30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 191700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 39076 |
| 3 | 20230628 | 191600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 4 | 20230628 | 191500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 5 | 20230628 | 191400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 6 | 20230628 | 191300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 7 | 20230628 | 191200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 8 | 20230628 | 191100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 9 | 20230628 | 191000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 10 | 20230628 | 190900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 11 | 20230628 | 190800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 12 | 20230628 | 190700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 13 | 20230628 | 190600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 14 | 20230628 | 190500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 15 | 20230628 | 190400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 16 | 20230628 | 190300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 17 | 20230628 | 190200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 18 | 20230628 | 190100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 19 | 20230628 | 190000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 20 | 20230628 | 185900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 21 | 20230628 | 185800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 22 | 20230628 | 185700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 23 | 20230628 | 185600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 24 | 20230628 | 185500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 25 | 20230628 | 185400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 26 | 20230628 | 185300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 27 | 20230628 | 185200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 28 | 20230628 | 185100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 29 | 20230628 | 185000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 30 | 20230628 | 184900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 31 | 20230628 | 184800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 32 | 20230628 | 184700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 39076 |
| 33 | 20230628 | 184600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 34 | 20230628 | 184500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 35 | 20230628 | 184400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 36 | 20230628 | 184300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 37 | 20230628 | 184200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 38 | 20230628 | 184100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 39 | 20230628 | 184000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 40 | 20230628 | 183900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 41 | 20230628 | 183800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 42 | 20230628 | 183700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 43 | 20230628 | 183600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 44 | 20230628 | 183500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 45 | 20230628 | 183400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 46 | 20230628 | 183300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 47 | 20230628 | 183200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 48 | 20230628 | 183100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 49 | 20230628 | 183000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 50 | 20230628 | 182900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 51 | 20230628 | 182800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 52 | 20230628 | 182700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 53 | 20230628 | 182600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 54 | 20230628 | 182500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 55 | 20230628 | 182400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 56 | 20230628 | 182300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 57 | 20230628 | 182200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 58 | 20230628 | 182100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 59 | 20230628 | 182000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 60 | 20230628 | 181900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 61 | 20230628 | 181800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 62 | 20230628 | 181700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 39076 |
| 63 | 20230628 | 181600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 64 | 20230628 | 181500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 65 | 20230628 | 181400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 66 | 20230628 | 181300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 67 | 20230628 | 181200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 68 | 20230628 | 181100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 69 | 20230628 | 181000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 70 | 20230628 | 180900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 71 | 20230628 | 180800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 72 | 20230628 | 180700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 73 | 20230628 | 180600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 74 | 20230628 | 180500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 75 | 20230628 | 180400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 76 | 20230628 | 180300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 77 | 20230628 | 180200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 78 | 20230628 | 