20230628 | 123100 | 1654276501 | 1637 | 1637 | 1637 | 1637 | 303 |
| 398 | 20230628 | 123000 | 1653780490 | 1637 | 1637 | 1637 | 1637 | 0 |
| 399 | 20230628 | 122900 | 1653780490 | 1637 | 1638 | 1638 | 1637 | 310 |
| 400 | 20230628 | 122800 | 1653272720 | 1638 | 1638 | 1638 | 1638 | 50 |
| 401 | 20230628 | 122700 | 1653190820 | 1637 | 1637 | 1637 | 1637 | 0 |
| 402 | 20230628 | 122600 | 1653190820 | 1637 | 1637 | 1638 | 1637 | 374 |
| 403 | 20230628 | 122500 | 1652578576 | 1637 | 1637 | 1637 | 1637 | 600 |
| 404 | 20230628 | 122400 | 1651596376 | 1636 | 1636 | 1636 | 1636 | 600 |
| 405 | 20230628 | 122300 | 1650614776 | 1636 | 1636 | 1636 | 1636 | 0 |
| 406 | 20230628 | 122200 | 1650614776 | 1636 | 1636 | 1636 | 1636 | 2689 |
| 407 | 20230628 | 122100 | 1646215572 | 1636 | 1636 | 1636 | 1636 | 457 |
| 408 | 20230628 | 122000 | 1645467920 | 1636 | 1636 | 1636 | 1636 | 2274 |
| 409 | 20230628 | 121900 | 1641747656 | 1636 | 1636 | 1636 | 1636 | 264 |
| 410 | 20230628 | 121800 | 1641315752 | 1636 | 1636 | 1636 | 1635 | 1012 |
| 411 | 20230628 | 121700 | 1639660420 | 1636 | 1637 | 1637 | 1636 | 11523 |
| 412 | 20230628 | 121600 | 1620808310 | 1636 | 1638 | 1638 | 1636 | 3501 |
| 413 | 20230628 | 121500 | 1615078900 | 1636 | 1637 | 1637 | 1636 | 2999 |
| 414 | 20230628 | 121400 | 1610169595 | 1637 | 1637 | 1637 | 1637 | 500 |
| 415 | 20230628 | 121300 | 1609351095 | 1638 | 1637 | 1638 | 1637 | 231 |
| 416 | 20230628 | 121200 | 1608972947 | 1636 | 1637 | 1637 | 1636 | 3250 |
| 417 | 20230628 | 121100 | 1603653319 | 1637 | 1637 | 1637 | 1637 | 1243 |
| 418 | 20230628 | 121000 | 1601618528 | 1637 | 1637 | 1638 | 1637 | 2167 |
| 419 | 20230628 | 120900 | 1598071144 | 1637 | 1637 | 1637 | 1637 | 4338 |
| 420 | 20230628 | 120800 | 1590969838 | 1637 | 1639 | 1639 | 1637 | 610 |
| 421 | 20230628 | 120700 | 1589971201 | 1639 | 1639 | 1639 | 1639 | 50 |
| 422 | 20230628 | 120600 | 1589889251 | 1639 | 1639 | 1639 | 1639 | 6 |
| 423 | 20230628 | 120500 | 1589879417 | 1639 | 1639 | 1639 | 1639 | 3 |
| 424 | 20230628 | 120400 | 1589874500 | 1638 | 1638 | 1638 | 1638 | 2 |
| 425 | 20230628 | 120300 | 1589871224 | 1637 | 1638 | 1638 | 1637 | 124 |
| 426 | 20230628 | 120200 | 1589668205 | 1639 | 1639 | 1639 | 1639 | 2 |
| 427 | 20230628 | 120100 | 1589664927 | 1638 | 1638 | 1638 | 1638 | 2955 |
| 428 | 20230628 | 120000 | 1584824637 | 1638 | 1639 | 1639 | 1638 | 1672 |
| 429 | 20230628 | 115900 | 1582084391 | 1639 | 1639 | 1639 | 1639 | 15 |
| 430 | 20230628 | 115800 | 1582059806 | 1638 | 1638 | 1639 | 1638 | 1578 |
| 431 | 20230628 | 115700 | 1579475016 | 1638 | 1638 | 1638 | 1638 | 0 |
| 432 | 20230628 | 115600 | 1579475016 | 1638 | 1638 | 1638 | 1638 | 510 |
