31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 14753 |
| 3 | 20230627 | 192400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20230627 | 192300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20230627 | 192200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20230627 | 192100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20230627 | 192000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20230627 | 191900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20230627 | 191800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20230627 | 191700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20230627 | 191600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20230627 | 191500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20230627 | 191400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20230627 | 191300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20230627 | 191200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20230627 | 191100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20230627 | 191000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20230627 | 190900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20230627 | 190800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20230627 | 190700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20230627 | 190600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20230627 | 190500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20230627 | 190400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20230627 | 190300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20230627 | 190200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20230627 | 190100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20230627 | 190000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20230627 | 185900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20230627 | 185800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20230627 | 185700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20230627 | 185600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20230627 | 185500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 14753 |
| 33 | 20230627 | 185400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20230627 | 185300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20230627 | 185200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20230627 | 185100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20230627 | 185000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20230627 | 184900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20230627 | 184800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20230627 | 184700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20230627 | 184600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20230627 | 184500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20230627 | 184400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20230627 | 184300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20230627 | 184200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20230627 | 184100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20230627 | 184000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20230627 | 183900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20230627 | 183800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20230627 | 183700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20230627 | 183600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20230627 | 183500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20230627 | 183400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20230627 | 183300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20230627 | 183200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20230627 | 183100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20230627 | 183000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20230627 | 182900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20230627 | 182800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20230627 | 182700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20230627 | 182600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20230627 | 182500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 14753 |
| 63 | 20230627 | 182400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20230627 | 182300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20230627 | 182200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20230627 | 182100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20230627 | 182000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20230627 | 181900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20230627 | 181800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20230627 | 181700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20230627 | 181600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20230627 | 181500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20230627 | 181400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20230627 | 181300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20230627 | 181200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20230627 | 181100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20230627 | 181000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20230627 | 180900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20230627 | 180800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20230627 | 180700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20230627 | 180600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20230627 | 180500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20230627 | 180400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20230627 | 180300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20230627 | 180200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20230627 | 180100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20230627 | 180000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20230627 | 175900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20230627 | 175800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20230627 | 175700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20230627 | 175600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20230627 | 175500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 14753 |
