31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 3770 |
| 3 | 20230628 | 192500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 4 | 20230628 | 192400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 5 | 20230628 | 192300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 6 | 20230628 | 192200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 7 | 20230628 | 192100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 8 | 20230628 | 192000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 9 | 20230628 | 191900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 10 | 20230628 | 191800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 11 | 20230628 | 191700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 12 | 20230628 | 191600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 13 | 20230628 | 191500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 14 | 20230628 | 191400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 15 | 20230628 | 191300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 16 | 20230628 | 191200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 17 | 20230628 | 191100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 18 | 20230628 | 191000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 19 | 20230628 | 190900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 20 | 20230628 | 190800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 21 | 20230628 | 190700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 22 | 20230628 | 190600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 23 | 20230628 | 190500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 24 | 20230628 | 190400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 25 | 20230628 | 190300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 26 | 20230628 | 190200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 27 | 20230628 | 190100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 28 | 20230628 | 190000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 29 | 20230628 | 185900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 30 | 20230628 | 185800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 31 | 20230628 | 185700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 32 | 20230628 | 185600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 3770 |
| 33 | 20230628 | 185500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 34 | 20230628 | 185400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 35 | 20230628 | 185300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 36 | 20230628 | 185200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 37 | 20230628 | 185100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 38 | 20230628 | 185000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 39 | 20230628 | 184900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 40 | 20230628 | 184800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 41 | 20230628 | 184700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 42 | 20230628 | 184600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 43 | 20230628 | 184500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 44 | 20230628 | 184400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 45 | 20230628 | 184300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 46 | 20230628 | 184200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 47 | 20230628 | 184100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 48 | 20230628 | 184000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 49 | 20230628 | 183900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 50 | 20230628 | 183800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 51 | 20230628 | 183700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 52 | 20230628 | 183600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 53 | 20230628 | 183500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 54 | 20230628 | 183400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 55 | 20230628 | 183300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 56 | 20230628 | 183200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 57 | 20230628 | 183100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 58 | 20230628 | 183000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 59 | 20230628 | 182900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 60 | 20230628 | 182800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 61 | 20230628 | 182700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 62 | 20230628 | 182600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 3770 |
| 63 | 20230628 | 182500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 64 | 20230628 | 182400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 65 | 20230628 | 182300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 66 | 20230628 | 182200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 67 | 20230628 | 182100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 68 | 20230628 | 182000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 69 | 20230628 | 181900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 70 | 20230628 | 181800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 71 | 20230628 | 181700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 72 | 20230628 | 181600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 73 | 20230628 | 181500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 74 | 20230628 | 181400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 75 | 20230628 | 181300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 76 | 20230628 | 181200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 77 | 20230628 | 181100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 78 | 20230628 | 181000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 79 | 20230628 | 180900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 80 | 20230628 | 