30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 191800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 8254 |
| 3 | 20230629 | 191700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20230629 | 191600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20230629 | 191500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20230629 | 191400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20230629 | 191300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20230629 | 191200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20230629 | 191100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20230629 | 191000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20230629 | 190900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20230629 | 190800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20230629 | 190700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20230629 | 190600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20230629 | 190500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20230629 | 190400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20230629 | 190300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20230629 | 190200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20230629 | 190100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20230629 | 190000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20230629 | 185900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20230629 | 185800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20230629 | 185700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20230629 | 185600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20230629 | 185500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20230629 | 185400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20230629 | 185300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20230629 | 185200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20230629 | 185100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20230629 | 185000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20230629 | 184900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20230629 | 184800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 8254 |
| 33 | 20230629 | 184700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20230629 | 184600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20230629 | 184500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20230629 | 184400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20230629 | 184300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20230629 | 184200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20230629 | 184100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20230629 | 184000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20230629 | 183900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20230629 | 183800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20230629 | 183700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20230629 | 183600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20230629 | 183500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20230629 | 183400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20230629 | 183300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20230629 | 183200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20230629 | 183100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20230629 | 183000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20230629 | 182900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20230629 | 182800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20230629 | 182700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20230629 | 182600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20230629 | 182500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20230629 | 182400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20230629 | 182300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20230629 | 182200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20230629 | 182100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20230629 | 182000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20230629 | 181900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20230629 | 181800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 8254 |
| 63 | 20230629 | 181700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20230629 | 181600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20230629 | 181500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20230629 | 181400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20230629 | 181300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20230629 | 181200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20230629 | 181100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20230629 | 181000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20230629 | 180900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20230629 | 180800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20230629 | 180700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20230629 | 180600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20230629 | 180500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20230629 | 180400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20230629 | 180300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20230629 | 180200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20230629 | 180100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20230629 | 180000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20230629 | 175900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20230629 | 175800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20230629 | 175700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20230629 | 175600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20230629 | 175500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20230629 | 175400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20230629 | 175300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20230629 | 175200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20230629 | 175100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20230629 | 175000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20230629 | 174900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20230629 | 174800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 8254 |