| 93 | 20230627 | 175400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20230627 | 175300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20230627 | 175200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20230627 | 175100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20230627 | 175000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20230627 | 174900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20230627 | 174800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20230627 | 174700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20230627 | 174600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20230627 | 174500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20230627 | 174400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20230627 | 174300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20230627 | 174200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20230627 | 174100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20230627 | 174000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20230627 | 173900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20230627 | 173800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20230627 | 173700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20230627 | 173600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20230627 | 173500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20230627 | 173400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20230627 | 173300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20230627 | 173200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20230627 | 173100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20230627 | 173000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20230627 | 172900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20230627 | 172800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20230627 | 172700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20230627 | 172600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20230627 | 172500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 14753 |
| 123 | 20230627 | 172400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20230627 | 172300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20230627 | 172200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20230627 | 172100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20230627 | 172000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20230627 | 171900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20230627 | 171800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20230627 | 171700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20230627 | 171600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20230627 | 171500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20230627 | 171400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20230627 | 171300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20230627 | 171200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20230627 | 171100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20230627 | 171000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20230627 | 170900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20230627 | 170800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20230627 | 170700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20230627 | 170600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20230627 | 170500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20230627 | 170400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20230627 | 170300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20230627 | 170200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20230627 | 170100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20230627 | 170000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20230627 | 165900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20230627 | 165800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20230627 | 165700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20230627 | 165600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20230627 | 165500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 14753 |
