31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 193700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 8729 |
| 3 | 20230628 | 193600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20230628 | 193500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20230628 | 193400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20230628 | 193300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20230628 | 193200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20230628 | 193100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20230628 | 193000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20230628 | 192900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20230628 | 192800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20230628 | 192700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20230628 | 192600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20230628 | 192500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20230628 | 192400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20230628 | 192300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20230628 | 192200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20230628 | 192100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20230628 | 192000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20230628 | 191900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20230628 | 191800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20230628 | 191700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20230628 | 191600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20230628 | 191500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20230628 | 191400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20230628 | 191300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20230628 | 191200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20230628 | 191100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20230628 | 191000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20230628 | 190900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20230628 | 190800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20230628 | 190700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 8729 |
| 33 | 20230628 | 190600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20230628 | 190500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20230628 | 190400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20230628 | 190300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20230628 | 190200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20230628 | 190100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20230628 | 190000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20230628 | 185900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20230628 | 185800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20230628 | 185700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20230628 | 185600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20230628 | 185500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20230628 | 185400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20230628 | 185300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20230628 | 185200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20230628 | 185100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20230628 | 185000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20230628 | 184900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20230628 | 184800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20230628 | 184700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20230628 | 184600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20230628 | 184500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20230628 | 184400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20230628 | 184300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20230628 | 184200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20230628 | 184100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20230628 | 184000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20230628 | 183900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20230628 | 183800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20230628 | 183700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 8729 |
| 63 | 20230628 | 183600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20230628 | 183500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20230628 | 183400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20230628 | 183300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20230628 | 183200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20230628 | 183100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20230628 | 183000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20230628 | 182900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20230628 | 182800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20230628 | 182700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20230628 | 182600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20230628 | 182500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20230628 | 182400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20230628 | 182300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20230628 | 182200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20230628 | 182100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20230628 | 182000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20230628 | 181900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20230628 | 181800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20230628 | 181700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20230628 | 181600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20230628 | 181500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20230628 | 181400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20230628 | 181300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20230628 | 181200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20230628 | 181100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20230628 | 181000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20230628 | 180900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20230628 | 180800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20230628 | 180700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 8729 |
