31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 194000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 6956 |
| 3 | 20230626 | 193900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 4 | 20230626 | 193800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 5 | 20230626 | 193700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 6 | 20230626 | 193600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 7 | 20230626 | 193500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 8 | 20230626 | 193400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 9 | 20230626 | 193300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 10 | 20230626 | 193200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 11 | 20230626 | 193100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 12 | 20230626 | 193000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 13 | 20230626 | 192900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 14 | 20230626 | 192800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 15 | 20230626 | 192700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 16 | 20230626 | 192600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 17 | 20230626 | 192500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 18 | 20230626 | 192400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 19 | 20230626 | 192300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 20 | 20230626 | 192200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 21 | 20230626 | 192100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 22 | 20230626 | 192000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 23 | 20230626 | 191900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 24 | 20230626 | 191800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 25 | 20230626 | 191700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 26 | 20230626 | 191600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 27 | 20230626 | 191500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 28 | 20230626 | 191400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 29 | 20230626 | 191300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 30 | 20230626 | 191200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 31 | 20230626 | 191100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 32 | 20230626 | 191000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 6956 |
| 33 | 20230626 | 190900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 34 | 20230626 | 190800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 35 | 20230626 | 190700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 36 | 20230626 | 190600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 37 | 20230626 | 190500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 38 | 20230626 | 190400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 39 | 20230626 | 190300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 40 | 20230626 | 190200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 41 | 20230626 | 190100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 42 | 20230626 | 190000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 43 | 20230626 | 185900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 44 | 20230626 | 185800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 45 | 20230626 | 185700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 46 | 20230626 | 185600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 47 | 20230626 | 185500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 48 | 20230626 | 185400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 49 | 20230626 | 185300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 50 | 20230626 | 185200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 51 | 20230626 | 185100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 52 | 20230626 | 185000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 53 | 20230626 | 184900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 54 | 20230626 | 184800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 55 | 20230626 | 184700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 56 | 20230626 | 184600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 57 | 20230626 | 184500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 58 | 20230626 | 184400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 59 | 20230626 | 184300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 60 | 20230626 | 184200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 61 | 20230626 | 184100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 62 | 20230626 | 184000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 6956 |
| 63 | 20230626 | 183900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 64 | 20230626 | 183800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 65 | 20230626 | 183700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 66 | 20230626 | 183600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 67 | 20230626 | 183500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 68 | 20230626 | 183400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 69 | 20230626 | 183300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 70 | 20230626 | 183200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 71 | 20230626 | 183100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 72 | 20230626 | 183000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 73 | 20230626 | 182900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 74 | 20230626 | 182800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 75 | 20230626 | 182700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 76 | 20230626 | 182600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 77 | 20230626 | 182500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 78 | 20230626 | 182400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 79 | 20230626 | 182300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 80 | 20230626 | 