| 153 | 20230627 | 165400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20230627 | 165300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20230627 | 165200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20230627 | 165100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20230627 | 165000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20230627 | 164900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20230627 | 164800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20230627 | 164700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20230627 | 164600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20230627 | 164500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20230627 | 164400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20230627 | 164300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20230627 | 164200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20230627 | 164100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20230627 | 164000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20230627 | 163900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20230627 | 163800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20230627 | 163700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20230627 | 163600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20230627 | 163500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20230627 | 163400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20230627 | 163300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20230627 | 163200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20230627 | 163100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20230627 | 163000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20230627 | 162900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20230627 | 162800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20230627 | 162700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20230627 | 162600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20230627 | 162500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 14753 |
| 183 | 20230627 | 162400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20230627 | 162300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20230627 | 162200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20230627 | 162100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20230627 | 162000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20230627 | 161900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20230627 | 161800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20230627 | 161700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20230627 | 161600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20230627 | 161500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20230627 | 161400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20230627 | 161300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20230627 | 161200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20230627 | 161100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20230627 | 161000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20230627 | 160900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20230627 | 160800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20230627 | 160700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20230627 | 160600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20230627 | 160500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20230627 | 160400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20230627 | 160300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20230627 | 160200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20230627 | 160100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20230627 | 160000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20230627 | 155900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20230627 | 155800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20230627 | 155700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20230627 | 155600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20230627 | 155500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 14753 |
| 213 | 20230627 | 155400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20230627 | 155300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20230627 | 155200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20230627 | 155100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20230627 | 155000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 218 | 20230627 | 154900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 219 | 20230627 | 154800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 220 | 20230627 | 154700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 221 | 20230627 | 154600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 222 | 20230627 | 154500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 223 | 20230627 | 154400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 224 | 20230627 | 154300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 225 | 20230627 | 154200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 226 | 20230627 | 154100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20230627 | 154000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20230627 | 153900 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20230627 | 153800 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20230627 | 153700 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 231 | 20230627 | 153600 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20230627 | 153500 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20230627 | 153400 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20230627 | 153300 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 235 | 20230627 | 153200 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 236 | 20230627 | 153100 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 237 | 20230627 | 153000 | 1936915755 | 3470 | 3470 | 3470 | 3470 | 14753 |
| 238 | 20230627 | 152900 | 1885722845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20230627 | 152800 | 1885722845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20230627 | 152700 | 1885722845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20230627 | 152600 | 1885722845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 242 | 20230627 | 152500 | 1885722845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 243 | 20230627 | 152400 | 1885722845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 244 | 20230627 | 152300 | 1885722845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 245 | 20230627 | 152200 | 1885722845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 246 | 20230627 | 152100 | 1885722845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 247 | 20230627 | 152000 | 1885722845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 248 | 20230627 | 151900 | 1885722845 | 3465 | 3460 | 3470 | 3460 | 4647 |