| 93 | 20230628 | 180600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20230628 | 180500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20230628 | 180400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20230628 | 180300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20230628 | 180200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20230628 | 180100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20230628 | 180000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20230628 | 175900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20230628 | 175800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20230628 | 175700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20230628 | 175600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20230628 | 175500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20230628 | 175400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20230628 | 175300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20230628 | 175200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20230628 | 175100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20230628 | 175000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20230628 | 174900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20230628 | 174800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20230628 | 174700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20230628 | 174600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20230628 | 174500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20230628 | 174400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20230628 | 174300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20230628 | 174200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20230628 | 174100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20230628 | 174000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20230628 | 173900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20230628 | 173800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20230628 | 173700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 8729 |
| 123 | 20230628 | 173600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20230628 | 173500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20230628 | 173400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20230628 | 173300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20230628 | 173200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20230628 | 173100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20230628 | 173000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20230628 | 172900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20230628 | 172800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20230628 | 172700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20230628 | 172600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20230628 | 172500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20230628 | 172400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20230628 | 172300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20230628 | 172200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20230628 | 172100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20230628 | 172000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20230628 | 171900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20230628 | 171800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20230628 | 171700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20230628 | 171600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20230628 | 171500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20230628 | 171400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20230628 | 171300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20230628 | 171200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20230628 | 171100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20230628 | 171000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20230628 | 170900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20230628 | 170800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20230628 | 170700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 8729 |
| 153 | 20230628 | 170600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20230628 | 170500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20230628 | 170400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20230628 | 170300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20230628 | 170200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20230628 | 170100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20230628 | 170000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20230628 | 165900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20230628 | 165800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20230628 | 165700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20230628 | 165600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20230628 | 165500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20230628 | 165400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20230628 | 165300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20230628 | 