182200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 81 | 20230626 | 182100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 82 | 20230626 | 182000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 83 | 20230626 | 181900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 84 | 20230626 | 181800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 85 | 20230626 | 181700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 86 | 20230626 | 181600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 87 | 20230626 | 181500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 88 | 20230626 | 181400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 89 | 20230626 | 181300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 90 | 20230626 | 181200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 91 | 20230626 | 181100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 92 | 20230626 | 181000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 6956 |
| 93 | 20230626 | 180900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 94 | 20230626 | 180800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 95 | 20230626 | 180700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 96 | 20230626 | 180600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 97 | 20230626 | 180500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 98 | 20230626 | 180400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 99 | 20230626 | 180300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 100 | 20230626 | 180200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 101 | 20230626 | 180100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 102 | 20230626 | 180000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 103 | 20230626 | 175900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 104 | 20230626 | 175800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 105 | 20230626 | 175700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 106 | 20230626 | 175600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 107 | 20230626 | 175500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 108 | 20230626 | 175400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 109 | 20230626 | 175300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 110 | 20230626 | 175200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 111 | 20230626 | 175100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 112 | 20230626 | 175000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 113 | 20230626 | 174900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 114 | 20230626 | 174800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 115 | 20230626 | 174700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 116 | 20230626 | 174600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 117 | 20230626 | 174500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 118 | 20230626 | 174400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 119 | 20230626 | 174300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 120 | 20230626 | 174200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 121 | 20230626 | 174100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 122 | 20230626 | 174000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 6956 |
| 123 | 20230626 | 173900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 124 | 20230626 | 173800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 125 | 20230626 | 173700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 126 | 20230626 | 173600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 127 | 20230626 | 173500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 128 | 20230626 | 173400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 129 | 20230626 | 173300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 130 | 20230626 | 173200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 131 | 20230626 | 173100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 132 | 20230626 | 173000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 133 | 20230626 | 172900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 134 | 20230626 | 172800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 135 | 20230626 | 172700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 136 | 20230626 | 172600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 137 | 20230626 | 172500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 138 | 20230626 | 172400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 139 | 20230626 | 172300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 140 | 20230626 | 172200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 141 | 20230626 | 172100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 142 | 20230626 | 172000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 143 | 20230626 | 171900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 144 | 20230626 | 171800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 145 | 20230626 | 171700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 146 | 20230626 | 171600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 147 | 20230626 | 171500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 148 | 20230626 | 171400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 149 | 20230626 | 171300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 150 | 20230626 | 171200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 151 | 20230626 | 171100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 152 | 20230626 | 171000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 6956 |