| 433 | 20230628 | 115500 | 1578639636 | 1639 | 1639 | 1639 | 1639 | 517 |
| 434 | 20230628 | 115400 | 1577792273 | 1638 | 1640 | 1640 | 1638 | 953 |
| 435 | 20230628 | 115300 | 1576229505 | 1640 | 1640 | 1640 | 1640 | 934 |
| 436 | 20230628 | 115200 | 1574697745 | 1641 | 1640 | 1641 | 1640 | 523 |
| 437 | 20230628 | 115100 | 1573840002 | 1641 | 1641 | 1641 | 1641 | 694 |
| 438 | 20230628 | 115000 | 1572701148 | 1641 | 1641 | 1641 | 1641 | 0 |
| 439 | 20230628 | 114900 | 1572701148 | 1641 | 1641 | 1641 | 1641 | 123 |
| 440 | 20230628 | 114800 | 1572499305 | 1641 | 1645 | 1645 | 1641 | 701 |
| 441 | 20230628 | 114700 | 1571347874 | 1645 | 1645 | 1645 | 1645 | 0 |
| 442 | 20230628 | 114600 | 1571347874 | 1645 | 1641 | 1645 | 1641 | 21 |
| 443 | 20230628 | 114500 | 1571313333 | 1641 | 1641 | 1641 | 1641 | 0 |
| 444 | 20230628 | 114400 | 1571313333 | 1641 | 1641 | 1641 | 1641 | 100 |
| 445 | 20230628 | 114300 | 1571149233 | 1641 | 1641 | 1641 | 1641 | 168 |
| 446 | 20230628 | 114200 | 1570873545 | 1641 | 1645 | 1645 | 1641 | 351 |
| 447 | 20230628 | 114100 | 1570296410 | 1644 | 1642 | 1644 | 1642 | 591 |
| 448 | 20230628 | 114000 | 1569325241 | 1641 | 1638 | 1641 | 1638 | 149 |
| 449 | 20230628 | 113900 | 1569080835 | 1637 | 1640 | 1640 | 1637 | 8518 |
| 450 | 20230628 | 113800 | 1555127862 | 1641 | 1641 | 1641 | 1641 | 211 |
| 451 | 20230628 | 113700 | 1554781611 | 1641 | 1641 | 1641 | 1641 | 1 |
| 452 | 20230628 | 113600 | 1554779970 | 1642 | 1642 | 1642 | 1642 | 221 |
| 453 | 20230628 | 113500 | 1554417088 | 1642 | 1642 | 1642 | 1642 | 0 |
| 454 | 20230628 | 113400 | 1554417088 | 1642 | 1642 | 1642 | 1642 | 1001 |
| 455 | 20230628 | 113300 | 1552773446 | 1638 | 1639 | 1642 | 1637 | 568 |
| 456 | 20230628 | 113200 | 1551843190 | 1638 | 1638 | 1638 | 1638 | 168 |
| 457 | 20230628 | 113100 | 1551568006 | 1637 | 1642 | 1642 | 1637 | 1319 |
| 458 | 20230628 | 113000 | 1549403703 | 1638 | 1639 | 1639 | 1638 | 4 |
| 459 | 20230628 | 112900 | 1549397150 | 1642 | 1640 | 1642 | 1640 | 1521 |
| 460 | 20230628 | 112800 | 1546900944 | 1636 | 1640 | 1640 | 1636 | 3848 |
| 461 | 20230628 | 112700 | 1540604812 | 1638 | 1639 | 1639 | 1638 | 346 |
| 462 | 20230628 | 112600 | 1540037729 | 1638 | 1637 | 1639 | 1637 | 430 |
| 463 | 20230628 | 112500 | 1539333490 | 1637 | 1635 | 1637 | 1635 | 197 |
| 464 | 20230628 | 112400 | 1539011383 | 1637 | 1636 | 1637 | 1636 | 1310 |
| 465 | 20230628 | 112300 | 1536868113 | 1637 | 1635 | 1637 | 1635 | 211 |
| 466 | 20230628 | 112200 | 1536523106 | 1635 | 1635 | 1635 | 1635 | 1200 |
| 467 | 20230628 | 112100 | 1534561106 | 1635 | 1635 | 1635 | 1635 | 1510 |