165200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20230628 | 165100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20230628 | 165000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20230628 | 164900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20230628 | 164800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20230628 | 164700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20230628 | 164600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20230628 | 164500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20230628 | 164400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20230628 | 164300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20230628 | 164200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20230628 | 164100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20230628 | 164000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20230628 | 163900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20230628 | 163800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20230628 | 163700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 8729 |
| 183 | 20230628 | 163600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20230628 | 163500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20230628 | 163400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20230628 | 163300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20230628 | 163200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20230628 | 163100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20230628 | 163000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20230628 | 162900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20230628 | 162800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20230628 | 162700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20230628 | 162600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20230628 | 162500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20230628 | 162400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20230628 | 162300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20230628 | 162200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20230628 | 162100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20230628 | 162000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20230628 | 161900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20230628 | 161800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20230628 | 161700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20230628 | 161600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20230628 | 161500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20230628 | 161400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20230628 | 161300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20230628 | 161200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20230628 | 161100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20230628 | 161000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20230628 | 160900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20230628 | 160800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20230628 | 160700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 8729 |
| 213 | 20230628 | 160600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20230628 | 160500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20230628 | 160400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20230628 | 160300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20230628 | 160200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20230628 | 160100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20230628 | 160000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20230628 | 155900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20230628 | 155800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20230628 | 155700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20230628 | 155600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20230628 | 155500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20230628 | 155400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20230628 | 155300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20230628 | 155200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20230628 | 155100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20230628 | 155000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20230628 | 154900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 231 | 20230628 | 154800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20230628 | 154700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 233 | 20230628 | 154600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 234 | 20230628 | 154500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 235 | 20230628 | 154400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 236 | 20230628 | 154300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 237 | 20230628 | 154200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 238 | 20230628 | 154100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 239 | 20230628 | 154000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 240 | 20230628 | 153900 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 241 | 20230628 | 153800 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 242 | 20230628 | 153700 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 8729 |
| 243 | 20230628 | 153600 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 244 | 20230628 | 153500 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 245 | 20230628 | 153400 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 246 | 20230628 | 153300 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 247 | 20230628 | 153200 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 248 | 20230628 | 153100 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 249 | 20230628 | 153000 | 1461511335 | 3960 | 3960 | 3960 | 3960 | 8729 |