| 153 | 20230626 | 170900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 154 | 20230626 | 170800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 155 | 20230626 | 170700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 156 | 20230626 | 170600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 157 | 20230626 | 170500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 158 | 20230626 | 170400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 159 | 20230626 | 170300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 160 | 20230626 | 170200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 161 | 20230626 | 170100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 162 | 20230626 | 170000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 163 | 20230626 | 165900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 164 | 20230626 | 165800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 165 | 20230626 | 165700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 166 | 20230626 | 165600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 167 | 20230626 | 165500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 168 | 20230626 | 165400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 169 | 20230626 | 165300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 170 | 20230626 | 165200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 171 | 20230626 | 165100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 172 | 20230626 | 165000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 173 | 20230626 | 164900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 174 | 20230626 | 164800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 175 | 20230626 | 164700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 176 | 20230626 | 164600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 177 | 20230626 | 164500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 178 | 20230626 | 164400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 179 | 20230626 | 164300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 180 | 20230626 | 164200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 181 | 20230626 | 164100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 182 | 20230626 | 164000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 6956 |
| 183 | 20230626 | 163900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 184 | 20230626 | 163800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 185 | 20230626 | 163700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 186 | 20230626 | 163600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 187 | 20230626 | 163500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 188 | 20230626 | 163400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 189 | 20230626 | 163300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 190 | 20230626 | 163200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 191 | 20230626 | 163100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 192 | 20230626 | 163000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 193 | 20230626 | 162900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 194 | 20230626 | 162800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 195 | 20230626 | 162700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 196 | 20230626 | 162600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 197 | 20230626 | 162500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 198 | 20230626 | 162400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 199 | 20230626 | 162300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 200 | 20230626 | 162200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 201 | 20230626 | 162100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 202 | 20230626 | 162000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 203 | 20230626 | 161900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 204 | 20230626 | 161800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 205 | 20230626 | 161700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 206 | 20230626 | 161600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 207 | 20230626 | 161500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 208 | 20230626 | 161400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 209 | 20230626 | 161300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 210 | 20230626 | 161200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 211 | 20230626 | 161100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 212 | 20230626 | 161000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 6956 |
| 213 | 20230626 | 160900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 214 | 20230626 | 160800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 215 | 20230626 | 160700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 216 | 20230626 | 160600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 217 | 20230626 | 160500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 218 | 20230626 | 160400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 219 | 20230626 | 160300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 220 | 20230626 | 160200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 221 | 20230626 | 160100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 222 | 20230626 | 160000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 223 | 20230626 | 155900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 224 | 20230626 | 155800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 225 | 20230626 | 155700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 226 | 20230626 | 155600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 227 | 20230626 | 155500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 228 | 20230626 | 155400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 229 | 20230626 | 155300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 230 | 20230626 | 155200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 231 | 20230626 | 155100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 232 | 20230626 | 155000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 233 | 20230626 | 154900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 234 | 20230626 | 154800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 235 | 20230626 | 154700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 236 | 20230626 | 154600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 237 | 20230626 | 154500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 238 | 20230626 | 154400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 239 | 20230626 | 154300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 240 | 20230626 | 154200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 241 | 20230626 | 154100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 242 | 20230626 | 154000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 6956 |
