30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 27833 |
| 3 | 20230629 | 192500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 4 | 20230629 | 192400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 5 | 20230629 | 192300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 6 | 20230629 | 192200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 7 | 20230629 | 192100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 8 | 20230629 | 192000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 9 | 20230629 | 191900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 10 | 20230629 | 191800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 11 | 20230629 | 191700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 12 | 20230629 | 191600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 13 | 20230629 | 191500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 14 | 20230629 | 191400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 15 | 20230629 | 191300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 16 | 20230629 | 191200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 17 | 20230629 | 191100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 18 | 20230629 | 191000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 19 | 20230629 | 190900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 20 | 20230629 | 190800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 21 | 20230629 | 190700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 22 | 20230629 | 190600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 23 | 20230629 | 190500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 24 | 20230629 | 190400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 25 | 20230629 | 190300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 26 | 20230629 | 190200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 27 | 20230629 | 190100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 28 | 20230629 | 190000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 29 | 20230629 | 185900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 30 | 20230629 | 185800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 31 | 20230629 | 185700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 32 | 20230629 | 185600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 27833 |
| 33 | 20230629 | 185500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 34 | 20230629 | 185400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 35 | 20230629 | 185300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 36 | 20230629 | 185200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 37 | 20230629 | 185100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 38 | 20230629 | 185000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 39 | 20230629 | 184900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 40 | 20230629 | 184800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 41 | 20230629 | 184700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 42 | 20230629 | 184600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 43 | 20230629 | 184500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 44 | 20230629 | 184400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 45 | 20230629 | 184300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 46 | 20230629 | 184200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 47 | 20230629 | 184100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 48 | 20230629 | 184000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 49 | 20230629 | 183900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 50 | 20230629 | 183800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 51 | 20230629 | 183700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 52 | 20230629 | 183600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 53 | 20230629 | 183500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 54 | 20230629 | 183400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 55 | 20230629 | 183300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 56 | 20230629 | 183200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 57 | 20230629 | 183100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 58 | 20230629 | 183000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 59 | 20230629 | 182900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 60 | 20230629 | 182800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 61 | 20230629 | 182700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 62 | 20230629 | 182600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 27833 |