180100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 79 | 20230628 | 180000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 80 | 20230628 | 175900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 81 | 20230628 | 175800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 82 | 20230628 | 175700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 83 | 20230628 | 175600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 84 | 20230628 | 175500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 85 | 20230628 | 175400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 86 | 20230628 | 175300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 87 | 20230628 | 175200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 88 | 20230628 | 175100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 89 | 20230628 | 175000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 90 | 20230628 | 174900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 91 | 20230628 | 174800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 92 | 20230628 | 174700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 39076 |
| 93 | 20230628 | 174600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 94 | 20230628 | 174500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 95 | 20230628 | 174400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 96 | 20230628 | 174300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 97 | 20230628 | 174200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 98 | 20230628 | 174100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 99 | 20230628 | 174000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 100 | 20230628 | 173900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 101 | 20230628 | 173800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 102 | 20230628 | 173700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 103 | 20230628 | 173600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 104 | 20230628 | 173500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 105 | 20230628 | 173400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 106 | 20230628 | 173300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 107 | 20230628 | 173200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 108 | 20230628 | 173100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 109 | 20230628 | 173000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 110 | 20230628 | 172900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 111 | 20230628 | 172800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 112 | 20230628 | 172700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 113 | 20230628 | 172600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 114 | 20230628 | 172500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 115 | 20230628 | 172400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 116 | 20230628 | 172300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 117 | 20230628 | 172200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 118 | 20230628 | 172100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 119 | 20230628 | 172000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 120 | 20230628 | 171900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 121 | 20230628 | 171800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 122 | 20230628 | 171700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 39076 |
| 123 | 20230628 | 171600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 124 | 20230628 | 171500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 125 | 20230628 | 171400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 126 | 20230628 | 171300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 127 | 20230628 | 171200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 128 | 20230628 | 171100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 129 | 20230628 | 171000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 130 | 20230628 | 170900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 131 | 20230628 | 170800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 132 | 20230628 | 170700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 133 | 20230628 | 170600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 134 | 20230628 | 170500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 135 | 20230628 | 170400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 136 | 20230628 | 170300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 137 | 20230628 | 170200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 138 | 20230628 | 170100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 139 | 20230628 | 170000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 140 | 20230628 | 165900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 141 | 20230628 | 165800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 142 | 20230628 | 165700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 143 | 20230628 | 165600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 144 | 20230628 | 165500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 145 | 20230628 | 165400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 146 | 20230628 | 165300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 147 | 20230628 | 165200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 148 | 20230628 | 165100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 149 | 20230628 | 165000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 150 | 20230628 | 164900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 151 | 20230628 | 164800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 152 | 20230628 | 164700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 39076 |