| 250 | 20230628 | 152900 | 1426944495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 251 | 20230628 | 152800 | 1426944495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 252 | 20230628 | 152700 | 1426944495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 253 | 20230628 | 152600 | 1426944495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 254 | 20230628 | 152500 | 1426944495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 255 | 20230628 | 152400 | 1426944495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 256 | 20230628 | 152300 | 1426944495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 257 | 20230628 | 152200 | 1426944495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 258 | 20230628 | 152100 | 1426944495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 259 | 20230628 | 152000 | 1426944495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 260 | 20230628 | 151900 | 1426944495 | 3960 | 3960 | 3960 | 3950 | 1007 |
| 261 | 20230628 | 151800 | 1422960855 | 3960 | 3960 | 3960 | 3955 | 622 |
| 262 | 20230628 | 151700 | 1420500805 | 3955 | 3960 | 3960 | 3955 | 67 |
| 263 | 20230628 | 151600 | 1420235570 | 3960 | 3955 | 3960 | 3955 | 654 |
| 264 | 20230628 | 151500 | 1417648990 | 3965 | 3955 | 3965 | 3955 | 1069 |
| 265 | 20230628 | 151400 | 1413421085 | 3955 | 3955 | 3955 | 3955 | 25 |
| 266 | 20230628 | 151300 | 1413322210 | 3955 | 3960 | 3960 | 3955 | 730 |
| 267 | 20230628 | 151200 | 1410431610 | 3965 | 3965 | 3965 | 3965 | 4 |
| 268 | 20230628 | 151100 | 1410415750 | 3960 | 3965 | 3965 | 3960 | 601 |
| 269 | 20230628 | 151000 | 1408035780 | 3970 | 3965 | 3970 | 3960 | 909 |
| 270 | 20230628 | 150900 | 1404434680 | 3965 | 3975 | 3975 | 3965 | 655 |
| 271 | 20230628 | 150800 | 1401836570 | 3970 | 3975 | 3975 | 3970 | 1651 |
| 272 | 20230628 | 150700 | 1395282090 | 3970 | 3975 | 3975 | 3970 | 2068 |
| 273 | 20230628 | 150600 | 1387065005 | 3980 | 3980 | 3980 | 3975 | 1102 |
| 274 | 20230628 | 150500 | 1382684535 | 3980 | 3975 | 3980 | 3975 | 2579 |
| 275 | 20230628 | 150400 | 1372422635 | 3975 | 3970 | 3975 | 3970 | 183 |
| 276 | 20230628 | 150300 | 1371696115 | 3970 | 3975 | 3975 | 3970 | 355 |
| 277 | 20230628 | 150200 | 1370285265 | 3975 | 3970 | 3975 | 3970 | 533 |
| 278 | 20230628 | 150100 | 1368168090 | 3960 | 3975 | 3975 | 3960 | 463 |
| 279 | 20230628 | 150000 | 1366331590 | 3975 | 3970 | 3975 | 3970 | 2004 |
| 280 | 20230628 | 145900 | 1358367215 | 3970 | 3970 | 3970 | 3970 | 403 |
| 281 | 20230628 | 145800 | 1356767305 | 3970 | 3965 | 3970 | 3965 | 2180 |
| 282 | 20230628 | 145700 | 1348118605 | 3965 | 3965 | 3965 | 3965 | 30 |
| 283 | 20230628 | 145600 | 1347999655 | 3965 | 3965 | 3965 | 3965 | 2199 |
| 284 | 20230628 | 145500 | 1339280620 | 3960 | 3960 | 3960 | 3960 | 861 |
| 285 | 20230628 | 145400 | 1335871060 | 3960 | 3960 | 3960 | 3960 | 803 |
| 286 | 20230628 | 145300 | 1332691180 | 3965 | 3965 | 3965 | 3965 | 151 |
| 287 | 20230628 | 145200 | 1332092465 | 3960 | 3960 | 3960 | 3960 | 3 |
| 288 | 20230628 | 145100 | 1332080585 | 3955 | 3960 | 3960 | 3955 | 1298 |
| 289 | 20230628 | 145000 | 1326941135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 290 | 20230628 | 144900 | 1326941135 | 3960 | 3960 | 3965 | 3960 | 450 |
| 291 | 20230628 | 144800 | 1325158885 | 3965 | 3960 | 3965 | 3960 | 133 |
| 292 | 20230628 | 144700 | 1324632040 | 3965 | 3965 | 3965 | 3965 | 230 |
| 293 | 20230628 | 144600 | 1323720090 | 3965 | 3965 | 3965 | 3965 | 20 |
| 294 | 20230628 | 144500 | 1323640790 | 3965 | 3970 | 3975 | 3965 | 278 |
| 295 | 20230628 | 144400 | 1322536870 | 3975 | 3965 | 3975 | 3965 | 20 |
| 296 | 20230628 | 144300 | 1322457470 | 3970 | 3970 | 3970 | 3970 | 1051 |
| 297 | 20230628 | 144200 | 1318285000 | 3970 | 3960 | 3970 | 3960 | 740 |
| 298 | 20230628 | 144100 | 1315354290 | 3965 | 3960 | 3965 | 3960 | 73 |
| 299 | 20230628 | 144000 | 1315065205 | 3960 | 3965 | 3965 | 3960 | 241 |
| 300 | 20230628 | 143900 | 1314110840 | 3970 | 3970 | 3970 | 3960 | 82 |
| 301 | 20230628 | 143800 | 1313785850 | 3960 | 3960 | 3960 | 3960 | 2109 |
| 302 | 20230628 | 143700 | 1305434210 | 3960 | 3965 | 3965 | 3960 | 1825 |
| 303 | 20230628 | 143600 | 1298198880 | 3970 | 3970 | 3970 | 3970 | 3 |
| 304 | 20230628 | 143500 | 1298186970 | 3970 | 3970 | 3970 | 3970 | 274 |
| 305 | 20230628 | 143400 | 1297099190 | 3970 | 3970 | 3975 | 3970 | 1545 |
| 306 | 20230628 | 143300 | 1290965465 | 3975 | 3975 | 3975 | 3970 | 28 |
| 307 | 20230628 | 143200 | 1290854265 | 3975 | 3970 | 3975 | 3970 | 1103 |
| 308 | 20230628 | 143100 | 1286475340 | 3970 | 3970 | 3970 | 3970 | 3 |
| 309 | 20230628 | 143000 | 1286463430 | 3965 | 3965 | 3965 | 3965 | 620 |
| 310 | 20230628 | 142900 | 1284005130 | 3960 | 3960 | 3960 | 3960 | 488 |
| 311 | 20230628 | 142800 | 1282072650 | 3965 | 3960 | 3965 | 3960 | 37 |
| 312 | 20230628 | 142700 | 1281926090 | 3965 | 3960 | 3965 | 3960 | 1064 |
| 313 | 20230628 | 142600 | 1277711705 | 3970 | 3970 | 3970 | 3970 | 0 |
| 314 | 20230628 | 142500 | 1277711705 | 3970 | 3975 | 3975 | 3970 | 46 |
| 315 | 20230628 | 142400 | 1277529035 | 3975 | 3970 | 3975 | 3970 | 801 |
| 316 | 20230628 | 142300 | 1274345950 | 3960 | 3960 | 3960 | 3960 | 1 |
| 317 | 20230628 | 142200 | 1274341990 | 3960 | 3955 | 3975 | 3955 | 4254 |
| 318 | 20230628 | 142100 | 1257462865 | 3955 | 3960 | 3960 | 3955 | 160 |
| 319 | 20230628 | 142000 | 1256830015 | 3960 | 3960 | 3960 | 3960 | 3582 |
| 320 | 20230628 | 141900 | 1242645295 | 3960 | 3960 | 3960 | 3960 | 2 |
| 321 | 20230628 | 141800 | 1242637375 | 3960 | 3960 | 3960 | 3960 | 11 |
| 322 | 20230628 | 141700 | 1242593815 | 3965 | 3965 | 3965 | 3965 | 4 |
| 323 | 20230628 | 141600 | 1242577955 | 3965 | 3965 | 3965 | 3965 | 589 |
| 324 | 20230628 | 141500 | 1240242570 | 3965 | 3965 | 3965 | 3965 | 1528 |