| 93 | 20230629 | 174700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20230629 | 174600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20230629 | 174500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20230629 | 174400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20230629 | 174300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20230629 | 174200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20230629 | 174100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20230629 | 174000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20230629 | 173900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20230629 | 173800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20230629 | 173700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20230629 | 173600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20230629 | 173500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20230629 | 173400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20230629 | 173300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20230629 | 173200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20230629 | 173100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20230629 | 173000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20230629 | 172900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20230629 | 172800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20230629 | 172700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20230629 | 172600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20230629 | 172500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20230629 | 172400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20230629 | 172300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20230629 | 172200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20230629 | 172100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20230629 | 172000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20230629 | 171900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20230629 | 171800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 8254 |
| 123 | 20230629 | 171700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20230629 | 171600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20230629 | 171500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20230629 | 171400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20230629 | 171300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20230629 | 171200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20230629 | 171100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20230629 | 171000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20230629 | 170900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20230629 | 170800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20230629 | 170700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20230629 | 170600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20230629 | 170500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20230629 | 170400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20230629 | 170300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20230629 | 170200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20230629 | 170100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20230629 | 170000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20230629 | 165900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20230629 | 165800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20230629 | 165700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20230629 | 165600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20230629 | 165500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20230629 | 165400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20230629 | 165300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20230629 | 165200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20230629 | 165100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20230629 | 165000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20230629 | 164900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20230629 | 164800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 8254 |