| 153 | 20230628 | 164600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 154 | 20230628 | 164500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 155 | 20230628 | 164400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 156 | 20230628 | 164300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 157 | 20230628 | 164200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 158 | 20230628 | 164100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 159 | 20230628 | 164000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 160 | 20230628 | 163900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 161 | 20230628 | 163800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 162 | 20230628 | 163700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 163 | 20230628 | 163600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 164 | 20230628 | 163500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 165 | 20230628 | 163400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 166 | 20230628 | 163300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 167 | 20230628 | 163200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 168 | 20230628 | 163100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 169 | 20230628 | 163000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 170 | 20230628 | 162900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 171 | 20230628 | 162800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 172 | 20230628 | 162700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 173 | 20230628 | 162600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 174 | 20230628 | 162500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 175 | 20230628 | 162400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 176 | 20230628 | 162300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 177 | 20230628 | 162200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 178 | 20230628 | 162100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 179 | 20230628 | 162000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 180 | 20230628 | 161900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 181 | 20230628 | 161800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 182 | 20230628 | 161700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 39076 |
| 183 | 20230628 | 161600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 184 | 20230628 | 161500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 185 | 20230628 | 161400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 186 | 20230628 | 161300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 187 | 20230628 | 161200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 188 | 20230628 | 161100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 189 | 20230628 | 161000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 190 | 20230628 | 160900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 191 | 20230628 | 160800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 192 | 20230628 | 160700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 193 | 20230628 | 160600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 194 | 20230628 | 160500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 195 | 20230628 | 160400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 196 | 20230628 | 160300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 197 | 20230628 | 160200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 198 | 20230628 | 160100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 199 | 20230628 | 160000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 200 | 20230628 | 155900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 201 | 20230628 | 155800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 202 | 20230628 | 155700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 203 | 20230628 | 155600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 204 | 20230628 | 155500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 205 | 20230628 | 155400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 206 | 20230628 | 155300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 207 | 20230628 | 155200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 208 | 20230628 | 155100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 209 | 20230628 | 155000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 210 | 20230628 | 154900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 211 | 20230628 | 154800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 212 | 20230628 | 154700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 39076 |
| 213 | 20230628 | 154600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 214 | 20230628 | 154500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 215 | 20230628 | 154400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 216 | 20230628 | 154300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 217 | 20230628 | 154200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 218 | 20230628 | 154100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 219 | 20230628 | 154000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 220 | 20230628 | 153900 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 221 | 20230628 | 153800 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 222 | 20230628 | 153700 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 223 | 20230628 | 153600 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 224 | 20230628 | 153500 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 225 | 20230628 | 153400 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 226 | 20230628 | 153300 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 227 | 20230628 | 153200 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 228 | 20230628 | 153100 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 0 |
| 229 | 20230628 | 153000 | 2891760775 | 4840 | 4840 | 4840 | 4840 | 39076 |