| 243 | 20230626 | 153900 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 244 | 20230626 | 153800 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 245 | 20230626 | 153700 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 246 | 20230626 | 153600 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 247 | 20230626 | 153500 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 248 | 20230626 | 153400 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 249 | 20230626 | 153300 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 250 | 20230626 | 153200 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 251 | 20230626 | 153100 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 252 | 20230626 | 153000 | 1235809780 | 2925 | 2925 | 2925 | 2925 | 6956 |
| 253 | 20230626 | 152900 | 1215463480 | 2925 | 2925 | 2925 | 2925 | 0 |
| 254 | 20230626 | 152800 | 1215463480 | 2925 | 2925 | 2925 | 2925 | 0 |
| 255 | 20230626 | 152700 | 1215463480 | 2925 | 2925 | 2925 | 2925 | 0 |
| 256 | 20230626 | 152600 | 1215463480 | 2925 | 2925 | 2925 | 2925 | 0 |
| 257 | 20230626 | 152500 | 1215463480 | 2925 | 2925 | 2925 | 2925 | 0 |
| 258 | 20230626 | 152400 | 1215463480 | 2925 | 2925 | 2925 | 2925 | 0 |
| 259 | 20230626 | 152300 | 1215463480 | 2925 | 2925 | 2925 | 2925 | 0 |
| 260 | 20230626 | 152200 | 1215463480 | 2925 | 2925 | 2925 | 2925 | 0 |
| 261 | 20230626 | 152100 | 1215463480 | 2925 | 2925 | 2925 | 2925 | 0 |
| 262 | 20230626 | 152000 | 1215463480 | 2925 | 2925 | 2925 | 2925 | 0 |
| 263 | 20230626 | 151900 | 1215463480 | 2925 | 2935 | 2935 | 2925 | 1162 |
| 264 | 20230626 | 151800 | 1212056390 | 2945 | 2935 | 2945 | 2935 | 1531 |
| 265 | 20230626 | 151700 | 1207562895 | 2935 | 2935 | 2935 | 2935 | 381 |
| 266 | 20230626 | 151600 | 1206444660 | 2950 | 2935 | 2950 | 2935 | 97 |
| 267 | 20230626 | 151500 | 1206159950 | 2935 | 2955 | 2955 | 2935 | 171 |
| 268 | 20230626 | 151400 | 1205658045 | 2935 | 2960 | 2960 | 2935 | 192 |
| 269 | 20230626 | 151300 | 1205094275 | 2960 | 2960 | 2960 | 2960 | 0 |
| 270 | 20230626 | 151200 | 1205094275 | 2960 | 2960 | 2960 | 2960 | 1 |
| 271 | 20230626 | 151100 | 1205091315 | 2915 | 2945 | 2950 | 2915 | 3368 |
| 272 | 20230626 | 151000 | 1195224260 | 2960 | 2960 | 2960 | 2960 | 300 |
| 273 | 20230626 | 150900 | 1194336260 | 2950 | 2945 | 2950 | 2930 | 3136 |
| 274 | 20230626 | 150800 | 1185112945 | 2940 | 2940 | 2940 | 2940 | 313 |
| 275 | 20230626 | 150700 | 1184192725 | 2945 | 2945 | 2945 | 2945 | 0 |
| 276 | 20230626 | 150600 | 1184192725 | 2945 | 2950 | 2950 | 2945 | 546 |
| 277 | 20230626 | 150500 | 1182582550 | 2960 | 2960 | 2960 | 2960 | 0 |
| 278 | 20230626 | 150400 | 1182582550 | 2960 | 2950 | 2960 | 2950 | 1310 |
| 279 | 20230626 | 150300 | 1178709950 | 2965 | 2960 | 2965 | 2960 | 256 |
| 280 | 20230626 | 150200 | 1177952185 | 2970 | 2985 | 2985 | 2970 | 1785 |
| 281 | 20230626 | 150100 | 1172634735 | 2990 | 2990 | 2990 | 2990 | 4 |
| 282 | 20230626 | 150000 | 1172622775 | 2990 | 2990 | 2990 | 2990 | 28 |
| 283 | 20230626 | 145900 | 1172539055 | 2990 | 2990 | 2990 | 2990 | 20 |
| 284 | 20230626 | 145800 | 1172479255 | 2970 | 2990 | 2990 | 2970 | 1086 |
| 285 | 20230626 | 145700 | 1169232155 | 2990 | 2990 | 2990 | 2990 | 0 |
| 286 | 20230626 | 145600 | 1169232155 | 2990 | 2970 | 2990 | 2970 | 4 |
| 287 | 20230626 | 145500 | 1169220255 | 2990 | 2990 | 2990 | 2990 | 1 |
| 288 | 20230626 | 145400 | 1169217265 | 2990 | 2990 | 2990 | 2990 | 0 |
| 289 | 20230626 | 145300 | 1169217265 | 2990 | 2985 | 2990 | 2985 | 1000 |
| 290 | 20230626 | 145200 | 1166229320 | 2985 | 2985 | 2985 | 2985 | 39 |
| 291 | 20230626 | 145100 | 1166112905 | 2990 | 2980 | 2990 | 2980 | 1068 |
| 292 | 20230626 | 145000 | 1162930255 | 2990 | 2990 | 2990 | 2990 | 0 |
| 293 | 20230626 | 144900 | 1162930255 | 2990 | 2980 | 2990 | 2980 | 519 |
| 294 | 20230626 | 144800 | 1161383515 | 2990 | 2980 | 2990 | 2980 | 101 |
| 295 | 20230626 | 144700 | 1161082525 | 2985 | 2985 | 2985 | 2985 | 597 |
| 296 | 20230626 | 144600 | 1159300480 | 2990 | 2980 | 2990 | 2980 | 211 |
| 297 | 20230626 | 144500 | 1158671600 | 2990 | 2990 | 2990 | 2990 | 0 |
| 298 | 20230626 | 144400 | 1158671600 | 2990 | 3005 | 3005 | 2990 | 14404 |
| 299 | 20230626 | 144300 | 1115452430 | 3010 | 3010 | 3010 | 3010 | 1170 |
| 300 | 20230626 | 144200 | 1111930730 | 3020 | 3020 | 3020 | 3020 | 200 |
| 301 | 20230626 | 144100 | 1111326730 | 3020 | 3015 | 3020 | 3015 | 546 |
| 302 | 20230626 | 144000 | 1109678935 | 3015 | 3015 | 3015 | 3015 | 215 |
| 303 | 20230626 | 143900 | 1109030710 | 3015 | 3025 | 3025 | 3015 | 1972 |
| 304 | 20230626 | 143800 | 1103069850 | 3025 | 3020 | 3025 | 3010 | 5521 |
| 305 | 20230626 | 143700 | 1086451520 | 3020 | 3010 | 3020 | 3010 | 701 |
| 306 | 20230626 | 143600 | 1084336275 | 3010 | 3010 | 3010 | 3000 | 10625 |
| 307 | 20230626 | 143500 | 1052364755 | 3010 | 3010 | 3010 | 3010 | 0 |
| 308 | 20230626 | 143400 | 1052364755 | 3010 | 3010 | 3010 | 3010 | 551 |
| 309 | 20230626 | 143300 | 1050706245 | 3010 | 2990 | 3010 | 2990 | 1927 |
| 310 | 20230626 | 143200 | 1044933065 | 2990 | 2990 | 2990 | 2990 | 260 |
| 311 | 20230626 | 143100 | 1044155665 | 2995 | 2990 | 2995 | 2990 | 358 |
| 312 | 20230626 | 143000 | 1043083800 | 2985 | 2965 | 2985 | 2965 | 4175 |
| 313 | 20230626 | 142900 | 1030636600 | 2970 | 2970 | 2970 | 2970 | 0 |
| 314 | 20230626 | 142800 | 1030636600 | 2970 | 2965 | 2970 | 2965 | 2748 |
| 315 | 20230626 | 142700 | 1022477475 | 2960 | 2960 | 2960 | 2960 | 200 |
| 316 | 20230626 | 142600 | 1021885475 | 2960 | 2960 | 2960 | 2960 | 300 |