| 153 | 20230629 | 164700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20230629 | 164600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20230629 | 164500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20230629 | 164400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20230629 | 164300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20230629 | 164200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20230629 | 164100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20230629 | 164000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20230629 | 163900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20230629 | 163800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20230629 | 163700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20230629 | 163600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20230629 | 163500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20230629 | 163400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20230629 | 163300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20230629 | 163200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20230629 | 163100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20230629 | 163000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20230629 | 162900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20230629 | 162800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20230629 | 162700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20230629 | 162600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20230629 | 162500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20230629 | 162400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20230629 | 162300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20230629 | 162200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20230629 | 162100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20230629 | 162000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20230629 | 161900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20230629 | 161800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 8254 |
| 183 | 20230629 | 161700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20230629 | 161600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20230629 | 161500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20230629 | 161400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20230629 | 161300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20230629 | 161200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20230629 | 161100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20230629 | 161000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20230629 | 160900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20230629 | 160800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20230629 | 160700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20230629 | 160600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20230629 | 160500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20230629 | 160400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20230629 | 160300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20230629 | 160200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20230629 | 160100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20230629 | 160000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20230629 | 155900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20230629 | 155800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20230629 | 155700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20230629 | 155600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20230629 | 155500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20230629 | 155400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20230629 | 155300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20230629 | 155200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20230629 | 155100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20230629 | 155000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20230629 | 154900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20230629 | 154800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 8254 |
| 213 | 20230629 | 154700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20230629 | 154600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20230629 | 154500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20230629 | 154400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20230629 | 154300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20230629 | 154200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20230629 | 154100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20230629 | 154000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20230629 | 153900 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20230629 | 153800 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20230629 | 153700 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20230629 | 153600 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20230629 | 153500 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20230629 | 153400 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20230629 | 153300 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20230629 | 153200 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20230629 | 153100 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20230629 | 153000 | 1703989790 | 3840 | 3840 | 3840 | 3840 | 8254 |
| 231 | 20230629 | 152900 | 1672294430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 232 | 20230629 | 152800 | 1672294430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 233 | 20230629 | 152700 | 1672294430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 234 | 20230629 | 152600 | 1672294430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 235 | 20230629 | 152500 | 1672294430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 236 | 20230629 | 152400 | 1672294430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 237 | 20230629 | 152300 | 1672294430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 238 | 20230629 | 152200 | 1672294430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 239 | 20230629 | 152100 | 1672294430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 240 | 20230629 | 152000 | 1672294430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 241 | 20230629 | 151900 | 1672294430 | 3835 | 3840 | 3840 | 3835 | 1327 |