| 230 | 20230628 | 152900 | 2702632935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 231 | 20230628 | 152800 | 2702632935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 232 | 20230628 | 152700 | 2702632935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 233 | 20230628 | 152600 | 2702632935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 234 | 20230628 | 152500 | 2702632935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 235 | 20230628 | 152400 | 2702632935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 236 | 20230628 | 152300 | 2702632935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 237 | 20230628 | 152200 | 2702632935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 238 | 20230628 | 152100 | 2702632935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 239 | 20230628 | 152000 | 2702632935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 240 | 20230628 | 151900 | 2702632935 | 4895 | 4870 | 4895 | 4850 | 8432 |
| 241 | 20230628 | 151800 | 2661606370 | 4870 | 4875 | 4875 | 4865 | 1268 |
| 242 | 20230628 | 151700 | 2655431205 | 4860 | 4855 | 4860 | 4855 | 615 |
| 243 | 20230628 | 151600 | 2652443350 | 4850 | 4860 | 4875 | 4850 | 9787 |
| 244 | 20230628 | 151500 | 2604964900 | 4855 | 4860 | 4865 | 4855 | 1533 |
| 245 | 20230628 | 151400 | 2597513770 | 4855 | 4885 | 4885 | 4855 | 7331 |
| 246 | 20230628 | 151300 | 2561829810 | 4890 | 4900 | 4900 | 4885 | 834 |
| 247 | 20230628 | 151200 | 2557755655 | 4895 | 4875 | 4895 | 4875 | 1224 |
| 248 | 20230628 | 151100 | 2551764575 | 4875 | 4885 | 4885 | 4875 | 361 |
| 249 | 20230628 | 151000 | 2550004650 | 4875 | 4900 | 4900 | 4870 | 3728 |
| 250 | 20230628 | 150900 | 2531839075 | 4895 | 4895 | 4895 | 4875 | 982 |
| 251 | 20230628 | 150800 | 2527040985 | 4890 | 4875 | 4890 | 4870 | 1443 |
| 252 | 20230628 | 150700 | 2519991895 | 4875 | 4895 | 4895 | 4870 | 4519 |
| 253 | 20230628 | 150600 | 2497927065 | 4895 | 4905 | 4905 | 4895 | 129 |
| 254 | 20230628 | 150500 | 2497294400 | 4900 | 4915 | 4915 | 4900 | 2552 |
| 255 | 20230628 | 150400 | 2484778635 | 4915 | 4915 | 4915 | 4915 | 192 |
| 256 | 20230628 | 150300 | 2483834955 | 4910 | 4910 | 4915 | 4910 | 2695 |
| 257 | 20230628 | 150200 | 2470601450 | 4910 | 4915 | 4915 | 4910 | 20 |
| 258 | 20230628 | 150100 | 2470503200 | 4910 | 4915 | 4915 | 4910 | 101 |
| 259 | 20230628 | 150000 | 2470006790 | 4915 | 4910 | 4915 | 4910 | 102 |
| 260 | 20230628 | 145900 | 2469505960 | 4910 | 4915 | 4915 | 4910 | 600 |
| 261 | 20230628 | 145800 | 2466559460 | 4915 | 4915 | 4915 | 4915 | 2 |
| 262 | 20230628 | 145700 | 2466549630 | 4910 | 4905 | 4910 | 4905 | 1729 |
| 263 | 20230628 | 145600 | 2458060610 | 4905 | 4905 | 4910 | 4905 | 626 |
| 264 | 20230628 | 145500 | 2454989975 | 4910 | 4910 | 4910 | 4910 | 230 |
| 265 | 20230628 | 145400 | 2453860675 | 4910 | 4905 | 4910 | 4905 | 141 |
| 266 | 20230628 | 145300 | 2453168820 | 4905 | 4910 | 4910 | 4905 | 101 |
| 267 | 20230628 | 145200 | 2452672915 | 4905 | 4910 | 4910 | 4905 | 1533 |
| 268 | 20230628 | 145100 | 2445153475 | 4905 | 4905 | 4905 | 4905 | 1 |
| 269 | 20230628 | 145000 | 2445148570 | 4905 | 4910 | 4910 | 4905 | 317 |
| 270 | 20230628 | 144900 | 2443593605 | 4910 | 4910 | 4910 | 4910 | 0 |
| 271 | 20230628 | 144800 | 2443593605 | 4910 | 4910 | 4910 | 4910 | 2 |
| 272 | 20230628 | 144700 | 2443583785 | 4910 | 4910 | 4910 | 4910 | 2481 |
| 273 | 20230628 | 144600 | 2431402075 | 4915 | 4920 | 4920 | 4915 | 1263 |
| 274 | 20230628 | 144500 | 2425192700 | 4920 | 4920 | 4920 | 4920 | 288 |
| 275 | 20230628 | 144400 | 2423775740 | 4915 | 4915 | 4915 | 4910 | 2235 |
| 276 | 20230628 | 144300 | 2412791215 | 4915 | 4915 | 4915 | 4915 | 4 |
| 277 | 20230628 | 144200 | 2412771555 | 4915 | 4915 | 4915 | 4915 | 0 |
| 278 | 20230628 | 144100 | 2412771555 | 4915 | 4910 | 4915 | 4910 | 116 |
| 279 | 20230628 | 144000 | 2412201665 | 4915 | 4910 | 4915 | 4910 | 1208 |
| 280 | 20230628 | 143900 | 2406270175 | 4910 | 4915 | 4915 | 4910 | 234 |
| 281 | 20230628 | 143800 | 2405120960 | 4910 | 4915 | 4915 | 4910 | 261 |
| 282 | 20230628 | 143700 | 2403839345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 283 | 20230628 | 143600 | 2403839345 | 4915 | 4915 | 4915 | 4915 | 304 |
| 284 | 20230628 | 143500 | 2402345185 | 4920 | 4915 | 4920 | 4915 | 60 |
| 285 | 20230628 | 143400 | 2402050035 | 4915 | 4915 | 4915 | 4910 | 1536 |
| 286 | 20230628 | 143300 | 2394507595 | 4915 | 4910 | 4915 | 4910 | 63 |
| 287 | 20230628 | 143200 | 2394197965 | 4915 | 4920 | 4920 | 4915 | 223 |
| 288 | 20230628 | 143100 | 2393101895 | 4920 | 4920 | 4920 | 4920 | 437 |
| 289 | 20230628 | 143000 | 2390951855 | 4920 | 4915 | 4920 | 4915 | 297 |
| 290 | 20230628 | 142900 | 2389491950 | 4915 | 4915 | 4915 | 4915 | 2012 |
| 291 | 20230628 | 142800 | 2379602970 | 4915 | 4910 | 4915 | 4910 | 1262 |
| 292 | 20230628 | 142700 | 2373402495 | 4915 | 4910 | 4915 | 4910 | 1182 |
| 293 | 20230628 | 142600 | 2367598845 | 4910 | 4915 | 4915 | 4910 | 202 |
| 294 | 20230628 | 142500 | 2366606035 | 4910 | 4915 | 4915 | 4910 | 750 |
| 295 | 20230628 | 142400 | 2362923285 | 4915 | 4920 | 4925 | 4915 | 1106 |
| 296 | 20230628 | 142300 | 2357486420 | 4925 | 4925 | 4925 | 4925 | 60 |
| 297 | 20230628 | 142200 | 2357190920 | 4925 | 4925 | 4925 | 4925 | 20 |
| 298 | 20230628 | 142100 | 2357092420 | 4925 | 4930 | 4930 | 4925 | 1090 |
| 299 | 20230628 | 142000 | 2351722510 | 4930 | 4935 | 4935 | 4930 | 2591 |
| 300 | 20230628 | 141900 | 2338942585 | 4935 | 4925 | 4935 | 4925 | 2923 |
| 301 | 20230628 | 141800 | 2324524705 | 4925 | 4920 | 4925 | 4920 | 1237 |
| 302 | 20230628 | 141700 | 2318435005 | 4920 | 4920 | 4920 | 4920 | 1929 |
| 303 | 20230628 | 141600 | 2308944325 | 4925 | 4925 | 4925 | 4925 | 0 |
| 304 | 20230628 | 141500 | 2308944325 | 4925 | 4930 | 4930 | 4925 | 130 |
| 305 | 20230628 | 141400 | 2308304055 | 4930 | 4935 | 4935 | 4930 | 230 |