180800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 81 | 20230628 | 180700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 82 | 20230628 | 180600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 83 | 20230628 | 180500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 84 | 20230628 | 180400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 85 | 20230628 | 180300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 86 | 20230628 | 180200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 87 | 20230628 | 180100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 88 | 20230628 | 180000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 89 | 20230628 | 175900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 90 | 20230628 | 175800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 91 | 20230628 | 175700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 92 | 20230628 | 175600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 3770 |
| 93 | 20230628 | 175500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 94 | 20230628 | 175400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 95 | 20230628 | 175300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 96 | 20230628 | 175200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 97 | 20230628 | 175100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 98 | 20230628 | 175000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 99 | 20230628 | 174900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 100 | 20230628 | 174800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 101 | 20230628 | 174700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 102 | 20230628 | 174600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 103 | 20230628 | 174500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 104 | 20230628 | 174400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 105 | 20230628 | 174300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 106 | 20230628 | 174200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 107 | 20230628 | 174100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 108 | 20230628 | 174000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 109 | 20230628 | 173900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 110 | 20230628 | 173800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 111 | 20230628 | 173700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 112 | 20230628 | 173600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 113 | 20230628 | 173500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 114 | 20230628 | 173400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 115 | 20230628 | 173300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 116 | 20230628 | 173200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 117 | 20230628 | 173100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 118 | 20230628 | 173000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 119 | 20230628 | 172900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 120 | 20230628 | 172800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 121 | 20230628 | 172700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 122 | 20230628 | 172600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 3770 |
| 123 | 20230628 | 172500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 124 | 20230628 | 172400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 125 | 20230628 | 172300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 126 | 20230628 | 172200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 127 | 20230628 | 172100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 128 | 20230628 | 172000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 129 | 20230628 | 171900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 130 | 20230628 | 171800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 131 | 20230628 | 171700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 132 | 20230628 | 171600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 133 | 20230628 | 171500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 134 | 20230628 | 171400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 135 | 20230628 | 171300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 136 | 20230628 | 171200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 137 | 20230628 | 171100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 138 | 20230628 | 171000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 139 | 20230628 | 170900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 140 | 20230628 | 170800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 141 | 20230628 | 170700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 142 | 20230628 | 170600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 143 | 20230628 | 170500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 144 | 20230628 | 170400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 145 | 20230628 | 170300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 146 | 20230628 | 170200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 147 | 20230628 | 170100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 148 | 20230628 | 170000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 149 | 20230628 | 165900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 150 | 20230628 | 165800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 151 | 20230628 | 165700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 152 | 20230628 | 165600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 3770 |