| 63 | 20230629 | 182500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 64 | 20230629 | 182400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 65 | 20230629 | 182300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 66 | 20230629 | 182200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 67 | 20230629 | 182100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 68 | 20230629 | 182000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 69 | 20230629 | 181900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 70 | 20230629 | 181800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 71 | 20230629 | 181700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 72 | 20230629 | 181600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 73 | 20230629 | 181500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 74 | 20230629 | 181400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 75 | 20230629 | 181300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 76 | 20230629 | 181200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 77 | 20230629 | 181100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 78 | 20230629 | 181000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 79 | 20230629 | 180900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 80 | 20230629 | 180800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 81 | 20230629 | 180700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 82 | 20230629 | 180600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 83 | 20230629 | 180500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 84 | 20230629 | 180400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 85 | 20230629 | 180300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 86 | 20230629 | 180200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 87 | 20230629 | 180100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 88 | 20230629 | 180000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 89 | 20230629 | 175900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 90 | 20230629 | 175800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 91 | 20230629 | 175700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 92 | 20230629 | 175600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 27833 |
| 93 | 20230629 | 175500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 94 | 20230629 | 175400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 95 | 20230629 | 175300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 96 | 20230629 | 175200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 97 | 20230629 | 175100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 98 | 20230629 | 175000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 99 | 20230629 | 174900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 100 | 20230629 | 174800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 101 | 20230629 | 174700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 102 | 20230629 | 174600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 103 | 20230629 | 174500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 104 | 20230629 | 174400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 105 | 20230629 | 174300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 106 | 20230629 | 174200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 107 | 20230629 | 174100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 108 | 20230629 | 174000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 109 | 20230629 | 173900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 110 | 20230629 | 173800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 111 | 20230629 | 173700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 112 | 20230629 | 173600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 113 | 20230629 | 173500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 114 | 20230629 | 173400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 115 | 20230629 | 173300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 116 | 20230629 | 173200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 117 | 20230629 | 173100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 118 | 20230629 | 173000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 119 | 20230629 | 172900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 120 | 20230629 | 172800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 121 | 20230629 | 172700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 122 | 20230629 | 172600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 27833 |