| 306 | 20230628 | 141300 | 2307169505 | 4940 | 4935 | 4950 | 4935 | 405 |
| 307 | 20230628 | 141200 | 2305170675 | 4935 | 4975 | 4975 | 4935 | 2255 |
| 308 | 20230628 | 141100 | 2294026970 | 4975 | 4880 | 4995 | 4880 | 33595 |
| 309 | 20230628 | 141000 | 2127502775 | 4880 | 4880 | 4885 | 4880 | 117 |
| 310 | 20230628 | 140900 | 2126931635 | 4880 | 4870 | 4880 | 4870 | 1489 |
| 311 | 20230628 | 140800 | 2119669325 | 4870 | 4870 | 4870 | 4870 | 199 |
| 312 | 20230628 | 140700 | 2118700195 | 4870 | 4870 | 4870 | 4870 | 73 |
| 313 | 20230628 | 140600 | 2118344685 | 4870 | 4870 | 4870 | 4870 | 2 |
| 314 | 20230628 | 140500 | 2118334945 | 4865 | 4870 | 4870 | 4865 | 290 |
| 315 | 20230628 | 140400 | 2116923825 | 4870 | 4875 | 4875 | 4870 | 59 |
| 316 | 20230628 | 140300 | 2116636445 | 4880 | 4870 | 4880 | 4870 | 4 |
| 317 | 20230628 | 140200 | 2116616955 | 4870 | 4865 | 4870 | 4855 | 57 |
| 318 | 20230628 | 140100 | 2116340050 | 4855 | 4855 | 4880 | 4855 | 737 |
| 319 | 20230628 | 140000 | 2112758745 | 4875 | 4860 | 4875 | 4855 | 1605 |
| 320 | 20230628 | 135900 | 2104962430 | 4860 | 4860 | 4860 | 4860 | 871 |
| 321 | 20230628 | 135800 | 2100729370 | 4860 | 4875 | 4875 | 4860 | 1119 |
| 322 | 20230628 | 135700 | 2095285435 | 4875 | 4860 | 4875 | 4855 | 660 |
| 323 | 20230628 | 135600 | 2092078570 | 4880 | 4855 | 4880 | 4855 | 154 |
| 324 | 20230628 | 135500 | 2091330800 | 4855 | 4860 | 4860 | 4855 | 2104 |
| 325 | 20230628 | 135400 | 2081114075 | 4860 | 4885 | 4885 | 4855 | 75 |
| 326 | 20230628 | 135300 | 2080749540 | 4855 | 4880 | 4880 | 4855 | 7708 |
| 327 | 20230628 | 135200 | 2043234145 | 4880 | 4880 | 4885 | 4880 | 1511 |
| 328 | 20230628 | 135100 | 2035859965 | 4885 | 4885 | 4885 | 4885 | 123 |
| 329 | 20230628 | 135000 | 2035259110 | 4885 | 4885 | 4890 | 4880 | 2909 |
| 330 | 20230628 | 134900 | 2021047315 | 4880 | 4885 | 4885 | 4880 | 4040 |
| 331 | 20230628 | 134800 | 2001329360 | 4885 | 4890 | 4890 | 4885 | 272 |
| 332 | 20230628 | 134700 | 2000000425 | 4890 | 4890 | 4890 | 4890 | 0 |
| 333 | 20230628 | 134600 | 2000000425 | 4890 | 4900 | 4900 | 4890 | 207 |
| 334 | 20230628 | 134500 | 1998987175 | 4900 | 4900 | 4900 | 4900 | 201 |
| 335 | 20230628 | 134400 | 1998002275 | 4890 | 4900 | 4900 | 4890 | 645 |
| 336 | 20230628 | 134300 | 1994845225 | 4895 | 4900 | 4905 | 4895 | 2932 |
| 337 | 20230628 | 134200 | 1980483380 | 4900 | 4900 | 4900 | 4900 | 261 |
| 338 | 20230628 | 134100 | 1979204480 | 4900 | 4895 | 4900 | 4895 | 504 |
| 339 | 20230628 | 134000 | 1976737380 | 4900 | 4900 | 4900 | 4900 | 1186 |
| 340 | 20230628 | 133900 | 1970925980 | 4900 | 4895 | 4900 | 4895 | 124 |
| 341 | 20230628 | 133800 | 1970318880 | 4895 | 4895 | 4895 | 4890 | 386 |
| 342 | 20230628 | 133700 | 1968430260 | 4895 | 4900 | 4900 | 4895 | 193 |
| 343 | 20230628 | 133600 | 1967484615 | 4905 | 4905 | 4905 | 4905 | 6 |
| 344 | 20230628 | 133500 | 1967455185 | 4900 | 4900 | 4900 | 4900 | 1066 |
| 345 | 20230628 | 133400 | 1962231785 | 4900 | 4900 | 4900 | 4900 | 27 |
| 346 | 20230628 | 133300 | 1962099485 | 4900 | 4880 | 4900 | 4880 | 434 |
| 347 | 20230628 | 133200 | 1959978165 | 4880 | 4885 | 4890 | 4880 | 268 |
| 348 | 20230628 | 133100 | 1958669310 | 4890 | 4885 | 4890 | 4880 | 742 |
| 349 | 20230628 | 133000 | 1955045000 | 4890 | 4885 | 4890 | 4885 | 1230 |
| 350 | 20230628 | 132900 | 1949036350 | 4885 | 4890 | 4890 | 4885 | 321 |
| 351 | 20230628 | 132800 | 1947468235 | 4890 | 4895 | 4895 | 4890 | 714 |
| 352 | 20230628 | 132700 | 1943976065 | 4900 | 4900 | 4900 | 4900 | 2 |
| 353 | 20230628 | 132600 | 1943966265 | 4900 | 4900 | 4900 | 4900 | 110 |
| 354 | 20230628 | 132500 | 1943427265 | 4900 | 4900 | 4900 | 4895 | 184 |
| 355 | 20230628 | 132400 | 1942526165 | 4895 | 4895 | 4895 | 4895 | 161 |
| 356 | 20230628 | 132300 | 1941738070 | 4890 | 4890 | 4890 | 4890 | 199 |
| 357 | 20230628 | 132200 | 1940764960 | 4885 | 4895 | 4895 | 4885 | 1016 |
| 358 | 20230628 | 132100 | 1935801065 | 4890 | 4890 | 4890 | 4890 | 0 |
| 359 | 20230628 | 132000 | 1935801065 | 4890 | 4890 | 4890 | 4890 | 15 |
| 360 | 20230628 | 131900 | 1935727715 | 4890 | 4895 | 4895 | 4890 | 2906 |
| 361 | 20230628 | 131800 | 1921515890 | 4895 | 4895 | 4900 | 4895 | 707 |
| 362 | 20230628 | 131700 | 1918055040 | 4895 | 4895 | 4895 | 4890 | 2770 |
| 363 | 20230628 | 131600 | 1904500190 | 4900 | 4900 | 4905 | 4900 | 4713 |
| 364 | 20230628 | 131500 | 1881406250 | 4900 | 4900 | 4905 | 4900 | 1760 |
| 365 | 20230628 | 131400 | 1872782000 | 4910 | 4915 | 4915 | 4910 | 1802 |
| 366 | 20230628 | 131300 | 1863934080 | 4910 | 4910 | 4910 | 4910 | 310 |
| 367 | 20230628 | 131200 | 1862411980 | 4910 | 4915 | 4915 | 4910 | 595 |
| 368 | 20230628 | 131100 | 1859490010 | 4920 | 4920 | 4920 | 4920 | 89 |
| 369 | 20230628 | 131000 | 1859052130 | 4910 | 4910 | 4910 | 4910 | 150 |
| 370 | 20230628 | 130900 | 1858315630 | 4910 | 4920 | 4920 | 4910 | 200 |
| 371 | 20230628 | 130800 | 1857333000 | 4920 | 4915 | 4920 | 4915 | 458 |
| 372 | 20230628 | 130700 | 1855081195 | 4915 | 4910 | 4915 | 4900 | 4501 |
| 373 | 20230628 | 130600 | 1833024950 | 4910 | 4920 | 4920 | 4900 | 4582 |
| 374 | 20230628 | 130500 | 1810555735 | 4920 | 4920 | 4920 | 4915 | 1303 |
| 375 | 20230628 | 130400 | 1804147195 | 4920 | 4920 | 4920 | 4920 | 2 |
| 376 | 20230628 | 130300 | 1804137355 | 4920 | 4915 | 4920 | 4915 | 6 |
| 377 | 20230628 | 130200 | 1804107840 | 4920 | 4920 | 4920 | 4920 | 22 |
| 378 | 20230628 | 130100 | 1803999600 | 4915 | 4915 | 4915 | 4915 | 800 |
| 379 | 20230628 | 130000 | 1800067600 | 4920 | 4920 | 4920 | 4920 | 2000 |
| 380 | 20230628 | 125900 | 1790227600 | 4920 | 4920 | 4920 | 4920 | 515 |
| 381 | 20230628 | 125800 | 1787693800 | 4920 | 4910 | 4920 | 4900 | 221 |
| 382 | 20230628 | 125700 | 1786607275 | 4900 | 4925 | 4925 | 4900 | 12948 |
| 383 | 20230628 | 125600 | 1723071220 | 4925 | 4920 | 4925 | 4920 | 387 |