| 242 | 20230629 | 151800 | 1667202600 | 3835 | 3840 | 3840 | 3835 | 3641 |
| 243 | 20230629 | 151700 | 1653230115 | 3830 | 3830 | 3835 | 3830 | 2616 |
| 244 | 20230629 | 151600 | 1643202025 | 3835 | 3835 | 3835 | 3835 | 2001 |
| 245 | 20230629 | 151500 | 1635528190 | 3830 | 3830 | 3830 | 3830 | 928 |
| 246 | 20230629 | 151400 | 1631973950 | 3830 | 3820 | 3830 | 3820 | 83 |
| 247 | 20230629 | 151300 | 1631656350 | 3820 | 3825 | 3830 | 3820 | 3058 |
| 248 | 20230629 | 151200 | 1619964420 | 3830 | 3825 | 3830 | 3825 | 576 |
| 249 | 20230629 | 151100 | 1617761120 | 3825 | 3830 | 3830 | 3825 | 353 |
| 250 | 20230629 | 151000 | 1616409155 | 3830 | 3825 | 3830 | 3825 | 1356 |
| 251 | 20230629 | 150900 | 1611215725 | 3825 | 3825 | 3825 | 3825 | 16 |
| 252 | 20230629 | 150800 | 1611154525 | 3825 | 3825 | 3830 | 3820 | 1585 |
| 253 | 20230629 | 150700 | 1605089395 | 3820 | 3820 | 3825 | 3820 | 663 |
| 254 | 20230629 | 150600 | 1602556700 | 3820 | 3815 | 3820 | 3815 | 924 |
| 255 | 20230629 | 150500 | 1599027290 | 3815 | 3815 | 3820 | 3810 | 1216 |
| 256 | 20230629 | 150400 | 1594384520 | 3810 | 3815 | 3815 | 3810 | 161 |
| 257 | 20230629 | 150300 | 1593770320 | 3815 | 3810 | 3815 | 3810 | 933 |
| 258 | 20230629 | 150200 | 1590213535 | 3810 | 3815 | 3815 | 3805 | 1899 |
| 259 | 20230629 | 150100 | 1582978350 | 3810 | 3815 | 3820 | 3810 | 152 |
| 260 | 20230629 | 150000 | 1582398470 | 3820 | 3820 | 3820 | 3810 | 590 |
| 261 | 20230629 | 145900 | 1580147625 | 3815 | 3815 | 3820 | 3815 | 488 |
| 262 | 20230629 | 145800 | 1578285875 | 3815 | 3815 | 3815 | 3810 | 286 |
| 263 | 20230629 | 145700 | 1577194795 | 3815 | 3805 | 3820 | 3800 | 116 |
| 264 | 20230629 | 145600 | 1576751860 | 3820 | 3815 | 3820 | 3800 | 387 |
| 265 | 20230629 | 145500 | 1575275425 | 3815 | 3815 | 3815 | 3815 | 11 |
| 266 | 20230629 | 145400 | 1575233460 | 3795 | 3790 | 3800 | 3790 | 8746 |
| 267 | 20230629 | 145300 | 1542058815 | 3790 | 3790 | 3790 | 3785 | 1047 |
| 268 | 20230629 | 145200 | 1538091685 | 3790 | 3785 | 3790 | 3780 | 2007 |
| 269 | 20230629 | 145100 | 1530498535 | 3790 | 3780 | 3790 | 3780 | 1081 |
| 270 | 20230629 | 145000 | 1526406555 | 3785 | 3785 | 3790 | 3785 | 5066 |
| 271 | 20230629 | 144900 | 1507226395 | 3785 | 3800 | 3800 | 3785 | 2068 |
| 272 | 20230629 | 144800 | 1499393460 | 3800 | 3785 | 3800 | 3785 | 1334 |
| 273 | 20230629 | 144700 | 1494339020 | 3790 | 3805 | 3805 | 3785 | 17483 |
| 274 | 20230629 | 144600 | 1428087190 | 3820 | 3815 | 3820 | 3815 | 261 |
| 275 | 20230629 | 144500 | 1427090320 | 3820 | 3820 | 3820 | 3800 | 1588 |
| 276 | 20230629 | 144400 | 1421044030 | 3800 | 3810 | 3820 | 3800 | 8115 |
| 277 | 20230629 | 144300 | 1390194845 | 3820 | 3810 | 3825 | 3810 | 2390 |
| 278 | 20230629 | 144200 | 1381088520 | 3810 | 3810 | 3810 | 3805 | 1039 |
| 279 | 20230629 | 144100 | 1377133520 | 3810 | 3820 | 3820 | 3805 | 1217 |
| 280 | 20230629 | 144000 | 1372496740 | 3810 | 3825 | 3825 | 3805 | 3189 |
| 281 | 20230629 | 143900 | 1360346395 | 3825 | 3820 | 3825 | 3815 | 516 |
| 282 | 20230629 | 143800 | 1358377260 | 3825 | 3815 | 3825 | 3815 | 3103 |
| 283 | 20230629 | 143700 | 1346538295 | 3825 | 3820 | 3830 | 3815 | 3127 |
| 284 | 20230629 | 143600 | 1334593130 | 3830 | 3820 | 3830 | 3815 | 2316 |
| 285 | 20230629 | 143500 | 1325746470 | 3830 | 3830 | 3830 | 3830 | 0 |
| 286 | 20230629 | 143400 | 1325746470 | 3830 | 3830 | 3830 | 3815 | 205 |
| 287 | 20230629 | 143300 | 1324961350 | 3830 | 3830 | 3830 | 3820 | 271 |
| 288 | 20230629 | 143200 | 1323923520 | 3835 | 3820 | 3835 | 3820 | 452 |
| 289 | 20230629 | 143100 | 1322196850 | 3835 | 3825 | 3835 | 3815 | 266 |
| 290 | 20230629 | 143000 | 1321180455 | 3835 | 3840 | 3840 | 3815 | 32 |
| 291 | 20230629 | 142900 | 1321058330 | 3820 | 3835 | 3840 | 3820 | 2192 |
| 292 | 20230629 | 142800 | 1312675420 | 3835 | 3840 | 3840 | 3820 | 137 |
| 293 | 20230629 | 142700 | 1312149555 | 3840 | 3840 | 3840 | 3840 | 335 |
| 294 | 20230629 | 142600 | 1310863155 | 3840 | 3840 | 3840 | 3840 | 35 |
| 295 | 20230629 | 142500 | 1310728755 | 3845 | 3815 | 3845 | 3815 | 606 |
| 296 | 20230629 | 142400 | 1308416685 | 3845 | 3815 | 3845 | 3815 | 161 |
| 297 | 20230629 | 142300 | 1307802440 | 3855 | 3825 | 3855 | 3810 | 1541 |
| 298 | 20230629 | 142200 | 1301916060 | 3855 | 3840 | 3855 | 3825 | 1004 |
| 299 | 20230629 | 142100 | 1298071180 | 3855 | 3855 | 3855 | 3855 | 0 |
| 300 | 20230629 | 142000 | 1298071180 | 3855 | 3860 | 3860 | 3840 | 2162 |
| 301 | 20230629 | 141900 | 1289766605 | 3860 | 3860 | 3860 | 3840 | 173 |
| 302 | 20230629 | 141800 | 1289101780 | 3860 | 3860 | 3860 | 3855 | 6553 |
| 303 | 20230629 | 141700 | 1263829725 | 3840 | 3850 | 3860 | 3840 | 153 |
| 304 | 20230629 | 141600 | 1263241895 | 3850 | 3840 | 3850 | 3835 | 180 |
| 305 | 20230629 | 141500 | 1262551070 | 3850 | 3850 | 3850 | 3850 | 1211 |
| 306 | 20230629 | 141400 | 1257888720 | 3850 | 3820 | 3850 | 3820 | 6220 |
| 307 | 20230629 | 141300 | 1234093250 | 3820 | 3815 | 3820 | 3815 | 1835 |
| 308 | 20230629 | 141200 | 1227083605 | 3820 | 3815 | 3820 | 3815 | 223 |
| 309 | 20230629 | 141100 | 1226232540 | 3820 | 3815 | 3820 | 3810 | 1388 |
| 310 | 20230629 | 141000 | 1220935275 | 3810 | 3820 | 3820 | 3805 | 755 |
| 311 | 20230629 | 140900 | 1218057450 | 3805 | 3785 | 3820 | 3785 | 10161 |
| 312 | 20230629 | 140800 | 1179358235 | 3785 | 3815 | 3815 | 3785 | 4311 |
| 313 | 20230629 | 140700 | 1162973215 | 3815 | 3825 | 3825 | 3800 | 21663 |