| 123 | 20230629 | 172500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 124 | 20230629 | 172400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 125 | 20230629 | 172300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 126 | 20230629 | 172200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 127 | 20230629 | 172100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 128 | 20230629 | 172000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 129 | 20230629 | 171900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 130 | 20230629 | 171800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 131 | 20230629 | 171700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 132 | 20230629 | 171600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 133 | 20230629 | 171500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 134 | 20230629 | 171400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 135 | 20230629 | 171300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 136 | 20230629 | 171200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 137 | 20230629 | 171100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 138 | 20230629 | 171000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 139 | 20230629 | 170900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 140 | 20230629 | 170800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 141 | 20230629 | 170700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 142 | 20230629 | 170600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 143 | 20230629 | 170500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 144 | 20230629 | 170400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 145 | 20230629 | 170300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 146 | 20230629 | 170200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 147 | 20230629 | 170100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 148 | 20230629 | 170000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 149 | 20230629 | 165900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 150 | 20230629 | 165800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 151 | 20230629 | 165700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 152 | 20230629 | 165600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 27833 |
| 153 | 20230629 | 165500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 154 | 20230629 | 165400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 155 | 20230629 | 165300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 156 | 20230629 | 165200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 157 | 20230629 | 165100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 158 | 20230629 | 165000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 159 | 20230629 | 164900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 160 | 20230629 | 164800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 161 | 20230629 | 164700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 162 | 20230629 | 164600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 163 | 20230629 | 164500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 164 | 20230629 | 164400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 165 | 20230629 | 164300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 166 | 20230629 | 164200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 167 | 20230629 | 164100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 168 | 20230629 | 164000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 169 | 20230629 | 163900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 170 | 20230629 | 163800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 171 | 20230629 | 163700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 172 | 20230629 | 163600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 173 | 20230629 | 163500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 174 | 