| 153 | 20230628 | 165500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 154 | 20230628 | 165400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 155 | 20230628 | 165300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 156 | 20230628 | 165200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 157 | 20230628 | 165100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 158 | 20230628 | 165000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 159 | 20230628 | 164900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 160 | 20230628 | 164800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 161 | 20230628 | 164700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 162 | 20230628 | 164600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 163 | 20230628 | 164500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 164 | 20230628 | 164400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 165 | 20230628 | 164300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 166 | 20230628 | 164200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 167 | 20230628 | 164100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 168 | 20230628 | 164000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 169 | 20230628 | 163900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 170 | 20230628 | 163800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 171 | 20230628 | 163700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 172 | 20230628 | 163600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 173 | 20230628 | 163500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 174 | 20230628 | 163400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 175 | 20230628 | 163300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 176 | 20230628 | 163200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 177 | 20230628 | 163100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 178 | 20230628 | 163000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 179 | 20230628 | 162900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 180 | 20230628 | 162800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 181 | 20230628 | 162700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 182 | 20230628 | 162600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 3770 |
| 183 | 20230628 | 162500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 184 | 20230628 | 162400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 185 | 20230628 | 162300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 186 | 20230628 | 162200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 187 | 20230628 | 162100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 188 | 20230628 | 162000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 189 | 20230628 | 161900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 190 | 20230628 | 161800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 191 | 20230628 | 161700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 192 | 20230628 | 161600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 193 | 20230628 | 161500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 194 | 20230628 | 161400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 195 | 20230628 | 161300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 196 | 20230628 | 161200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 197 | 20230628 | 161100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 198 | 20230628 | 161000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 199 | 20230628 | 160900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 200 | 20230628 | 160800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 201 | 20230628 | 160700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 202 | 20230628 | 160600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 203 | 20230628 | 160500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 204 | 20230628 | 160400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 205 | 20230628 | 160300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 206 | 20230628 | 160200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 207 | 20230628 | 160100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 208 | 20230628 | 160000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 209 | 20230628 | 155900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 210 | 20230628 | 155800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 211 | 20230628 | 155700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 212 | 20230628 | 155600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 3770 |
| 213 | 20230628 | 155500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 214 | 20230628 | 155400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 215 | 20230628 | 155300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 216 | 20230628 | 155200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 217 | 20230628 | 155100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 218 | 20230628 | 155000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 219 | 20230628 | 154900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 220 | 20230628 | 154800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 221 | 20230628 | 154700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 222 | 20230628 | 154600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 223 | 20230628 | 154500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 224 | 20230628 | 154400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 225 | 20230628 | 154300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 226 | 20230628 | 154200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 227 | 20230628 | 154100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 228 | 20230628 | 154000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 229 | 20230628 | 153900 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 230 | 20230628 | 153800 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 231 | 20230628 | 153700 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 232 | 20230628 | 153600 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 233 | 20230628 | 153500 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 234 | 20230628 | 153400 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 235 | 20230628 | 153300 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 236 | 20230628 | 153200 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 237 | 20230628 | 153100 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 0 |