| 314 | 20230629 | 140600 | 1080459175 | 3825 | 3825 | 3825 | 3815 | 2093 |
| 315 | 20230629 | 140500 | 1072463605 | 3825 | 3830 | 3830 | 3820 | 5349 |
| 316 | 20230629 | 140400 | 1052007145 | 3830 | 3830 | 3830 | 3830 | 3001 |
| 317 | 20230629 | 140300 | 1040513315 | 3840 | 3840 | 3845 | 3830 | 5922 |
| 318 | 20230629 | 140200 | 1017785675 | 3840 | 3850 | 3855 | 3840 | 3390 |
| 319 | 20230629 | 140100 | 1004736345 | 3850 | 3855 | 3860 | 3850 | 419 |
| 320 | 20230629 | 140000 | 1003119180 | 3855 | 3855 | 3855 | 3850 | 480 |
| 321 | 20230629 | 135900 | 1001269630 | 3855 | 3850 | 3855 | 3850 | 1427 |
| 322 | 20230629 | 135800 | 995770775 | 3845 | 3850 | 3850 | 3845 | 176 |
| 323 | 20230629 | 135700 | 995093185 | 3845 | 3845 | 3850 | 3845 | 824 |
| 324 | 20230629 | 135600 | 991923335 | 3845 | 3840 | 3850 | 3840 | 436 |
| 325 | 20230629 | 135500 | 990246390 | 3850 | 3845 | 3850 | 3845 | 2152 |
| 326 | 20230629 | 135400 | 981966990 | 3845 | 3845 | 3850 | 3840 | 1585 |
| 327 | 20230629 | 135300 | 975869920 | 3845 | 3855 | 3855 | 3835 | 1140 |
| 328 | 20230629 | 135200 | 971487980 | 3860 | 3870 | 3880 | 3855 | 3147 |
| 329 | 20230629 | 135100 | 959319645 | 3870 | 3840 | 3870 | 3820 | 3545 |
| 330 | 20230629 | 135000 | 945691115 | 3815 | 3890 | 3890 | 3810 | 24600 |
| 331 | 20230629 | 134900 | 851052170 | 3890 | 3890 | 3890 | 3885 | 520 |
| 332 | 20230629 | 134800 | 849029375 | 3890 | 3895 | 3895 | 3880 | 5063 |
| 333 | 20230629 | 134700 | 829337335 | 3895 | 3905 | 3925 | 3895 | 15256 |
| 334 | 20230629 | 134600 | 769838295 | 3905 | 3910 | 3910 | 3905 | 6026 |
| 335 | 20230629 | 134500 | 746284130 | 3910 | 3910 | 3910 | 3910 | 2710 |
| 336 | 20230629 | 134400 | 735688030 | 3925 | 3925 | 3925 | 3925 | 1 |
| 337 | 20230629 | 134300 | 735684105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 338 | 20230629 | 134200 | 735684105 | 3925 | 3910 | 3925 | 3910 | 2 |
| 339 | 20230629 | 134100 | 735676270 | 3925 | 3920 | 3925 | 3910 | 3502 |
| 340 | 20230629 | 134000 | 721966770 | 3925 | 3925 | 3925 | 3925 | 1 |
| 341 | 20230629 | 133900 | 721962845 | 3915 | 3915 | 3915 | 3915 | 133 |
| 342 | 20230629 | 133800 | 721442150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 343 | 20230629 | 133700 | 721442150 | 3915 | 3915 | 3915 | 3915 | 16 |
| 344 | 20230629 | 133600 | 721379510 | 3915 | 3915 | 3915 | 3915 | 185 |
| 345 | 20230629 | 133500 | 720655235 | 3910 | 3910 | 3910 | 3910 | 0 |
| 346 | 20230629 | 133400 | 720655235 | 3910 | 3910 | 3910 | 3910 | 0 |
| 347 | 20230629 | 133300 | 720655235 | 3910 | 3910 | 3910 | 3910 | 0 |
| 348 | 20230629 | 133200 | 720655235 | 3910 | 3925 | 3925 | 3910 | 1307 |
| 349 | 20230629 | 133100 | 715538175 | 3925 | 3925 | 3925 | 3925 | 559 |
| 350 | 20230629 | 133000 | 713344100 | 3920 | 3925 | 3925 | 3920 | 693 |
| 351 | 20230629 | 132900 | 710624085 | 3920 | 3920 | 3920 | 3915 | 494 |
| 352 | 20230629 | 132800 | 708687610 | 3920 | 3915 | 3920 | 3910 | 102 |
| 353 | 20230629 | 132700 | 708288280 | 3915 | 3920 | 3920 | 3915 | 2 |
| 354 | 20230629 | 132600 | 708280445 | 3910 | 3920 | 3920 | 3910 | 2 |
| 355 | 20230629 | 132500 | 708272615 | 3910 | 3920 | 3920 | 3910 | 258 |
| 356 | 20230629 | 132400 | 707261295 | 3910 | 3910 | 3910 | 3910 | 1 |
| 357 | 20230629 | 132300 | 707257385 | 3920 | 3915 | 3920 | 3915 | 803 |
| 358 | 20230629 | 132200 | 704111140 | 3915 | 3925 | 3925 | 3915 | 2 |
| 359 | 20230629 | 132100 | 704103300 | 3915 | 3915 | 3915 | 3915 | 158 |
| 360 | 20230629 | 132000 | 703484730 | 3910 | 3915 | 3915 | 3910 | 101 |
| 361 | 20230629 | 131900 | 703089320 | 3910 | 3920 | 3920 | 3910 | 1288 |
| 362 | 20230629 | 131800 | 698045535 | 3920 | 3920 | 3920 | 3920 | 1 |
| 363 | 20230629 | 131700 | 698041615 | 3925 | 3925 | 3925 | 3925 | 289 |
| 364 | 20230629 | 131600 | 696907290 | 3925 | 3930 | 3930 | 3925 | 297 |
| 365 | 20230629 | 131500 | 695741025 | 3935 | 3935 | 3935 | 3935 | 103 |
| 366 | 20230629 | 131400 | 695335720 | 3935 | 3935 | 3935 | 3935 | 398 |
| 367 | 20230629 | 131300 | 693769590 | 3930 | 3930 | 3930 | 3930 | 0 |
| 368 | 20230629 | 131200 | 693769590 | 3930 | 3935 | 3935 | 3930 | 103 |
| 369 | 20230629 | 131100 | 693364290 | 3930 | 3925 | 3930 | 3925 | 1693 |
| 370 | 20230629 | 131000 | 686716285 | 3920 | 3920 | 3920 | 3920 | 0 |
| 371 | 20230629 | 130900 | 686716285 | 3920 | 3920 | 3920 | 3920 | 0 |
| 372 | 20230629 | 130800 | 686716285 | 3920 | 3920 | 3925 | 3920 | 530 |
| 373 | 20230629 | 130700 | 684638680 | 3910 | 3910 | 3910 | 3910 | 1 |
| 374 | 20230629 | 130600 | 684634770 | 3920 | 3920 | 3920 | 3920 | 1 |
| 375 | 20230629 | 130500 | 684630850 | 3920 | 3920 | 3920 | 3920 | 0 |
| 376 | 20230629 | 130400 | 684630850 | 3920 | 3920 | 3920 | 3920 | 0 |
| 377 | 20230629 | 130300 | 684630850 | 3920 | 3920 | 3920 | 3920 | 0 |
| 378 | 20230629 | 130200 | 684630850 | 3920 | 3920 | 3920 | 3920 | 1 |
| 379 | 20230629 | 130100 | 684626930 | 3925 | 3925 | 3925 | 3925 | 1 |
| 380 | 20230629 | 130000 | 684623005 | 3905 | 3910 | 3925 | 3905 | 1414 |
| 381 | 20230629 | 125900 | 679101005 | 3925 | 3925 | 3925 | 3915 | 52 |
| 382 | 20230629 | 125800 | 678896925 | 3905 | 3915 | 3920 | 3905 | 1929 |
| 383 | 20230629 | 125700 | 671344215 | 3910 | 3915 | 3915 | 3910 | 317 |
| 384 | 20230629 | 125600 | 670103725 | 3910 | 3915 | 3915 | 3910 | 564 |
| 385 | 20230629 | 125500 | 667898480 | 3910 | 3915 | 3915 | 3910 | 1520 |
| 386 | 20230629 | 125400 | 661954190 | 3915 | 3910 | 3915 | 3910 | 392 |
| 387 | 20230629 | 125300 | 660420010 | 3910 | 3915 | 3915 | 3910 | 335 |
| 388 | 20230629 | 125200 | 659108505 | 3915 | 3915 | 3915 | 3915 | 84 |
| 389 | 20230629 | 125100 | 658779645 | 3915 | 3915 | 3915 | 3915 | 1035 |