| 384 | 20230628 | 125500 | 1721166880 | 4920 | 4930 | 4930 | 4920 | 6191 |
| 385 | 20230628 | 125400 | 1690694560 | 4930 | 4930 | 4930 | 4930 | 7 |
| 386 | 20230628 | 125300 | 1690660050 | 4935 | 4935 | 4935 | 4935 | 517 |
| 387 | 20230628 | 125200 | 1688108655 | 4935 | 4940 | 4940 | 4935 | 1788 |
| 388 | 20230628 | 125100 | 1679283070 | 4940 | 4940 | 4940 | 4940 | 97 |
| 389 | 20230628 | 125000 | 1678803890 | 4940 | 4940 | 4940 | 4940 | 1640 |
| 390 | 20230628 | 124900 | 1670702290 | 4945 | 4950 | 4950 | 4945 | 910 |
| 391 | 20230628 | 124800 | 1666202315 | 4950 | 4950 | 4950 | 4950 | 546 |
| 392 | 20230628 | 124700 | 1663499615 | 4950 | 4950 | 4950 | 4950 | 0 |
| 393 | 20230628 | 124600 | 1663499615 | 4950 | 4950 | 4950 | 4950 | 599 |
| 394 | 20230628 | 124500 | 1660534565 | 4950 | 4950 | 4950 | 4950 | 42 |
| 395 | 20230628 | 124400 | 1660326665 | 4945 | 4945 | 4945 | 4945 | 1 |
| 396 | 20230628 | 124300 | 1660321720 | 4950 | 4950 | 4950 | 4950 | 247 |
| 397 | 20230628 | 124200 | 1659099070 | 4945 | 4945 | 4945 | 4945 | 100 |
| 398 | 20230628 | 124100 | 1658604570 | 4945 | 4950 | 4950 | 4945 | 1300 |
| 399 | 20230628 | 124000 | 1652175070 | 4945 | 4945 | 4945 | 4945 | 120 |
| 400 | 20230628 | 123900 | 1651581670 | 4945 | 4950 | 4950 | 4945 | 300 |
| 401 | 20230628 | 123800 | 1650097155 | 4945 | 4955 | 4955 | 4945 | 10794 |
| 402 | 20230628 | 123700 | 1596705075 | 4950 | 4950 | 4950 | 4950 | 11 |
| 403 | 20230628 | 123600 | 1596650625 | 4950 | 4950 | 4950 | 4950 | 2500 |
| 404 | 20230628 | 123500 | 1584275625 | 4955 | 4955 | 4955 | 4950 | 772 |
| 405 | 20230628 | 123400 | 1580451080 | 4955 | 4955 | 4955 | 4955 | 0 |
| 406 | 20230628 | 123300 | 1580451080 | 4955 | 4955 | 4955 | 4955 | 650 |
| 407 | 20230628 | 123200 | 1577230330 | 4960 | 4960 | 4960 | 4960 | 50 |
| 408 | 20230628 | 123100 | 1576982330 | 4955 | 4955 | 4955 | 4955 | 0 |
| 409 | 20230628 | 123000 | 1576982330 | 4955 | 4955 | 4955 | 4955 | 1 |
| 410 | 20230628 | 122900 | 1576977375 | 4955 | 4955 | 4955 | 4955 | 300 |
| 411 | 20230628 | 122800 | 1575490875 | 4955 | 4955 | 4955 | 4955 | 124 |
| 412 | 20230628 | 122700 | 1574876455 | 4955 | 4960 | 4960 | 4955 | 151 |
| 413 | 20230628 | 122600 | 1574128245 | 4960 | 4960 | 4960 | 4960 | 0 |
| 414 | 20230628 | 122500 | 1574128245 | 4960 | 4960 | 4960 | 4960 | 100 |
| 415 | 20230628 | 122400 | 1573632245 | 4960 | 4960 | 4960 | 4960 | 20 |
| 416 | 20230628 | 122300 | 1573533045 | 4960 | 4960 | 4960 | 4960 | 300 |
| 417 | 20230628 | 122200 | 1572045045 | 4960 | 4960 | 4960 | 4960 | 480 |
| 418 | 20230628 | 122100 | 1569664245 | 4955 | 4955 | 4955 | 4955 | 229 |
| 419 | 20230628 | 122000 | 1568529550 | 4955 | 4955 | 4955 | 4955 | 0 |
| 420 | 20230628 | 121900 | 1568529550 | 4955 | 4955 | 4955 | 4955 | 371 |
| 421 | 20230628 | 121800 | 1566691245 | 4960 | 4960 | 4960 | 4960 | 4 |
| 422 | 20230628 | 121700 | 1566671405 | 4955 | 4955 | 4960 | 4955 | 103 |
| 423 | 20230628 | 121600 | 1566160940 | 4960 | 4960 | 4960 | 4960 | 1 |
| 424 | 20230628 | 121500 | 1566155980 | 4950 | 4950 | 4950 | 4950 | 25 |
| 425 | 20230628 | 121400 | 1566032230 | 4960 | 4960 | 4960 | 4960 | 150 |
| 426 | 20230628 | 121300 | 1565288230 | 4960 | 4960 | 4960 | 4960 | 0 |
| 427 | 20230628 | 121200 | 1565288230 | 4960 | 4950 | 4960 | 4945 | 370 |
| 428 | 20230628 | 121100 | 1563457920 | 4955 | 4955 | 4955 | 4955 | 159 |
| 429 | 20230628 | 121000 | 1562670075 | 4955 | 4955 | 4955 | 4955 | 351 |
| 430 | 20230628 | 120900 | 1560930870 | 4955 | 4950 | 4955 | 4950 | 132 |
| 431 | 20230628 | 120800 | 1560277465 | 4950 | 4950 | 4950 | 4950 | 48 |
| 432 | 20230628 | 120700 | 1560039865 | 4945 | 4945 | 4945 | 4945 | 347 |
| 433 | 20230628 | 120600 | 1558323950 | 4950 | 4950 | 4950 | 4950 | 100 |
| 434 | 20230628 | 120500 | 1557828950 | 4950 | 4950 | 4950 | 4950 | 3 |
| 435 | 20230628 | 120400 | 1557814100 | 4950 | 4950 | 4950 | 4950 | 50 |
| 436 | 20230628 | 120300 | 1557566600 | 4950 | 4950 | 4950 | 4950 | 150 |
| 437 | 20230628 | 120200 | 1556824100 | 4950 | 4950 | 4950 | 4950 | 181 |
| 438 | 20230628 | 120100 | 1555928150 | 4950 | 4950 | 4950 | 4950 | 51 |
| 439 | 20230628 | 120000 | 1555675700 | 4950 | 4950 | 4950 | 4950 | 1511 |
| 440 | 20230628 | 115900 | 1548196250 | 4950 | 4945 | 4950 | 4945 | 9307 |
| 441 | 20230628 | 115800 | 1502168565 | 4950 | 4950 | 4950 | 4950 | 74 |
| 442 | 20230628 | 115700 | 1501802265 | 4950 | 4945 | 4950 | 4945 | 1873 |
| 443 | 20230628 | 115600 | 1492540090 | 4945 | 4945 | 4945 | 4945 | 98 |
| 444 | 20230628 | 115500 | 1492055480 | 4945 | 4945 | 4950 | 4945 | 1115 |
| 445 | 20230628 | 115400 | 1486540540 | 4950 | 4950 | 4950 | 4950 | 620 |
| 446 | 20230628 | 115300 | 1483471540 | 4955 | 4955 | 4955 | 4955 | 152 |
| 447 | 20230628 | 115200 | 1482718380 | 4950 | 4950 | 4950 | 4950 | 0 |
| 448 | 20230628 | 115100 | 1482718380 | 4950 | 4950 | 4950 | 4945 | 979 |
| 449 | 20230628 | 115000 | 1477876740 | 4950 | 4945 | 4950 | 4945 | 18 |
| 450 | 20230628 | 114900 | 1477787720 | 4945 | 4950 | 4950 | 4945 | 2000 |
| 451 | 20230628 | 114800 | 1467890435 | 4950 | 4950 | 4950 | 4950 | 706 |
| 452 | 20230628 | 114700 | 1464395735 | 4950 | 4950 | 4950 | 4950 | 0 |
| 453 | 20230628 | 114600 | 1464395735 | 4950 | 4950 | 4950 | 4950 | 606 |
| 454 | 20230628 | 114500 | 1461396035 | 4950 | 4950 | 4950 | 4950 | 1 |
| 455 | 20230628 | 114400 | 1461391085 | 4950 | 4950 | 4950 | 4950 | 100 |
| 456 | 20230628 | 114300 | 1460896085 | 4950 | 4950 | 4950 | 4950 | 2 |
| 457 | 20230628 | 114200 | 1460886185 | 4950 | 4950 | 4950 | 4950 | 0 |
| 458 | 20230628 | 114100 | 1460886185 | 4950 | 4950 | 4950 | 4950 | 756 |
| 459 | 20230628 | 114000 | 1457143985 | 4950 | 4950 | 4950 | 4950 | 0 |
| 460 | 20230628 | 113900 | 1457143985 | 4950 | 4950 | 4950 | 4950 | 296 |
| 461 | 20230628 | 113800 | 1455678785 | 4950 | 4950 | 4950 | 4950 | 936 |
| 462 | 20230628 | 113700 | 1451045585 | 4950 | 4950 | 4950 | 4950 | 1970 |