| 238 | 20230628 | 153000 | 2479307745 | 4725 | 4725 | 4725 | 4725 | 3770 |
| 239 | 20230628 | 152900 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 0 |
| 240 | 20230628 | 152800 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 0 |
| 241 | 20230628 | 152700 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 0 |
| 242 | 20230628 | 152600 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 0 |
| 243 | 20230628 | 152500 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 0 |
| 244 | 20230628 | 152400 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 0 |
| 245 | 20230628 | 152300 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 0 |
| 246 | 20230628 | 152200 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 0 |
| 247 | 20230628 | 152100 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 0 |
| 248 | 20230628 | 152000 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 0 |
| 249 | 20230628 | 151900 | 2461494495 | 4715 | 4715 | 4715 | 4715 | 526 |
| 250 | 20230628 | 151800 | 2459014405 | 4715 | 4705 | 4715 | 4705 | 1418 |
| 251 | 20230628 | 151700 | 2452341245 | 4710 | 4710 | 4710 | 4705 | 1876 |
| 252 | 20230628 | 151600 | 2443508285 | 4710 | 4715 | 4720 | 4710 | 1058 |
| 253 | 20230628 | 151500 | 2438523105 | 4715 | 4715 | 4715 | 4710 | 223 |
| 254 | 20230628 | 151400 | 2437472155 | 4715 | 4715 | 4715 | 4715 | 200 |
| 255 | 20230628 | 151300 | 2436529155 | 4705 | 4715 | 4715 | 4705 | 440 |
| 256 | 20230628 | 151200 | 2434456185 | 4710 | 4715 | 4715 | 4710 | 266 |
| 257 | 20230628 | 151100 | 2433203005 | 4715 | 4720 | 4725 | 4715 | 129 |
| 258 | 20230628 | 151000 | 2432594210 | 4725 | 4720 | 4725 | 4720 | 235 |
| 259 | 20230628 | 150900 | 2431485005 | 4720 | 4705 | 4720 | 4705 | 1908 |
| 260 | 20230628 | 150800 | 2422507850 | 4725 | 4715 | 4725 | 4705 | 1719 |
| 261 | 20230628 | 150700 | 2414415835 | 4715 | 4720 | 4725 | 4715 | 750 |
| 262 | 20230628 | 150600 | 2410876320 | 4715 | 4725 | 4730 | 4715 | 211 |
| 263 | 20230628 | 150500 | 2409879895 | 4730 | 4720 | 4730 | 4720 | 5 |
| 264 | 20230628 | 150400 | 2409856255 | 4730 | 4710 | 4730 | 4710 | 2048 |
| 265 | 20230628 | 150300 | 2400188915 | 4710 | 4720 | 4720 | 4710 | 2923 |
| 266 | 20230628 | 150200 | 2386407295 | 4720 | 4715 | 4720 | 4710 | 600 |
| 267 | 20230628 | 150100 | 2383580195 | 4720 | 4715 | 4720 | 4710 | 1772 |
| 268 | 20230628 | 150000 | 2375225185 | 4715 | 4715 | 4720 | 4715 | 410 |
| 269 | 20230628 | 145900 | 2373291995 | 4715 | 4715 | 4715 | 4715 | 22 |
| 270 | 20230628 | 145800 | 2373188265 | 4720 | 4710 | 4720 | 4705 | 1511 |
| 271 | 20230628 | 145700 | 2366072455 | 4720 | 4720 | 4720 | 4720 | 0 |
| 272 | 20230628 | 145600 | 2366072455 | 4720 | 4720 | 4720 | 4720 | 0 |
| 273 | 20230628 | 145500 | 2366072455 | 4720 | 4705 | 4720 | 4705 | 205 |
| 274 | 20230628 | 145400 | 2365107900 | 4705 | 4710 | 4710 | 4705 | 922 |
| 275 | 20230628 | 145300 | 2360769265 | 4720 | 4705 | 4725 | 4705 | 4676 |
| 276 | 20230628 | 145200 | 2338768630 | 4705 | 4735 | 4735 | 4705 | 1534 |
| 277 | 20230628 | 145100 | 2331521165 | 4745 | 4730 | 4745 | 4725 | 652 |
| 278 | 20230628 | 145000 | 2328438340 | 4725 | 4720 | 4725 | 4720 | 2950 |
| 279 | 20230628 | 144900 | 2314503085 | 4720 | 4705 | 4720 | 4705 | 114 |
| 280 | 20230628 | 144800 | 2313965155 | 4720 | 4710 | 4720 | 4710 | 93 |
| 281 | 20230628 | 144700 | 2313527110 | 4705 | 4700 | 4705 | 4700 | 766 |
| 282 | 20230628 | 144600 | 2309923085 | 4705 | 4705 | 4705 | 4705 | 5 |
| 283 | 20230628 | 144500 | 2309899560 | 4705 | 4705 | 4705 | 4705 | 20 |
| 284 | 20230628 | 144400 | 2309805460 | 4705 | 4695 | 4705 | 4695 | 26 |
| 285 | 20230628 | 144300 | 2309683295 | 4695 | 4695 | 4695 | 4695 | 594 |
| 286 | 20230628 | 144200 | 2306894465 | 4700 | 4700 | 4705 | 4700 | 65 |
| 287 | 20230628 | 144100 | 2306588940 | 4700 | 4705 | 4705 | 4700 | 16 |
| 288 | 20230628 | 144000 | 2306513730 | 4695 | 4695 | 4695 | 4695 | 1500 |
| 289 | 20230628 | 143900 | 2299471230 | 4710 | 4695 | 4710 | 4695 | 1502 |
| 290 | 20230628 | 143800 | 2292419310 | 4710 | 4700 | 4710 | 4700 | 922 |
| 291 | 20230628 | 143700 | 2288085860 | 4710 | 4710 | 4710 | 4710 | 0 |
| 292 | 20230628 | 143600 | 2288085860 | 4710 | 4715 | 4715 | 4710 | 43 |
| 293 | 20230628 | 143500 | 2287883125 | 4700 | 4715 | 4715 | 4700 | 833 |
| 294 | 20230628 | 143400 | 2283966030 | 4715 | 4715 | 4715 | 4715 | 621 |
| 295 | 20230628 | 143300 | 2281038015 | 4720 | 4720 | 4720 | 4720 | 100 |
| 296 | 20230628 | 143200 | 2280566015 | 4720 | 4705 | 4720 | 4705 | 713 |
| 297 | 20230628 | 143100 | 2277211250 | 4715 | 4715 | 4720 | 4715 | 1929 |
| 298 | 20230628 | 143000 | 2268116005 | 4695 | 4695 | 4695 | 4695 | 53 |
| 299 | 20230628 | 142900 | 2267867170 | 4695 | 4695 | 4695 | 4695 | 25 |
| 300 | 20230628 | 142800 | 2267749795 | 4695 | 4680 | 4715 | 4680 | 522 |
| 301 | 20230628 | 142700 | 2265294345 | 4680 | 4715 | 4715 | 4680 | 3952 |
| 302 | 20230628 | 142600 | 2246776760 | 4715 | 4715 | 4715 | 4715 | 3 |
| 303 | 20230628 | 142500 | 2246762615 | 4685 | 4695 | 4695 | 4685 | 4990 |
| 304 | 20230628 | 142400 | 2223354190 | 4695 | 4720 | 4720 | 4695 | 2624 |
| 305 | 20230628 | 142300 | 2211025820 | 4720 | 4720 | 4720 | 4720 | 21 |
| 306 | 20230628 | 142200 | 2210926700 | 4700 | 4710 | 4720 | 4700 | 960 |
| 307 | 20230628 | 142100 | 2206411870 | 4695 | 4700 | 4700 | 4695 | 2105 |
| 308 | 20230628 | 142000 | 2196527405 | 4700 | 4715 | 4715 | 4700 | 500 |
| 309 | 20230628 | 141900 | 2194177075 | 4715 | 4715 | 4715 | 4715 | 2 |
| 310 | 20230628 | 141800 | 2194167645 | 4710 | 4710 | 4710 | 4710 | 2 |
| 311 | 20230628 | 141700 | 2194158225 | 4700 | 4700 | 4700 | 4700 | 0 |