| 390 | 20230629 | 125000 | 654727620 | 3915 | 3915 | 3915 | 3915 | 1000 |
| 391 | 20230629 | 124900 | 650812620 | 3915 | 3925 | 3925 | 3915 | 3203 |
| 392 | 20230629 | 124800 | 638272855 | 3915 | 3925 | 3925 | 3915 | 297 |
| 393 | 20230629 | 124700 | 637110040 | 3915 | 3925 | 3930 | 3915 | 2228 |
| 394 | 20230629 | 124600 | 628372450 | 3925 | 3925 | 3925 | 3925 | 500 |
| 395 | 20230629 | 124500 | 626409950 | 3925 | 3925 | 3925 | 3925 | 1000 |
| 396 | 20230629 | 124400 | 622484950 | 3925 | 3930 | 3930 | 3925 | 2865 |
| 397 | 20230629 | 124300 | 611239755 | 3930 | 3930 | 3930 | 3930 | 1 |
| 398 | 20230629 | 124200 | 611235825 | 3945 | 3945 | 3945 | 3930 | 1001 |
| 399 | 20230629 | 124100 | 607300380 | 3930 | 3930 | 3930 | 3930 | 2210 |
| 400 | 20230629 | 124000 | 598615080 | 3930 | 3930 | 3930 | 3930 | 1 |
| 401 | 20230629 | 123900 | 598611150 | 3950 | 3950 | 3950 | 3950 | 1 |
| 402 | 20230629 | 123800 | 598607200 | 3950 | 3935 | 3950 | 3930 | 2025 |
| 403 | 20230629 | 123700 | 590643230 | 3935 | 3935 | 3935 | 3935 | 250 |
| 404 | 20230629 | 123600 | 589659480 | 3935 | 3935 | 3935 | 3935 | 0 |
| 405 | 20230629 | 123500 | 589659480 | 3935 | 3935 | 3935 | 3935 | 0 |
| 406 | 20230629 | 123400 | 589659480 | 3935 | 3945 | 3950 | 3935 | 10367 |
| 407 | 20230629 | 123300 | 548828065 | 3950 | 3950 | 3950 | 3950 | 2 |
| 408 | 20230629 | 123200 | 548820165 | 3950 | 3950 | 3950 | 3950 | 0 |
| 409 | 20230629 | 123100 | 548820165 | 3950 | 3950 | 3950 | 3950 | 770 |
| 410 | 20230629 | 123000 | 545778665 | 3950 | 3945 | 3950 | 3945 | 3 |
| 411 | 20230629 | 122900 | 545766820 | 3945 | 3945 | 3945 | 3945 | 352 |
| 412 | 20230629 | 122800 | 544378180 | 3945 | 3945 | 3945 | 3945 | 591 |
| 413 | 20230629 | 122700 | 542046685 | 3945 | 3945 | 3945 | 3945 | 180 |
| 414 | 20230629 | 122600 | 541336585 | 3945 | 3950 | 3950 | 3945 | 492 |
| 415 | 20230629 | 122500 | 539393195 | 3950 | 3950 | 3950 | 3950 | 0 |
| 416 | 20230629 | 122400 | 539393195 | 3950 | 3965 | 3965 | 3950 | 254 |
| 417 | 20230629 | 122300 | 538388615 | 3965 | 3970 | 3970 | 3965 | 13 |
| 418 | 20230629 | 122200 | 538337060 | 3965 | 3950 | 3965 | 3950 | 1721 |
| 419 | 20230629 | 122100 | 531538240 | 3945 | 3950 | 3950 | 3945 | 6 |
| 420 | 20230629 | 122000 | 531514565 | 3945 | 3950 | 3950 | 3945 | 6 |
| 421 | 20230629 | 121900 | 531490870 | 3945 | 3945 | 3945 | 3945 | 29 |
| 422 | 20230629 | 121800 | 531376465 | 3945 | 3950 | 3950 | 3945 | 690 |
| 423 | 20230629 | 121700 | 528652215 | 3950 | 3950 | 3950 | 3945 | 588 |
| 424 | 20230629 | 121600 | 526329620 | 3950 | 3950 | 3950 | 3950 | 400 |
| 425 | 20230629 | 121500 | 524749620 | 3945 | 3945 | 3950 | 3945 | 174 |
| 426 | 20230629 | 121400 | 524063140 | 3950 | 3950 | 3950 | 3945 | 1526 |
| 427 | 20230629 | 121300 | 518043035 | 3950 | 3970 | 3970 | 3950 | 9915 |
| 428 | 20230629 | 121200 | 478878475 | 3955 | 3955 | 3955 | 3955 | 1 |
| 429 | 20230629 | 121100 | 478874520 | 3980 | 3980 | 3980 | 3980 | 0 |
| 430 | 20230629 | 121000 | 478874520 | 3980 | 3960 | 3980 | 3950 | 6220 |
| 431 | 20230629 | 120900 | 454281845 | 3980 | 3980 | 3980 | 3980 | 0 |
| 432 | 20230629 | 120800 | 454281845 | 3980 | 3980 | 3980 | 3980 | 0 |
| 433 | 20230629 | 120700 | 454281845 | 3980 | 3980 | 3980 | 3980 | 0 |
| 434 | 20230629 | 120600 | 454281845 | 3980 | 3980 | 3980 | 3980 | 1 |
| 435 | 20230629 | 120500 | 454277865 | 3980 | 3980 | 3980 | 3980 | 20 |
| 436 | 20230629 | 120400 | 454198265 | 3980 | 3965 | 3980 | 3960 | 101 |
| 437 | 20230629 | 120300 | 453798235 | 3980 | 3980 | 3980 | 3980 | 1 |
| 438 | 20230629 | 120200 | 453794255 | 3975 | 3975 | 3975 | 3975 | 0 |
| 439 | 20230629 | 120100 | 453794255 | 3975 | 3975 | 3975 | 3975 | 0 |
| 440 | 20230629 | 120000 | 453794255 | 3975 | 3975 | 3975 | 3975 | 700 |
| 441 | 20230629 | 115900 | 451011755 | 3975 | 3975 | 3975 | 3975 | 0 |
| 442 | 20230629 | 115800 | 451011755 | 3975 | 3975 | 3975 | 3975 | 1000 |
| 443 | 20230629 | 115700 | 447036755 | 3975 | 3975 | 3975 | 3975 | 1 |
| 444 | 20230629 | 115600 | 447032780 | 3975 | 3965 | 3975 | 3960 | 394 |
| 445 | 20230629 | 115500 | 445471060 | 3970 | 3970 | 3970 | 3970 | 0 |
| 446 | 20230629 | 115400 | 445471060 | 3970 | 3970 | 3970 | 3970 | 500 |
| 447 | 20230629 | 115300 | 443486060 | 3980 | 3980 | 3980 | 3980 | 0 |
| 448 | 20230629 | 115200 | 443486060 | 3980 | 3980 | 3980 | 3980 | 0 |
| 449 | 20230629 | 115100 | 443486060 | 3980 | 3980 | 3980 | 3980 | 0 |
| 450 | 20230629 | 115000 | 443486060 | 3980 | 3980 | 3980 | 3980 | 30 |
| 451 | 20230629 | 114900 | 443366660 | 3980 | 3980 | 3980 | 3980 | 17 |
| 452 | 20230629 | 114800 | 443299000 | 3980 | 3980 | 3980 | 3960 | 302 |
| 453 | 20230629 | 114700 | 442103040 | 3970 | 3970 | 3970 | 3970 | 0 |
| 454 | 20230629 | 114600 | 442103040 | 3970 | 3980 | 3980 | 3970 | 61 |
| 455 | 20230629 | 114500 | 441860830 | 3970 | 3965 | 3970 | 3965 | 194 |
| 456 | 20230629 | 114400 | 441091570 | 3965 | 3965 | 3965 | 3965 | 797 |
| 457 | 20230629 | 114300 | 437931465 | 3965 | 3970 | 3970 | 3965 | 735 |
| 458 | 20230629 | 114200 | 435015825 | 3985 | 3985 | 3985 | 3985 | 0 |
| 459 | 20230629 | 114100 | 435015825 | 3985 | 3985 | 3985 | 3985 | 19 |
| 460 | 20230629 | 114000 | 434940110 | 3985 | 3985 | 3985 | 3985 | 1 |
| 461 | 20230629 | 113900 | 434936125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 462 | 20230629 | 113800 | 434936125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 463 | 20230629 | 113700 | 434936125 | 3965 | 3965 | 3965 | 3965 | 10 |
| 464 | 20230629 | 113600 | 434896475 | 3970 | 3970 | 3970 | 3970 | 0 |
| 465 | 20230629 | 113500 | 434896475 | 3970 | 3970 | 3970 | 3970 | 0 |
| 466 | 20230629 | 113400 | 434896475 | 3970 | 3975 | 3975 | 3970 | 2003 |