| 249 | 20230627 | 151800 | 1869621330 | 3465 | 3460 | 3465 | 3460 | 597 |
| 250 | 20230627 | 151700 | 1867553200 | 3465 | 3470 | 3470 | 3465 | 4640 |
| 251 | 20230627 | 151600 | 1851475550 | 3465 | 3470 | 3475 | 3465 | 2227 |
| 252 | 20230627 | 151500 | 1843751610 | 3470 | 3470 | 3470 | 3465 | 370 |
| 253 | 20230627 | 151400 | 1842468335 | 3475 | 3470 | 3475 | 3470 | 2276 |
| 254 | 20230627 | 151300 | 1834570595 | 3470 | 3470 | 3470 | 3470 | 1009 |
| 255 | 20230627 | 151200 | 1831069365 | 3470 | 3470 | 3475 | 3465 | 3195 |
| 256 | 20230627 | 151100 | 1819982740 | 3470 | 3465 | 3470 | 3465 | 5095 |
| 257 | 20230627 | 151000 | 1802327890 | 3465 | 3465 | 3465 | 3460 | 433 |
| 258 | 20230627 | 150900 | 1800827550 | 3465 | 3460 | 3465 | 3455 | 6765 |
| 259 | 20230627 | 150800 | 1777422735 | 3455 | 3460 | 3460 | 3455 | 1277 |
| 260 | 20230627 | 150700 | 1773008555 | 3460 | 3460 | 3460 | 3455 | 1573 |
| 261 | 20230627 | 150600 | 1767572255 | 3460 | 3460 | 3460 | 3460 | 130 |
| 262 | 20230627 | 150500 | 1767122455 | 3460 | 3460 | 3460 | 3460 | 1083 |
| 263 | 20230627 | 150400 | 1763375275 | 3460 | 3465 | 3470 | 3460 | 4145 |
| 264 | 20230627 | 150300 | 1749029950 | 3465 | 3455 | 3475 | 3455 | 958 |
| 265 | 20230627 | 150200 | 1745703485 | 3475 | 3460 | 3475 | 3455 | 8139 |
| 266 | 20230627 | 150100 | 1717531505 | 3465 | 3465 | 3465 | 3460 | 3000 |
| 267 | 20230627 | 150000 | 1707145705 | 3470 | 3455 | 3470 | 3450 | 11514 |
| 268 | 20230627 | 145900 | 1667330515 | 3455 | 3450 | 3455 | 3450 | 2494 |
| 269 | 20230627 | 145800 | 1658725290 | 3450 | 3445 | 3450 | 3445 | 3751 |
| 270 | 20230627 | 145700 | 1645801015 | 3445 | 3450 | 3450 | 3445 | 117 |
| 271 | 20230627 | 145600 | 1645397945 | 3455 | 3440 | 3455 | 3440 | 4539 |
| 272 | 20230627 | 145500 | 1629739330 | 3445 | 3435 | 3445 | 3435 | 6621 |
| 273 | 20230627 | 145400 | 1606962910 | 3435 | 3435 | 3440 | 3435 | 417 |
| 274 | 20230627 | 145300 | 1605529895 | 3435 | 3435 | 3440 | 3435 | 5996 |
| 275 | 20230627 | 145200 | 1584932985 | 3430 | 3430 | 3435 | 3430 | 1715 |
| 276 | 20230627 | 145100 | 1579044680 | 3430 | 3430 | 3435 | 3430 | 2329 |
| 277 | 20230627 | 145000 | 1571056200 | 3435 | 3430 | 3435 | 3430 | 1115 |
| 278 | 20230627 | 144900 | 1567230505 | 3430 | 3430 | 3430 | 3430 | 404 |
| 279 | 20230627 | 144800 | 1565844785 | 3430 | 3425 | 3430 | 3425 | 9852 |
| 280 | 20230627 | 144700 | 1532078415 | 3425 | 3425 | 3430 | 3425 | 611 |
| 281 | 20230627 | 144600 | 1529984940 | 3430 | 3430 | 3430 | 3425 | 1293 |
| 282 | 20230627 | 144500 | 1525555450 | 3430 | 3430 | 3430 | 3425 | 350 |
| 283 | 20230627 | 144400 | 1524356045 | 3430 | 3425 | 3430 | 3425 | 1183 |
| 284 | 20230627 | 144300 | 1520298725 | 3430 | 3430 | 3430 | 3425 | 555 |
| 285 | 20230627 | 144200 | 1518396075 | 3430 | 3430 | 3430 | 3430 | 244 |
| 286 | 20230627 | 144100 | 1517559155 | 3430 | 3430 | 3430 | 3430 | 289 |
| 287 | 20230627 | 144000 | 1516567885 | 3430 | 3430 | 3430 | 3430 | 160 |
| 288 | 20230627 | 143900 | 1516019085 | 3430 | 3430 | 3430 | 3430 | 162 |
| 289 | 20230627 | 143800 | 1515463425 | 3430 | 3430 | 3430 | 3430 | 627 |
| 290 | 20230627 | 143700 | 1513312815 | 3430 | 3430 | 3430 | 3430 | 0 |
| 291 | 20230627 | 143600 | 1513312815 | 3430 | 3430 | 3430 | 3430 | 85 |
| 292 | 20230627 | 143500 | 1513021265 | 3430 | 3430 | 3430 | 3425 | 175 |
| 293 | 20230627 | 143400 | 1512421280 | 3430 | 3430 | 3430 | 3425 | 146 |
| 294 | 20230627 | 143300 | 1511920620 | 3425 | 3430 | 3430 | 3425 | 63 |
| 295 | 20230627 | 143200 | 1511704535 | 3430 | 3430 | 3430 | 3430 | 10 |
| 296 | 20230627 | 143100 | 1511670235 | 3430 | 3430 | 3430 | 3430 | 268 |
| 297 | 20230627 | 143000 | 1510750995 | 3430 | 3430 | 3430 | 3425 | 450 |
| 298 | 20230627 | 142900 | 1509208635 | 3430 | 3430 | 3430 | 3430 | 222 |
| 299 | 20230627 | 142800 | 1508447175 | 3430 | 3430 | 3430 | 3430 | 125 |
| 300 | 20230627 | 142700 | 1508018425 | 3430 | 3425 | 3430 | 3425 | 1926 |
| 301 | 20230627 | 142600 | 1501421870 | 3425 | 3425 | 3425 | 3425 | 407 |
| 302 | 20230627 | 142500 | 1500027895 | 3430 | 3430 | 3430 | 3430 | 0 |
| 303 | 20230627 | 142400 | 1500027895 | 3430 | 3420 | 3430 | 3420 | 425 |
| 304 | 20230627 | 142300 | 1498572385 | 3425 | 3425 | 3425 | 3425 | 657 |
| 305 | 20230627 | 142200 | 1496322160 | 3420 | 3425 | 3425 | 3420 | 3371 |
| 306 | 20230627 | 142100 | 1484776970 | 3425 | 3425 | 3425 | 3425 | 3310 |
| 307 | 20230627 | 142000 | 1473440220 | 3425 | 3425 | 3425 | 3420 | 2213 |
| 308 | 20230627 | 141900 | 1465871685 | 3425 | 3425 | 3430 | 3420 | 4033 |
| 309 | 20230627 | 141800 | 1452058720 | 3425 | 3425 | 3425 | 3425 | 1 |
| 310 | 20230627 | 141700 | 1452055295 | 3430 | 3430 | 3430 | 3430 | 2291 |
| 311 | 20230627 | 141600 | 1444197165 | 3430 | 3425 | 3430 | 3425 | 3 |
| 312 | 20230627 | 141500 | 1444186885 | 3425 | 3430 | 3430 | 3420 | 1645 |
| 313 | 20230627 | 141400 | 1438557805 | 3425 | 3425 | 3430 | 3425 | 930 |
| 314 | 20230627 | 141300 | 1435372550 | 3425 | 3425 | 3425 | 3420 | 2573 |
| 315 | 20230627 | 141200 | 1426562785 | 3420 | 3420 | 3420 | 3420 | 806 |
| 316 | 20230627 | 141100 | 1423806265 | 3420 | 3420 | 3420 | 3420 | 1251 |
| 317 | 20230627 | 141000 | 1419527845 | 3420 | 3415 | 3420 | 3415 | 999 |
| 318 | 20230627 | 140900 | 1416111750 | 3420 | 3420 | 3420 | 3420 | 2 |