20230629 | 163400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 175 | 20230629 | 163300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 176 | 20230629 | 163200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 177 | 20230629 | 163100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 178 | 20230629 | 163000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 179 | 20230629 | 162900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 180 | 20230629 | 162800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 181 | 20230629 | 162700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 182 | 20230629 | 162600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 27833 |
| 183 | 20230629 | 162500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 184 | 20230629 | 162400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 185 | 20230629 | 162300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 186 | 20230629 | 162200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 187 | 20230629 | 162100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 188 | 20230629 | 162000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 189 | 20230629 | 161900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 190 | 20230629 | 161800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 191 | 20230629 | 161700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 192 | 20230629 | 161600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 193 | 20230629 | 161500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 194 | 20230629 | 161400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 195 | 20230629 | 161300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 196 | 20230629 | 161200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 197 | 20230629 | 161100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 198 | 20230629 | 161000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 199 | 20230629 | 160900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 200 | 20230629 | 160800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 201 | 20230629 | 160700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 202 | 20230629 | 160600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 203 | 20230629 | 160500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 204 | 20230629 | 160400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 205 | 20230629 | 160300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 206 | 20230629 | 160200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 207 | 20230629 | 160100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 208 | 20230629 | 160000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 209 | 20230629 | 155900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 210 | 20230629 | 155800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 211 | 20230629 | 155700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 212 | 20230629 | 155600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 27833 |
| 213 | 20230629 | 155500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 214 | 20230629 | 155400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 215 | 20230629 | 155300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 216 | 20230629 | 155200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 217 | 20230629 | 155100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 218 | 20230629 | 155000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 219 | 20230629 | 154900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 220 | 20230629 | 154800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 221 | 20230629 | 154700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 222 | 20230629 | 154600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 223 | 20230629 | 154500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 224 | 20230629 | 154400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 225 | 20230629 | 154300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 226 | 20230629 | 154200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 227 | 20230629 | 154100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 228 | 20230629 | 154000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 229 | 20230629 | 153900 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 230 | 20230629 | 153800 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 231 | 20230629 | 153700 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 232 | 20230629 | 153600 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 233 | 20230629 | 153500 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 234 | 20230629 | 153400 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 235 | 20230629 | 153300 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 236 | 20230629 | 153200 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 237 | 20230629 | 153100 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 238 | 20230629 | 153000 | 1862472940 | 5220 | 5220 | 5220 | 5220 | 27833 |