| 312 | 20230628 | 141600 | 2194158225 | 4700 | 4725 | 4725 | 4700 | 1284 |
| 313 | 20230628 | 141500 | 2188103780 | 4725 | 4725 | 4725 | 4725 | 0 |
| 314 | 20230628 | 141400 | 2188103780 | 4725 | 4695 | 4725 | 4695 | 398 |
| 315 | 20230628 | 141300 | 2186230450 | 4695 | 4695 | 4695 | 4695 | 0 |
| 316 | 20230628 | 141200 | 2186230450 | 4695 | 4695 | 4695 | 4695 | 2 |
| 317 | 20230628 | 141100 | 2186221060 | 4695 | 4700 | 4700 | 4695 | 286 |
| 318 | 20230628 | 141000 | 2184878030 | 4695 | 4700 | 4700 | 4695 | 700 |
| 319 | 20230628 | 140900 | 2181591220 | 4700 | 4700 | 4700 | 4700 | 0 |
| 320 | 20230628 | 140800 | 2181591220 | 4700 | 4710 | 4710 | 4700 | 1013 |
| 321 | 20230628 | 140700 | 2176829510 | 4710 | 4710 | 4710 | 4710 | 1 |
| 322 | 20230628 | 140600 | 2176824800 | 4700 | 4700 | 4700 | 4700 | 1050 |
| 323 | 20230628 | 140500 | 2171889800 | 4700 | 4705 | 4710 | 4700 | 607 |
| 324 | 20230628 | 140400 | 2169036720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 325 | 20230628 | 140300 | 2169036720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 326 | 20230628 | 140200 | 2169036720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 327 | 20230628 | 140100 | 2169036720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 328 | 20230628 | 140000 | 2169036720 | 4695 | 4700 | 4700 | 4695 | 2749 |
| 329 | 20230628 | 135900 | 2156116910 | 4705 | 4705 | 4705 | 4705 | 209 |
| 330 | 20230628 | 135800 | 2155133565 | 4705 | 4705 | 4705 | 4700 | 254 |
| 331 | 20230628 | 135700 | 2153938785 | 4705 | 4700 | 4705 | 4700 | 265 |
| 332 | 20230628 | 135600 | 2152692850 | 4700 | 4700 | 4700 | 4700 | 181 |
| 333 | 20230628 | 135500 | 2151842150 | 4700 | 4700 | 4700 | 4700 | 367 |
| 334 | 20230628 | 135400 | 2150117250 | 4700 | 4695 | 4700 | 4695 | 483 |
| 335 | 20230628 | 135300 | 2147847630 | 4695 | 4705 | 4705 | 4695 | 3236 |
| 336 | 20230628 | 135200 | 2132637690 | 4705 | 4700 | 4710 | 4700 | 2276 |
| 337 | 20230628 | 135100 | 2121933470 | 4710 | 4715 | 4715 | 4700 | 10064 |
| 338 | 20230628 | 135000 | 2074597550 | 4710 | 4710 | 4710 | 4710 | 160 |
| 339 | 20230628 | 134900 | 2073843950 | 4720 | 4720 | 4720 | 4715 | 1082 |
| 340 | 20230628 | 134800 | 2068742195 | 4710 | 4735 | 4735 | 4710 | 10124 |
| 341 | 20230628 | 134700 | 2020956965 | 4740 | 4740 | 4740 | 4740 | 1564 |
| 342 | 20230628 | 134600 | 2013543605 | 4740 | 4740 | 4740 | 4740 | 125 |
| 343 | 20230628 | 134500 | 2012951105 | 4745 | 4745 | 4755 | 4745 | 40 |
| 344 | 20230628 | 134400 | 2012761295 | 4745 | 4745 | 4755 | 4745 | 244 |
| 345 | 20230628 | 134300 | 2011603395 | 4755 | 4755 | 4755 | 4745 | 395 |
| 346 | 20230628 | 134200 | 2009727425 | 4750 | 4760 | 4760 | 4750 | 357 |
| 347 | 20230628 | 134100 | 2008029940 | 4765 | 4765 | 4765 | 4750 | 59 |
| 348 | 20230628 | 134000 | 2007749660 | 4750 | 4765 | 4765 | 4745 | 186 |
| 349 | 20230628 | 133900 | 2006866735 | 4765 | 4745 | 4765 | 4745 | 160 |
| 350 | 20230628 | 133800 | 2006107475 | 4745 | 4740 | 4770 | 4740 | 497 |
| 351 | 20230628 | 133700 | 2003741650 | 4770 | 4745 | 4770 | 4740 | 2070 |
| 352 | 20230628 | 133600 | 1993929435 | 4745 | 4745 | 4745 | 4745 | 2183 |
| 353 | 20230628 | 133500 | 1983571100 | 4745 | 4745 | 4745 | 4745 | 58 |
| 354 | 20230628 | 133400 | 1983295890 | 4745 | 4745 | 4750 | 4745 | 207 |
| 355 | 20230628 | 133300 | 1982313470 | 4745 | 4745 | 4745 | 4745 | 80 |
| 356 | 20230628 | 133200 | 1981933870 | 4745 | 4745 | 4745 | 4745 | 248 |
| 357 | 20230628 | 133100 | 1980757110 | 4750 | 4750 | 4750 | 4750 | 378 |
| 358 | 20230628 | 133000 | 1978961610 | 4750 | 4760 | 4760 | 4750 | 2066 |
| 359 | 20230628 | 132900 | 1969134865 | 4760 | 4760 | 4760 | 4760 | 199 |
| 360 | 20230628 | 132800 | 1968187625 | 4770 | 4760 | 4770 | 4760 | 176 |
| 361 | 20230628 | 132700 | 1967349645 | 4760 | 4770 | 4775 | 4760 | 526 |
| 362 | 20230628 | 132600 | 1964840690 | 4770 | 4760 | 4770 | 4755 | 325 |
| 363 | 20230628 | 132500 | 1963293015 | 4750 | 4750 | 4750 | 4750 | 117 |
| 364 | 20230628 | 132400 | 1962737265 | 4770 | 4765 | 4770 | 4750 | 468 |
| 365 | 20230628 | 132300 | 1960507190 | 4765 | 4770 | 4770 | 4750 | 1656 |
| 366 | 20230628 | 132200 | 1952615100 | 4770 | 4765 | 4770 | 4750 | 2105 |
| 367 | 20230628 | 132100 | 1942585345 | 4750 | 4750 | 4770 | 4750 | 3232 |
| 368 | 20230628 | 132000 | 1927199390 | 4750 | 4735 | 4750 | 4725 | 2461 |
| 369 | 20230628 | 131900 | 1915536635 | 4735 | 4735 | 4735 | 4725 | 785 |
| 370 | 20230628 | 131800 | 1911820830 | 4735 | 4730 | 4740 | 4720 | 148 |
| 371 | 20230628 | 131700 | 1911121910 | 4730 | 4720 | 4730 | 4720 | 124 |
| 372 | 20230628 | 131600 | 1910536550 | 4720 | 4720 | 4720 | 4720 | 342 |
| 373 | 20230628 | 131500 | 1908922310 | 4720 | 4730 | 4730 | 4720 | 2089 |
| 374 | 20230628 | 131400 | 1899055205 | 4725 | 4725 | 4725 | 4725 | 185 |
| 375 | 20230628 | 131300 | 1898181080 | 4725 | 4725 | 4725 | 4725 | 616 |
| 376 | 20230628 | 131200 | 1895270480 | 4725 | 4735 | 4740 | 4725 | 1766 |
| 377 | 20230628 | 131100 | 1886912680 | 4735 | 4740 | 4740 | 4735 | 60 |
| 378 | 20230628 | 131000 | 1886628570 | 4740 | 4740 | 4740 | 4740 | 283 |
| 379 | 20230628 | 130900 | 1885287150 | 4740 | 4740 | 4740 | 4740 | 57 |
| 380 | 20230628 | 130800 | 1885016970 | 4740 | 4745 | 4745 | 4740 | 589 |
| 381 | 20230628 | 130700 | 1882223080 | 4745 | 4750 | 4750 | 4745 | 17 |
| 382 | 20230628 | 130600 | 1882142380 | 4750 | 4745 | 4750 | 4740 | 238 |
| 383 | 20230628 | 130500 | 1881013820 | 4740 | 4740 | 4740 | 4740 | 113 |
| 384 | 20230628 | 130400 | 1880478200 | 4735 | 4730 | 4740 | 4730 | 319 |
| 385 | 20230628 | 130300 | 1878967900 | 4730 | 4725 | 4730 | 4725 | 723 |
| 386 | 20230628 | 130200 | 1875548205 | 4720 | 4715 | 4725 | 4715 | 292 |
| 387 | 20230628 | 130100 | 1874170255 | 4715 | 4715 | 4715 | 4715 | 170 |
| 388 | 20230628 | 130000 | 1873368705 | 4715 | 4720 | 4720 | 4715 | 127 |
| 389 | 20230628 | 125900 | 1872769890 | 4715 | 4720 | 4720 | 4715 | 1636 |
| 390 | 20230628 | 125800 | 1865049050 | 4720 | 4720 | 4735 | 4720 | 335 |