| 317 | 20230626 | 142500 | 1020997475 | 2955 | 2950 | 2955 | 2950 | 1692 |
| 318 | 20230626 | 142400 | 1016002070 | 2950 | 2950 | 2950 | 2950 | 0 |
| 319 | 20230626 | 142300 | 1016002070 | 2950 | 2945 | 2950 | 2945 | 813 |
| 320 | 20230626 | 142200 | 1013605140 | 2930 | 2945 | 2945 | 2930 | 3 |
| 321 | 20230626 | 142100 | 1013596335 | 2930 | 2930 | 2930 | 2930 | 1107 |
| 322 | 20230626 | 142000 | 1010352825 | 2940 | 2940 | 2940 | 2940 | 0 |
| 323 | 20230626 | 141900 | 1010352825 | 2940 | 2930 | 2940 | 2930 | 2000 |
| 324 | 20230626 | 141800 | 1004480105 | 2930 | 2930 | 2930 | 2930 | 500 |
| 325 | 20230626 | 141700 | 1003015105 | 2925 | 2925 | 2925 | 2925 | 0 |
| 326 | 20230626 | 141600 | 1003015105 | 2925 | 2925 | 2925 | 2925 | 5 |
| 327 | 20230626 | 141500 | 1003000480 | 2935 | 2930 | 2935 | 2930 | 11 |
| 328 | 20230626 | 141400 | 1002968245 | 2930 | 2930 | 2930 | 2930 | 901 |
| 329 | 20230626 | 141300 | 1000328315 | 2930 | 2925 | 2930 | 2925 | 27 |
| 330 | 20230626 | 141200 | 1000249290 | 2925 | 2925 | 2925 | 2925 | 219 |
| 331 | 20230626 | 141100 | 999608715 | 2935 | 2935 | 2935 | 2935 | 10 |
| 332 | 20230626 | 141000 | 999579365 | 2920 | 2920 | 2920 | 2920 | 500 |
| 333 | 20230626 | 140900 | 998119365 | 2935 | 2935 | 2935 | 2935 | 10 |
| 334 | 20230626 | 140800 | 998090015 | 2935 | 2935 | 2935 | 2935 | 0 |
| 335 | 20230626 | 140700 | 998090015 | 2935 | 2940 | 2940 | 2935 | 831 |
| 336 | 20230626 | 140600 | 995649375 | 2950 | 2950 | 2950 | 2950 | 0 |
| 337 | 20230626 | 140500 | 995649375 | 2950 | 2950 | 2950 | 2950 | 0 |
| 338 | 20230626 | 140400 | 995649375 | 2950 | 2950 | 2950 | 2950 | 101 |
| 339 | 20230626 | 140300 | 995351425 | 2950 | 2915 | 2950 | 2915 | 501 |
| 340 | 20230626 | 140200 | 993873515 | 2950 | 2940 | 2950 | 2940 | 1185 |
| 341 | 20230626 | 140100 | 990379230 | 2940 | 2920 | 2940 | 2915 | 4965 |
| 342 | 20230626 | 140000 | 975803225 | 2925 | 2925 | 2925 | 2925 | 2 |
| 343 | 20230626 | 135900 | 975797375 | 2925 | 2925 | 2925 | 2925 | 27 |
| 344 | 20230626 | 135800 | 975718400 | 2920 | 2920 | 2925 | 2920 | 209 |
| 345 | 20230626 | 135700 | 975107145 | 2925 | 2925 | 2925 | 2920 | 66 |
| 346 | 20230626 | 135600 | 974914320 | 2935 | 2935 | 2935 | 2935 | 8 |
| 347 | 20230626 | 135500 | 974890840 | 2930 | 2930 | 2930 | 2930 | 951 |
| 348 | 20230626 | 135400 | 972104410 | 2915 | 2920 | 2930 | 2905 | 1739 |
| 349 | 20230626 | 135300 | 967050770 | 2930 | 2930 | 2930 | 2920 | 5843 |
| 350 | 20230626 | 135200 | 949979780 | 2930 | 2915 | 2930 | 2915 | 1595 |
| 351 | 20230626 | 135100 | 945312635 | 2915 | 2915 | 2915 | 2915 | 573 |
| 352 | 20230626 | 135000 | 943642340 | 2910 | 2900 | 2910 | 2900 | 1140 |
| 353 | 20230626 | 134900 | 940330325 | 2895 | 2890 | 2895 | 2890 | 107 |
| 354 | 20230626 | 134800 | 940020565 | 2890 | 2890 | 2890 | 2890 | 556 |
| 355 | 20230626 | 134700 | 938413725 | 2885 | 2885 | 2885 | 2885 | 1280 |
| 356 | 20230626 | 134600 | 934720925 | 2880 | 2880 | 2880 | 2880 | 1306 |
| 357 | 20230626 | 134500 | 930959645 | 2885 | 2885 | 2885 | 2885 | 6 |
| 358 | 20230626 | 134400 | 930942335 | 2880 | 2880 | 2880 | 2880 | 284 |
| 359 | 20230626 | 134300 | 930124415 | 2890 | 2885 | 2890 | 2880 | 1410 |
| 360 | 20230626 | 134200 | 926060865 | 2890 | 2890 | 2890 | 2890 | 1002 |
| 361 | 20230626 | 134100 | 923165085 | 2890 | 2890 | 2890 | 2890 | 0 |
| 362 | 20230626 | 134000 | 923165085 | 2890 | 2890 | 2890 | 2890 | 0 |
| 363 | 20230626 | 133900 | 923165085 | 2890 | 2890 | 2890 | 2890 | 0 |
| 364 | 20230626 | 133800 | 923165085 | 2890 | 2890 | 2890 | 2890 | 55 |
| 365 | 20230626 | 133700 | 923006135 | 2890 | 2890 | 2890 | 2890 | 33 |
| 366 | 20230626 | 133600 | 922910765 | 2885 | 2885 | 2885 | 2885 | 91 |
| 367 | 20230626 | 133500 | 922648230 | 2890 | 2890 | 2890 | 2890 | 0 |
| 368 | 20230626 | 133400 | 922648230 | 2890 | 2890 | 2890 | 2885 | 50 |
| 369 | 20230626 | 133300 | 922503735 | 2890 | 2890 | 2890 | 2890 | 1251 |
| 370 | 20230626 | 133200 | 918888345 | 2890 | 2890 | 2890 | 2890 | 1 |
| 371 | 20230626 | 133100 | 918885455 | 2875 | 2880 | 2890 | 2875 | 1011 |
| 372 | 20230626 | 133000 | 915973680 | 2890 | 2890 | 2890 | 2890 | 0 |
| 373 | 20230626 | 132900 | 915973680 | 2890 | 2890 | 2890 | 2890 | 0 |
| 374 | 20230626 | 132800 | 915973680 | 2890 | 2890 | 2890 | 2890 | 0 |
| 375 | 20230626 | 132700 | 915973680 | 2890 | 2890 | 2890 | 2890 | 207 |
| 376 | 20230626 | 132600 | 915375450 | 2890 | 2890 | 2890 | 2890 | 3 |
| 377 | 20230626 | 132500 | 915366780 | 2890 | 2890 | 2890 | 2890 | 0 |
| 378 | 20230626 | 132400 | 915366780 | 2890 | 2890 | 2890 | 2890 | 807 |
| 379 | 20230626 | 132300 | 913034550 | 2890 | 2890 | 2890 | 2890 | 2 |
| 380 | 20230626 | 132200 | 913028770 | 2890 | 2890 | 2890 | 2890 | 1 |
| 381 | 20230626 | 132100 | 913025880 | 2875 | 2875 | 2875 | 2875 | 400 |
| 382 | 20230626 | 132000 | 911875880 | 2880 | 2880 | 2880 | 2880 | 0 |
| 383 | 20230626 | 131900 | 911875880 | 2880 | 2880 | 2880 | 2880 | 836 |
| 384 | 20230626 | 131800 | 909468200 | 2880 | 2880 | 2880 | 2880 | 30 |
| 385 | 20230626 | 131700 | 909381800 | 2875 | 2890 | 2890 | 2875 | 60 |
| 386 | 20230626 | 131600 | 909209150 | 2880 | 2885 | 2885 | 2880 | 1990 |
| 387 | 20230626 | 131500 | 903474750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 388 | 20230626 | 131400 | 903474750 | 2890 | 2890 | 2890 | 2890 | 514 |
| 389 | 20230626 | 131300 | 901989290 | 2915 | 2895 | 2915 | 2895 | 895 |
| 390 | 20230626 | 131200 | 899398245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 391 | 20230626 | 131100 | 899398245 | 2895 | 2895 | 2895 | 2895 | 300 |
| 392 | 20230626 | 131000 | 898529745 | 2895 | 2895 | 2895 | 2895 | 200 |
| 393 | 20230626 | 130900 | 897950745 | 2890 | 2890 | 2890 | 2890 | 116 |
| 394 | 20230626 | 130800 | 897615505 | 2890 | 2890 | 2890 | 2890 | 0 |
| 395 | 20230626 | 130700 | 897615505 | 2890 | 2890 | 2890 | 2890 | 300 |
| 396 | 20230626 | 130600 | 896748505 | 2890 | 2890 | 2890 | 2890 | 200 |
| 397 | 20230626 | 130500 | 896170505 | 2895 | 2890 | 2900 | 2875 | 3534 |