| 239 | 20230629 | 152900 | 1717184680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 240 | 20230629 | 152800 | 1717184680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 241 | 20230629 | 152700 | 1717184680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 242 | 20230629 | 152600 | 1717184680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 243 | 20230629 | 152500 | 1717184680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 244 | 20230629 | 152400 | 1717184680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 245 | 20230629 | 152300 | 1717184680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 246 | 20230629 | 152200 | 1717184680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 247 | 20230629 | 152100 | 1717184680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 248 | 20230629 | 152000 | 1717184680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 249 | 20230629 | 151900 | 1717184680 | 5240 | 5250 | 5260 | 5210 | 5898 |
| 250 | 20230629 | 151800 | 1686393550 | 5250 | 5240 | 5260 | 5200 | 12945 |
| 251 | 20230629 | 151700 | 1618835260 | 5260 | 5240 | 5260 | 5200 | 10842 |
| 252 | 20230629 | 151600 | 1562298310 | 5240 | 5250 | 5270 | 5230 | 2092 |
| 253 | 20230629 | 151500 | 1551349030 | 5260 | 5240 | 5270 | 5240 | 840 |
| 254 | 20230629 | 151400 | 1546931320 | 5250 | 5260 | 5270 | 5220 | 10990 |
| 255 | 20230629 | 151300 | 1489487220 | 5250 | 5260 | 5270 | 5240 | 720 |
| 256 | 20230629 | 151200 | 1485701690 | 5250 | 5270 | 5290 | 5250 | 2308 |
| 257 | 20230629 | 151100 | 1473563700 | 5290 | 5290 | 5290 | 5290 | 13 |
| 258 | 20230629 | 151000 | 1473494930 | 5270 | 5300 | 5300 | 5270 | 1082 |
| 259 | 20230629 | 150900 | 1467792730 | 5260 | 5260 | 5260 | 5260 | 0 |
| 260 | 20230629 | 150800 | 1467792730 | 5260 | 5270 | 5270 | 5260 | 2841 |
| 261 | 20230629 | 150700 | 1452821370 | 5280 | 5320 | 5320 | 5280 | 1785 |
| 262 | 20230629 | 150600 | 1443393530 | 5320 | 5310 | 5320 | 5290 | 1004 |
| 263 | 20230629 | 150500 | 1438071920 | 5320 | 5320 | 5320 | 5320 | 139 |
| 264 | 20230629 | 150400 | 1437332440 | 5330 | 5330 | 5330 | 5320 | 763 |
| 265 | 20230629 | 150300 | 1433272830 | 5330 | 5330 | 5330 | 5320 | 62 |
| 266 | 20230629 | 150200 | 1432942550 | 5300 | 5330 | 5340 | 5300 | 4048 |
| 267 | 20230629 | 150100 | 1411426200 | 5320 | 5330 | 5340 | 5320 | 949 |
| 268 | 20230629 | 150000 | 1406371600 | 5330 | 5310 | 5330 | 5310 | 1794 |
| 269 | 20230629 | 145900 | 1396820310 | 5310 | 5310 | 5310 | 5310 | 942 |
| 270 | 20230629 | 145800 | 1391818290 | 5310 | 5310 | 5310 | 5310 | 18 |
| 271 | 20230629 | 145700 | 1391722710 | 5330 | 5330 | 5330 | 5330 | 131 |
| 272 | 20230629 | 145600 | 1391024480 | 5330 | 5280 | 5330 | 5280 | 1064 |
| 273 | 20230629 | 145500 | 1385353710 | 5320 | 5300 | 5320 | 5300 | 4319 |
| 274 | 20230629 | 145400 | 1362438900 | 5280 | 5270 | 5300 | 5260 | 3902 |
| 275 | 20230629 | 145300 | 1341874300 | 5270 | 5260 | 5290 | 5240 | 23436 |
| 276 | 20230629 | 145200 | 1218436080 | 5240 | 5260 | 5260 | 5240 | 1353 |
| 277 | 20230629 | 145100 | 1211335730 | 5270 | 5260 | 5270 | 5250 | 2877 |
| 278 | 20230629 | 145000 | 1196229490 | 5250 | 5270 | 5270 | 5250 | 1000 |
| 279 | 20230629 | 144900 | 1190977630 | 5270 | 5260 | 5270 | 5260 | 1553 |
| 280 | 20230629 | 144800 | 1182808170 | 5270 | 5270 | 5270 | 5270 | 83 |
| 281 | 20230629 | 144700 | 1182370760 | 5280 | 5290 | 5290 | 5280 | 184 |
| 282 | 20230629 | 144600 | 1181399230 | 5280 | 5290 | 5300 | 5280 | 111 |
| 283 | 20230629 | 144500 | 1180812630 | 5290 | 5290 | 5290 | 5290 | 253 |
| 284 | 20230629 | 144400 | 1179474260 | 5290 | 5280 | 5290 | 5280 | 1004 |
| 285 | 20230629 | 144300 | 1174164270 | 5270 | 5270 | 5280 | 5260 | 3347 |
| 286 | 20230629 | 144200 | 1156499330 | 5270 | 5240 | 5270 | 5240 | 1310 |