| 391 | 20230628 | 125700 | 1863467835 | 4725 | 4735 | 4735 | 4725 | 12041 |
| 392 | 20230628 | 125600 | 1806485175 | 4740 | 4735 | 4740 | 4735 | 880 |
| 393 | 20230628 | 125500 | 1802316265 | 4735 | 4735 | 4735 | 4735 | 115 |
| 394 | 20230628 | 125400 | 1801771740 | 4735 | 4735 | 4735 | 4735 | 536 |
| 395 | 20230628 | 125300 | 1799233780 | 4735 | 4740 | 4740 | 4735 | 782 |
| 396 | 20230628 | 125200 | 1795527685 | 4740 | 4740 | 4740 | 4740 | 325 |
| 397 | 20230628 | 125100 | 1793987185 | 4740 | 4740 | 4750 | 4740 | 584 |
| 398 | 20230628 | 125000 | 1791219015 | 4740 | 4740 | 4740 | 4740 | 101 |
| 399 | 20230628 | 124900 | 1790740275 | 4740 | 4745 | 4745 | 4740 | 309 |
| 400 | 20230628 | 124800 | 1789275555 | 4740 | 4740 | 4740 | 4740 | 1057 |
| 401 | 20230628 | 124700 | 1784265375 | 4740 | 4745 | 4745 | 4740 | 1183 |
| 402 | 20230628 | 124600 | 1778654665 | 4745 | 4745 | 4745 | 4745 | 1057 |
| 403 | 20230628 | 124500 | 1773639200 | 4745 | 4745 | 4745 | 4745 | 225 |
| 404 | 20230628 | 124400 | 1772571575 | 4745 | 4745 | 4745 | 4745 | 156 |
| 405 | 20230628 | 124300 | 1771831355 | 4750 | 4755 | 4755 | 4750 | 3073 |
| 406 | 20230628 | 124200 | 1757224400 | 4755 | 4760 | 4760 | 4755 | 60 |
| 407 | 20230628 | 124100 | 1756939095 | 4755 | 4755 | 4755 | 4755 | 126 |
| 408 | 20230628 | 124000 | 1756339965 | 4770 | 4750 | 4770 | 4750 | 2528 |
| 409 | 20230628 | 123900 | 1744294800 | 4765 | 4755 | 4765 | 4755 | 2626 |
| 410 | 20230628 | 123800 | 1731808140 | 4755 | 4765 | 4765 | 4755 | 2683 |
| 411 | 20230628 | 123700 | 1719024805 | 4760 | 4760 | 4760 | 4760 | 1163 |
| 412 | 20230628 | 123600 | 1713488925 | 4755 | 4755 | 4755 | 4755 | 115 |
| 413 | 20230628 | 123500 | 1712942100 | 4755 | 4755 | 4755 | 4755 | 125 |
| 414 | 20230628 | 123400 | 1712347725 | 4760 | 4755 | 4760 | 4755 | 467 |
| 415 | 20230628 | 123300 | 1710127130 | 4755 | 4755 | 4755 | 4755 | 123 |
| 416 | 20230628 | 123200 | 1709542265 | 4755 | 4760 | 4760 | 4755 | 413 |
| 417 | 20230628 | 123100 | 1707576680 | 4765 | 4760 | 4765 | 4760 | 128 |
| 418 | 20230628 | 123000 | 1706967390 | 4765 | 4760 | 4765 | 4760 | 67 |
| 419 | 20230628 | 122900 | 1706648425 | 4760 | 4760 | 4760 | 4760 | 424 |
| 420 | 20230628 | 122800 | 1704630185 | 4760 | 4765 | 4765 | 4760 | 61 |
| 421 | 20230628 | 122700 | 1704339815 | 4760 | 4760 | 4760 | 4760 | 1577 |
| 422 | 20230628 | 122600 | 1696833295 | 4760 | 4760 | 4760 | 4760 | 57 |
| 423 | 20230628 | 122500 | 1696561975 | 4760 | 4760 | 4765 | 4760 | 282 |
| 424 | 20230628 | 122400 | 1695219155 | 4760 | 4760 | 4760 | 4760 | 71 |
| 425 | 20230628 | 122300 | 1694881195 | 4760 | 4760 | 4770 | 4760 | 183 |
| 426 | 20230628 | 122200 | 1694010105 | 4760 | 4770 | 4770 | 4760 | 64 |
| 427 | 20230628 | 122100 | 1693705405 | 4765 | 4765 | 4770 | 4765 | 543 |
| 428 | 20230628 | 122000 | 1691118000 | 4775 | 4775 | 4775 | 4765 | 98 |
| 429 | 20230628 | 121900 | 1690650620 | 4760 | 4760 | 4760 | 4760 | 277 |
| 430 | 20230628 | 121800 | 1689332100 | 4760 | 4760 | 4760 | 4760 | 159 |
| 431 | 20230628 | 121700 | 1688575260 | 4760 | 4760 | 4760 | 4760 | 123 |
| 432 | 20230628 | 121600 | 1687989780 | 4760 | 4760 | 4760 | 4760 | 116 |
| 433 | 20230628 | 121500 | 1687437620 | 4775 | 4760 | 4775 | 4760 | 178 |
| 434 | 20230628 | 121400 | 1686590310 | 4760 | 4755 | 4760 | 4755 | 127 |
| 435 | 20230628 | 121300 | 1685986140 | 4755 | 4755 | 4755 | 4755 | 125 |
| 436 | 20230628 | 121200 | 1685391765 | 4755 | 4770 | 4775 | 4755 | 3341 |
| 437 | 20230628 | 121100 | 1669499590 | 4770 | 4755 | 4770 | 4755 | 383 |
| 438 | 20230628 | 121000 | 1667675900 | 4755 | 4755 | 4755 | 4750 | 1265 |
| 439 | 20230628 | 120900 | 1661661115 | 4755 | 4755 | 4755 | 4755 | 111 |
| 440 | 20230628 | 120800 | 1661133310 | 4750 | 4750 | 4750 | 4750 | 545 |
| 441 | 20230628 | 120700 | 1658544560 | 4765 | 4750 | 4765 | 4750 | 643 |
| 442 | 20230628 | 120600 | 1655484255 | 4750 | 4750 | 4750 | 4750 | 116 |
| 443 | 20230628 | 120500 | 1654933255 | 4760 | 4750 | 4760 | 4750 | 537 |
| 444 | 20230628 | 120400 | 1652382485 | 4750 | 4755 | 4760 | 4750 | 694 |
| 445 | 20230628 | 120300 | 1649084940 | 4755 | 4760 | 4760 | 4755 | 164 |
| 446 | 20230628 | 120200 | 1648304920 | 4755 | 4755 | 4755 | 4750 | 62 |
| 447 | 20230628 | 120100 | 1648010405 | 4750 | 4750 | 4750 | 4750 | 236 |
| 448 | 20230628 | 120000 | 1646889405 | 4750 | 4750 | 4750 | 4750 | 162 |
| 449 | 20230628 | 115900 | 1646119905 | 4750 | 4755 | 4755 | 4750 | 307 |
| 450 | 20230628 | 115800 | 1644661645 | 4750 | 4750 | 4750 | 4750 | 58 |
| 451 | 20230628 | 115700 | 1644386145 | 4750 | 4750 | 4750 | 4745 | 192 |
| 452 | 20230628 | 115600 | 1643474765 | 4750 | 4745 | 4750 | 4745 | 103 |
| 453 | 20230628 | 115500 | 1642985805 | 4745 | 4745 | 4750 | 4745 | 320 |
| 454 | 20230628 | 115400 | 1641467390 | 4755 | 4755 | 4755 | 4745 | 71 |
| 455 | 20230628 | 115300 | 1641130365 | 4745 | 4745 | 4755 | 4745 | 189 |
| 456 | 20230628 | 115200 | 1640233500 | 4755 | 4750 | 4755 | 4750 | 74 |
| 457 | 20230628 | 115100 | 1639881990 | 4750 | 4745 | 4755 | 4745 | 397 |
| 458 | 20230628 | 115000 | 1637996525 | 4745 | 4760 | 4760 | 4745 | 60 |
| 459 | 20230628 | 114900 | 1637711795 | 4745 | 4745 | 4760 | 4745 | 185 |
| 460 | 20230628 | 114800 | 1636833940 | 4745 | 4745 | 4745 | 4745 | 59 |
| 461 | 20230628 | 114700 | 1636553985 | 4745 | 4750 | 4755 | 4745 | 928 |
| 462 | 20230628 | 114600 | 1632142710 | 4740 | 4740 | 4750 | 4740 | 221 |
| 463 | 20230628 | 114500 | 1631095150 | 4740 | 4740 | 4755 | 4740 | 313 |
| 464 | 20230628 | 114400 | 1629610490 | 4740 | 4750 | 4750 | 4740 | 1970 |
| 465 | 20230628 | 114300 | 1620267760 | 4755 | 4750 | 4755 | 4750 | 160 |
| 466 | 20230628 | 114200 | 1619507750 | 4745 | 4745 | 4745 | 4745 | 316 |
| 467 | 20230628 | 114100 | 1618008330 | 4750 | 4750 | 4750 | 4750 | 54 |
| 468 | 20230628 | 114000 | 1617751830 | 4750 | 4745 | 4755 | 4745 | 200 |
| 469 | 20230628 | 113900 | 1616802360 | 4745 | 4745 | 4755 | 4745 | 594 |