| 325 | 20230628 | 141400 | 1234184050 | 3970 | 3970 | 3970 | 3970 | 1 |
| 326 | 20230628 | 141300 | 1234180080 | 3965 | 3970 | 3970 | 3965 | 202 |
| 327 | 20230628 | 141200 | 1233379140 | 3970 | 3970 | 3970 | 3970 | 6 |
| 328 | 20230628 | 141100 | 1233355320 | 3970 | 3970 | 3970 | 3970 | 4 |
| 329 | 20230628 | 141000 | 1233339440 | 3970 | 3970 | 3970 | 3970 | 33 |
| 330 | 20230628 | 140900 | 1233208430 | 3970 | 3970 | 3970 | 3970 | 1 |
| 331 | 20230628 | 140800 | 1233204460 | 3965 | 3970 | 3970 | 3965 | 401 |
| 332 | 20230628 | 140700 | 1231612495 | 3970 | 3970 | 3970 | 3970 | 68 |
| 333 | 20230628 | 140600 | 1231342535 | 3970 | 3970 | 3970 | 3965 | 668 |
| 334 | 20230628 | 140500 | 1228693630 | 3970 | 3970 | 3970 | 3965 | 881 |
| 335 | 20230628 | 140400 | 1225200365 | 3970 | 3970 | 3970 | 3965 | 182 |
| 336 | 20230628 | 140300 | 1224478580 | 3970 | 3970 | 3970 | 3965 | 1072 |
| 337 | 20230628 | 140200 | 1220224950 | 3970 | 3970 | 3975 | 3965 | 2151 |
| 338 | 20230628 | 140100 | 1211692120 | 3970 | 3965 | 3975 | 3965 | 3073 |
| 339 | 20230628 | 140000 | 1199501315 | 3970 | 3965 | 3970 | 3965 | 502 |
| 340 | 20230628 | 135900 | 1197510875 | 3965 | 3965 | 3970 | 3965 | 830 |
| 341 | 20230628 | 135800 | 1194219775 | 3970 | 3965 | 3970 | 3965 | 1259 |
| 342 | 20230628 | 135700 | 1189221750 | 3965 | 3960 | 3965 | 3960 | 2965 |
| 343 | 20230628 | 135600 | 1177470680 | 3960 | 3955 | 3960 | 3955 | 50 |
| 344 | 20230628 | 135500 | 1177272780 | 3955 | 3955 | 3955 | 3950 | 2126 |
| 345 | 20230628 | 135400 | 1168871550 | 3955 | 3960 | 3960 | 3955 | 1063 |
| 346 | 20230628 | 135300 | 1164662075 | 3955 | 3955 | 3955 | 3955 | 0 |
| 347 | 20230628 | 135200 | 1164662075 | 3955 | 3955 | 3955 | 3955 | 1 |
| 348 | 20230628 | 135100 | 1164658120 | 3955 | 3960 | 3960 | 3955 | 1251 |
| 349 | 20230628 | 135000 | 1159704410 | 3960 | 3960 | 3960 | 3960 | 52 |
| 350 | 20230628 | 134900 | 1159498490 | 3960 | 3960 | 3960 | 3960 | 201 |
| 351 | 20230628 | 134800 | 1158702530 | 3960 | 3960 | 3960 | 3960 | 903 |
| 352 | 20230628 | 134700 | 1155126650 | 3960 | 3960 | 3960 | 3960 | 23 |
| 353 | 20230628 | 134600 | 1155035570 | 3965 | 3965 | 3965 | 3965 | 0 |
| 354 | 20230628 | 134500 | 1155035570 | 3965 | 3965 | 3965 | 3965 | 0 |
| 355 | 20230628 | 134400 | 1155035570 | 3965 | 3965 | 3965 | 3965 | 2 |
| 356 | 20230628 | 134300 | 1155027640 | 3960 | 3960 | 3960 | 3960 | 10 |
| 357 | 20230628 | 134200 | 1154988040 | 3960 | 3965 | 3965 | 3960 | 31 |
| 358 | 20230628 | 134100 | 1154865170 | 3960 | 3960 | 3965 | 3960 | 1666 |
| 359 | 20230628 | 134000 | 1148267800 | 3960 | 3955 | 3960 | 3955 | 914 |
| 360 | 20230628 | 133900 | 1144649405 | 3950 | 3950 | 3950 | 3950 | 300 |
| 361 | 20230628 | 133800 | 1143464405 | 3950 | 3955 | 3955 | 3950 | 221 |
| 362 | 20230628 | 133700 | 1142591380 | 3955 | 3955 | 3955 | 3950 | 9 |
| 363 | 20230628 | 133600 | 1142555810 | 3955 | 3945 | 3955 | 3945 | 1115 |
| 364 | 20230628 | 133500 | 1138147040 | 3945 | 3945 | 3945 | 3945 | 0 |
| 365 | 20230628 | 133400 | 1138147040 | 3945 | 3945 | 3945 | 3945 | 1 |
| 366 | 20230628 | 133300 | 1138143095 | 3945 | 3950 | 3950 | 3945 | 75 |
| 367 | 20230628 | 133200 | 1137847025 | 3950 | 3950 | 3950 | 3950 | 728 |
| 368 | 20230628 | 133100 | 1134971425 | 3945 | 3945 | 3945 | 3945 | 47 |
| 369 | 20230628 | 133000 | 1134786010 | 3950 | 3950 | 3950 | 3950 | 27 |
| 370 | 20230628 | 132900 | 1134679360 | 3950 | 3950 | 3950 | 3950 | 129 |
| 371 | 20230628 | 132800 | 1134169810 | 3950 | 3950 | 3950 | 3950 | 10 |
| 372 | 20230628 | 132700 | 1134130310 | 3955 | 3955 | 3955 | 3955 | 300 |
| 373 | 20230628 | 132600 | 1132943810 | 3955 | 3955 | 3960 | 3955 | 419 |
| 374 | 20230628 | 132500 | 1131286660 | 3955 | 3955 | 3955 | 3955 | 252 |
| 375 | 20230628 | 132400 | 1130290000 | 3955 | 3955 | 3955 | 3950 | 317 |
| 376 | 20230628 | 132300 | 1129036465 | 3955 | 3955 | 3955 | 3955 | 0 |
| 377 | 20230628 | 132200 | 1129036465 | 3955 | 3935 | 3955 | 3935 | 1327 |
| 378 | 20230628 | 132100 | 1123789295 | 3940 | 3940 | 3940 | 3940 | 151 |
| 379 | 20230628 | 132000 | 1123194355 | 3945 | 3945 | 3945 | 3945 | 0 |
| 380 | 20230628 | 131900 | 1123194355 | 3945 | 3945 | 3945 | 3945 | 1 |
| 381 | 20230628 | 131800 | 1123190410 | 3930 | 3930 | 3930 | 3930 | 2 |
| 382 | 20230628 | 131700 | 1123182550 | 3930 | 3940 | 3940 | 3930 | 1486 |
| 383 | 20230628 | 131600 | 1117330535 | 3940 | 3940 | 3940 | 3940 | 124 |
| 384 | 20230628 | 131500 | 1116841975 | 3945 | 3950 | 3950 | 3945 | 318 |
| 385 | 20230628 | 131400 | 1115587460 | 3940 | 3940 | 3940 | 3940 | 92 |
| 386 | 20230628 | 131300 | 1115224980 | 3940 | 3940 | 3940 | 3940 | 0 |
| 387 | 20230628 | 131200 | 1115224980 | 3940 | 3940 | 3940 | 3940 | 100 |
| 388 | 20230628 | 131100 | 1114830980 | 3940 | 3940 | 3940 | 3940 | 25 |
| 389 | 20230628 | 131000 | 1114732480 | 3945 | 3945 | 3945 | 3945 | 260 |
| 390 | 20230628 | 130900 | 1113706780 | 3945 | 3945 | 3950 | 3945 | 868 |
| 391 | 20230628 | 130800 | 1110282315 | 3945 | 3945 | 3945 | 3945 | 177 |
| 392 | 20230628 | 130700 | 1109584050 | 3940 | 3940 | 3940 | 3940 | 44 |
| 393 | 20230628 | 130600 | 1109410690 | 3950 | 3950 | 3950 | 3950 | 0 |
| 394 | 20230628 | 130500 | 1109410690 | 3950 | 3950 | 3950 | 3950 | 0 |
| 395 | 20230628 | 130400 | 1109410690 | 3950 | 3950 | 3950 | 3950 | 0 |
| 396 | 20230628 | 130300 | 1109410690 | 3950 | 3950 | 3950 | 3950 | 1 |
| 397 | 20230628 | 130200 | 1109406740 | 3950 | 3950 | 3950 | 3945 | 2344 |
| 398 | 20230628 | 130100 | 1100159010 | 3945 | 3945 | 3945 | 3945 | 1 |
| 399 | 20230628 | 130000 | 1100155065 | 3950 | 3950 | 3950 | 3950 | 1 |
| 400 | 20230628 | 125900 | 1100151115 | 3950 | 3950 | 3950 | 3950 | 1 |
| 401 | 20230628 | 125800 | 1100147165 | 3950 | 3950 | 3950 | 3950 | 0 |
| 402 | 20230628 | 125700 | 1100147165 | 3950 | 3945 | 3950 | 3945 | 3 |
| 403 | 20230628 | 125600 | 1100135325 | 3950 | 3945 | 3950 | 3945 | 121 |