| 287 | 20230629 | 144100 | 1149600760 | 5260 | 5240 | 5260 | 5210 | 4013 |
| 288 | 20230629 | 144000 | 1128622630 | 5230 | 5250 | 5250 | 5200 | 10503 |
| 289 | 20230629 | 143900 | 1073744030 | 5260 | 5270 | 5270 | 5260 | 479 |
| 290 | 20230629 | 143800 | 1071223490 | 5280 | 5260 | 5280 | 5260 | 894 |
| 291 | 20230629 | 143700 | 1066513170 | 5240 | 5300 | 5300 | 5240 | 18264 |
| 292 | 20230629 | 143600 | 970516790 | 5290 | 5280 | 5290 | 5280 | 322 |
| 293 | 20230629 | 143500 | 968813420 | 5280 | 5290 | 5300 | 5270 | 1612 |
| 294 | 20230629 | 143400 | 960317640 | 5280 | 5290 | 5300 | 5280 | 6208 |
| 295 | 20230629 | 143300 | 927522820 | 5300 | 5300 | 5310 | 5300 | 170 |
| 296 | 20230629 | 143200 | 926621780 | 5300 | 5300 | 5300 | 5300 | 118 |
| 297 | 20230629 | 143100 | 925996380 | 5310 | 5310 | 5310 | 5310 | 184 |
| 298 | 20230629 | 143000 | 925019340 | 5310 | 5310 | 5320 | 5310 | 108 |
| 299 | 20230629 | 142900 | 924445680 | 5310 | 5310 | 5320 | 5310 | 31 |
| 300 | 20230629 | 142800 | 924281040 | 5310 | 5310 | 5320 | 5300 | 537 |
| 301 | 20230629 | 142700 | 921434510 | 5300 | 5310 | 5310 | 5300 | 2054 |
| 302 | 20230629 | 142600 | 910547770 | 5310 | 5310 | 5310 | 5310 | 108 |
| 303 | 20230629 | 142500 | 909974290 | 5310 | 5310 | 5320 | 5310 | 623 |
| 304 | 20230629 | 142400 | 906663330 | 5310 | 5320 | 5320 | 5310 | 1039 |
| 305 | 20230629 | 142300 | 901144780 | 5310 | 5330 | 5330 | 5310 | 2034 |
| 306 | 20230629 | 142200 | 890311830 | 5340 | 5340 | 5340 | 5340 | 18 |
| 307 | 20230629 | 142100 | 890215710 | 5340 | 5320 | 5340 | 5320 | 1937 |
| 308 | 20230629 | 142000 | 879876210 | 5320 | 5320 | 5320 | 5320 | 136 |
| 309 | 20230629 | 141900 | 879152690 | 5320 | 5320 | 5320 | 5320 | 21 |
| 310 | 20230629 | 141800 | 879040970 | 5320 | 5320 | 5320 | 5320 | 51 |
| 311 | 20230629 | 141700 | 878769650 | 5340 | 5320 | 5340 | 5320 | 251 |
| 312 | 20230629 | 141600 | 877431980 | 5300 | 5310 | 5310 | 5300 | 366 |
| 313 | 20230629 | 141500 | 875489100 | 5340 | 5340 | 5340 | 5340 | 0 |
| 314 | 20230629 | 141400 | 875489100 | 5340 | 5340 | 5340 | 5310 | 1013 |
| 315 | 20230629 | 141300 | 870109680 | 5330 | 5330 | 5340 | 5330 | 84 |
| 316 | 20230629 | 141200 | 869661950 | 5330 | 5330 | 5330 | 5330 | 4 |
| 317 | 20230629 | 141100 | 869640630 | 5340 | 5340 | 5340 | 5340 | 0 |
| 318 | 20230629 | 141000 | 869640630 | 5340 | 5340 | 5340 | 5340 | 0 |
| 319 | 20230629 | 140900 | 869640630 | 5340 | 5320 | 5340 | 5320 | 729 |
| 320 | 20230629 | 140800 | 865751410 | 5330 | 5310 | 5330 | 5310 | 1429 |
| 321 | 20230629 | 140700 | 858161110 | 5300 | 5300 | 5300 | 5300 | 1 |
| 322 | 20230629 | 140600 | 858155810 | 5310 | 5310 | 5310 | 5310 | 435 |
| 323 | 20230629 | 140500 | 855845960 | 5280 | 5280 | 5320 | 5270 | 2632 |
| 324 | 20230629 | 140400 | 841937880 | 5310 | 5270 | 5310 | 5270 | 1075 |
| 325 | 20230629 | 140300 | 836234540 | 5270 | 5310 | 5310 | 5270 | 1001 |
| 326 | 20230629 | 140200 | 830955520 | 5310 | 5320 | 5320 | 5260 | 9894 |
| 327 | 20230629 | 140100 | 778756760 | 5330 | 5330 | 5330 | 5330 | 0 |
| 328 | 20230629 | 140000 | 778756760 | 5330 | 5330 | 5340 | 5330 | 373 |
| 329 | 20230629 | 135900 | 776766800 | 5330 | 5330 | 5330 | 5330 | 0 |
| 330 | 20230629 | 135800 | 776766800 | 5330 | 5320 | 5330 | 5320 | 82 |
| 331 | 20230629 | 135700 | 776330080 | 5290 | 5310 | 5310 | 5290 | 1318 |
| 332 | 20230629 | 135600 | 769351000 | 5320 | 5320 | 5320 | 5320 | 65 |
| 333 | 20230629 | 135500 | 769005200 | 5320 | 5320 | 5320 | 5320 | 279 |
| 334 | 20230629 | 135400 | 767520920 | 5320 | 5320 | 5320 | 5320 | 43 |
| 335 | 20230629 | 135300 | 767292160 | 5320 | 5340 | 5340 | 5320 | 41 |
| 336 | 20230629 | 135200 | 767074020 | 5360 | 5350 | 5360 | 5330 | 1137 |
| 337 | 20230629 | 135100 | 761003750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 338 | 20230629 | 135000 | 761003750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 339 | 20230629 | 134900 | 761003750 | 5360 | 5330 | 5360 | 5330 | 346 |
| 340 | 20230629 | 134800 | 759149650 | 5330 | 5330 | 5330 | 5320 | 228 |
| 341 | 20230629 | 134700 | 757934690 | 5330 | 5330 | 5330 | 5330 | 110 |
| 342 | 20230629 | 134600 | 757348390 | 5330 | 5330 | 5330 | 5330 | 493 |
| 343 | 20230629 | 134500 | 754720700 | 5340 | 5330 | 5340 | 5330 | 539 |
| 344 | 20230629 | 134400 | 751844070 | 5330 | 5330 | 5330 | 5330 | 40 |
| 345 | 20230629 | 134300 | 751630870 | 5330 | 5310 | 5330 | 5310 | 212 |