| 470 | 20230628 | 113800 | 1613983810 | 4745 | 4750 | 4750 | 4745 | 183 |
| 471 | 20230628 | 113700 | 1613115235 | 4755 | 4745 | 4755 | 4745 | 70 |
| 472 | 20230628 | 113600 | 1612782965 | 4745 | 4745 | 4745 | 4745 | 182 |
| 473 | 20230628 | 113500 | 1611919375 | 4755 | 4745 | 4755 | 4745 | 61 |
| 474 | 20230628 | 113400 | 1611629910 | 4745 | 4750 | 4750 | 4745 | 882 |
| 475 | 20230628 | 113300 | 1607440695 | 4745 | 4755 | 4760 | 4745 | 3058 |
| 476 | 20230628 | 113200 | 1592918695 | 4755 | 4750 | 4755 | 4750 | 447 |
| 477 | 20230628 | 113100 | 1590794845 | 4750 | 4750 | 4750 | 4750 | 683 |
| 478 | 20230628 | 113000 | 1587550595 | 4750 | 4755 | 4755 | 4745 | 125 |
| 479 | 20230628 | 112900 | 1586956930 | 4745 | 4745 | 4755 | 4745 | 128 |
| 480 | 20230628 | 112800 | 1586349460 | 4745 | 4750 | 4755 | 4745 | 1674 |
| 481 | 20230628 | 112700 | 1578397325 | 4755 | 4745 | 4755 | 4745 | 252 |
| 482 | 20230628 | 112600 | 1577200325 | 4740 | 4740 | 4740 | 4740 | 125 |
| 483 | 20230628 | 112500 | 1576607825 | 4740 | 4740 | 4750 | 4740 | 118 |
| 484 | 20230628 | 112400 | 1576048485 | 4740 | 4740 | 4740 | 4740 | 125 |
| 485 | 20230628 | 112300 | 1575455985 | 4740 | 4740 | 4750 | 4740 | 185 |
| 486 | 20230628 | 112200 | 1574578985 | 4740 | 4740 | 4740 | 4740 | 126 |
| 487 | 20230628 | 112100 | 1573981745 | 4740 | 4740 | 4750 | 4740 | 1318 |
| 488 | 20230628 | 112000 | 1567734405 | 4740 | 4735 | 4740 | 4735 | 166 |
| 489 | 20230628 | 111900 | 1566948190 | 4735 | 4740 | 4740 | 4735 | 445 |
| 490 | 20230628 | 111800 | 1564839425 | 4740 | 4760 | 4760 | 4740 | 328 |
| 491 | 20230628 | 111700 | 1563284615 | 4760 | 4745 | 4760 | 4740 | 1367 |
| 492 | 20230628 | 111600 | 1556798025 | 4745 | 4755 | 4760 | 4745 | 6159 |
| 493 | 20230628 | 111500 | 1527519525 | 4760 | 4765 | 4765 | 4760 | 1492 |
| 494 | 20230628 | 111400 | 1520417355 | 4760 | 4755 | 4760 | 4755 | 283 |
| 495 | 20230628 | 111300 | 1519070900 | 4755 | 4765 | 4765 | 4755 | 3724 |
| 496 | 20230628 | 111200 | 1501348965 | 4765 | 4780 | 4795 | 4765 | 8555 |
| 497 | 20230628 | 111100 | 1460544480 | 4780 | 4785 | 4800 | 4780 | 2305 |
| 498 | 20230628 | 111000 | 1449525140 | 4780 | 4805 | 4805 | 4780 | 200 |
| 499 | 20230628 | 110900 | 1448568840 | 4805 | 4805 | 4805 | 4780 | 2590 |
| 500 | 20230628 | 110800 | 1436137840 | 4775 | 4780 | 4805 | 4775 | 1293 |
| 501 | 20230628 | 110700 | 1429958055 | 4785 | 4800 | 4800 | 4785 | 1286 |
| 502 | 20230628 | 110600 | 1423785925 | 4790 | 4790 | 4800 | 4790 | 856 |
| 503 | 20230628 | 110500 | 1419685665 | 4800 | 4780 | 4800 | 4780 | 277 |
| 504 | 20230628 | 110400 | 1418359830 | 4780 | 4780 | 4780 | 4775 | 131 |
| 505 | 20230628 | 110300 | 1417734030 | 4780 | 4780 | 4780 | 4780 | 89 |
| 506 | 20230628 | 110200 | 1417308610 | 4790 | 4775 | 4790 | 4775 | 744 |
| 507 | 20230628 | 110100 | 1413755965 | 4775 | 4790 | 4790 | 4775 | 2414 |
| 508 | 20230628 | 110000 | 1402195600 | 4800 | 4790 | 4800 | 4790 | 399 |
| 509 | 20230628 | 105900 | 1400284370 | 4800 | 4800 | 4800 | 4790 | 788 |
| 510 | 20230628 | 105800 | 1396509830 | 4790 | 4785 | 4795 | 4785 | 580 |
| 511 | 20230628 | 105700 | 1393732905 | 4785 | 4785 | 4790 | 4785 | 415 |
| 512 | 20230628 | 105600 | 1391747125 | 4780 | 4790 | 4790 | 4780 | 126 |
| 513 | 20230628 | 105500 | 1391144825 | 4790 | 4780 | 4790 | 4770 | 170 |
| 514 | 20230628 | 105400 | 1390332705 | 4780 | 4770 | 4780 | 4770 | 584 |
| 515 | 20230628 | 105300 | 1387544025 | 4775 | 4795 | 4795 | 4775 | 1192 |
| 516 | 20230628 | 105200 | 1381849625 | 4795 | 4800 | 4805 | 4780 | 15268 |
| 517 | 20230628 | 105100 | 1308776840 | 4805 | 4790 | 4805 | 4790 | 942 |
| 518 | 20230628 | 105000 | 1304254960 | 4790 | 4800 | 4805 | 4790 | 1338 |
| 519 | 20230628 | 104900 | 1297832740 | 4800 | 4800 | 4800 | 4785 | 378 |
| 520 | 20230628 | 104800 | 1296021040 | 4790 | 4780 | 4805 | 4780 | 651 |
| 521 | 20230628 | 104700 | 1292905100 | 4780 | 4805 | 4805 | 4780 | 940 |
| 522 | 20230628 | 104600 | 1288411875 | 4775 | 4790 | 4795 | 4775 | 1423 |
| 523 | 20230628 | 104500 | 1281597780 | 4770 | 4815 | 4815 | 4770 | 4478 |
| 524 | 20230628 | 104400 | 1260109270 | 4820 | 4860 | 4860 | 4820 | 12758 |
| 525 | 20230628 | 104300 | 1198308800 | 4860 | 4870 | 4870 | 4860 | 2261 |
| 526 | 20230628 | 104200 | 1187316710 | 4855 | 4865 | 4865 | 4855 | 2460 |
| 527 | 20230628 | 104100 | 1175363020 | 4860 | 4865 | 4870 | 4860 | 352 |
| 528 | 20230628 | 104000 | 1173651865 | 4870 | 4855 | 4870 | 4855 | 356 |
| 529 | 20230628 | 103900 | 1171920800 | 4855 | 4855 | 4855 | 4845 | 1127 |
| 530 | 20230628 | 103800 | 1166454070 | 4860 | 4860 | 4860 | 4860 | 223 |
| 531 | 20230628 | 103700 | 1165370290 | 4870 | 4870 | 4870 | 4865 | 14 |
| 532 | 20230628 | 103600 | 1165302160 | 4875 | 4855 | 4875 | 4855 | 1271 |
| 533 | 20230628 | 103500 | 1159119160 | 4865 | 4860 | 4865 | 4860 | 1118 |
| 534 | 20230628 | 103400 | 1153683150 | 4860 | 4900 | 4900 | 4860 | 533 |
| 535 | 20230628 | 103300 | 1151091735 | 4900 | 4855 | 4900 | 4855 | 4046 |
| 536 | 20230628 | 103200 | 1131356805 | 4855 | 4845 | 4855 | 4845 | 385 |
| 537 | 20230628 | 103100 | 1129489585 | 4845 | 4860 | 4860 | 4845 | 2972 |
| 538 | 20230628 | 103000 | 1115076355 | 4855 | 4865 | 4865 | 4855 | 721 |
| 539 | 20230628 | 102900 | 1111575800 | 4870 | 4860 | 4870 | 4860 | 1027 |
| 540 | 20230628 | 102800 | 1106584410 | 4850 | 4870 | 4870 | 4850 | 2840 |
| 541 | 20230628 | 102700 | 1092794625 | 4870 | 4870 | 4870 | 4870 | 34 |
| 542 | 20230628 | 102600 | 1092629045 | 4870 | 4870 | 4870 | 4870 | 357 |
| 543 | 20230628 | 102500 | 1090890455 | 4870 | 4850 | 4870 | 4850 | 635 |
| 544 | 20230628 | 102400 | 1087806500 | 4855 | 4860 | 4860 | 4855 | 5043 |
| 545 | 20230628 | 102300 | 1063321535 | 4860 | 4865 | 4870 | 4855 | 1341 |
| 546 | 20230628 | 102200 | 1056804450 | 4865 | 4870 | 4870 | 4860 | 1909 |
| 547 | 20230628 | 102100 | 1047514200 | 4870 | 4880 | 4890 | 4870 | 1678 |
| 548 | 20230628 | 102000 | 1039327760 | 4890 | 4905 | 4910 | 4890 | 6880 |