| 404 | 20230628 | 125500 | 1099657975 | 3950 | 3945 | 3950 | 3945 | 69 |
| 405 | 20230628 | 125400 | 1099385765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 406 | 20230628 | 125300 | 1099385765 | 3950 | 3945 | 3950 | 3940 | 2086 |
| 407 | 20230628 | 125200 | 1091164980 | 3950 | 3950 | 3950 | 3950 | 0 |
| 408 | 20230628 | 125100 | 1091164980 | 3950 | 3950 | 3950 | 3950 | 0 |
| 409 | 20230628 | 125000 | 1091164980 | 3950 | 3950 | 3950 | 3950 | 0 |
| 410 | 20230628 | 124900 | 1091164980 | 3950 | 3955 | 3955 | 3945 | 3 |
| 411 | 20230628 | 124800 | 1091153130 | 3955 | 3950 | 3955 | 3945 | 1001 |
| 412 | 20230628 | 124700 | 1087204140 | 3945 | 3945 | 3945 | 3945 | 0 |
| 413 | 20230628 | 124600 | 1087204140 | 3945 | 3945 | 3945 | 3945 | 50 |
| 414 | 20230628 | 124500 | 1087006890 | 3945 | 3945 | 3945 | 3945 | 126 |
| 415 | 20230628 | 124400 | 1086509820 | 3955 | 3950 | 3955 | 3950 | 703 |
| 416 | 20230628 | 124300 | 1083732965 | 3955 | 3955 | 3955 | 3955 | 126 |
| 417 | 20230628 | 124200 | 1083234635 | 3955 | 3950 | 3955 | 3950 | 701 |
| 418 | 20230628 | 124100 | 1080465680 | 3955 | 3955 | 3955 | 3955 | 0 |
| 419 | 20230628 | 124000 | 1080465680 | 3955 | 3950 | 3955 | 3950 | 24 |
| 420 | 20230628 | 123900 | 1080370875 | 3955 | 3950 | 3955 | 3950 | 11 |
| 421 | 20230628 | 123800 | 1080327420 | 3955 | 3950 | 3955 | 3950 | 61 |
| 422 | 20230628 | 123700 | 1080086465 | 3955 | 3955 | 3955 | 3955 | 0 |
| 423 | 20230628 | 123600 | 1080086465 | 3955 | 3950 | 3955 | 3945 | 1295 |
| 424 | 20230628 | 123500 | 1074975895 | 3955 | 3955 | 3955 | 3950 | 1204 |
| 425 | 20230628 | 123400 | 1070218595 | 3950 | 3955 | 3955 | 3950 | 1058 |
| 426 | 20230628 | 123300 | 1066039490 | 3955 | 3955 | 3955 | 3955 | 1 |
| 427 | 20230628 | 123200 | 1066035535 | 3960 | 3950 | 3960 | 3950 | 1069 |
| 428 | 20230628 | 123100 | 1061810735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 429 | 20230628 | 123000 | 1061810735 | 3955 | 3955 | 3955 | 3955 | 0 |
| 430 | 20230628 | 122900 | 1061810735 | 3955 | 3950 | 3955 | 3950 | 152 |
| 431 | 20230628 | 122800 | 1061210330 | 3955 | 3950 | 3955 | 3950 | 230 |
| 432 | 20230628 | 122700 | 1060301680 | 3960 | 3955 | 3960 | 3955 | 2112 |
| 433 | 20230628 | 122600 | 1051948710 | 3955 | 3945 | 3955 | 3935 | 4861 |
| 434 | 20230628 | 122500 | 1032780660 | 3950 | 3940 | 3950 | 3940 | 574 |
| 435 | 20230628 | 122400 | 1030513370 | 3940 | 3950 | 3950 | 3940 | 2 |
| 436 | 20230628 | 122300 | 1030505480 | 3950 | 3945 | 3950 | 3940 | 7 |
| 437 | 20230628 | 122200 | 1030477880 | 3940 | 3940 | 3940 | 3940 | 1000 |
| 438 | 20230628 | 122100 | 1026537880 | 3940 | 3945 | 3945 | 3935 | 4 |
| 439 | 20230628 | 122000 | 1026522120 | 3945 | 3945 | 3950 | 3945 | 1316 |
| 440 | 20230628 | 121900 | 1021325730 | 3940 | 3940 | 3940 | 3925 | 5032 |
| 441 | 20230628 | 121800 | 1001542720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 442 | 20230628 | 121700 | 1001542720 | 3945 | 3945 | 3945 | 3945 | 0 |
| 443 | 20230628 | 121600 | 1001542720 | 3945 | 3945 | 3945 | 3945 | 2 |
| 444 | 20230628 | 121500 | 1001534830 | 3945 | 3945 | 3945 | 3945 | 201 |
| 445 | 20230628 | 121400 | 1000741885 | 3940 | 3940 | 3940 | 3940 | 400 |
| 446 | 20230628 | 121300 | 999165885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 447 | 20230628 | 121200 | 999165885 | 3940 | 3940 | 3940 | 3940 | 20 |
| 448 | 20230628 | 121100 | 999087085 | 3940 | 3940 | 3940 | 3940 | 47 |
| 449 | 20230628 | 121000 | 998901905 | 3940 | 3945 | 3945 | 3940 | 201 |
| 450 | 20230628 | 120900 | 998109960 | 3940 | 3940 | 3940 | 3940 | 34 |
| 451 | 20230628 | 120800 | 997976000 | 3940 | 3940 | 3940 | 3940 | 16 |
| 452 | 20230628 | 120700 | 997912960 | 3940 | 3940 | 3940 | 3940 | 10 |
| 453 | 20230628 | 120600 | 997873560 | 3940 | 3940 | 3940 | 3940 | 0 |
| 454 | 20230628 | 120500 | 997873560 | 3940 | 3935 | 3940 | 3935 | 283 |
| 455 | 20230628 | 120400 | 996759805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 456 | 20230628 | 120300 | 996759805 | 3940 | 3940 | 3940 | 3940 | 31 |
| 457 | 20230628 | 120200 | 996637665 | 3935 | 3935 | 3935 | 3935 | 0 |
| 458 | 20230628 | 120100 | 996637665 | 3935 | 3935 | 3935 | 3935 | 0 |
| 459 | 20230628 | 120000 | 996637665 | 3935 | 3935 | 3935 | 3935 | 341 |
| 460 | 20230628 | 115900 | 995295830 | 3930 | 3930 | 3930 | 3930 | 0 |
| 461 | 20230628 | 115800 | 995295830 | 3930 | 3930 | 3930 | 3930 | 300 |
| 462 | 20230628 | 115700 | 994116830 | 3935 | 3935 | 3935 | 3935 | 0 |
| 463 | 20230628 | 115600 | 994116830 | 3935 | 3935 | 3935 | 3935 | 55 |
| 464 | 20230628 | 115500 | 993900405 | 3935 | 3935 | 3935 | 3935 | 22 |
| 465 | 20230628 | 115400 | 993813835 | 3935 | 3935 | 3935 | 3935 | 500 |
| 466 | 20230628 | 115300 | 991846335 | 3935 | 3935 | 3935 | 3935 | 6 |
| 467 | 20230628 | 115200 | 991822725 | 3935 | 3935 | 3935 | 3935 | 1 |
| 468 | 20230628 | 115100 | 991818790 | 3940 | 3940 | 3940 | 3940 | 0 |
| 469 | 20230628 | 115000 | 991818790 | 3940 | 3940 | 3940 | 3940 | 1 |
| 470 | 20230628 | 114900 | 991814850 | 3940 | 3935 | 3945 | 3935 | 265 |
| 471 | 20230628 | 114800 | 990772020 | 3935 | 3935 | 3935 | 3935 | 1 |
| 472 | 20230628 | 114700 | 990768085 | 3930 | 3940 | 3940 | 3930 | 400 |
| 473 | 20230628 | 114600 | 989194040 | 3940 | 3935 | 3940 | 3935 | 101 |
| 474 | 20230628 | 114500 | 988796105 | 3940 | 3940 | 3940 | 3940 | 2999 |
| 475 | 20230628 | 114400 | 976980045 | 3945 | 3945 | 3945 | 3945 | 2 |
| 476 | 20230628 | 114300 | 976972155 | 3945 | 3945 | 3945 | 3945 | 9 |
| 477 | 20230628 | 114200 | 976936650 | 3945 | 3945 | 3945 | 3945 | 43 |
| 478 | 20230628 | 114100 | 976767015 | 3945 | 3945 | 3945 | 3945 | 7 |
| 479 | 20230628 | 114000 | 976739400 | 3950 | 3950 | 3950 | 3950 | 28 |
| 480 | 20230628 | 113900 | 976628800 | 3945 | 3945 | 3945 | 3945 | 718 |