| 346 | 20230629 | 134200 | 750505110 | 5310 | 5340 | 5340 | 5290 | 8469 |
| 347 | 20230629 | 134100 | 705513440 | 5340 | 5340 | 5340 | 5340 | 600 |
| 348 | 20230629 | 134000 | 702309440 | 5340 | 5340 | 5340 | 5340 | 0 |
| 349 | 20230629 | 133900 | 702309440 | 5340 | 5340 | 5340 | 5340 | 250 |
| 350 | 20230629 | 133800 | 700974440 | 5370 | 5370 | 5370 | 5370 | 0 |
| 351 | 20230629 | 133700 | 700974440 | 5370 | 5370 | 5370 | 5370 | 0 |
| 352 | 20230629 | 133600 | 700974440 | 5370 | 5370 | 5370 | 5370 | 0 |
| 353 | 20230629 | 133500 | 700974440 | 5370 | 5370 | 5370 | 5370 | 0 |
| 354 | 20230629 | 133400 | 700974440 | 5370 | 5370 | 5370 | 5370 | 107 |
| 355 | 20230629 | 133300 | 700399850 | 5380 | 5380 | 5380 | 5380 | 0 |
| 356 | 20230629 | 133200 | 700399850 | 5380 | 5340 | 5380 | 5330 | 58 |
| 357 | 20230629 | 133100 | 700090400 | 5330 | 5330 | 5330 | 5330 | 117 |
| 358 | 20230629 | 133000 | 699466790 | 5340 | 5340 | 5340 | 5340 | 885 |
| 359 | 20230629 | 132900 | 694740890 | 5340 | 5340 | 5340 | 5340 | 0 |
| 360 | 20230629 | 132800 | 694740890 | 5340 | 5340 | 5340 | 5340 | 0 |
| 361 | 20230629 | 132700 | 694740890 | 5340 | 5340 | 5340 | 5340 | 676 |
| 362 | 20230629 | 132600 | 691131050 | 5350 | 5350 | 5350 | 5350 | 0 |
| 363 | 20230629 | 132500 | 691131050 | 5350 | 5350 | 5350 | 5350 | 102 |
| 364 | 20230629 | 132400 | 690585350 | 5350 | 5340 | 5350 | 5340 | 243 |
| 365 | 20230629 | 132300 | 689287710 | 5350 | 5350 | 5350 | 5350 | 10 |
| 366 | 20230629 | 132200 | 689234210 | 5350 | 5360 | 5360 | 5350 | 1909 |
| 367 | 20230629 | 132100 | 679014550 | 5360 | 5360 | 5360 | 5360 | 172 |
| 368 | 20230629 | 132000 | 678092630 | 5360 | 5360 | 5360 | 5360 | 1356 |
| 369 | 20230629 | 131900 | 670824470 | 5370 | 5370 | 5370 | 5370 | 634 |
| 370 | 20230629 | 131800 | 667419890 | 5370 | 5370 | 5370 | 5370 | 59 |
| 371 | 20230629 | 131700 | 667103060 | 5370 | 5370 | 5370 | 5370 | 1035 |
| 372 | 20230629 | 131600 | 661545110 | 5390 | 5370 | 5390 | 5370 | 422 |
| 373 | 20230629 | 131500 | 659278950 | 5380 | 5380 | 5380 | 5380 | 349 |
| 374 | 20230629 | 131400 | 657401330 | 5390 | 5390 | 5390 | 5390 | 0 |
| 375 | 20230629 | 131300 | 657401330 | 5390 | 5390 | 5390 | 5390 | 0 |
| 376 | 20230629 | 131200 | 657401330 | 5390 | 5390 | 5390 | 5390 | 0 |
| 377 | 20230629 | 131100 | 657401330 | 5390 | 5390 | 5390 | 5390 | 1 |
| 378 | 20230629 | 131000 | 657395940 | 5390 | 5390 | 5390 | 5390 | 0 |
| 379 | 20230629 | 130900 | 657395940 | 5390 | 5390 | 5390 | 5390 | 1 |
| 380 | 20230629 | 130800 | 657390550 | 5370 | 5370 | 5370 | 5370 | 100 |
| 381 | 20230629 | 130700 | 656853550 | 5400 | 5400 | 5400 | 5400 | 0 |
| 382 | 20230629 | 130600 | 656853550 | 5400 | 5400 | 5400 | 5400 | 20 |
| 383 | 20230629 | 130500 | 656745550 | 5400 | 5400 | 5400 | 5400 | 0 |
| 384 | 20230629 | 130400 | 656745550 | 5400 | 5400 | 5400 | 5400 | 0 |
| 385 | 20230629 | 130300 | 656745550 | 5400 | 5400 | 5400 | 5400 | 0 |
| 386 | 20230629 | 130200 | 656745550 | 5400 | 5400 | 5400 | 5400 | 2 |
| 387 | 20230629 | 130100 | 656734750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 388 | 20230629 | 130000 | 656734750 | 5370 | 5390 | 5400 | 5370 | 201 |
| 389 | 20230629 | 125900 | 655649610 | 5400 | 5400 | 5400 | 5400 | 0 |
| 390 | 20230629 | 125800 | 655649610 | 5400 | 5400 | 5400 | 5400 | 0 |
| 391 | 20230629 | 125700 | 655649610 | 5400 | 5400 | 5400 | 5400 | 3 |
| 392 | 20230629 | 125600 | 655633410 | 5370 | 5370 | 5370 | 5370 | 200 |
| 393 | 20230629 | 125500 | 654559410 | 5390 | 5390 | 5390 | 5390 | 1 |
| 394 | 20230629 | 125400 | 654554020 | 5400 | 5400 | 5400 | 5400 | 331 |
| 395 | 20230629 | 125300 | 652766620 | 5390 | 5390 | 5390 | 5390 | 0 |
| 396 | 20230629 | 125200 | 652766620 | 5390 | 5390 | 5390 | 5390 | 0 |
| 397 | 20230629 | 125100 | 652766620 | 5390 | 5390 | 5390 | 5390 | 0 |
| 398 | 20230629 | 125000 | 652766620 | 5390 | 5370 | 5390 | 5370 | 3 |
| 399 | 20230629 | 124900 | 652750470 | 5380 | 5370 | 5380 | 5370 | 357 |
| 400 | 20230629 | 124800 | 650832250 | 5380 | 5370 | 5380 | 5370 | 342 |
| 401 | 20230629 | 124700 | 648995680 | 5390 | 5390 | 5390 | 5390 | 4 |
| 402 | 20230629 | 124600 | 648974120 | 5370 | 5370 | 5370 | 5370 | 0 |
| 403 | 20230629 | 124500 | 648974120 | 5370 | 5380 | 5380 | 5370 | 647 |
| 404 | 20230629 | 124400 | 645493400 | 5380 | 5380 | 5380 | 5380 | 1052 |
| 405 | 20230629 | 124300 | 639833640 | 5380 | 5380 | 5380 | 5380 | 80 |