| 468 | 20230628 | 112000 | 1532092256 | 1635 | 1636 | 1636 | 1635 | 6950 |
| 469 | 20230628 | 111900 | 1520727804 | 1636 | 1636 | 1636 | 1636 | 3425 |
| 470 | 20230628 | 111800 | 1515124504 | 1635 | 1635 | 1635 | 1635 | 150 |
| 471 | 20230628 | 111700 | 1514879254 | 1635 | 1636 | 1636 | 1635 | 547 |
| 472 | 20230628 | 111600 | 1513984809 | 1635 | 1636 | 1636 | 1635 | 1579 |
| 473 | 20230628 | 111500 | 1511402565 | 1636 | 1636 | 1636 | 1636 | 2040 |
| 474 | 20230628 | 111400 | 1508065125 | 1636 | 1638 | 1638 | 1636 | 752 |
| 475 | 20230628 | 111300 | 1506833568 | 1638 | 1637 | 1638 | 1637 | 30 |
| 476 | 20230628 | 111200 | 1506784441 | 1637 | 1637 | 1637 | 1636 | 536 |
| 477 | 20230628 | 111100 | 1505907378 | 1638 | 1639 | 1639 | 1638 | 644 |
| 478 | 20230628 | 111000 | 1504852405 | 1639 | 1640 | 1640 | 1638 | 312 |
| 479 | 20230628 | 110900 | 1504341105 | 1639 | 1637 | 1640 | 1637 | 3023 |
| 480 | 20230628 | 110800 | 1499387549 | 1636 | 1636 | 1637 | 1636 | 1876 |
| 481 | 20230628 | 110700 | 1496318408 | 1636 | 1638 | 1638 | 1636 | 12510 |
| 482 | 20230628 | 110600 | 1475848337 | 1638 | 1638 | 1638 | 1638 | 411 |
| 483 | 20230628 | 110500 | 1475175119 | 1638 | 1638 | 1638 | 1638 | 540 |
| 484 | 20230628 | 110400 | 1474290599 | 1638 | 1638 | 1638 | 1638 | 437 |
| 485 | 20230628 | 110300 | 1473574793 | 1638 | 1637 | 1638 | 1637 | 1281 |
| 486 | 20230628 | 110200 | 1471477765 | 1637 | 1637 | 1637 | 1637 | 500 |
| 487 | 20230628 | 110100 | 1470659265 | 1637 | 1638 | 1638 | 1637 | 473 |
| 488 | 20230628 | 110000 | 1469884492 | 1638 | 1639 | 1639 | 1638 | 201 |
| 489 | 20230628 | 105900 | 1469555243 | 1639 | 1638 | 1639 | 1638 | 44 |
| 490 | 20230628 | 105800 | 1469483167 | 1638 | 1638 | 1638 | 1638 | 100 |
| 491 | 20230628 | 105700 | 1469319367 | 1638 | 1637 | 1638 | 1637 | 2450 |
| 492 | 20230628 | 105600 | 1465308479 | 1637 | 1637 | 1637 | 1637 | 1298 |
| 493 | 20230628 | 105500 | 1463183653 | 1636 | 1636 | 1636 | 1636 | 1573 |
| 494 | 20230628 | 105400 | 1460610225 | 1636 | 1636 | 1636 | 1636 | 11 |
| 495 | 20230628 | 105300 | 1460592229 | 1637 | 1637 | 1637 | 1637 | 10 |
| 496 | 20230628 | 105200 | 1460575859 | 1636 | 1638 | 1638 | 1636 | 228 |
| 497 | 20230628 | 105100 | 1460202615 | 1637 | 1638 | 1638 | 1637 | 1800 |
| 498 | 20230628 | 105000 | 1457254515 | 1637 | 1637 | 1637 | 1636 | 704 |
| 499 | 20230628 | 104900 | 1456102655 | 1636 | 1636 | 1636 | 1635 | 433 |
| 500 | 20230628 | 104800 | 1455394500 | 1636 | 1636 | 1638 | 1636 | 1840 |
| 501 | 20230628 | 104700 | 1452383689 | 1636 | 1638 | 1638 | 1636 | 1472 |
| 502 | 20230628 | 104600 | 1449975271 | 1638 | 1639 | 1639 | 1637 | 3684 |