| 319 | 20230627 | 140800 | 1416104910 | 3415 | 3410 | 3415 | 3410 | 946 |
| 320 | 20230627 | 140700 | 1412876990 | 3410 | 3410 | 3410 | 3410 | 97 |
| 321 | 20230627 | 140600 | 1412546220 | 3410 | 3415 | 3415 | 3410 | 1852 |
| 322 | 20230627 | 140500 | 1406230845 | 3415 | 3410 | 3415 | 3410 | 81 |
| 323 | 20230627 | 140400 | 1405954630 | 3410 | 3410 | 3410 | 3410 | 1559 |
| 324 | 20230627 | 140300 | 1400638440 | 3415 | 3415 | 3415 | 3415 | 1090 |
| 325 | 20230627 | 140200 | 1396916090 | 3420 | 3420 | 3420 | 3420 | 30 |
| 326 | 20230627 | 140100 | 1396813490 | 3415 | 3415 | 3415 | 3415 | 97 |
| 327 | 20230627 | 140000 | 1396482235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 328 | 20230627 | 135900 | 1396482235 | 3420 | 3420 | 3420 | 3420 | 866 |
| 329 | 20230627 | 135800 | 1393520515 | 3420 | 3420 | 3420 | 3420 | 601 |
| 330 | 20230627 | 135700 | 1391465095 | 3425 | 3425 | 3425 | 3425 | 161 |
| 331 | 20230627 | 135600 | 1390913670 | 3425 | 3425 | 3425 | 3425 | 0 |
| 332 | 20230627 | 135500 | 1390913670 | 3425 | 3425 | 3425 | 3425 | 1 |
| 333 | 20230627 | 135400 | 1390910245 | 3420 | 3420 | 3420 | 3420 | 1123 |
| 334 | 20230627 | 135300 | 1387069585 | 3415 | 3415 | 3415 | 3415 | 76 |
| 335 | 20230627 | 135200 | 1386810045 | 3415 | 3415 | 3415 | 3415 | 0 |
| 336 | 20230627 | 135100 | 1386810045 | 3415 | 3415 | 3415 | 3415 | 389 |
| 337 | 20230627 | 135000 | 1385481610 | 3415 | 3415 | 3415 | 3415 | 11 |
| 338 | 20230627 | 134900 | 1385444045 | 3415 | 3415 | 3415 | 3415 | 12 |
| 339 | 20230627 | 134800 | 1385403065 | 3420 | 3420 | 3420 | 3420 | 296 |
| 340 | 20230627 | 134700 | 1384390745 | 3420 | 3420 | 3420 | 3420 | 205 |
| 341 | 20230627 | 134600 | 1383689645 | 3420 | 3425 | 3425 | 3415 | 556 |
| 342 | 20230627 | 134500 | 1381788315 | 3420 | 3420 | 3420 | 3420 | 0 |
| 343 | 20230627 | 134400 | 1381788315 | 3420 | 3420 | 3420 | 3420 | 205 |
| 344 | 20230627 | 134300 | 1381087215 | 3420 | 3420 | 3420 | 3420 | 5295 |
| 345 | 20230627 | 134200 | 1362978315 | 3420 | 3420 | 3420 | 3420 | 11 |
| 346 | 20230627 | 134100 | 1362940695 | 3415 | 3415 | 3415 | 3415 | 397 |
| 347 | 20230627 | 134000 | 1361584940 | 3420 | 3420 | 3420 | 3420 | 0 |
| 348 | 20230627 | 133900 | 1361584940 | 3420 | 3420 | 3420 | 3410 | 798 |
| 349 | 20230627 | 133800 | 1358856750 | 3410 | 3410 | 3410 | 3410 | 417 |
| 350 | 20230627 | 133700 | 1357434780 | 3415 | 3415 | 3415 | 3415 | 10 |
| 351 | 20230627 | 133600 | 1357400630 | 3415 | 3415 | 3415 | 3415 | 0 |
| 352 | 20230627 | 133500 | 1357400630 | 3415 | 3415 | 3415 | 3415 | 0 |
| 353 | 20230627 | 133400 | 1357400630 | 3415 | 3415 | 3415 | 3415 | 1013 |
| 354 | 20230627 | 133300 | 1353941235 | 3415 | 3420 | 3420 | 3415 | 3210 |
| 355 | 20230627 | 133200 | 1342963635 | 3420 | 3420 | 3420 | 3420 | 60 |
| 356 | 20230627 | 133100 | 1342758435 | 3420 | 3420 | 3420 | 3420 | 100 |
| 357 | 20230627 | 133000 | 1342416435 | 3420 | 3420 | 3420 | 3420 | 17 |
| 358 | 20230627 | 132900 | 1342358295 | 3420 | 3420 | 3420 | 3420 | 97 |
| 359 | 20230627 | 132800 | 1342026555 | 3420 | 3420 | 3420 | 3420 | 1600 |
| 360 | 20230627 | 132700 | 1336554555 | 3430 | 3425 | 3430 | 3425 | 532 |
| 361 | 20230627 | 132600 | 1334732420 | 3425 | 3425 | 3425 | 3425 | 11 |
| 362 | 20230627 | 132500 | 1334694745 | 3420 | 3420 | 3420 | 3420 | 0 |
| 363 | 20230627 | 132400 | 1334694745 | 3420 | 3420 | 3420 | 3420 | 28 |
| 364 | 20230627 | 132300 | 1334598985 | 3425 | 3425 | 3425 | 3425 | 300 |
| 365 | 20230627 | 132200 | 1333571485 | 3425 | 3425 | 3425 | 3425 | 1226 |
| 366 | 20230627 | 132100 | 1329372435 | 3430 | 3430 | 3430 | 3430 | 89 |
| 367 | 20230627 | 132000 | 1329067165 | 3425 | 3430 | 3430 | 3425 | 100 |
| 368 | 20230627 | 131900 | 1328724650 | 3430 | 3430 | 3430 | 3430 | 13 |
| 369 | 20230627 | 131800 | 1328680060 | 3430 | 3430 | 3430 | 3430 | 750 |
| 370 | 20230627 | 131700 | 1326107560 | 3430 | 3430 | 3430 | 3430 | 108 |
| 371 | 20230627 | 131600 | 1325737120 | 3425 | 3425 | 3425 | 3425 | 0 |
| 372 | 20230627 | 131500 | 1325737120 | 3425 | 3425 | 3425 | 3425 | 0 |
| 373 | 20230627 | 131400 | 1325737120 | 3425 | 3420 | 3425 | 3420 | 1043 |
| 374 | 20230627 | 131300 | 1322167270 | 3420 | 3420 | 3420 | 3420 | 2283 |
| 375 | 20230627 | 131200 | 1314359410 | 3410 | 3410 | 3410 | 3410 | 0 |
| 376 | 20230627 | 131100 | 1314359410 | 3410 | 3420 | 3420 | 3410 | 342 |
| 377 | 20230627 | 131000 | 1313191010 | 3415 | 3410 | 3415 | 3405 | 7923 |
| 378 | 20230627 | 130900 | 1286197065 | 3405 | 3425 | 3425 | 3405 | 40886 |
| 379 | 20230627 | 130800 | 1146729965 | 3430 | 3430 | 3430 | 3430 | 231 |
| 380 | 20230627 | 130700 | 1145937635 | 3430 | 3430 | 3430 | 3430 | 105 |
| 381 | 20230627 | 130600 | 1145577485 | 3430 | 3430 | 3430 | 3430 | 391 |
| 382 | 20230627 | 130500 | 1144236355 | 3430 | 3430 | 3430 | 3430 | 405 |
| 383 | 20230627 | 130400 | 1142847205 | 3430 | 3430 | 3430 | 3430 | 1 |
| 384 | 20230627 | 130300 | 1142843775 | 3425 | 3425 | 3425 | 3425 | 217 |
| 385 | 20230627 | 130200 | 1142100550 | 3420 | 3420 | 3420 | 3420 | 0 |
| 386 | 20230627 | 130100 | 1142100550 | 3420 | 3420 | 3420 | 3420 | 340 |
| 387 | 20230627 | 130000 | 1140937750 | 3420 | 3425 | 3425 | 3420 | 173 |
| 388 | 20230627 | 125900 | 1140345515 | 3420 | 3425 | 3425 | 3420 | 158 |
| 389 | 20230627 | 125800 | 1139804480 | 3425 | 3425 | 3425 | 3425 | 0 |
| 390 | 20230627 | 125700 | 1139804480 | 3425 | 3425 | 3425 | 3425 | 949 |
| 391 | 20230627 | 125600 | 1136554155 | 3425 | 3425 | 3425 | 3425 | 2708 |
| 392 | 20230627 | 125500 | 1127279255 | 3425 | 3425 | 3425 | 3425 | 106 |
| 393 | 20230627 | 125400 | 1126916205 | 3420 | 3420 | 3420 | 3420 | 0 |
| 394 | 20230627 | 125300 | 1126916205 | 3420 | 3425 | 3425 | 3420 | 110 |
| 395 | 20230627 | 125200 | 1126539940 | 3425 | 3425 | 3425 | 3420 | 15 |