| 481 | 20230628 | 113800 | 973796290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 482 | 20230628 | 113700 | 973796290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 483 | 20230628 | 113600 | 973796290 | 3940 | 3940 | 3940 | 3940 | 1 |
| 484 | 20230628 | 113500 | 973792350 | 3940 | 3940 | 3940 | 3940 | 0 |
| 485 | 20230628 | 113400 | 973792350 | 3940 | 3940 | 3940 | 3940 | 644 |
| 486 | 20230628 | 113300 | 971254990 | 3940 | 3945 | 3945 | 3940 | 794 |
| 487 | 20230628 | 113200 | 968126380 | 3950 | 3950 | 3950 | 3950 | 0 |
| 488 | 20230628 | 113100 | 968126380 | 3950 | 3950 | 3950 | 3950 | 0 |
| 489 | 20230628 | 113000 | 968126380 | 3950 | 3950 | 3950 | 3950 | 291 |
| 490 | 20230628 | 112900 | 966976930 | 3950 | 3960 | 3960 | 3950 | 90 |
| 491 | 20230628 | 112800 | 966621380 | 3955 | 3955 | 3955 | 3955 | 1077 |
| 492 | 20230628 | 112700 | 962361845 | 3955 | 3950 | 3955 | 3950 | 2541 |
| 493 | 20230628 | 112600 | 952324875 | 3940 | 3935 | 3940 | 3935 | 1060 |
| 494 | 20230628 | 112500 | 948151410 | 3930 | 3930 | 3930 | 3930 | 11 |
| 495 | 20230628 | 112400 | 948108180 | 3925 | 3925 | 3925 | 3925 | 1501 |
| 496 | 20230628 | 112300 | 942216755 | 3925 | 3925 | 3925 | 3925 | 0 |
| 497 | 20230628 | 112200 | 942216755 | 3925 | 3925 | 3925 | 3925 | 10000 |
| 498 | 20230628 | 112100 | 902966755 | 3940 | 3935 | 3940 | 3930 | 2001 |
| 499 | 20230628 | 112000 | 895096175 | 3935 | 3935 | 3935 | 3935 | 1065 |
| 500 | 20230628 | 111900 | 890905400 | 3930 | 3935 | 3935 | 3930 | 1178 |
| 501 | 20230628 | 111800 | 886275825 | 3935 | 3935 | 3935 | 3935 | 2 |
| 502 | 20230628 | 111700 | 886267955 | 3935 | 3940 | 3940 | 3935 | 1648 |
| 503 | 20230628 | 111600 | 879779945 | 3930 | 3940 | 3940 | 3930 | 440 |
| 504 | 20230628 | 111500 | 878047480 | 3940 | 3940 | 3940 | 3940 | 27 |
| 505 | 20230628 | 111400 | 877941100 | 3940 | 3935 | 3945 | 3930 | 1259 |
| 506 | 20230628 | 111300 | 872992445 | 3950 | 3940 | 3950 | 3925 | 1455 |
| 507 | 20230628 | 111200 | 867278460 | 3940 | 3935 | 3940 | 3930 | 1639 |
| 508 | 20230628 | 111100 | 860831095 | 3955 | 3955 | 3955 | 3950 | 71 |
| 509 | 20230628 | 111000 | 860550380 | 3930 | 3950 | 3950 | 3925 | 4467 |
| 510 | 20230628 | 110900 | 842975020 | 3950 | 3955 | 3955 | 3950 | 4023 |
| 511 | 20230628 | 110800 | 827078825 | 3955 | 3955 | 3955 | 3955 | 2587 |
| 512 | 20230628 | 110700 | 816847240 | 3955 | 3975 | 3975 | 3955 | 2477 |
| 513 | 20230628 | 110600 | 807050670 | 3960 | 3970 | 3975 | 3955 | 1998 |
| 514 | 20230628 | 110500 | 799123605 | 3975 | 3975 | 3975 | 3975 | 103 |
| 515 | 20230628 | 110400 | 798714180 | 3975 | 3970 | 3975 | 3970 | 87 |
| 516 | 20230628 | 110300 | 798368555 | 3975 | 3975 | 3975 | 3975 | 10 |
| 517 | 20230628 | 110200 | 798328805 | 3975 | 3975 | 3975 | 3975 | 1205 |
| 518 | 20230628 | 110100 | 793538930 | 3985 | 3980 | 3985 | 3980 | 822 |
| 519 | 20230628 | 110000 | 790267365 | 3980 | 3985 | 3985 | 3980 | 37 |
| 520 | 20230628 | 105900 | 790120005 | 3985 | 3985 | 3985 | 3985 | 104 |
| 521 | 20230628 | 105800 | 789705565 | 3980 | 3980 | 3980 | 3980 | 445 |
| 522 | 20230628 | 105700 | 787934465 | 3980 | 3980 | 3980 | 3980 | 546 |
| 523 | 20230628 | 105600 | 785761385 | 3985 | 3980 | 3985 | 3975 | 3129 |
| 524 | 20230628 | 105500 | 773304090 | 3985 | 3990 | 3990 | 3985 | 1614 |
| 525 | 20230628 | 105400 | 766869605 | 3990 | 3995 | 4000 | 3985 | 2402 |
| 526 | 20230628 | 105300 | 757281005 | 3995 | 3985 | 3995 | 3985 | 8376 |
| 527 | 20230628 | 105200 | 723851110 | 3985 | 3985 | 3990 | 3985 | 291 |
| 528 | 20230628 | 105100 | 722690475 | 3985 | 3980 | 3985 | 3980 | 2079 |
| 529 | 20230628 | 105000 | 714406715 | 3985 | 3985 | 3985 | 3985 | 30 |
| 530 | 20230628 | 104900 | 714287165 | 3990 | 3980 | 3990 | 3980 | 490 |
| 531 | 20230628 | 104800 | 712335275 | 3975 | 3975 | 3975 | 3975 | 12 |
| 532 | 20230628 | 104700 | 712287575 | 3980 | 3975 | 3980 | 3975 | 323 |
| 533 | 20230628 | 104600 | 711002130 | 3975 | 3980 | 3980 | 3975 | 1050 |
| 534 | 20230628 | 104500 | 706826880 | 3980 | 3985 | 3990 | 3980 | 1629 |
| 535 | 20230628 | 104400 | 700334500 | 3990 | 3970 | 3990 | 3970 | 6004 |
| 536 | 20230628 | 104300 | 676404550 | 3970 | 3970 | 3970 | 3970 | 12 |
| 537 | 20230628 | 104200 | 676356910 | 3975 | 3975 | 3975 | 3975 | 403 |
| 538 | 20230628 | 104100 | 674754985 | 3980 | 3985 | 3985 | 3975 | 1130 |
| 539 | 20230628 | 104000 | 670259855 | 3985 | 3985 | 3985 | 3985 | 635 |
| 540 | 20230628 | 103900 | 667729380 | 3990 | 3985 | 3990 | 3985 | 4345 |
| 541 | 20230628 | 103800 | 650407990 | 3985 | 3980 | 3985 | 3980 | 733 |
| 542 | 20230628 | 103700 | 647487175 | 3980 | 3985 | 3985 | 3980 | 173 |
| 543 | 20230628 | 103600 | 646798135 | 3985 | 3965 | 3985 | 3965 | 27775 |
| 544 | 20230628 | 103500 | 536430295 | 3960 | 3965 | 3965 | 3960 | 28 |
| 545 | 20230628 | 103400 | 536319365 | 3960 | 3960 | 3960 | 3960 | 4 |
| 546 | 20230628 | 103300 | 536303525 | 3965 | 3965 | 3965 | 3965 | 6 |
| 547 | 20230628 | 103200 | 536279735 | 3970 | 3965 | 3970 | 3965 | 674 |
| 548 | 20230628 | 103100 | 533606570 | 3970 | 3970 | 3970 | 3970 | 0 |
| 549 | 20230628 | 103000 | 533606570 | 3970 | 3965 | 3970 | 3965 | 1754 |
| 550 | 20230628 | 102900 | 526651775 | 3955 | 3950 | 3960 | 3950 | 6316 |
| 551 | 20230628 | 102800 | 501693460 | 3950 | 3950 | 3950 | 3950 | 291 |
| 552 | 20230628 | 102700 | 500544010 | 3950 | 3965 | 3965 | 3950 | 618 |
| 553 | 20230628 | 102600 | 498101130 | 3965 | 3955 | 3965 | 3955 | 171 |
| 554 | 20230628 | 102500 | 497424615 | 3960 | 3960 | 3960 | 3960 | 406 |
| 555 | 20230628 | 102400 | 495816855 | 3960 | 3955 | 3960 | 3950 | 264 |
| 556 | 20230628 | 102300 | 494772850 | 3955 | 3950 | 3955 | 3950 | 396 |
| 557 | 20230628 | 102200 | 493208460 | 3950 | 3945 | 3950 | 3945 | 483 |
| 558 | 20230628 | 102100 | 491302900 | 3935 | 3940 | 3940 | 3935 | 411 |
| 559 | 20230628 | 102000 | 489684865 | 3940 | 3940 | 3940 | 3940 | 0 |
| 560 | 20230628 | 101900 | 489684865 | 3940 | 3940 | 3940 | 3940 | 507 |