| 467 | 20230629 | 113300 | 426944115 | 3970 | 3970 | 3970 | 3970 | 1 |
| 468 | 20230629 | 113200 | 426940145 | 3970 | 3970 | 3970 | 3970 | 1 |
| 469 | 20230629 | 113100 | 426936175 | 3970 | 3970 | 3970 | 3970 | 0 |
| 470 | 20230629 | 113000 | 426936175 | 3970 | 3970 | 3970 | 3970 | 395 |
| 471 | 20230629 | 112900 | 425368025 | 3980 | 3980 | 3980 | 3980 | 5 |
| 472 | 20230629 | 112800 | 425348125 | 3970 | 3970 | 3970 | 3970 | 1230 |
| 473 | 20230629 | 112700 | 420465025 | 3970 | 3970 | 3970 | 3970 | 68 |
| 474 | 20230629 | 112600 | 420195065 | 3970 | 3970 | 3970 | 3970 | 225 |
| 475 | 20230629 | 112500 | 419301815 | 3970 | 3970 | 3970 | 3970 | 0 |
| 476 | 20230629 | 112400 | 419301815 | 3970 | 3965 | 3970 | 3965 | 100 |
| 477 | 20230629 | 112300 | 418904865 | 3970 | 3970 | 3970 | 3970 | 16 |
| 478 | 20230629 | 112200 | 418841345 | 3960 | 3970 | 3970 | 3960 | 1304 |
| 479 | 20230629 | 112100 | 413676210 | 3970 | 3970 | 3970 | 3970 | 493 |
| 480 | 20230629 | 112000 | 411719000 | 3970 | 3970 | 3970 | 3965 | 120 |
| 481 | 20230629 | 111900 | 411242650 | 3970 | 3970 | 3970 | 3970 | 1 |
| 482 | 20230629 | 111800 | 411238680 | 3960 | 3960 | 3960 | 3960 | 149 |
| 483 | 20230629 | 111700 | 410648640 | 3955 | 3960 | 3960 | 3955 | 180 |
| 484 | 20230629 | 111600 | 409936690 | 3960 | 3955 | 3960 | 3955 | 1083 |
| 485 | 20230629 | 111500 | 405653200 | 3960 | 3955 | 3960 | 3955 | 401 |
| 486 | 20230629 | 111400 | 404067240 | 3955 | 3960 | 3960 | 3955 | 62 |
| 487 | 20230629 | 111300 | 403822025 | 3960 | 3965 | 3965 | 3960 | 101 |
| 488 | 20230629 | 111200 | 403422060 | 3955 | 3955 | 3955 | 3955 | 3713 |
| 489 | 20230629 | 111100 | 388737145 | 3955 | 3955 | 3955 | 3955 | 106 |
| 490 | 20230629 | 111000 | 388317915 | 3950 | 3950 | 3950 | 3950 | 6529 |
| 491 | 20230629 | 110900 | 362528365 | 3950 | 3970 | 3970 | 3950 | 1719 |
| 492 | 20230629 | 110800 | 355734560 | 3960 | 3995 | 3995 | 3950 | 10528 |
| 493 | 20230629 | 110700 | 313912015 | 4020 | 4020 | 4020 | 4020 | 0 |
| 494 | 20230629 | 110600 | 313912015 | 4020 | 4020 | 4020 | 4020 | 0 |
| 495 | 20230629 | 110500 | 313912015 | 4020 | 4020 | 4020 | 4020 | 1 |
| 496 | 20230629 | 110400 | 313907995 | 3995 | 3995 | 3995 | 3995 | 2 |
| 497 | 20230629 | 110300 | 313900005 | 4000 | 4000 | 4000 | 4000 | 1000 |
| 498 | 20230629 | 110200 | 309900005 | 4000 | 3995 | 4000 | 3980 | 2392 |
| 499 | 20230629 | 110100 | 300359260 | 3995 | 3995 | 3995 | 3995 | 0 |
| 500 | 20230629 | 110000 | 300359260 | 3995 | 3995 | 4000 | 3995 | 1002 |
| 501 | 20230629 | 105900 | 296356265 | 3995 | 3995 | 3995 | 3995 | 1304 |
| 502 | 20230629 | 105800 | 291146785 | 3995 | 3995 | 3995 | 3995 | 100 |
| 503 | 20230629 | 105700 | 290747285 | 4000 | 4000 | 4000 | 3995 | 733 |
| 504 | 20230629 | 105600 | 287816000 | 3995 | 3995 | 3995 | 3995 | 96 |
| 505 | 20230629 | 105500 | 287432480 | 3995 | 4000 | 4000 | 3995 | 504 |
| 506 | 20230629 | 105400 | 285416485 | 4000 | 4000 | 4000 | 4000 | 1005 |
| 507 | 20230629 | 105300 | 281396485 | 4000 | 4000 | 4000 | 4000 | 21 |
| 508 | 20230629 | 105200 | 281312485 | 4000 | 4020 | 4020 | 4000 | 2771 |
| 509 | 20230629 | 105100 | 270228420 | 4020 | 4020 | 4020 | 4020 | 0 |
| 510 | 20230629 | 105000 | 270228420 | 4020 | 4020 | 4020 | 4020 | 1000 |
| 511 | 20230629 | 104900 | 266208420 | 4020 | 4020 | 4020 | 4020 | 0 |
| 512 | 20230629 | 104800 | 266208420 | 4020 | 4005 | 4020 | 4000 | 2870 |
| 513 | 20230629 | 104700 | 254727900 | 4000 | 4005 | 4005 | 4000 | 300 |
| 514 | 20230629 | 104600 | 253527345 | 3995 | 3995 | 3995 | 3995 | 0 |
| 515 | 20230629 | 104500 | 253527345 | 3995 | 3995 | 3995 | 3995 | 0 |
| 516 | 20230629 | 104400 | 253527345 | 3995 | 4000 | 4000 | 3995 | 489 |
| 517 | 20230629 | 104300 | 251571350 | 4020 | 4000 | 4020 | 4000 | 5 |
| 518 | 20230629 | 104200 | 251551330 | 4000 | 4010 | 4010 | 4000 | 2499 |
| 519 | 20230629 | 104100 | 241553530 | 4000 | 4000 | 4000 | 4000 | 0 |
| 520 | 20230629 | 104000 | 241553530 | 4000 | 4000 | 4000 | 4000 | 0 |
| 521 | 20230629 | 103900 | 241553530 | 4000 | 4025 | 4025 | 4000 | 2151 |
| 522 | 20230629 | 103800 | 232941395 | 4005 | 4005 | 4005 | 4005 | 1 |
| 523 | 20230629 | 103700 | 232937390 | 4005 | 4010 | 4010 | 4005 | 323 |
| 524 | 20230629 | 103600 | 231643770 | 4015 | 4015 | 4015 | 4015 | 1 |
| 525 | 20230629 | 103500 | 231639755 | 4010 | 4010 | 4010 | 4010 | 10 |
| 526 | 20230629 | 103400 | 231599655 | 4005 | 4005 | 4005 | 4005 | 1 |
| 527 | 20230629 | 103300 | 231595650 | 4010 | 4025 | 4025 | 4010 | 3588 |
| 528 | 20230629 | 103200 | 217195600 | 4025 | 4030 | 4030 | 4025 | 362 |
| 529 | 20230629 | 103100 | 215738535 | 4025 | 4025 | 4030 | 4025 | 31 |
| 530 | 20230629 | 103000 | 215613670 | 4030 | 4030 | 4030 | 4025 | 9 |
| 531 | 20230629 | 102900 | 215577410 | 4030 | 4030 | 4030 | 4030 | 1 |
| 532 | 20230629 | 102800 | 215573380 | 4025 | 4025 | 4025 | 4025 | 0 |
| 533 | 20230629 | 102700 | 215573380 | 4025 | 4025 | 4025 | 4025 | 10 |
| 534 | 20230629 | 102600 | 215533130 | 4030 | 4030 | 4030 | 4030 | 1 |
| 535 | 20230629 | 102500 | 215529100 | 4025 | 4025 | 4025 | 4025 | 87 |
| 536 | 20230629 | 102400 | 215178925 | 4025 | 4025 | 4025 | 4025 | 3 |
| 537 | 20230629 | 102300 | 215166850 | 4015 | 4015 | 4015 | 4015 | 20 |
| 538 | 20230629 | 102200 | 215086550 | 4015 | 4020 | 4020 | 4015 | 683 |
| 539 | 20230629 | 102100 | 212343760 | 4015 | 4020 | 4020 | 4015 | 137 |
| 540 | 20230629 | 102000 | 211793505 | 4035 | 4035 | 4035 | 4035 | 0 |
| 541 | 20230629 | 101900 | 211793505 | 4035 | 4035 | 4035 | 4035 | 1 |
| 542 | 20230629 | 101800 | 211789470 | 4015 | 4015 | 4015 | 4015 | 614 |
| 543 | 20230629 | 101700 | 209324260 | 4015 | 4015 | 4015 | 4015 | 1025 |