| 398 | 20230626 | 130400 | 885957190 | 2870 | 2870 | 2870 | 2870 | 0 |
| 399 | 20230626 | 130300 | 885957190 | 2870 | 2870 | 2870 | 2870 | 224 |
| 400 | 20230626 | 130200 | 885314310 | 2895 | 2885 | 2895 | 2885 | 1735 |
| 401 | 20230626 | 130100 | 880301185 | 2875 | 2890 | 2895 | 2875 | 1607 |
| 402 | 20230626 | 130000 | 875671410 | 2895 | 2895 | 2895 | 2895 | 1 |
| 403 | 20230626 | 125900 | 875668515 | 2900 | 2900 | 2900 | 2900 | 6 |
| 404 | 20230626 | 125800 | 875651115 | 2900 | 2895 | 2900 | 2895 | 1193 |
| 405 | 20230626 | 125700 | 872192465 | 2895 | 2890 | 2895 | 2890 | 371 |
| 406 | 20230626 | 125600 | 871120270 | 2895 | 2875 | 2895 | 2875 | 2091 |
| 407 | 20230626 | 125500 | 865092865 | 2875 | 2860 | 2875 | 2860 | 2140 |
| 408 | 20230626 | 125400 | 858968110 | 2855 | 2855 | 2855 | 2855 | 276 |
| 409 | 20230626 | 125300 | 858180130 | 2855 | 2855 | 2855 | 2855 | 0 |
| 410 | 20230626 | 125200 | 858180130 | 2855 | 2855 | 2855 | 2855 | 0 |
| 411 | 20230626 | 125100 | 858180130 | 2855 | 2855 | 2855 | 2855 | 0 |
| 412 | 20230626 | 125000 | 858180130 | 2855 | 2855 | 2855 | 2855 | 0 |
| 413 | 20230626 | 124900 | 858180130 | 2855 | 2855 | 2855 | 2855 | 203 |
| 414 | 20230626 | 124800 | 857600565 | 2850 | 2850 | 2850 | 2845 | 614 |
| 415 | 20230626 | 124700 | 855853565 | 2850 | 2850 | 2850 | 2850 | 854 |
| 416 | 20230626 | 124600 | 853419665 | 2850 | 2855 | 2855 | 2850 | 1298 |
| 417 | 20230626 | 124500 | 849713925 | 2855 | 2855 | 2855 | 2855 | 20 |
| 418 | 20230626 | 124400 | 849656825 | 2860 | 2860 | 2860 | 2860 | 2 |
| 419 | 20230626 | 124300 | 849651105 | 2865 | 2865 | 2865 | 2865 | 100 |
| 420 | 20230626 | 124200 | 849364605 | 2865 | 2865 | 2865 | 2865 | 500 |
| 421 | 20230626 | 124100 | 847932105 | 2860 | 2865 | 2865 | 2860 | 93 |
| 422 | 20230626 | 124000 | 847665875 | 2865 | 2850 | 2865 | 2850 | 1981 |
| 423 | 20230626 | 123900 | 842016205 | 2850 | 2870 | 2870 | 2850 | 543 |
| 424 | 20230626 | 123800 | 840466970 | 2885 | 2885 | 2885 | 2885 | 0 |
| 425 | 20230626 | 123700 | 840466970 | 2885 | 2885 | 2885 | 2885 | 0 |
| 426 | 20230626 | 123600 | 840466970 | 2885 | 2880 | 2885 | 2870 | 47 |
| 427 | 20230626 | 123500 | 840331630 | 2890 | 2860 | 2890 | 2860 | 1771 |
| 428 | 20230626 | 123400 | 835236005 | 2860 | 2860 | 2860 | 2860 | 800 |
| 429 | 20230626 | 123300 | 832948005 | 2850 | 2845 | 2850 | 2845 | 864 |
| 430 | 20230626 | 123200 | 830485855 | 2845 | 2845 | 2845 | 2845 | 50 |
| 431 | 20230626 | 123100 | 830343605 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 432 | 20230626 | 123000 | 827503605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 433 | 20230626 | 122900 | 827503605 | 2840 | 2840 | 2840 | 2840 | 46 |
| 434 | 20230626 | 122800 | 827372965 | 2840 | 2850 | 2850 | 2840 | 1442 |
| 435 | 20230626 | 122700 | 823274755 | 2845 | 2850 | 2850 | 2845 | 162 |
| 436 | 20230626 | 122600 | 822813570 | 2855 | 2865 | 2865 | 2855 | 31 |
| 437 | 20230626 | 122500 | 822725015 | 2865 | 2865 | 2870 | 2855 | 1650 |
| 438 | 20230626 | 122400 | 817998595 | 2875 | 2855 | 2885 | 2850 | 1703 |
| 439 | 20230626 | 122300 | 813126050 | 2850 | 2840 | 2850 | 2840 | 1239 |
| 440 | 20230626 | 122200 | 809601725 | 2830 | 2830 | 2835 | 2830 | 413 |
| 441 | 20230626 | 122100 | 808431385 | 2830 | 2820 | 2830 | 2820 | 2813 |
| 442 | 20230626 | 122000 | 800472530 | 2820 | 2825 | 2830 | 2820 | 431 |
| 443 | 20230626 | 121900 | 799256580 | 2830 | 2835 | 2835 | 2830 | 2040 |
| 444 | 20230626 | 121800 | 793478865 | 2845 | 2855 | 2855 | 2835 | 5787 |
| 445 | 20230626 | 121700 | 777024085 | 2855 | 2850 | 2855 | 2850 | 1313 |
| 446 | 20230626 | 121600 | 773281875 | 2855 | 2855 | 2860 | 2850 | 6173 |
| 447 | 20230626 | 121500 | 755670195 | 2855 | 2865 | 2865 | 2855 | 4275 |
| 448 | 20230626 | 121400 | 743450180 | 2865 | 2875 | 2880 | 2865 | 5900 |
| 449 | 20230626 | 121300 | 726509430 | 2880 | 2880 | 2880 | 2880 | 600 |
| 450 | 20230626 | 121200 | 724781430 | 2875 | 2875 | 2875 | 2875 | 467 |
| 451 | 20230626 | 121100 | 723438805 | 2880 | 2880 | 2880 | 2880 | 0 |
| 452 | 20230626 | 121000 | 723438805 | 2880 | 2885 | 2885 | 2875 | 4605 |
| 453 | 20230626 | 120900 | 710183985 | 2885 | 2885 | 2885 | 2885 | 651 |
| 454 | 20230626 | 120800 | 708305850 | 2885 | 2885 | 2885 | 2885 | 106 |
| 455 | 20230626 | 120700 | 708000040 | 2885 | 2885 | 2885 | 2885 | 86 |
| 456 | 20230626 | 120600 | 707751930 | 2885 | 2875 | 2885 | 2875 | 887 |
| 457 | 20230626 | 120500 | 705198885 | 2890 | 2885 | 2890 | 2870 | 1603 |
| 458 | 20230626 | 120400 | 700572480 | 2870 | 2875 | 2875 | 2870 | 310 |
| 459 | 20230626 | 120300 | 699682460 | 2865 | 2865 | 2865 | 2865 | 686 |
| 460 | 20230626 | 120200 | 697717070 | 2865 | 2870 | 2870 | 2865 | 500 |
| 461 | 20230626 | 120100 | 696284260 | 2865 | 2865 | 2865 | 2865 | 247 |
| 462 | 20230626 | 120000 | 695576605 | 2860 | 2875 | 2875 | 2855 | 6457 |
| 463 | 20230626 | 115900 | 677108895 | 2875 | 2890 | 2890 | 2875 | 4945 |
| 464 | 20230626 | 115800 | 662859950 | 2900 | 2890 | 2900 | 2890 | 535 |
| 465 | 20230626 | 115700 | 661313790 | 2905 | 2905 | 2905 | 2905 | 500 |
| 466 | 20230626 | 115600 | 659861290 | 2905 | 2905 | 2905 | 2895 | 21 |
| 467 | 20230626 | 115500 | 659800385 | 2895 | 2895 | 2895 | 2895 | 99 |
| 468 | 20230626 | 115400 | 659513780 | 2895 | 2895 | 2895 | 2895 | 510 |
| 469 | 20230626 | 115300 | 658037330 | 2910 | 2895 | 2910 | 2895 | 1000 |
| 470 | 20230626 | 115200 | 655133495 | 2890 | 2910 | 2910 | 2890 | 74 |
| 471 | 20230626 | 115100 | 654919575 | 2910 | 2910 | 2910 | 2910 | 100 |
| 472 | 20230626 | 115000 | 654628575 | 2890 | 2900 | 2900 | 2890 | 1775 |
| 473 | 20230626 | 114900 | 649497175 | 2915 | 2915 | 2915 | 2915 | 101 |
| 474 | 20230626 | 114800 | 649202760 | 2910 | 2910 | 2910 | 2910 | 0 |
| 475 | 20230626 | 114700 | 649202760 | 2910 | 2890 | 2910 | 2885 | 8896 |
| 476 | 20230626 | 114600 | 623325625 | 2900 | 2900 | 2900 | 2900 | 0 |
| 477 | 20230626 | 114500 | 623325625 | 2900 | 2890 | 2900 | 2890 | 184 |
| 478 | 20230626 | 114400 | 622793565 | 2890 | 2900 | 2900 | 2890 | 935 |