| 503 | 20230628 | 104500 | 1443942815 | 1638 | 1638 | 1638 | 1638 | 950 |
| 504 | 20230628 | 104400 | 1442386715 | 1638 | 1640 | 1640 | 1637 | 1698 |
| 505 | 20230628 | 104300 | 1439606351 | 1641 | 1642 | 1642 | 1641 | 502 |
| 506 | 20230628 | 104200 | 1438782068 | 1637 | 1637 | 1642 | 1637 | 5925 |
| 507 | 20230628 | 104100 | 1429059218 | 1637 | 1636 | 1637 | 1636 | 1736 |
| 508 | 20230628 | 104000 | 1426218179 | 1636 | 1635 | 1636 | 1635 | 2454 |
| 509 | 20230628 | 103900 | 1422205389 | 1635 | 1633 | 1635 | 1633 | 4348 |
| 510 | 20230628 | 103800 | 1415102251 | 1633 | 1634 | 1635 | 1633 | 3127 |
| 511 | 20230628 | 103700 | 1409993076 | 1634 | 1635 | 1635 | 1631 | 17719 |
| 512 | 20230628 | 103600 | 1381058887 | 1636 | 1639 | 1639 | 1636 | 14231 |
| 513 | 20230628 | 103500 | 1357756864 | 1639 | 1640 | 1640 | 1638 | 10271 |
| 514 | 20230628 | 103400 | 1340917369 | 1641 | 1641 | 1641 | 1641 | 202 |
| 515 | 20230628 | 103300 | 1340585887 | 1640 | 1641 | 1641 | 1640 | 5505 |
| 516 | 20230628 | 103200 | 1331555797 | 1640 | 1640 | 1640 | 1640 | 6849 |
| 517 | 20230628 | 103100 | 1320323437 | 1639 | 1642 | 1642 | 1639 | 857 |
| 518 | 20230628 | 103000 | 1318917350 | 1642 | 1642 | 1642 | 1641 | 3042 |
| 519 | 20230628 | 102900 | 1313922886 | 1642 | 1642 | 1642 | 1642 | 515 |
| 520 | 20230628 | 102800 | 1313077256 | 1642 | 1639 | 1642 | 1639 | 127 |
| 521 | 20230628 | 102700 | 1312868998 | 1638 | 1638 | 1638 | 1638 | 17 |
| 522 | 20230628 | 102600 | 1312841152 | 1638 | 1640 | 1640 | 1638 | 15022 |
| 523 | 20230628 | 102500 | 1288225219 | 1640 | 1639 | 1640 | 1639 | 9652 |
| 524 | 20230628 | 102400 | 1272404686 | 1638 | 1638 | 1639 | 1638 | 5949 |
| 525 | 20230628 | 102300 | 1262659494 | 1638 | 1639 | 1639 | 1638 | 3331 |
| 526 | 20230628 | 102200 | 1257202398 | 1639 | 1639 | 1639 | 1638 | 800 |
| 527 | 20230628 | 102100 | 1255891678 | 1638 | 1640 | 1640 | 1638 | 14249 |
| 528 | 20230628 | 102000 | 1232534349 | 1640 | 1640 | 1640 | 1640 | 2186 |
| 529 | 20230628 | 101900 | 1228949309 | 1640 | 1641 | 1641 | 1639 | 9696 |
| 530 | 20230628 | 101800 | 1213047296 | 1641 | 1644 | 1644 | 1641 | 16689 |
| 531 | 20230628 | 101700 | 1185637471 | 1645 | 1645 | 1646 | 1645 | 6562 |
| 532 | 20230628 | 101600 | 1174842910 | 1646 | 1648 | 1648 | 1646 | 2862 |
| 533 | 20230628 | 101500 | 1170129573 | 1647 | 1647 | 1647 | 1647 | 89 |
| 534 | 20230628 | 101400 | 1169982990 | 1647 | 1646 | 1649 | 1646 | 1110 |
| 535 | 20230628 | 101300 | 1168154534 | 1646 | 1645 | 1646 | 1645 | 3799 |
| 536 | 20230628 | 101200 | 1161901800 | 1646 | 1646 | 1647 | 1644 | 15698 |
| 537 | 20230628 | 101100 | 1136081474 | 1646 | 1649 | 1649 | 1646 | 5177 |