| 544 | 20230629 | 101600 | 205208885 | 4015 | 4015 | 4015 | 4015 | 0 |
| 545 | 20230629 | 101500 | 205208885 | 4015 | 4015 | 4015 | 4015 | 180 |
| 546 | 20230629 | 101400 | 204486185 | 4015 | 4015 | 4015 | 4015 | 0 |
| 547 | 20230629 | 101300 | 204486185 | 4015 | 4010 | 4035 | 4010 | 696 |
| 548 | 20230629 | 101200 | 201691550 | 4015 | 4015 | 4015 | 4015 | 400 |
| 549 | 20230629 | 101100 | 200085550 | 4015 | 4015 | 4015 | 4015 | 0 |
| 550 | 20230629 | 101000 | 200085550 | 4015 | 4020 | 4020 | 4015 | 1276 |
| 551 | 20230629 | 100900 | 194961030 | 4020 | 4020 | 4020 | 4015 | 48 |
| 552 | 20230629 | 100800 | 194768190 | 4020 | 4020 | 4020 | 4020 | 0 |
| 553 | 20230629 | 100700 | 194768190 | 4020 | 4020 | 4020 | 4020 | 0 |
| 554 | 20230629 | 100600 | 194768190 | 4020 | 4015 | 4020 | 4015 | 167 |
| 555 | 20230629 | 100500 | 194097200 | 4015 | 4020 | 4020 | 4015 | 110 |
| 556 | 20230629 | 100400 | 193655005 | 4020 | 4020 | 4020 | 4020 | 57 |
| 557 | 20230629 | 100300 | 193425865 | 4020 | 4025 | 4025 | 4020 | 1585 |
| 558 | 20230629 | 100200 | 187048740 | 4030 | 4040 | 4040 | 4030 | 627 |
| 559 | 20230629 | 100100 | 184521770 | 4045 | 4045 | 4045 | 4045 | 5 |
| 560 | 20230629 | 100000 | 184501545 | 4045 | 4040 | 4045 | 4040 | 259 |
| 561 | 20230629 | 095900 | 183454895 | 4040 | 4035 | 4040 | 4035 | 92 |
| 562 | 20230629 | 095800 | 183083520 | 4040 | 4040 | 4040 | 4040 | 7 |
| 563 | 20230629 | 095700 | 183055240 | 4040 | 4025 | 4040 | 4025 | 31 |
| 564 | 20230629 | 095600 | 182930015 | 4040 | 4030 | 4040 | 4025 | 620 |
| 565 | 20230629 | 095500 | 180430840 | 4025 | 4020 | 4025 | 4020 | 278 |
| 566 | 20230629 | 095400 | 179313275 | 4020 | 4010 | 4020 | 4010 | 1759 |
| 567 | 20230629 | 095300 | 172255490 | 4005 | 4005 | 4005 | 4000 | 313 |
| 568 | 20230629 | 095200 | 171001935 | 4005 | 4010 | 4010 | 4005 | 25 |
| 569 | 20230629 | 095100 | 170901785 | 4010 | 3995 | 4010 | 3995 | 1980 |
| 570 | 20230629 | 095000 | 162984200 | 4000 | 3995 | 4000 | 3995 | 20 |
| 571 | 20230629 | 094900 | 162904250 | 3995 | 3995 | 3995 | 3995 | 683 |
| 572 | 20230629 | 094800 | 160175665 | 3995 | 4000 | 4000 | 3995 | 475 |
| 573 | 20230629 | 094700 | 158278030 | 4000 | 4010 | 4010 | 3995 | 6010 |
| 574 | 20230629 | 094600 | 134229915 | 4005 | 4005 | 4005 | 4005 | 221 |
| 575 | 20230629 | 094500 | 133344810 | 4005 | 4010 | 4010 | 4005 | 1000 |
| 576 | 20230629 | 094400 | 129338015 | 4015 | 4015 | 4015 | 4015 | 0 |
| 577 | 20230629 | 094300 | 129338015 | 4015 | 4015 | 4015 | 4015 | 0 |
| 578 | 20230629 | 094200 | 129338015 | 4015 | 4015 | 4015 | 4015 | 13 |
| 579 | 20230629 | 094100 | 129285820 | 4005 | 4005 | 4005 | 4005 | 0 |
| 580 | 20230629 | 094000 | 129285820 | 4005 | 4010 | 4010 | 4005 | 585 |
| 581 | 20230629 | 093900 | 126941625 | 4005 | 4015 | 4015 | 4005 | 796 |
| 582 | 20230629 | 093800 | 123748055 | 4015 | 4015 | 4015 | 4015 | 10 |
| 583 | 20230629 | 093700 | 123707905 | 4015 | 4015 | 4015 | 4015 | 114 |
| 584 | 20230629 | 093600 | 123250195 | 4010 | 4010 | 4010 | 4010 | 200 |
| 585 | 20230629 | 093500 | 122448195 | 4010 | 4010 | 4010 | 4010 | 230 |
| 586 | 20230629 | 093400 | 121525895 | 4010 | 4015 | 4015 | 4010 | 67 |
| 587 | 20230629 | 093300 | 121257205 | 4015 | 4005 | 4015 | 4005 | 736 |
| 588 | 20230629 | 093200 | 118308340 | 4005 | 4005 | 4005 | 4005 | 60 |
| 589 | 20230629 | 093100 | 118068040 | 4010 | 4010 | 4010 | 4010 | 3 |
| 590 | 20230629 | 093000 | 118056010 | 4005 | 4005 | 4005 | 4005 | 50 |
| 591 | 20230629 | 092900 | 117855760 | 4005 | 4005 | 4010 | 4005 | 1041 |
| 592 | 20230629 | 092800 | 113686545 | 4005 | 4015 | 4015 | 4005 | 355 |
| 593 | 20230629 | 092700 | 112262770 | 4015 | 4010 | 4015 | 4010 | 1109 |
| 594 | 20230629 | 092600 | 107813180 | 4010 | 4010 | 4010 | 4010 | 0 |
| 595 | 20230629 | 092500 | 107813180 | 4010 | 4020 | 4025 | 4010 | 4729 |
| 596 | 20230629 | 092400 | 88807890 | 4020 | 4025 | 4025 | 4020 | 1150 |
| 597 | 20230629 | 092300 | 84180290 | 4030 | 4030 | 4030 | 4030 | 0 |
| 598 | 20230629 | 092200 | 84180290 | 4030 | 4030 | 4030 | 4030 | 0 |
| 599 | 20230629 | 092100 | 84180290 | 4030 | 4030 | 4030 | 4030 | 0 |
| 600 | 20230629 | 092000 | 84180290 | 4030 | 4025 | 4030 | 4025 | 27 |
| 601 | 20230629 | 091900 | 84071590 | 4020 | 4020 | 4020 | 4020 | 147 |
| 602 | 20230629 | 091800 | 83480650 | 4025 | 4025 | 4025 | 4025 | 5 |
| 603 | 20230629 | 091700 | 83460525 | 4030 | 4030 | 4030 | 4030 | 0 |
| 604 | 20230629 | 091600 | 83460525 | 4030 | 4030 | 4030 | 4030 | 0 |
| 605 | 20230629 | 091500 | 83460525 | 4030 | 4030 | 4030 | 4030 | 1 |
| 606 | 20230629 | 091400 | 83456495 | 4020 | 4025 | 4025 | 4020 | 1232 |
| 607 | 20230629 | 091300 | 78503355 | 4030 | 4030 | 4030 | 4030 | 3 |
| 608 | 20230629 | 091200 | 78491265 | 4040 | 4035 | 4040 | 4035 | 2025 |
| 609 | 20230629 | 091100 | 70310285 | 4035 | 4035 | 4035 | 4035 | 100 |
| 610 | 20230629 | 091000 | 69906785 | 4035 | 4025 | 4035 | 4015 | 1027 |
| 611 | 20230629 | 090900 | 65780080 | 4025 | 4025 | 4025 | 4025 | 1 |
| 612 | 20230629 | 090800 | 65776055 | 4035 | 4035 | 4035 | 4035 | 133 |
| 613 | 20230629 | 090700 | 65239400 | 4035 | 4030 | 4035 | 4030 | 104 |
| 614 | 20230629 | 090600 | 64820275 | 4030 | 4030 | 4030 | 4030 | 600 |
| 615 | 20230629 | 090500 | 62402275 | 4030 | 4030 | 4030 | 4030 | 100 |
| 616 | 20230629 | 090400 | 61999275 | 4030 | 4005 | 4030 | 4005 | 1324 |
| 617 | 20230629 | 090300 | 56691655 | 4005 | 4000 | 4005 | 3995 | 1362 |
| 618 | 20230629 | 090200 | 51242435 | 4005 | 4015 | 4015 | 3995 | 10100 |
| 619 | 20230629 | 090100 | 10824115 | 4015 | 4040 | 4045 | 4015 | 1158 |
| 620 | 20230629 | 090000 | 6171995 | 4015 | 4025 | 4040 | 4015 | 1530 |