| 479 | 20230626 | 114300 | 620089075 | 2900 | 2900 | 2900 | 2900 | 465 |
| 480 | 20230626 | 114200 | 618740575 | 2900 | 2910 | 2910 | 2900 | 114 |
| 481 | 20230626 | 114100 | 618408855 | 2910 | 2910 | 2910 | 2910 | 364 |
| 482 | 20230626 | 114000 | 617349615 | 2910 | 2910 | 2910 | 2905 | 934 |
| 483 | 20230626 | 113900 | 614631685 | 2910 | 2900 | 2910 | 2900 | 1661 |
| 484 | 20230626 | 113800 | 609807200 | 2885 | 2895 | 2900 | 2885 | 54 |
| 485 | 20230626 | 113700 | 609650945 | 2885 | 2870 | 2885 | 2865 | 1038 |
| 486 | 20230626 | 113600 | 606672035 | 2870 | 2905 | 2905 | 2870 | 4462 |
| 487 | 20230626 | 113500 | 593781730 | 2910 | 2900 | 2910 | 2900 | 528 |
| 488 | 20230626 | 113400 | 592246990 | 2900 | 2900 | 2905 | 2900 | 889 |
| 489 | 20230626 | 113300 | 589665445 | 2900 | 2920 | 2920 | 2900 | 8944 |
| 490 | 20230626 | 113200 | 563654630 | 2925 | 2935 | 2935 | 2925 | 3162 |
| 491 | 20230626 | 113100 | 554393105 | 2935 | 2935 | 2935 | 2935 | 0 |
| 492 | 20230626 | 113000 | 554393105 | 2935 | 2935 | 2935 | 2935 | 638 |
| 493 | 20230626 | 112900 | 552520575 | 2935 | 2935 | 2935 | 2935 | 468 |
| 494 | 20230626 | 112800 | 551146995 | 2940 | 2940 | 2940 | 2940 | 0 |
| 495 | 20230626 | 112700 | 551146995 | 2940 | 2940 | 2940 | 2940 | 192 |
| 496 | 20230626 | 112600 | 550582515 | 2940 | 2940 | 2940 | 2940 | 10 |
| 497 | 20230626 | 112500 | 550553115 | 2935 | 2930 | 2935 | 2930 | 2623 |
| 498 | 20230626 | 112400 | 542862200 | 2940 | 2940 | 2940 | 2940 | 0 |
| 499 | 20230626 | 112300 | 542862200 | 2940 | 2940 | 2940 | 2940 | 515 |
| 500 | 20230626 | 112200 | 541348100 | 2950 | 2960 | 2960 | 2950 | 12594 |
| 501 | 20230626 | 112100 | 504165670 | 2970 | 2990 | 2990 | 2970 | 2957 |
| 502 | 20230626 | 112000 | 495366300 | 2985 | 2980 | 2985 | 2980 | 1227 |
| 503 | 20230626 | 111900 | 491704225 | 2980 | 2975 | 2980 | 2975 | 581 |
| 504 | 20230626 | 111800 | 489975125 | 2970 | 2970 | 2970 | 2970 | 326 |
| 505 | 20230626 | 111700 | 489006905 | 2960 | 2960 | 2960 | 2955 | 686 |
| 506 | 20230626 | 111600 | 486976355 | 2950 | 2935 | 2960 | 2935 | 1535 |
| 507 | 20230626 | 111500 | 482441485 | 2935 | 2940 | 2940 | 2935 | 7308 |
| 508 | 20230626 | 111400 | 460989530 | 2940 | 2950 | 2950 | 2940 | 872 |
| 509 | 20230626 | 111300 | 458417400 | 2950 | 2950 | 2950 | 2950 | 507 |
| 510 | 20230626 | 111200 | 456921750 | 2955 | 2960 | 2960 | 2955 | 58 |
| 511 | 20230626 | 111100 | 456750200 | 2960 | 2960 | 2960 | 2960 | 1952 |
| 512 | 20230626 | 111000 | 450972280 | 2965 | 2970 | 2970 | 2965 | 1179 |
| 513 | 20230626 | 110900 | 447475750 | 2970 | 2970 | 2970 | 2970 | 0 |
| 514 | 20230626 | 110800 | 447475750 | 2970 | 2980 | 2980 | 2970 | 3183 |
| 515 | 20230626 | 110700 | 438009210 | 2980 | 2990 | 2990 | 2980 | 10397 |
| 516 | 20230626 | 110600 | 406985645 | 2995 | 2995 | 2995 | 2995 | 1143 |
| 517 | 20230626 | 110500 | 403562360 | 3010 | 3010 | 3010 | 3010 | 0 |
| 518 | 20230626 | 110400 | 403562360 | 3010 | 2995 | 3010 | 2995 | 520 |
| 519 | 20230626 | 110300 | 402004945 | 2995 | 3000 | 3000 | 2995 | 761 |
| 520 | 20230626 | 110200 | 399725700 | 3000 | 3010 | 3010 | 3000 | 6557 |
| 521 | 20230626 | 110100 | 380027590 | 3010 | 3010 | 3010 | 3010 | 2257 |
| 522 | 20230626 | 110000 | 373234020 | 3010 | 3015 | 3015 | 3010 | 100 |
| 523 | 20230626 | 105900 | 372932770 | 3015 | 3010 | 3015 | 3010 | 700 |
| 524 | 20230626 | 105800 | 370824640 | 3010 | 3010 | 3010 | 3005 | 455 |
| 525 | 20230626 | 105700 | 369456725 | 3010 | 3010 | 3010 | 3010 | 1570 |
| 526 | 20230626 | 105600 | 364731025 | 3015 | 3015 | 3015 | 3015 | 0 |
| 527 | 20230626 | 105500 | 364731025 | 3015 | 3015 | 3015 | 3015 | 500 |
| 528 | 20230626 | 105400 | 363223525 | 3010 | 3010 | 3010 | 3005 | 1929 |
| 529 | 20230626 | 105300 | 357419700 | 3015 | 3015 | 3015 | 3015 | 2130 |
| 530 | 20230626 | 105200 | 350997750 | 3025 | 3025 | 3025 | 3025 | 300 |
| 531 | 20230626 | 105100 | 350090250 | 3020 | 3025 | 3025 | 3020 | 2993 |
| 532 | 20230626 | 105000 | 341045620 | 3025 | 3025 | 3025 | 3025 | 1 |
| 533 | 20230626 | 104900 | 341042595 | 3025 | 3025 | 3025 | 3025 | 17 |
| 534 | 20230626 | 104800 | 340991170 | 3030 | 3030 | 3030 | 3030 | 0 |
| 535 | 20230626 | 104700 | 340991170 | 3030 | 3030 | 3030 | 3030 | 0 |
| 536 | 20230626 | 104600 | 340991170 | 3030 | 3030 | 3030 | 3030 | 0 |
| 537 | 20230626 | 104500 | 340991170 | 3030 | 3030 | 3030 | 3030 | 194 |
| 538 | 20230626 | 104400 | 340403350 | 3030 | 3030 | 3030 | 3030 | 684 |
| 539 | 20230626 | 104300 | 338330830 | 3030 | 3030 | 3030 | 3030 | 11 |
| 540 | 20230626 | 104200 | 338297500 | 3030 | 3030 | 3030 | 3030 | 0 |
| 541 | 20230626 | 104100 | 338297500 | 3030 | 3030 | 3030 | 3030 | 0 |
| 542 | 20230626 | 104000 | 338297500 | 3030 | 3030 | 3030 | 3030 | 4 |
| 543 | 20230626 | 103900 | 338285380 | 3035 | 3035 | 3035 | 3035 | 0 |
| 544 | 20230626 | 103800 | 338285380 | 3035 | 3035 | 3035 | 3035 | 0 |
| 545 | 20230626 | 103700 | 338285380 | 3035 | 3035 | 3035 | 3035 | 0 |
| 546 | 20230626 | 103600 | 338285380 | 3035 | 3025 | 3035 | 3025 | 55 |
| 547 | 20230626 | 103500 | 338118655 | 3020 | 3020 | 3020 | 3020 | 0 |
| 548 | 20230626 | 103400 | 338118655 | 3020 | 3020 | 3020 | 3020 | 13 |
| 549 | 20230626 | 103300 | 338079395 | 3035 | 3035 | 3035 | 3035 | 51 |
| 550 | 20230626 | 103200 | 337924610 | 3035 | 3035 | 3035 | 3035 | 10 |
| 551 | 20230626 | 103100 | 337894260 | 3020 | 3020 | 3020 | 3020 | 4 |
| 552 | 20230626 | 103000 | 337882180 | 3020 | 3020 | 3020 | 3020 | 0 |
| 553 | 20230626 | 102900 | 337882180 | 3020 | 3025 | 3025 | 3020 | 100 |
| 554 | 20230626 | 102800 | 337580080 | 3020 | 3020 | 3020 | 3020 | 0 |
| 555 | 20230626 | 102700 | 337580080 | 3020 | 3020 | 3020 | 3020 | 514 |
| 556 | 20230626 | 102600 | 336027800 | 3020 | 3020 | 3020 | 3020 | 0 |
| 557 | 20230626 | 102500 | 336027800 | 3020 | 3020 | 3020 | 3020 | 110 |
| 558 | 20230626 | 102400 | 335695600 | 3040 | 3035 | 3040 | 3035 | 700 |
| 559 | 20230626 | 102300 | 333568635 | 3035 | 3035 | 3035 | 3035 | 0 |
| 560 | 20230626 | 102200 | 333568635 | 3035 | 3035 | 3035 | 3035 | 1 |