| 561 | 20230628 | 101800 | 487687285 | 3940 | 3945 | 3945 | 3940 | 1235 |
| 562 | 20230628 | 101700 | 482816650 | 3950 | 3950 | 3950 | 3950 | 0 |
| 563 | 20230628 | 101600 | 482816650 | 3950 | 3950 | 3950 | 3950 | 972 |
| 564 | 20230628 | 101500 | 478977250 | 3955 | 3955 | 3955 | 3955 | 82 |
| 565 | 20230628 | 101400 | 478652940 | 3955 | 3955 | 3955 | 3955 | 806 |
| 566 | 20230628 | 101300 | 475465210 | 3960 | 3970 | 3970 | 3960 | 250 |
| 567 | 20230628 | 101200 | 474475195 | 3960 | 3965 | 3970 | 3960 | 1028 |
| 568 | 20230628 | 101100 | 470402105 | 3965 | 3965 | 3965 | 3965 | 500 |
| 569 | 20230628 | 101000 | 468419605 | 3970 | 3965 | 3970 | 3965 | 512 |
| 570 | 20230628 | 100900 | 466387010 | 3970 | 3965 | 3970 | 3965 | 101 |
| 571 | 20230628 | 100800 | 465986540 | 3970 | 3965 | 3970 | 3965 | 562 |
| 572 | 20230628 | 100700 | 463757950 | 3975 | 3970 | 3975 | 3970 | 1278 |
| 573 | 20230628 | 100600 | 458684285 | 3970 | 3965 | 3970 | 3965 | 637 |
| 574 | 20230628 | 100500 | 456158475 | 3965 | 3965 | 3965 | 3960 | 209 |
| 575 | 20230628 | 100400 | 455330290 | 3960 | 3955 | 3960 | 3955 | 621 |
| 576 | 20230628 | 100300 | 452873735 | 3970 | 3960 | 3970 | 3955 | 919 |
| 577 | 20230628 | 100200 | 449228790 | 3960 | 3960 | 3960 | 3960 | 181 |
| 578 | 20230628 | 100100 | 448512030 | 3975 | 3975 | 3975 | 3975 | 1660 |
| 579 | 20230628 | 100000 | 441913530 | 3970 | 3965 | 3975 | 3965 | 2531 |
| 580 | 20230628 | 095900 | 431865190 | 3960 | 3955 | 3960 | 3955 | 949 |
| 581 | 20230628 | 095800 | 428107200 | 3950 | 3950 | 3950 | 3950 | 0 |
| 582 | 20230628 | 095700 | 428107200 | 3950 | 3950 | 3950 | 3950 | 637 |
| 583 | 20230628 | 095600 | 425591050 | 3950 | 3950 | 3950 | 3950 | 73 |
| 584 | 20230628 | 095500 | 425302700 | 3950 | 3950 | 3950 | 3950 | 414 |
| 585 | 20230628 | 095400 | 423667400 | 3945 | 3945 | 3945 | 3945 | 273 |
| 586 | 20230628 | 095300 | 422590415 | 3945 | 3945 | 3945 | 3945 | 253 |
| 587 | 20230628 | 095200 | 421592330 | 3945 | 3955 | 3955 | 3945 | 202 |
| 588 | 20230628 | 095100 | 420794410 | 3955 | 3955 | 3955 | 3955 | 69 |
| 589 | 20230628 | 095000 | 420521515 | 3955 | 3955 | 3955 | 3945 | 1005 |
| 590 | 20230628 | 094900 | 416552770 | 3955 | 3965 | 3965 | 3955 | 2945 |
| 591 | 20230628 | 094800 | 404890435 | 3965 | 3970 | 3970 | 3965 | 1624 |
| 592 | 20230628 | 094700 | 398450915 | 3965 | 3975 | 3980 | 3965 | 2728 |
| 593 | 20230628 | 094600 | 387626100 | 3980 | 3960 | 3980 | 3960 | 4792 |
| 594 | 20230628 | 094500 | 368604030 | 3965 | 3940 | 3965 | 3940 | 20736 |
| 595 | 20230628 | 094400 | 286638965 | 3935 | 3935 | 3940 | 3935 | 4703 |
| 596 | 20230628 | 094300 | 268121600 | 3935 | 3935 | 3935 | 3935 | 25 |
| 597 | 20230628 | 094200 | 268023225 | 3935 | 3915 | 3935 | 3915 | 4837 |
| 598 | 20230628 | 094100 | 249043650 | 3915 | 3910 | 3915 | 3900 | 4690 |
| 599 | 20230628 | 094000 | 230738505 | 3910 | 3910 | 3910 | 3910 | 874 |
| 600 | 20230628 | 093900 | 227321165 | 3910 | 3910 | 3910 | 3910 | 300 |
| 601 | 20230628 | 093800 | 226148165 | 3920 | 3910 | 3920 | 3910 | 501 |
| 602 | 20230628 | 093700 | 224189245 | 3910 | 3925 | 3925 | 3905 | 8002 |
| 603 | 20230628 | 093600 | 192896550 | 3925 | 3930 | 3930 | 3925 | 6 |
| 604 | 20230628 | 093500 | 192872990 | 3930 | 3925 | 3930 | 3925 | 102 |
| 605 | 20230628 | 093400 | 192472630 | 3930 | 3930 | 3930 | 3930 | 1 |
| 606 | 20230628 | 093300 | 192468700 | 3915 | 3925 | 3930 | 3915 | 1416 |
| 607 | 20230628 | 093200 | 186917880 | 3920 | 3925 | 3925 | 3920 | 1452 |
| 608 | 20230628 | 093100 | 181224700 | 3930 | 3925 | 3930 | 3925 | 12 |
| 609 | 20230628 | 093000 | 181177590 | 3930 | 3930 | 3930 | 3930 | 411 |
| 610 | 20230628 | 092900 | 179562360 | 3930 | 3935 | 3935 | 3930 | 59 |
| 611 | 20230628 | 092800 | 179330225 | 3935 | 3935 | 3935 | 3935 | 105 |
| 612 | 20230628 | 092700 | 178917050 | 3930 | 3930 | 3935 | 3925 | 219 |
| 613 | 20230628 | 092600 | 178057455 | 3940 | 3940 | 3945 | 3920 | 3171 |
| 614 | 20230628 | 092500 | 165605190 | 3945 | 3940 | 3945 | 3940 | 5906 |
| 615 | 20230628 | 092400 | 142323850 | 3945 | 3935 | 3945 | 3935 | 3389 |
| 616 | 20230628 | 092300 | 128978780 | 3935 | 3930 | 3935 | 3920 | 128 |
| 617 | 20230628 | 092200 | 128476650 | 3935 | 3940 | 3940 | 3935 | 101 |
| 618 | 20230628 | 092100 | 128079210 | 3930 | 3910 | 3935 | 3910 | 8244 |
| 619 | 20230628 | 092000 | 95728505 | 3910 | 3915 | 3915 | 3910 | 1179 |
| 620 | 20230628 | 091900 | 91114365 | 3920 | 3920 | 3920 | 3920 | 131 |
| 621 | 20230628 | 091800 | 90600845 | 3925 | 3920 | 3925 | 3920 | 228 |
| 622 | 20230628 | 091700 | 89707075 | 3925 | 3920 | 3925 | 3920 | 695 |
| 623 | 20230628 | 091600 | 86982665 | 3920 | 3920 | 3925 | 3920 | 1556 |
| 624 | 20230628 | 091500 | 80883120 | 3920 | 3920 | 3920 | 3920 | 23 |
| 625 | 20230628 | 091400 | 80792960 | 3915 | 3920 | 3920 | 3915 | 454 |
| 626 | 20230628 | 091300 | 79015530 | 3920 | 3920 | 3920 | 3920 | 0 |
| 627 | 20230628 | 091200 | 79015530 | 3920 | 3915 | 3920 | 3915 | 50 |
| 628 | 20230628 | 091100 | 78819535 | 3925 | 3915 | 3925 | 3915 | 500 |
| 629 | 20230628 | 091000 | 76859265 | 3920 | 3915 | 3920 | 3905 | 894 |
| 630 | 20230628 | 090900 | 73354915 | 3910 | 3920 | 3920 | 3910 | 2043 |
| 631 | 20230628 | 090800 | 65356500 | 3925 | 3920 | 3925 | 3920 | 877 |
| 632 | 20230628 | 090700 | 61914285 | 3925 | 3925 | 3930 | 3925 | 851 |
| 633 | 20230628 | 090600 | 58574105 | 3925 | 3895 | 3930 | 3895 | 3526 |
| 634 | 20230628 | 090500 | 44777055 | 3895 | 3885 | 3895 | 3885 | 733 |
| 635 | 20230628 | 090400 | 41923340 | 3895 | 3895 | 3900 | 3895 | 1271 |
| 636 | 20230628 | 090300 | 36972790 | 3900 | 3900 | 3900 | 3880 | 278 |
| 637 | 20230628 | 090200 | 35888990 | 3880 | 3895 | 3895 | 3880 | 4063 |
| 638 | 20230628 | 090100 | 20116500 | 3895 | 3890 | 3895 | 3890 | 1355 |
| 639 | 20230628 | 090000 | 14839240 | 3885 | 3890 | 3890 | 3885 | 3816 |