| 463 | 20230628 | 113600 | 1441294085 | 4950 | 4950 | 4950 | 4950 | 1851 |
| 464 | 20230628 | 113500 | 1432131635 | 4955 | 4950 | 4955 | 4950 | 1558 |
| 465 | 20230628 | 113400 | 1424417025 | 4950 | 4950 | 4950 | 4950 | 762 |
| 466 | 20230628 | 113300 | 1420645125 | 4955 | 4955 | 4960 | 4955 | 1331 |
| 467 | 20230628 | 113200 | 1414049895 | 4955 | 4955 | 4955 | 4955 | 699 |
| 468 | 20230628 | 113100 | 1410586350 | 4950 | 4955 | 4955 | 4950 | 909 |
| 469 | 20230628 | 113000 | 1406086600 | 4950 | 4950 | 4950 | 4950 | 245 |
| 470 | 20230628 | 112900 | 1404873850 | 4950 | 4950 | 4950 | 4945 | 2533 |
| 471 | 20230628 | 112800 | 1392339490 | 4950 | 4950 | 4950 | 4950 | 80 |
| 472 | 20230628 | 112700 | 1391943490 | 4950 | 4950 | 4950 | 4950 | 623 |
| 473 | 20230628 | 112600 | 1388859640 | 4945 | 4945 | 4945 | 4945 | 0 |
| 474 | 20230628 | 112500 | 1388859640 | 4945 | 4945 | 4945 | 4945 | 0 |
| 475 | 20230628 | 112400 | 1388859640 | 4945 | 4950 | 4950 | 4945 | 1374 |
| 476 | 20230628 | 112300 | 1382062810 | 4950 | 4955 | 4955 | 4950 | 170 |
| 477 | 20230628 | 112200 | 1381220710 | 4955 | 4950 | 4955 | 4945 | 1022 |
| 478 | 20230628 | 112100 | 1376164885 | 4950 | 4950 | 4955 | 4950 | 256 |
| 479 | 20230628 | 112000 | 1374897185 | 4955 | 4950 | 4955 | 4950 | 2193 |
| 480 | 20230628 | 111900 | 1364041815 | 4950 | 4955 | 4955 | 4950 | 414 |
| 481 | 20230628 | 111800 | 1361992445 | 4950 | 4950 | 4950 | 4945 | 4821 |
| 482 | 20230628 | 111700 | 1338129245 | 4950 | 4950 | 4950 | 4950 | 5647 |
| 483 | 20230628 | 111600 | 1310176595 | 4950 | 4955 | 4955 | 4950 | 7 |
| 484 | 20230628 | 111500 | 1310141915 | 4950 | 4950 | 4950 | 4950 | 300 |
| 485 | 20230628 | 111400 | 1308656915 | 4955 | 4955 | 4955 | 4955 | 152 |
| 486 | 20230628 | 111300 | 1307903755 | 4955 | 4955 | 4955 | 4955 | 1 |
| 487 | 20230628 | 111200 | 1307898800 | 4950 | 4950 | 4950 | 4950 | 14 |
| 488 | 20230628 | 111100 | 1307829500 | 4950 | 4955 | 4955 | 4950 | 1035 |
| 489 | 20230628 | 111000 | 1302705245 | 4965 | 4950 | 4965 | 4950 | 610 |
| 490 | 20230628 | 110900 | 1299685595 | 4955 | 4960 | 4960 | 4955 | 4590 |
| 491 | 20230628 | 110800 | 1276937985 | 4960 | 4960 | 4960 | 4960 | 547 |
| 492 | 20230628 | 110700 | 1274224865 | 4965 | 4965 | 4965 | 4965 | 0 |
| 493 | 20230628 | 110600 | 1274224865 | 4965 | 4965 | 4965 | 4965 | 0 |
| 494 | 20230628 | 110500 | 1274224865 | 4965 | 4960 | 4965 | 4960 | 180 |
| 495 | 20230628 | 110400 | 1273331565 | 4960 | 4960 | 4960 | 4960 | 0 |
| 496 | 20230628 | 110300 | 1273331565 | 4960 | 4960 | 4960 | 4960 | 0 |
| 497 | 20230628 | 110200 | 1273331565 | 4960 | 4960 | 4960 | 4960 | 2010 |
| 498 | 20230628 | 110100 | 1263361965 | 4960 | 4960 | 4960 | 4960 | 729 |
| 499 | 20230628 | 110000 | 1259746125 | 4960 | 4960 | 4960 | 4960 | 782 |
| 500 | 20230628 | 105900 | 1255867405 | 4960 | 4965 | 4965 | 4960 | 400 |
| 501 | 20230628 | 105800 | 1253881450 | 4970 | 4970 | 4970 | 4970 | 1 |
| 502 | 20230628 | 105700 | 1253876480 | 4965 | 4965 | 4965 | 4965 | 300 |
| 503 | 20230628 | 105600 | 1252386980 | 4965 | 4965 | 4965 | 4965 | 200 |
| 504 | 20230628 | 105500 | 1251393980 | 4965 | 4960 | 4965 | 4960 | 1032 |
| 505 | 20230628 | 105400 | 1246273605 | 4960 | 4960 | 4960 | 4960 | 521 |
| 506 | 20230628 | 105300 | 1243689445 | 4960 | 4960 | 4960 | 4960 | 445 |
| 507 | 20230628 | 105200 | 1241482245 | 4960 | 4965 | 4965 | 4960 | 253 |
| 508 | 20230628 | 105100 | 1240227350 | 4960 | 4960 | 4960 | 4960 | 1 |
| 509 | 20230628 | 105000 | 1240222390 | 4960 | 4960 | 4960 | 4960 | 286 |
| 510 | 20230628 | 104900 | 1238803830 | 4960 | 4965 | 4965 | 4960 | 668 |
| 511 | 20230628 | 104800 | 1235487240 | 4965 | 4965 | 4965 | 4965 | 231 |
| 512 | 20230628 | 104700 | 1234340325 | 4965 | 4960 | 4965 | 4960 | 846 |
| 513 | 20230628 | 104600 | 1230143200 | 4960 | 4960 | 4965 | 4960 | 152 |
| 514 | 20230628 | 104500 | 1229389030 | 4960 | 4960 | 4960 | 4960 | 1633 |
| 515 | 20230628 | 104400 | 1221289350 | 4970 | 4970 | 4970 | 4970 | 102 |
| 516 | 20230628 | 104300 | 1220782410 | 4970 | 4960 | 4970 | 4960 | 354 |
| 517 | 20230628 | 104200 | 1219025540 | 4960 | 4960 | 4960 | 4960 | 896 |
| 518 | 20230628 | 104100 | 1214581380 | 4960 | 4970 | 4970 | 4960 | 516 |
| 519 | 20230628 | 104000 | 1212021855 | 4970 | 4970 | 4970 | 4970 | 0 |
| 520 | 20230628 | 103900 | 1212021855 | 4970 | 4970 | 4970 | 4970 | 362 |
| 521 | 20230628 | 103800 | 1210222715 | 4975 | 4975 | 4975 | 4975 | 2 |
| 522 | 20230628 | 103700 | 1210212765 | 4975 | 4955 | 4975 | 4955 | 462 |
| 523 | 20230628 | 103600 | 1207923515 | 4980 | 4980 | 4980 | 4980 | 1 |
| 524 | 20230628 | 103500 | 1207918535 | 4980 | 4975 | 4980 | 4955 | 232 |
| 525 | 20230628 | 103400 | 1206768415 | 4980 | 4980 | 4980 | 4980 | 3 |
| 526 | 20230628 | 103300 | 1206753475 | 4975 | 4975 | 4975 | 4975 | 1 |
| 527 | 20230628 | 103200 | 1206748500 | 4965 | 4970 | 4970 | 4955 | 4658 |
| 528 | 20230628 | 103100 | 1183659435 | 4980 | 4975 | 4980 | 4975 | 271 |
| 529 | 20230628 | 103000 | 1182310355 | 4975 | 4965 | 4975 | 4965 | 342 |
| 530 | 20230628 | 102900 | 1180608915 | 4965 | 4965 | 4965 | 4965 | 5 |
| 531 | 20230628 | 102800 | 1180584090 | 4965 | 4975 | 4975 | 4965 | 125 |
| 532 | 20230628 | 102700 | 1179963415 | 4975 | 4975 | 4980 | 4975 | 1373 |
| 533 | 20230628 | 102600 | 1173132725 | 4975 | 4970 | 4975 | 4955 | 705 |
| 534 | 20230628 | 102500 | 1169636625 | 4970 | 4970 | 4970 | 4965 | 112 |
| 535 | 20230628 | 102400 | 1169080390 | 4965 | 4970 | 4970 | 4965 | 234 |
| 536 | 20230628 | 102300 | 1167918450 | 4970 | 4970 | 4970 | 4970 | 3890 |
| 537 | 20230628 | 102200 | 1148585150 | 4970 | 4970 | 4975 | 4970 | 2334 |
| 538 | 20230628 | 102100 | 1136979735 | 4970 | 4970 | 4970 | 4970 | 472 |
| 539 | 20230628 | 102000 | 1134633895 | 4970 | 4960 | 4970 | 4960 | 180 |
| 540 | 20230628 | 101900 | 1133739685 | 4950 | 4965 | 4965 | 4950 | 917 |
| 541 | 20230628 | 101800 | 1129187125 | 4970 | 4970 | 4970 | 4950 | 544 |