| 561 | 20230626 | 102100 | 333565600 | 3040 | 3040 | 3040 | 3040 | 0 |
| 562 | 20230626 | 102000 | 333565600 | 3040 | 3040 | 3040 | 3040 | 1 |
| 563 | 20230626 | 101900 | 333562560 | 3040 | 3025 | 3040 | 3025 | 1009 |
| 564 | 20230626 | 101800 | 330500625 | 3025 | 3025 | 3025 | 3025 | 0 |
| 565 | 20230626 | 101700 | 330500625 | 3025 | 3025 | 3025 | 3025 | 21 |
| 566 | 20230626 | 101600 | 330437100 | 3015 | 3015 | 3015 | 3015 | 29 |
| 567 | 20230626 | 101500 | 330349665 | 3025 | 3025 | 3025 | 3025 | 18 |
| 568 | 20230626 | 101400 | 330295215 | 3025 | 3025 | 3025 | 3025 | 186 |
| 569 | 20230626 | 101300 | 329732565 | 3020 | 3010 | 3020 | 3010 | 886 |
| 570 | 20230626 | 101200 | 327060975 | 3005 | 3005 | 3005 | 3005 | 0 |
| 571 | 20230626 | 101100 | 327060975 | 3005 | 3005 | 3005 | 3005 | 0 |
| 572 | 20230626 | 101000 | 327060975 | 3005 | 3005 | 3005 | 3005 | 0 |
| 573 | 20230626 | 100900 | 327060975 | 3005 | 3025 | 3025 | 3005 | 333 |
| 574 | 20230626 | 100800 | 326055650 | 3030 | 3030 | 3030 | 3030 | 0 |
| 575 | 20230626 | 100700 | 326055650 | 3030 | 3005 | 3030 | 3000 | 3811 |
| 576 | 20230626 | 100600 | 314583690 | 3005 | 3005 | 3005 | 3005 | 0 |
| 577 | 20230626 | 100500 | 314583690 | 3005 | 3005 | 3005 | 3005 | 0 |
| 578 | 20230626 | 100400 | 314583690 | 3005 | 3005 | 3005 | 3005 | 3 |
| 579 | 20230626 | 100300 | 314574675 | 3005 | 3005 | 3005 | 3005 | 0 |
| 580 | 20230626 | 100200 | 314574675 | 3005 | 3000 | 3005 | 3000 | 1629 |
| 581 | 20230626 | 100100 | 309679550 | 3000 | 3010 | 3010 | 3000 | 3797 |
| 582 | 20230626 | 100000 | 298268755 | 3010 | 3015 | 3015 | 3010 | 1068 |
| 583 | 20230626 | 095900 | 295048745 | 3020 | 3020 | 3020 | 3020 | 202 |
| 584 | 20230626 | 095800 | 294438705 | 3020 | 3025 | 3025 | 3020 | 246 |
| 585 | 20230626 | 095700 | 293695690 | 3025 | 3025 | 3025 | 3025 | 0 |
| 586 | 20230626 | 095600 | 293695690 | 3025 | 3025 | 3025 | 3025 | 0 |
| 587 | 20230626 | 095500 | 293695690 | 3025 | 3025 | 3025 | 3025 | 92 |
| 588 | 20230626 | 095400 | 293417390 | 3025 | 3025 | 3025 | 3025 | 389 |
| 589 | 20230626 | 095300 | 292240665 | 3025 | 3025 | 3025 | 3025 | 101 |
| 590 | 20230626 | 095200 | 291935140 | 3020 | 3020 | 3020 | 3020 | 0 |
| 591 | 20230626 | 095100 | 291935140 | 3020 | 3025 | 3025 | 3020 | 2784 |
| 592 | 20230626 | 095000 | 283525615 | 3025 | 3025 | 3025 | 3025 | 131 |
| 593 | 20230626 | 094900 | 283129340 | 3025 | 3020 | 3025 | 3020 | 403 |
| 594 | 20230626 | 094800 | 281912265 | 3025 | 3020 | 3025 | 3020 | 722 |
| 595 | 20230626 | 094700 | 279730825 | 3035 | 3020 | 3035 | 3020 | 473 |
| 596 | 20230626 | 094600 | 278302350 | 3020 | 3025 | 3025 | 3020 | 2997 |
| 597 | 20230626 | 094500 | 269242235 | 3030 | 3030 | 3030 | 3030 | 0 |
| 598 | 20230626 | 094400 | 269242235 | 3030 | 3030 | 3030 | 3030 | 180 |
| 599 | 20230626 | 094300 | 268696835 | 3030 | 3040 | 3050 | 3030 | 620 |
| 600 | 20230626 | 094200 | 266812440 | 3025 | 3040 | 3050 | 3025 | 8872 |
| 601 | 20230626 | 094100 | 239898950 | 3040 | 3040 | 3050 | 3040 | 106 |
| 602 | 20230626 | 094000 | 239576700 | 3040 | 3040 | 3040 | 3040 | 0 |
| 603 | 20230626 | 093900 | 239576700 | 3040 | 3040 | 3040 | 3040 | 167 |
| 604 | 20230626 | 093800 | 239069020 | 3040 | 3040 | 3040 | 3040 | 102 |
| 605 | 20230626 | 093700 | 238758940 | 3040 | 3040 | 3040 | 3040 | 1401 |
| 606 | 20230626 | 093600 | 234499900 | 3040 | 3040 | 3040 | 3040 | 672 |
| 607 | 20230626 | 093500 | 232457020 | 3040 | 3055 | 3055 | 3040 | 2757 |
| 608 | 20230626 | 093400 | 224052885 | 3055 | 3065 | 3065 | 3055 | 790 |
| 609 | 20230626 | 093300 | 221634830 | 3065 | 3055 | 3075 | 3055 | 711 |
| 610 | 20230626 | 093200 | 219455580 | 3060 | 3060 | 3060 | 3055 | 3239 |
| 611 | 20230626 | 093100 | 209544890 | 3065 | 3070 | 3070 | 3065 | 1681 |
| 612 | 20230626 | 093000 | 204391850 | 3070 | 3075 | 3075 | 3070 | 253 |
| 613 | 20230626 | 092900 | 203614125 | 3080 | 3080 | 3080 | 3080 | 580 |
| 614 | 20230626 | 092800 | 201827725 | 3080 | 3080 | 3080 | 3080 | 311 |
| 615 | 20230626 | 092700 | 200869845 | 3080 | 3080 | 3090 | 3080 | 319 |
| 616 | 20230626 | 092600 | 199884215 | 3090 | 3090 | 3090 | 3090 | 0 |
| 617 | 20230626 | 092500 | 199884215 | 3090 | 3090 | 3090 | 3090 | 1200 |
| 618 | 20230626 | 092400 | 196176215 | 3085 | 3075 | 3085 | 3070 | 2023 |
| 619 | 20230626 | 092300 | 189938175 | 3065 | 3055 | 3065 | 3055 | 1088 |
| 620 | 20230626 | 092200 | 186606120 | 3040 | 3040 | 3055 | 3040 | 3129 |
| 621 | 20230626 | 092100 | 177091895 | 3040 | 3050 | 3050 | 3040 | 515 |
| 622 | 20230626 | 092000 | 175526195 | 3045 | 3045 | 3050 | 3045 | 777 |
| 623 | 20230626 | 091900 | 173160120 | 3060 | 3060 | 3060 | 3060 | 1183 |
| 624 | 20230626 | 091800 | 169540140 | 3060 | 3060 | 3060 | 3060 | 163 |
| 625 | 20230626 | 091700 | 169041360 | 3060 | 3055 | 3060 | 3055 | 1871 |
| 626 | 20230626 | 091600 | 163318175 | 3025 | 3045 | 3045 | 3025 | 1253 |
| 627 | 20230626 | 091500 | 159517910 | 3040 | 3050 | 3050 | 3030 | 4986 |
| 628 | 20230626 | 091400 | 144360390 | 3050 | 3050 | 3050 | 3050 | 90 |
| 629 | 20230626 | 091300 | 144085890 | 3040 | 3040 | 3040 | 3040 | 1700 |
| 630 | 20230626 | 091200 | 138917890 | 3040 | 3040 | 3040 | 3040 | 3 |
| 631 | 20230626 | 091100 | 138908770 | 3040 | 3025 | 3040 | 3025 | 164 |
| 632 | 20230626 | 091000 | 138412025 | 3050 | 3050 | 3050 | 3050 | 33 |
| 633 | 20230626 | 090900 | 138311375 | 3025 | 3015 | 3045 | 3010 | 3465 |
| 634 | 20230626 | 090800 | 127828150 | 3015 | 3005 | 3015 | 3000 | 2612 |
| 635 | 20230626 | 090700 | 119986305 | 3005 | 3030 | 3030 | 3005 | 4574 |
| 636 | 20230626 | 090600 | 106225840 | 3030 | 3035 | 3035 | 3030 | 1867 |
| 637 | 20230626 | 090500 | 100568260 | 3045 | 3050 | 3055 | 3045 | 804 |
| 638 | 20230626 | 090400 | 98116195 | 3055 | 3050 | 3055 | 3050 | 1123 |
| 639 | 20230626 | 090300 | 94687930 | 3050 | 3080 | 3080 | 3050 | 3814 |
| 640 | 20230626 | 090200 | 83046530 | 3085 | 3085 | 3085 | 3080 | 4654 |
| 641 | 20230626 | 090100 | 68689940 | 3085 | 3055 | 3085 | 3055 | 3809 |
| 642 | 20230626 | 090000 | 56968005 | 3055 | 3100 | 3100 | 3050 | 18538 |