| 396 | 20230627 | 125100 | 1126488570 | 3425 | 3425 | 3425 | 3425 | 0 |
| 397 | 20230627 | 125000 | 1126488570 | 3425 | 3425 | 3425 | 3425 | 0 |
| 398 | 20230627 | 124900 | 1126488570 | 3425 | 3425 | 3425 | 3425 | 50 |
| 399 | 20230627 | 124800 | 1126317320 | 3425 | 3425 | 3425 | 3420 | 159 |
| 400 | 20230627 | 124700 | 1125772785 | 3425 | 3425 | 3425 | 3425 | 257 |
| 401 | 20230627 | 124600 | 1124892560 | 3425 | 3425 | 3425 | 3425 | 0 |
| 402 | 20230627 | 124500 | 1124892560 | 3425 | 3420 | 3425 | 3420 | 1546 |
| 403 | 20230627 | 124400 | 1119605150 | 3415 | 3415 | 3420 | 3415 | 458 |
| 404 | 20230627 | 124300 | 1118039140 | 3420 | 3420 | 3420 | 3420 | 10 |
| 405 | 20230627 | 124200 | 1118004940 | 3420 | 3420 | 3420 | 3420 | 501 |
| 406 | 20230627 | 124100 | 1116291520 | 3420 | 3420 | 3420 | 3415 | 112 |
| 407 | 20230627 | 124000 | 1115908965 | 3420 | 3420 | 3420 | 3420 | 15 |
| 408 | 20230627 | 123900 | 1115857665 | 3420 | 3425 | 3425 | 3420 | 24 |
| 409 | 20230627 | 123800 | 1115775490 | 3415 | 3415 | 3415 | 3415 | 5636 |
| 410 | 20230627 | 123700 | 1096528550 | 3425 | 3415 | 3425 | 3415 | 32 |
| 411 | 20230627 | 123600 | 1096419260 | 3425 | 3420 | 3425 | 3420 | 2000 |
| 412 | 20230627 | 123500 | 1089570435 | 3420 | 3420 | 3420 | 3420 | 0 |
| 413 | 20230627 | 123400 | 1089570435 | 3420 | 3415 | 3420 | 3415 | 500 |
| 414 | 20230627 | 123300 | 1087862185 | 3420 | 3420 | 3420 | 3420 | 1 |
| 415 | 20230627 | 123200 | 1087858765 | 3415 | 3415 | 3415 | 3415 | 0 |
| 416 | 20230627 | 123100 | 1087858765 | 3415 | 3420 | 3420 | 3415 | 113 |
| 417 | 20230627 | 123000 | 1087472370 | 3415 | 3420 | 3425 | 3415 | 9 |
| 418 | 20230627 | 122900 | 1087441615 | 3425 | 3420 | 3425 | 3415 | 5704 |
| 419 | 20230627 | 122800 | 1067934560 | 3425 | 3425 | 3425 | 3425 | 136 |
| 420 | 20230627 | 122700 | 1067468760 | 3425 | 3425 | 3425 | 3420 | 58 |
| 421 | 20230627 | 122600 | 1067270340 | 3425 | 3430 | 3430 | 3420 | 279 |
| 422 | 20230627 | 122500 | 1066314365 | 3430 | 3420 | 3430 | 3420 | 32 |
| 423 | 20230627 | 122400 | 1066204915 | 3430 | 3430 | 3430 | 3430 | 1 |
| 424 | 20230627 | 122300 | 1066201485 | 3430 | 3420 | 3430 | 3420 | 2 |
| 425 | 20230627 | 122200 | 1066194635 | 3430 | 3430 | 3430 | 3425 | 357 |
| 426 | 20230627 | 122100 | 1064971890 | 3425 | 3425 | 3425 | 3425 | 650 |
| 427 | 20230627 | 122000 | 1062745640 | 3425 | 3430 | 3430 | 3425 | 517 |
| 428 | 20230627 | 121900 | 1060974725 | 3425 | 3425 | 3425 | 3425 | 172 |
| 429 | 20230627 | 121800 | 1060385625 | 3425 | 3425 | 3425 | 3425 | 0 |
| 430 | 20230627 | 121700 | 1060385625 | 3425 | 3425 | 3425 | 3425 | 400 |
| 431 | 20230627 | 121600 | 1059015625 | 3425 | 3425 | 3425 | 3425 | 403 |
| 432 | 20230627 | 121500 | 1057635350 | 3425 | 3420 | 3425 | 3420 | 313 |
| 433 | 20230627 | 121400 | 1056563810 | 3425 | 3425 | 3425 | 3425 | 627 |
| 434 | 20230627 | 121300 | 1054416335 | 3420 | 3420 | 3420 | 3420 | 5 |
| 435 | 20230627 | 121200 | 1054399235 | 3425 | 3425 | 3425 | 3420 | 19 |
| 436 | 20230627 | 121100 | 1054334235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 437 | 20230627 | 121000 | 1054334235 | 3420 | 3420 | 3420 | 3420 | 121 |
| 438 | 20230627 | 120900 | 1053920415 | 3420 | 3420 | 3420 | 3420 | 50 |
| 439 | 20230627 | 120800 | 1053749415 | 3425 | 3420 | 3425 | 3420 | 3101 |
| 440 | 20230627 | 120700 | 1043128990 | 3420 | 3415 | 3420 | 3415 | 16 |
| 441 | 20230627 | 120600 | 1043074280 | 3415 | 3420 | 3425 | 3415 | 1418 |
| 442 | 20230627 | 120500 | 1038227710 | 3415 | 3415 | 3415 | 3415 | 0 |
| 443 | 20230627 | 120400 | 1038227710 | 3415 | 3415 | 3415 | 3415 | 100 |
| 444 | 20230627 | 120300 | 1037886210 | 3415 | 3415 | 3415 | 3415 | 147 |
| 445 | 20230627 | 120200 | 1037384205 | 3420 | 3420 | 3420 | 3420 | 18 |
| 446 | 20230627 | 120100 | 1037322645 | 3425 | 3420 | 3425 | 3420 | 300 |
| 447 | 20230627 | 120000 | 1036296075 | 3425 | 3420 | 3425 | 3415 | 1475 |
| 448 | 20230627 | 115900 | 1031249605 | 3420 | 3420 | 3420 | 3420 | 213 |
| 449 | 20230627 | 115800 | 1030521145 | 3420 | 3420 | 3420 | 3420 | 2488 |
| 450 | 20230627 | 115700 | 1022012185 | 3420 | 3420 | 3420 | 3420 | 15 |
| 451 | 20230627 | 115600 | 1021960885 | 3420 | 3420 | 3420 | 3420 | 1568 |
| 452 | 20230627 | 115500 | 1016598325 | 3420 | 3420 | 3425 | 3420 | 183 |
| 453 | 20230627 | 115400 | 1015972435 | 3425 | 3420 | 3425 | 3420 | 1016 |
| 454 | 20230627 | 115300 | 1012497710 | 3420 | 3420 | 3420 | 3420 | 5 |
| 455 | 20230627 | 115200 | 1012480610 | 3415 | 3415 | 3415 | 3415 | 0 |
| 456 | 20230627 | 115100 | 1012480610 | 3415 | 3425 | 3425 | 3415 | 56 |
| 457 | 20230627 | 115000 | 1012289360 | 3425 | 3420 | 3425 | 3420 | 44 |
| 458 | 20230627 | 114900 | 1012138855 | 3415 | 3415 | 3415 | 3415 | 101 |
| 459 | 20230627 | 114800 | 1011793940 | 3415 | 3420 | 3420 | 3415 | 776 |
| 460 | 20230627 | 114700 | 1009140535 | 3425 | 3425 | 3425 | 3425 | 57 |
| 461 | 20230627 | 114600 | 1008945310 | 3425 | 3425 | 3425 | 3425 | 10 |
| 462 | 20230627 | 114500 | 1008911060 | 3425 | 3425 | 3425 | 3425 | 1 |
| 463 | 20230627 | 114400 | 1008907635 | 3425 | 3425 | 3425 | 3425 | 5 |
| 464 | 20230627 | 114300 | 1008890510 | 3420 | 3420 | 3420 | 3420 | 66 |
| 465 | 20230627 | 114200 | 1008664790 | 3415 | 3415 | 3415 | 3415 | 0 |
| 466 | 20230627 | 114100 | 1008664790 | 3415 | 3420 | 3420 | 3415 | 473 |
| 467 | 20230627 | 114000 | 1007049445 | 3415 | 3415 | 3415 | 3415 | 1 |
| 468 | 20230627 | 113900 | 1007046030 | 3420 | 3420 | 3420 | 3420 | 200 |
| 469 | 20230627 | 113800 | 1006362030 | 3425 | 3425 | 3425 | 3425 | 1 |
| 470 | 20230627 | 113700 | 1006358605 | 3415 | 3415 | 3415 | 3415 | 0 |
| 471 | 20230627 | 113600 | 1006358605 | 3415 | 3415 | 3415 | 3415 | 97 |
| 472 | 20230627 | 113500 | 1006027350 | 3425 | 3425 | 3425 | 3425 | 1 |