| 542 | 20230628 | 101700 | 1126488560 | 4970 | 4970 | 4970 | 4970 | 392 |
| 543 | 20230628 | 101600 | 1124540320 | 4970 | 4970 | 4970 | 4970 | 101 |
| 544 | 20230628 | 101500 | 1124038350 | 4950 | 4950 | 4955 | 4945 | 4078 |
| 545 | 20230628 | 101400 | 1103842240 | 4950 | 4955 | 4955 | 4950 | 751 |
| 546 | 20230628 | 101300 | 1100124140 | 4955 | 4950 | 4955 | 4950 | 498 |
| 547 | 20230628 | 101200 | 1097659035 | 4950 | 4950 | 4950 | 4950 | 1374 |
| 548 | 20230628 | 101100 | 1090857735 | 4950 | 4955 | 4955 | 4950 | 1412 |
| 549 | 20230628 | 101000 | 1083865340 | 4950 | 4950 | 4950 | 4950 | 2491 |
| 550 | 20230628 | 100900 | 1071534890 | 4950 | 4955 | 4955 | 4950 | 3342 |
| 551 | 20230628 | 100800 | 1054991610 | 4945 | 4945 | 4945 | 4945 | 0 |
| 552 | 20230628 | 100700 | 1054991610 | 4945 | 4955 | 4955 | 4945 | 12205 |
| 553 | 20230628 | 100600 | 994607530 | 4955 | 4960 | 4965 | 4955 | 789 |
| 554 | 20230628 | 100500 | 990695130 | 4975 | 4975 | 4975 | 4975 | 105 |
| 555 | 20230628 | 100400 | 990172755 | 4975 | 4970 | 4975 | 4955 | 404 |
| 556 | 20230628 | 100300 | 988166675 | 4975 | 4975 | 4975 | 4975 | 818 |
| 557 | 20230628 | 100200 | 984097125 | 4975 | 4975 | 4980 | 4975 | 324 |
| 558 | 20230628 | 100100 | 982485220 | 4975 | 4970 | 4975 | 4970 | 1272 |
| 559 | 20230628 | 100000 | 976161815 | 4970 | 4960 | 4970 | 4960 | 32 |
| 560 | 20230628 | 095900 | 976002785 | 4975 | 4965 | 4975 | 4955 | 626 |
| 561 | 20230628 | 095800 | 972895075 | 4960 | 4950 | 4960 | 4950 | 1516 |
| 562 | 20230628 | 095700 | 965379585 | 4955 | 4955 | 4955 | 4945 | 1427 |
| 563 | 20230628 | 095600 | 958319500 | 4955 | 4960 | 4960 | 4950 | 937 |
| 564 | 20230628 | 095500 | 953676985 | 4960 | 4960 | 4960 | 4950 | 1312 |
| 565 | 20230628 | 095400 | 947179460 | 4960 | 4950 | 4960 | 4945 | 2267 |
| 566 | 20230628 | 095300 | 935956615 | 4955 | 4945 | 4955 | 4945 | 545 |
| 567 | 20230628 | 095200 | 933258540 | 4945 | 4960 | 4960 | 4935 | 9615 |
| 568 | 20230628 | 095100 | 885774340 | 4965 | 4960 | 4965 | 4945 | 4373 |
| 569 | 20230628 | 095000 | 864118885 | 4960 | 4965 | 4965 | 4950 | 16124 |
| 570 | 20230628 | 094900 | 784215835 | 4965 | 4955 | 4965 | 4955 | 2212 |
| 571 | 20230628 | 094800 | 773244185 | 4960 | 4960 | 4970 | 4955 | 10980 |
| 572 | 20230628 | 094700 | 718790195 | 4965 | 4970 | 4970 | 4965 | 4668 |
| 573 | 20230628 | 094600 | 695610225 | 4970 | 4970 | 4970 | 4965 | 3317 |
| 574 | 20230628 | 094500 | 679135665 | 4970 | 4970 | 4970 | 4965 | 330 |
| 575 | 20230628 | 094400 | 677495815 | 4970 | 4970 | 4970 | 4965 | 1444 |
| 576 | 20230628 | 094300 | 670323690 | 4970 | 4970 | 4970 | 4965 | 453 |
| 577 | 20230628 | 094200 | 668072430 | 4970 | 4965 | 4970 | 4965 | 240 |
| 578 | 20230628 | 094100 | 666879730 | 4965 | 4970 | 4970 | 4965 | 113 |
| 579 | 20230628 | 094000 | 666318160 | 4970 | 4965 | 4975 | 4965 | 3032 |
| 580 | 20230628 | 093900 | 651264110 | 4965 | 4975 | 4975 | 4965 | 1452 |
| 581 | 20230628 | 093800 | 644048215 | 4975 | 4980 | 4980 | 4975 | 408 |
| 582 | 20230628 | 093700 | 642018375 | 4980 | 4975 | 4980 | 4970 | 3808 |
| 583 | 20230628 | 093600 | 623091330 | 4970 | 4980 | 4980 | 4970 | 2313 |
| 584 | 20230628 | 093500 | 611586535 | 4975 | 4980 | 4980 | 4975 | 363 |
| 585 | 20230628 | 093400 | 609778800 | 4980 | 4990 | 4990 | 4980 | 2979 |
| 586 | 20230628 | 093300 | 594930805 | 4990 | 4990 | 4990 | 4990 | 691 |
| 587 | 20230628 | 093200 | 591482715 | 4990 | 4990 | 4990 | 4980 | 1255 |
| 588 | 20230628 | 093100 | 585231925 | 4990 | 4985 | 4990 | 4985 | 126 |
| 589 | 20230628 | 093000 | 584603735 | 4985 | 4990 | 4990 | 4980 | 128 |
| 590 | 20230628 | 092900 | 583965595 | 4990 | 4980 | 4990 | 4980 | 502 |
| 591 | 20230628 | 092800 | 581465625 | 4980 | 4995 | 4995 | 4980 | 1776 |
| 592 | 20230628 | 092700 | 572608505 | 4990 | 4990 | 4990 | 4990 | 3028 |
| 593 | 20230628 | 092600 | 557498785 | 4995 | 4995 | 5010 | 4995 | 1368 |
| 594 | 20230628 | 092500 | 550660610 | 5000 | 4990 | 5010 | 4985 | 2400 |
| 595 | 20230628 | 092400 | 538671930 | 4995 | 4980 | 4995 | 4980 | 921 |
| 596 | 20230628 | 092300 | 534082835 | 4995 | 4985 | 4995 | 4980 | 282 |
| 597 | 20230628 | 092200 | 532677375 | 4985 | 5000 | 5010 | 4980 | 864 |
| 598 | 20230628 | 092100 | 528368880 | 5000 | 5000 | 5000 | 4980 | 3047 |
| 599 | 20230628 | 092000 | 513151480 | 5000 | 4975 | 5000 | 4975 | 510 |
| 600 | 20230628 | 091900 | 510612410 | 4980 | 4975 | 5010 | 4975 | 3130 |
| 601 | 20230628 | 091800 | 495025705 | 4980 | 4980 | 4980 | 4970 | 3139 |
| 602 | 20230628 | 091700 | 479395485 | 4980 | 4975 | 4980 | 4975 | 5440 |
| 603 | 20230628 | 091600 | 452305170 | 4980 | 5000 | 5000 | 4975 | 2615 |
| 604 | 20230628 | 091500 | 439237525 | 5000 | 4970 | 5000 | 4970 | 7598 |
| 605 | 20230628 | 091400 | 401383965 | 4960 | 4960 | 4965 | 4960 | 3140 |
| 606 | 20230628 | 091300 | 385804010 | 4965 | 4965 | 4965 | 4960 | 2360 |
| 607 | 20230628 | 091200 | 374090480 | 4965 | 4970 | 4975 | 4960 | 2070 |
| 608 | 20230628 | 091100 | 363816510 | 4970 | 4970 | 4970 | 4950 | 11072 |
| 609 | 20230628 | 091000 | 308942565 | 4970 | 4980 | 4990 | 4965 | 12923 |
| 610 | 20230628 | 090900 | 244685680 | 4980 | 4980 | 4985 | 4980 | 3578 |
| 611 | 20230628 | 090800 | 226855735 | 4980 | 4980 | 4985 | 4980 | 921 |
| 612 | 20230628 | 090700 | 222269150 | 4980 | 4985 | 4985 | 4975 | 4031 |
| 613 | 20230628 | 090600 | 202184655 | 4985 | 4985 | 4990 | 4980 | 1932 |
| 614 | 20230628 | 090500 | 192558735 | 4985 | 4985 | 4990 | 4975 | 11035 |
| 615 | 20230628 | 090400 | 137614870 | 4990 | 4990 | 5000 | 4985 | 4224 |
| 616 | 20230628 | 090300 | 116531965 | 5000 | 5000 | 5010 | 4995 | 3737 |
| 617 | 20230628 | 090200 | 97847030 | 5000 | 5010 | 5020 | 5000 | 1690 |
| 618 | 20230628 | 090100 | 89385570 | 5010 | 4985 | 5010 | 4985 | 2295 |
| 619 | 20230628 | 090000 | 77916770 | 4985 | 5040 | 5040 | 4980 | 15238 |