| 538 | 20230628 | 101000 | 1127557701 | 1648 | 1647 | 1648 | 1647 | 821 |
| 539 | 20230628 | 100900 | 1126205399 | 1647 | 1649 | 1649 | 1646 | 12753 |
| 540 | 20230628 | 100800 | 1105199571 | 1649 | 1649 | 1649 | 1648 | 11009 |
| 541 | 20230628 | 100700 | 1087053139 | 1648 | 1652 | 1652 | 1648 | 9551 |
| 542 | 20230628 | 100600 | 1071298620 | 1651 | 1653 | 1653 | 1651 | 4958 |
| 543 | 20230628 | 100500 | 1063109228 | 1653 | 1654 | 1659 | 1653 | 1335 |
| 544 | 20230628 | 100400 | 1060896229 | 1659 | 1662 | 1662 | 1659 | 201 |
| 545 | 20230628 | 100300 | 1060562170 | 1662 | 1661 | 1662 | 1661 | 150 |
| 546 | 20230628 | 100200 | 1060312951 | 1654 | 1655 | 1655 | 1654 | 100 |
| 547 | 20230628 | 100100 | 1060147546 | 1655 | 1656 | 1656 | 1655 | 8483 |
| 548 | 20230628 | 100000 | 1046104832 | 1656 | 1656 | 1656 | 1656 | 2871 |
| 549 | 20230628 | 095900 | 1041350456 | 1656 | 1656 | 1656 | 1656 | 1005 |
| 550 | 20230628 | 095800 | 1039686176 | 1665 | 1665 | 1665 | 1665 | 5 |
| 551 | 20230628 | 095700 | 1039677851 | 1665 | 1665 | 1665 | 1665 | 438 |
| 552 | 20230628 | 095600 | 1038948581 | 1666 | 1657 | 1666 | 1656 | 2643 |
| 553 | 20230628 | 095500 | 1034567752 | 1657 | 1658 | 1658 | 1657 | 8948 |
| 554 | 20230628 | 095400 | 1019738921 | 1658 | 1658 | 1658 | 1658 | 207 |
| 555 | 20230628 | 095300 | 1019395715 | 1658 | 1658 | 1658 | 1658 | 170 |
| 556 | 20230628 | 095200 | 1019113855 | 1658 | 1658 | 1658 | 1658 | 1 |
| 557 | 20230628 | 095100 | 1019112197 | 1657 | 1666 | 1666 | 1657 | 10726 |
| 558 | 20230628 | 095000 | 1001320214 | 1666 | 1673 | 1673 | 1666 | 2650 |
| 559 | 20230628 | 094900 | 996903429 | 1673 | 1673 | 1674 | 1666 | 9316 |
| 560 | 20230628 | 094800 | 981330645 | 1673 | 1667 | 1673 | 1667 | 30209 |
| 561 | 20230628 | 094700 | 930877067 | 1664 | 1663 | 1668 | 1663 | 3374 |
| 562 | 20230628 | 094600 | 925254939 | 1663 | 1663 | 1664 | 1663 | 5726 |
| 563 | 20230628 | 094500 | 915729665 | 1663 | 1663 | 1664 | 1663 | 4775 |
| 564 | 20230628 | 094400 | 907785596 | 1663 | 1663 | 1664 | 1663 | 6653 |
| 565 | 20230628 | 094300 | 896719352 | 1663 | 1663 | 1663 | 1663 | 1791 |
| 566 | 20230628 | 094200 | 893740919 | 1663 | 1659 | 1663 | 1659 | 1947 |
| 567 | 20230628 | 094100 | 890508805 | 1658 | 1658 | 1659 | 1657 | 4138 |
| 568 | 20230628 | 094000 | 883647615 | 1658 | 1657 | 1659 | 1657 | 3834 |
| 569 | 20230628 | 093900 | 877290388 | 1657 | 1658 | 1658 | 1657 | 822 |
| 570 | 20230628 | 093800 | 875928234 | 1658 | 1656 | 1658 | 1656 | 7068 |
| 571 | 20230628 | 093700 | 864216542 | 1655 | 1654 | 1655 | 1654 | 5086 |
| 572 | 20230628 | 093600 | 855800926 | 1650 | 1654 | 1654 | 1650 | 1407 |
| 573 | 20230628 | 093500 | 853476155 | 1654 | 1651 | 1654 | 1650 | 5469 |