| 473 | 20230627 | 113400 | 1006023925 | 3425 | 3420 | 3425 | 3420 | 148 |
| 474 | 20230627 | 113300 | 1005517760 | 3420 | 3420 | 3425 | 3420 | 452 |
| 475 | 20230627 | 113200 | 1003971915 | 3420 | 3420 | 3420 | 3420 | 10 |
| 476 | 20230627 | 113100 | 1003937715 | 3420 | 3425 | 3425 | 3420 | 146 |
| 477 | 20230627 | 113000 | 1003438390 | 3425 | 3415 | 3425 | 3415 | 359 |
| 478 | 20230627 | 112900 | 1002212375 | 3415 | 3415 | 3415 | 3415 | 29 |
| 479 | 20230627 | 112800 | 1002113340 | 3425 | 3420 | 3425 | 3420 | 8 |
| 480 | 20230627 | 112700 | 1002085975 | 3420 | 3420 | 3425 | 3410 | 1348 |
| 481 | 20230627 | 112600 | 997475710 | 3410 | 3410 | 3425 | 3410 | 1954 |
| 482 | 20230627 | 112500 | 990801490 | 3405 | 3415 | 3420 | 3405 | 2290 |
| 483 | 20230627 | 112400 | 982989685 | 3415 | 3415 | 3415 | 3410 | 40 |
| 484 | 20230627 | 112300 | 982853095 | 3410 | 3410 | 3410 | 3410 | 1 |
| 485 | 20230627 | 112200 | 982849685 | 3420 | 3410 | 3420 | 3405 | 131 |
| 486 | 20230627 | 112100 | 982402825 | 3405 | 3415 | 3420 | 3405 | 50 |
| 487 | 20230627 | 112000 | 982232100 | 3415 | 3410 | 3420 | 3405 | 2261 |
| 488 | 20230627 | 111900 | 974521795 | 3415 | 3405 | 3415 | 3405 | 39 |
| 489 | 20230627 | 111800 | 974388960 | 3410 | 3415 | 3415 | 3405 | 2401 |
| 490 | 20230627 | 111700 | 966204370 | 3405 | 3410 | 3415 | 3405 | 534 |
| 491 | 20230627 | 111600 | 964383415 | 3405 | 3415 | 3415 | 3405 | 7279 |
| 492 | 20230627 | 111500 | 939561855 | 3410 | 3410 | 3415 | 3410 | 102 |
| 493 | 20230627 | 111400 | 939213535 | 3415 | 3410 | 3415 | 3410 | 302 |
| 494 | 20230627 | 111300 | 938182215 | 3420 | 3420 | 3420 | 3410 | 1956 |
| 495 | 20230627 | 111200 | 931507570 | 3415 | 3420 | 3420 | 3415 | 1342 |
| 496 | 20230627 | 111100 | 926924620 | 3415 | 3415 | 3415 | 3415 | 500 |
| 497 | 20230627 | 111000 | 925217120 | 3420 | 3420 | 3420 | 3420 | 108 |
| 498 | 20230627 | 110900 | 924847760 | 3420 | 3420 | 3420 | 3420 | 1174 |
| 499 | 20230627 | 110800 | 920832680 | 3420 | 3425 | 3425 | 3420 | 332 |
| 500 | 20230627 | 110700 | 919697235 | 3420 | 3420 | 3420 | 3420 | 1670 |
| 501 | 20230627 | 110600 | 913985835 | 3420 | 3415 | 3420 | 3415 | 1931 |
| 502 | 20230627 | 110500 | 907386460 | 3415 | 3415 | 3415 | 3415 | 0 |
| 503 | 20230627 | 110400 | 907386460 | 3415 | 3415 | 3415 | 3410 | 801 |
| 504 | 20230627 | 110300 | 904651530 | 3415 | 3415 | 3415 | 3415 | 151 |
| 505 | 20230627 | 110200 | 904135865 | 3410 | 3410 | 3410 | 3410 | 2 |
| 506 | 20230627 | 110100 | 904129045 | 3410 | 3410 | 3415 | 3410 | 607 |
| 507 | 20230627 | 110000 | 902059165 | 3410 | 3415 | 3415 | 3410 | 902 |
| 508 | 20230627 | 105900 | 898983340 | 3410 | 3405 | 3410 | 3405 | 1399 |
| 509 | 20230627 | 105800 | 894216235 | 3405 | 3410 | 3410 | 3405 | 502 |
| 510 | 20230627 | 105700 | 892506920 | 3410 | 3410 | 3410 | 3410 | 799 |
| 511 | 20230627 | 105600 | 889782330 | 3410 | 3410 | 3410 | 3410 | 901 |
| 512 | 20230627 | 105500 | 886709920 | 3410 | 3415 | 3415 | 3410 | 542 |
| 513 | 20230627 | 105400 | 884861690 | 3410 | 3410 | 3410 | 3410 | 702 |
| 514 | 20230627 | 105300 | 882467870 | 3410 | 3410 | 3415 | 3410 | 2395 |
| 515 | 20230627 | 105200 | 874300640 | 3415 | 3415 | 3415 | 3410 | 130 |
| 516 | 20230627 | 105100 | 873856740 | 3415 | 3415 | 3415 | 3410 | 314 |
| 517 | 20230627 | 105000 | 872784435 | 3415 | 3420 | 3420 | 3415 | 1121 |
| 518 | 20230627 | 104900 | 868956215 | 3420 | 3415 | 3420 | 3415 | 71 |
| 519 | 20230627 | 104800 | 868713525 | 3415 | 3415 | 3415 | 3410 | 2621 |
| 520 | 20230627 | 104700 | 859762860 | 3415 | 3415 | 3415 | 3415 | 2945 |
| 521 | 20230627 | 104600 | 849705685 | 3420 | 3420 | 3420 | 3415 | 570 |
| 522 | 20230627 | 104500 | 847756385 | 3425 | 3425 | 3425 | 3425 | 110 |
| 523 | 20230627 | 104400 | 847379635 | 3415 | 3420 | 3425 | 3415 | 881 |
| 524 | 20230627 | 104300 | 844369520 | 3420 | 3410 | 3420 | 3410 | 2124 |
| 525 | 20230627 | 104200 | 837126520 | 3410 | 3420 | 3420 | 3410 | 1425 |
| 526 | 20230627 | 104100 | 832255195 | 3420 | 3420 | 3420 | 3420 | 21 |
| 527 | 20230627 | 104000 | 832183375 | 3420 | 3420 | 3420 | 3420 | 502 |
| 528 | 20230627 | 103900 | 830466535 | 3425 | 3425 | 3425 | 3425 | 3 |
| 529 | 20230627 | 103800 | 830456260 | 3425 | 3425 | 3425 | 3425 | 0 |
| 530 | 20230627 | 103700 | 830456260 | 3425 | 3425 | 3425 | 3425 | 0 |
| 531 | 20230627 | 103600 | 830456260 | 3425 | 3420 | 3430 | 3415 | 3022 |
| 532 | 20230627 | 103500 | 820126240 | 3420 | 3410 | 3420 | 3410 | 2467 |
| 533 | 20230627 | 103400 | 811713100 | 3415 | 3420 | 3420 | 3415 | 1367 |
| 534 | 20230627 | 103300 | 807044780 | 3415 | 3410 | 3415 | 3410 | 1271 |
| 535 | 20230627 | 103200 | 802709465 | 3410 | 3415 | 3415 | 3410 | 836 |
| 536 | 20230627 | 103100 | 799856195 | 3410 | 3410 | 3415 | 3410 | 896 |
| 537 | 20230627 | 103000 | 796797865 | 3410 | 3420 | 3420 | 3410 | 991 |
| 538 | 20230627 | 102900 | 793412030 | 3420 | 3425 | 3430 | 3415 | 295 |
| 539 | 20230627 | 102800 | 792404535 | 3430 | 3415 | 3430 | 3410 | 2060 |
| 540 | 20230627 | 102700 | 785374885 | 3425 | 3425 | 3425 | 3425 | 106 |
| 541 | 20230627 | 102600 | 785011835 | 3425 | 3430 | 3435 | 3415 | 18926 |
| 542 | 20230627 | 102500 | 720269595 | 3430 | 3430 | 3430 | 3430 | 8159 |
| 543 | 20230627 | 102400 | 692284225 | 3435 | 3435 | 3435 | 3435 | 51 |
| 544 | 20230627 | 102300 | 692109040 | 3430 | 3440 | 3440 | 3430 | 755 |
| 545 | 20230627 | 102200 | 689519330 | 3430 | 3435 | 3435 | 3430 | 780 |
| 546 | 20230627 | 102100 | 686843510 | 3435 | 3440 | 3440 | 3435 | 5808 |
| 547 | 20230627 | 102000 | 666893025 | 3440 | 3440 | 3440 | 3440 | 40 |
| 548 | 20230627 | 101900 | 666755425 | 3440 | 3435 | 3440 | 3435 | 1934 |
| 549 | 20230627 | 101800 | 660111535 | 3440 | 3440 | 3440 | 3440 | 144 |
| 550 | 20230627 | 101700 | 659616175 | 3450 | 3445 | 3450 | 3445 | 3002 |