| 549 | 20230628 | 101900 | 1005586350 | 4870 | 4870 | 4905 | 4860 | 7972 |
| 550 | 20230628 | 101800 | 966674100 | 4865 | 4875 | 4900 | 4865 | 8015 |
| 551 | 20230628 | 101700 | 927520710 | 4880 | 4885 | 4915 | 4880 | 8332 |
| 552 | 20230628 | 101600 | 886758930 | 4900 | 4890 | 4900 | 4855 | 12020 |
| 553 | 20230628 | 101500 | 828032430 | 4885 | 4860 | 4890 | 4860 | 11431 |
| 554 | 20230628 | 101400 | 772258180 | 4860 | 4845 | 4860 | 4845 | 6394 |
| 555 | 20230628 | 101300 | 741232985 | 4845 | 4855 | 4855 | 4845 | 705 |
| 556 | 20230628 | 101200 | 737811110 | 4855 | 4840 | 4855 | 4840 | 1723 |
| 557 | 20230628 | 101100 | 729452070 | 4835 | 4815 | 4840 | 4815 | 2814 |
| 558 | 20230628 | 101000 | 715839380 | 4825 | 4815 | 4830 | 4815 | 3667 |
| 559 | 20230628 | 100900 | 698164955 | 4820 | 4835 | 4840 | 4820 | 7031 |
| 560 | 20230628 | 100800 | 664251620 | 4835 | 4845 | 4845 | 4835 | 1955 |
| 561 | 20230628 | 100700 | 654794655 | 4850 | 4850 | 4850 | 4850 | 619 |
| 562 | 20230628 | 100600 | 651792505 | 4845 | 4850 | 4855 | 4830 | 6298 |
| 563 | 20230628 | 100500 | 621284020 | 4850 | 4815 | 4850 | 4815 | 13423 |
| 564 | 20230628 | 100400 | 556365650 | 4825 | 4810 | 4830 | 4805 | 1989 |
| 565 | 20230628 | 100300 | 546797665 | 4810 | 4810 | 4835 | 4805 | 5780 |
| 566 | 20230628 | 100200 | 518934670 | 4830 | 4780 | 4840 | 4775 | 18943 |
| 567 | 20230628 | 100100 | 427959230 | 4780 | 4775 | 4780 | 4765 | 1919 |
| 568 | 20230628 | 100000 | 418802420 | 4775 | 4765 | 4775 | 4765 | 1073 |
| 569 | 20230628 | 095900 | 413686675 | 4765 | 4765 | 4765 | 4760 | 1067 |
| 570 | 20230628 | 095800 | 408602770 | 4765 | 4735 | 4770 | 4735 | 4587 |
| 571 | 20230628 | 095700 | 386781260 | 4730 | 4730 | 4730 | 4730 | 208 |
| 572 | 20230628 | 095600 | 385797420 | 4730 | 4725 | 4730 | 4725 | 1499 |
| 573 | 20230628 | 095500 | 378707645 | 4715 | 4715 | 4725 | 4710 | 23 |
| 574 | 20230628 | 095400 | 378599245 | 4735 | 4720 | 4735 | 4715 | 2228 |
| 575 | 20230628 | 095300 | 368093035 | 4720 | 4725 | 4725 | 4720 | 1580 |
| 576 | 20230628 | 095200 | 360635045 | 4740 | 4740 | 4740 | 4740 | 2 |
| 577 | 20230628 | 095100 | 360625565 | 4725 | 4740 | 4740 | 4725 | 877 |
| 578 | 20230628 | 095000 | 356481460 | 4740 | 4740 | 4740 | 4740 | 46 |
| 579 | 20230628 | 094900 | 356263420 | 4740 | 4750 | 4750 | 4740 | 1462 |
| 580 | 20230628 | 094800 | 349326535 | 4750 | 4740 | 4750 | 4740 | 1833 |
| 581 | 20230628 | 094700 | 340623560 | 4745 | 4730 | 4745 | 4730 | 1270 |
| 582 | 20230628 | 094600 | 334603985 | 4735 | 4730 | 4735 | 4730 | 350 |
| 583 | 20230628 | 094500 | 332948360 | 4715 | 4705 | 4715 | 4705 | 248 |
| 584 | 20230628 | 094400 | 331780310 | 4700 | 4700 | 4700 | 4700 | 250 |
| 585 | 20230628 | 094300 | 330605310 | 4700 | 4700 | 4700 | 4700 | 200 |
| 586 | 20230628 | 094200 | 329665310 | 4685 | 4685 | 4685 | 4685 | 810 |
| 587 | 20230628 | 094100 | 325870460 | 4685 | 4695 | 4695 | 4685 | 1337 |
| 588 | 20230628 | 094000 | 319601010 | 4695 | 4700 | 4700 | 4695 | 986 |
| 589 | 20230628 | 093900 | 314971560 | 4700 | 4705 | 4705 | 4690 | 1188 |
| 590 | 20230628 | 093800 | 309388520 | 4705 | 4700 | 4705 | 4700 | 116 |
| 591 | 20230628 | 093700 | 308842990 | 4705 | 4700 | 4705 | 4700 | 105 |
| 592 | 20230628 | 093600 | 308349465 | 4685 | 4685 | 4685 | 4685 | 180 |
| 593 | 20230628 | 093500 | 307506165 | 4685 | 4680 | 4685 | 4680 | 261 |
| 594 | 20230628 | 093400 | 306284380 | 4680 | 4680 | 4680 | 4675 | 1452 |
| 595 | 20230628 | 093300 | 299490075 | 4680 | 4680 | 4685 | 4680 | 1526 |
| 596 | 20230628 | 093200 | 292348345 | 4680 | 4685 | 4685 | 4675 | 721 |
| 597 | 20230628 | 093100 | 288976660 | 4685 | 4675 | 4685 | 4675 | 132 |
| 598 | 20230628 | 093000 | 288358540 | 4675 | 4675 | 4680 | 4675 | 624 |
| 599 | 20230628 | 092900 | 285440345 | 4675 | 4675 | 4675 | 4670 | 600 |
| 600 | 20230628 | 092800 | 282635485 | 4680 | 4660 | 4680 | 4660 | 2352 |
| 601 | 20230628 | 092700 | 271660085 | 4660 | 4665 | 4670 | 4660 | 2057 |
| 602 | 20230628 | 092600 | 262068390 | 4665 | 4675 | 4675 | 4665 | 1859 |
| 603 | 20230628 | 092500 | 253388140 | 4675 | 4705 | 4705 | 4675 | 4698 |
| 604 | 20230628 | 092400 | 231392455 | 4685 | 4705 | 4705 | 4685 | 1350 |
| 605 | 20230628 | 092300 | 225067105 | 4700 | 4700 | 4700 | 4685 | 2972 |
| 606 | 20230628 | 092200 | 211118475 | 4700 | 4700 | 4705 | 4700 | 1094 |
| 607 | 20230628 | 092100 | 205976145 | 4700 | 4700 | 4710 | 4700 | 3088 |
| 608 | 20230628 | 092000 | 191462455 | 4700 | 4715 | 4715 | 4700 | 2554 |
| 609 | 20230628 | 091900 | 179449375 | 4715 | 4710 | 4715 | 4710 | 507 |
| 610 | 20230628 | 091800 | 177061040 | 4715 | 4715 | 4715 | 4715 | 116 |
| 611 | 20230628 | 091700 | 176514100 | 4715 | 4710 | 4715 | 4710 | 158 |
| 612 | 20230628 | 091600 | 175769305 | 4715 | 4710 | 4715 | 4710 | 321 |
| 613 | 20230628 | 091500 | 174257145 | 4710 | 4710 | 4710 | 4705 | 151 |
| 614 | 20230628 | 091400 | 173546185 | 4705 | 4720 | 4720 | 4705 | 1052 |
| 615 | 20230628 | 091300 | 168587935 | 4715 | 4715 | 4715 | 4715 | 184 |
| 616 | 20230628 | 091200 | 167720375 | 4715 | 4740 | 4740 | 4715 | 657 |
| 617 | 20230628 | 091100 | 164606820 | 4705 | 4735 | 4740 | 4705 | 10092 |
| 618 | 20230628 | 091000 | 116969745 | 4735 | 4755 | 4755 | 4735 | 2554 |
| 619 | 20230628 | 090900 | 104862860 | 4740 | 4745 | 4745 | 4740 | 380 |
| 620 | 20230628 | 090800 | 103059825 | 4745 | 4750 | 4755 | 4745 | 746 |
| 621 | 20230628 | 090700 | 99517630 | 4755 | 4755 | 4755 | 4755 | 190 |
| 622 | 20230628 | 090600 | 98614180 | 4755 | 4790 | 4790 | 4755 | 4771 |
| 623 | 20230628 | 090500 | 75826935 | 4795 | 4785 | 4795 | 4780 | 4169 |
| 624 | 20230628 | 090400 | 55878300 | 4785 | 4780 | 4790 | 4780 | 2551 |
| 625 | 20230628 | 090300 | 43676545 | 4775 | 4765 | 4780 | 4765 | 4267 |
| 626 | 20230628 | 090200 | 23303550 | 4755 | 4770 | 4775 | 4755 | 330 |
| 627 | 20230628 | 090100 | 21728190 | 4775 | 4780 | 4780 | 4745 | 456 |
| 628 | 20230628 | 090000 | 19550595 | 4740 | 4725 | 4790 | 4725 | 4122 |