| 574 | 20230628 | 093400 | 844450649 | 1654 | 1653 | 1654 | 1652 | 4539 |
| 575 | 20230628 | 093300 | 836943743 | 1654 | 1653 | 1654 | 1653 | 1339 |
| 576 | 20230628 | 093200 | 834730351 | 1655 | 1649 | 1655 | 1649 | 607 |
| 577 | 20230628 | 093100 | 833729348 | 1649 | 1649 | 1649 | 1648 | 5689 |
| 578 | 20230628 | 093000 | 824348320 | 1649 | 1655 | 1655 | 1649 | 6709 |
| 579 | 20230628 | 092900 | 813284660 | 1655 | 1655 | 1655 | 1649 | 19323 |
| 580 | 20230628 | 092800 | 781402184 | 1653 | 1653 | 1653 | 1653 | 0 |
| 581 | 20230628 | 092700 | 781402184 | 1653 | 1650 | 1653 | 1649 | 5635 |
| 582 | 20230628 | 092600 | 772103938 | 1650 | 1650 | 1652 | 1649 | 6297 |
| 583 | 20230628 | 092500 | 761715388 | 1649 | 1652 | 1652 | 1649 | 8784 |
| 584 | 20230628 | 092400 | 747222754 | 1652 | 1652 | 1652 | 1652 | 6951 |
| 585 | 20230628 | 092300 | 735739702 | 1652 | 1656 | 1656 | 1652 | 2050 |
| 586 | 20230628 | 092200 | 732345274 | 1656 | 1656 | 1657 | 1651 | 2046 |
| 587 | 20230628 | 092100 | 728957088 | 1656 | 1651 | 1657 | 1649 | 11700 |
| 588 | 20230628 | 092000 | 709629656 | 1651 | 1650 | 1652 | 1649 | 4412 |
| 589 | 20230628 | 091900 | 702346015 | 1650 | 1651 | 1651 | 1649 | 21634 |
| 590 | 20230628 | 091800 | 666644760 | 1650 | 1650 | 1651 | 1649 | 5543 |
| 591 | 20230628 | 091700 | 657498931 | 1650 | 1658 | 1658 | 1650 | 3649 |
| 592 | 20230628 | 091600 | 651450663 | 1658 | 1649 | 1659 | 1648 | 22697 |
| 593 | 20230628 | 091500 | 614027514 | 1648 | 1650 | 1654 | 1646 | 23043 |
| 594 | 20230628 | 091400 | 576046272 | 1650 | 1652 | 1652 | 1650 | 12410 |
| 595 | 20230628 | 091300 | 555561660 | 1651 | 1662 | 1662 | 1651 | 22546 |
| 596 | 20230628 | 091200 | 518243907 | 1662 | 1660 | 1673 | 1657 | 8735 |
| 597 | 20230628 | 091100 | 503700861 | 1660 | 1668 | 1668 | 1660 | 27191 |
| 598 | 20230628 | 091000 | 458439922 | 1670 | 1671 | 1673 | 1668 | 7547 |
| 599 | 20230628 | 090900 | 445837350 | 1671 | 1671 | 1673 | 1671 | 2673 |
| 600 | 20230628 | 090800 | 441368737 | 1670 | 1675 | 1675 | 1670 | 10789 |
| 601 | 20230628 | 090700 | 423328330 | 1675 | 1676 | 1676 | 1674 | 8017 |
| 602 | 20230628 | 090600 | 409896538 | 1676 | 1682 | 1682 | 1676 | 17139 |
| 603 | 20230628 | 090500 | 381119282 | 1682 | 1684 | 1685 | 1682 | 18637 |
| 604 | 20230628 | 090400 | 349756437 | 1685 | 1680 | 1688 | 1679 | 37260 |
| 605 | 20230628 | 090300 | 287042446 | 1680 | 1675 | 1680 | 1674 | 49544 |
| 606 | 20230628 | 090200 | 203897690 | 1675 | 1671 | 1676 | 1669 | 53590 |
| 607 | 20230628 | 090100 | 114322021 | 1670 | 1671 | 1672 | 1668 | 18948 |
| 608 | 20230628 | 090000 | 82666416 | 1672 | 1677 | 1677 | 1668 | 45060 |