| 551 | 20230627 | 101600 | 649274280 | 3440 | 3440 | 3440 | 3440 | 2141 |
| 552 | 20230627 | 101500 | 641909240 | 3445 | 3440 | 3445 | 3440 | 1136 |
| 553 | 20230627 | 101400 | 637996195 | 3445 | 3445 | 3445 | 3445 | 0 |
| 554 | 20230627 | 101300 | 637996195 | 3445 | 3445 | 3445 | 3440 | 2586 |
| 555 | 20230627 | 101200 | 629089605 | 3450 | 3450 | 3450 | 3450 | 50 |
| 556 | 20230627 | 101100 | 628917105 | 3445 | 3445 | 3445 | 3445 | 10 |
| 557 | 20230627 | 101000 | 628882655 | 3445 | 3445 | 3455 | 3445 | 1012 |
| 558 | 20230627 | 100900 | 625396305 | 3445 | 3445 | 3445 | 3445 | 424 |
| 559 | 20230627 | 100800 | 623935625 | 3450 | 3450 | 3450 | 3450 | 1 |
| 560 | 20230627 | 100700 | 623932175 | 3445 | 3445 | 3445 | 3445 | 303 |
| 561 | 20230627 | 100600 | 622888340 | 3445 | 3445 | 3445 | 3445 | 15 |
| 562 | 20230627 | 100500 | 622836665 | 3445 | 3445 | 3445 | 3435 | 402 |
| 563 | 20230627 | 100400 | 621452775 | 3445 | 3445 | 3445 | 3445 | 1000 |
| 564 | 20230627 | 100300 | 618007775 | 3455 | 3435 | 3455 | 3435 | 201 |
| 565 | 20230627 | 100200 | 617314920 | 3440 | 3440 | 3440 | 3430 | 1109 |
| 566 | 20230627 | 100100 | 613499970 | 3430 | 3440 | 3440 | 3430 | 3005 |
| 567 | 20230627 | 100000 | 603188195 | 3430 | 3430 | 3435 | 3430 | 1044 |
| 568 | 20230627 | 095900 | 599607215 | 3430 | 3440 | 3440 | 3430 | 2651 |
| 569 | 20230627 | 095800 | 590509520 | 3440 | 3445 | 3445 | 3440 | 6 |
| 570 | 20230627 | 095700 | 590488875 | 3440 | 3440 | 3445 | 3435 | 716 |
| 571 | 20230627 | 095600 | 588025865 | 3445 | 3445 | 3455 | 3435 | 11444 |
| 572 | 20230627 | 095500 | 548694555 | 3440 | 3440 | 3440 | 3440 | 7151 |
| 573 | 20230627 | 095400 | 524095115 | 3445 | 3455 | 3455 | 3445 | 864 |
| 574 | 20230627 | 095300 | 521118555 | 3450 | 3455 | 3460 | 3450 | 465 |
| 575 | 20230627 | 095200 | 519512045 | 3450 | 3445 | 3450 | 3445 | 10 |
| 576 | 20230627 | 095100 | 519477590 | 3445 | 3455 | 3455 | 3445 | 51 |
| 577 | 20230627 | 095000 | 519301885 | 3445 | 3450 | 3450 | 3445 | 871 |
| 578 | 20230627 | 094900 | 516298040 | 3450 | 3450 | 3450 | 3450 | 0 |
| 579 | 20230627 | 094800 | 516298040 | 3450 | 3450 | 3450 | 3450 | 33 |
| 580 | 20230627 | 094700 | 516184190 | 3445 | 3450 | 3450 | 3445 | 11439 |
| 581 | 20230627 | 094600 | 476744110 | 3450 | 3460 | 3460 | 3450 | 1124 |
| 582 | 20230627 | 094500 | 472863760 | 3455 | 3455 | 3460 | 3455 | 538 |
| 583 | 20230627 | 094400 | 471004560 | 3455 | 3455 | 3455 | 3455 | 400 |
| 584 | 20230627 | 094300 | 469622560 | 3455 | 3455 | 3455 | 3455 | 15 |
| 585 | 20230627 | 094200 | 469570735 | 3460 | 3460 | 3460 | 3460 | 36 |
| 586 | 20230627 | 094100 | 469446175 | 3460 | 3460 | 3460 | 3455 | 411 |
| 587 | 20230627 | 094000 | 468024175 | 3460 | 3455 | 3460 | 3455 | 870 |
| 588 | 20230627 | 093900 | 465018295 | 3455 | 3455 | 3455 | 3455 | 2522 |
| 589 | 20230627 | 093800 | 456304785 | 3450 | 3450 | 3450 | 3445 | 360 |
| 590 | 20230627 | 093700 | 455064385 | 3445 | 3450 | 3450 | 3445 | 3426 |
| 591 | 20230627 | 093600 | 443247310 | 3445 | 3450 | 3450 | 3445 | 571 |
| 592 | 20230627 | 093500 | 441279195 | 3450 | 3450 | 3450 | 3445 | 3463 |
| 593 | 20230627 | 093400 | 429334645 | 3445 | 3445 | 3445 | 3445 | 270 |
| 594 | 20230627 | 093300 | 428404495 | 3450 | 3450 | 3450 | 3445 | 698 |
| 595 | 20230627 | 093200 | 425997110 | 3450 | 3445 | 3450 | 3445 | 109 |
| 596 | 20230627 | 093100 | 425621350 | 3450 | 3440 | 3450 | 3440 | 868 |
| 597 | 20230627 | 093000 | 422635420 | 3450 | 3445 | 3450 | 3440 | 2338 |
| 598 | 20230627 | 092900 | 414592600 | 3445 | 3450 | 3450 | 3445 | 386 |
| 599 | 20230627 | 092800 | 413262825 | 3450 | 3450 | 3450 | 3450 | 1224 |
| 600 | 20230627 | 092700 | 409040025 | 3450 | 3455 | 3455 | 3440 | 1410 |
| 601 | 20230627 | 092600 | 404181590 | 3445 | 3450 | 3450 | 3445 | 4025 |
| 602 | 20230627 | 092500 | 390301925 | 3450 | 3450 | 3450 | 3450 | 559 |
| 603 | 20230627 | 092400 | 388373375 | 3450 | 3450 | 3450 | 3450 | 3580 |
| 604 | 20230627 | 092300 | 376022375 | 3450 | 3445 | 3450 | 3445 | 599 |
| 605 | 20230627 | 092200 | 373958815 | 3445 | 3445 | 3450 | 3445 | 2526 |
| 606 | 20230627 | 092100 | 365255990 | 3450 | 3450 | 3450 | 3450 | 175 |
| 607 | 20230627 | 092000 | 364652240 | 3445 | 3450 | 3455 | 3445 | 2440 |
| 608 | 20230627 | 091900 | 356235090 | 3450 | 3460 | 3460 | 3450 | 2350 |
| 609 | 20230627 | 091800 | 348117555 | 3455 | 3465 | 3465 | 3455 | 2601 |
| 610 | 20230627 | 091700 | 339128820 | 3465 | 3460 | 3465 | 3455 | 1622 |
| 611 | 20230627 | 091600 | 333520720 | 3465 | 3480 | 3480 | 3455 | 12366 |
| 612 | 20230627 | 091500 | 290598945 | 3485 | 3485 | 3485 | 3480 | 3547 |
| 613 | 20230627 | 091400 | 278238450 | 3480 | 3480 | 3480 | 3470 | 5089 |
| 614 | 20230627 | 091300 | 260539730 | 3480 | 3475 | 3480 | 3470 | 1851 |
| 615 | 20230627 | 091200 | 254101925 | 3475 | 3460 | 3475 | 3455 | 6393 |
| 616 | 20230627 | 091100 | 231925265 | 3460 | 3450 | 3460 | 3445 | 1998 |
| 617 | 20230627 | 091000 | 225032930 | 3450 | 3455 | 3455 | 3445 | 2065 |
| 618 | 20230627 | 090900 | 217910635 | 3455 | 3455 | 3465 | 3450 | 468 |
| 619 | 20230627 | 090800 | 216295295 | 3460 | 3470 | 3470 | 3460 | 758 |
| 620 | 20230627 | 090700 | 213668650 | 3470 | 3455 | 3470 | 3450 | 9342 |
| 621 | 20230627 | 090600 | 181402590 | 3460 | 3470 | 3475 | 3455 | 1659 |
| 622 | 20230627 | 090500 | 175658275 | 3455 | 3460 | 3460 | 3455 | 345 |
| 623 | 20230627 | 090400 | 174465005 | 3455 | 3455 | 3480 | 3450 | 9767 |
| 624 | 20230627 | 090300 | 140533455 | 3450 | 3445 | 3455 | 3445 | 2933 |
| 625 | 20230627 | 090200 | 130417850 | 3440 | 3435 | 3445 | 3435 | 1541 |
| 626 | 20230627 | 090100 | 125114090 | 3435 | 3430 | 3435 | 3430 | 3777 |
| 627 | 20230627 | 090000 | 112150400 | 3430 | 3455 | 3455 | 3420 | 32504 |