| 406 | 20230629 | 124200 | 639403240 | 5380 | 5380 | 5380 | 5380 | 1178 |
| 407 | 20230629 | 124100 | 633065600 | 5380 | 5380 | 5380 | 5380 | 1031 |
| 408 | 20230629 | 124000 | 627518820 | 5390 | 5390 | 5390 | 5390 | 346 |
| 409 | 20230629 | 123900 | 625653880 | 5390 | 5380 | 5390 | 5380 | 453 |
| 410 | 20230629 | 123800 | 623215110 | 5380 | 5390 | 5390 | 5380 | 2542 |
| 411 | 20230629 | 123700 | 609521940 | 5400 | 5410 | 5410 | 5400 | 223 |
| 412 | 20230629 | 123600 | 608317720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 413 | 20230629 | 123500 | 608317720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 414 | 20230629 | 123400 | 608317720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 415 | 20230629 | 123300 | 608317720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 416 | 20230629 | 123200 | 608317720 | 5420 | 5420 | 5420 | 5420 | 1 |
| 417 | 20230629 | 123100 | 608312300 | 5420 | 5410 | 5420 | 5410 | 1099 |
| 418 | 20230629 | 123000 | 602366690 | 5420 | 5410 | 5420 | 5400 | 175 |
| 419 | 20230629 | 122900 | 601419960 | 5410 | 5410 | 5410 | 5410 | 3 |
| 420 | 20230629 | 122800 | 601403730 | 5410 | 5410 | 5410 | 5410 | 0 |
| 421 | 20230629 | 122700 | 601403730 | 5410 | 5410 | 5410 | 5410 | 16 |
| 422 | 20230629 | 122600 | 601317170 | 5410 | 5410 | 5410 | 5410 | 1 |
| 423 | 20230629 | 122500 | 601311760 | 5390 | 5390 | 5390 | 5390 | 0 |
| 424 | 20230629 | 122400 | 601311760 | 5390 | 5390 | 5390 | 5390 | 16 |
| 425 | 20230629 | 122300 | 601225520 | 5380 | 5380 | 5380 | 5380 | 0 |
| 426 | 20230629 | 122200 | 601225520 | 5380 | 5390 | 5390 | 5380 | 2 |
| 427 | 20230629 | 122100 | 601214750 | 5390 | 5390 | 5390 | 5390 | 0 |
| 428 | 20230629 | 122000 | 601214750 | 5390 | 5390 | 5390 | 5390 | 1 |
| 429 | 20230629 | 121900 | 601209360 | 5370 | 5380 | 5390 | 5370 | 306 |
| 430 | 20230629 | 121800 | 599565570 | 5360 | 5360 | 5360 | 5360 | 1 |
| 431 | 20230629 | 121700 | 599560210 | 5370 | 5370 | 5370 | 5370 | 800 |
| 432 | 20230629 | 121600 | 595264210 | 5370 | 5370 | 5370 | 5370 | 459 |
| 433 | 20230629 | 121500 | 592799380 | 5370 | 5370 | 5370 | 5370 | 1886 |
| 434 | 20230629 | 121400 | 582671560 | 5380 | 5380 | 5380 | 5380 | 388 |
| 435 | 20230629 | 121300 | 580584120 | 5370 | 5380 | 5380 | 5370 | 1329 |
| 436 | 20230629 | 121200 | 573437390 | 5380 | 5380 | 5380 | 5380 | 1899 |
| 437 | 20230629 | 121100 | 563220770 | 5380 | 5380 | 5380 | 5380 | 1 |
| 438 | 20230629 | 121000 | 563215390 | 5390 | 5390 | 5390 | 5390 | 3 |
| 439 | 20230629 | 120900 | 563199220 | 5380 | 5380 | 5380 | 5380 | 3 |
| 440 | 20230629 | 120800 | 563183080 | 5390 | 5390 | 5390 | 5390 | 423 |
| 441 | 20230629 | 120700 | 560903110 | 5400 | 5400 | 5400 | 5400 | 45 |
| 442 | 20230629 | 120600 | 560660110 | 5400 | 5400 | 5400 | 5400 | 0 |
| 443 | 20230629 | 120500 | 560660110 | 5400 | 5400 | 5400 | 5400 | 0 |
| 444 | 20230629 | 120400 | 560660110 | 5400 | 5410 | 5430 | 5400 | 788 |
| 445 | 20230629 | 120300 | 556403570 | 5400 | 5390 | 5400 | 5390 | 128 |
| 446 | 20230629 | 120200 | 555713570 | 5390 | 5390 | 5390 | 5390 | 0 |
| 447 | 20230629 | 120100 | 555713570 | 5390 | 5390 | 5390 | 5390 | 6 |
| 448 | 20230629 | 120000 | 555681230 | 5390 | 5400 | 5400 | 5390 | 1332 |
| 449 | 20230629 | 115900 | 548495290 | 5400 | 5400 | 5400 | 5400 | 150 |
| 450 | 20230629 | 115800 | 547685290 | 5400 | 5400 | 5400 | 5400 | 302 |
| 451 | 20230629 | 115700 | 546054490 | 5400 | 5420 | 5420 | 5400 | 98 |
| 452 | 20230629 | 115600 | 545523820 | 5420 | 5420 | 5420 | 5420 | 48 |
| 453 | 20230629 | 115500 | 545263660 | 5420 | 5420 | 5420 | 5420 | 3 |
| 454 | 20230629 | 115400 | 545247400 | 5400 | 5400 | 5400 | 5400 | 0 |
| 455 | 20230629 | 115300 | 545247400 | 5400 | 5400 | 5400 | 5400 | 0 |
| 456 | 20230629 | 115200 | 545247400 | 5400 | 5400 | 5400 | 5400 | 171 |
| 457 | 20230629 | 115100 | 544324000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 458 | 20230629 | 115000 | 544324000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 459 | 20230629 | 114900 | 544324000 | 5420 | 5420 | 5420 | 5420 | 5 |
| 460 | 20230629 | 114800 | 544296900 | 5400 | 5400 | 5400 | 5400 | 0 |
| 461 | 20230629 | 114700 | 544296900 | 5400 | 5400 | 5400 | 5400 | 0 |
| 462 | 20230629 | 114600 | 544296900 | 5400 | 5400 | 5400 | 5400 | 999 |
| 463 | 20230629 | 114500 | 538902300 | 5430 | 5430 | 5430 | 5430 | 1 |
| 464 | 20230629 | 114400 | 538896870 | 5400 | 5410 | 5410 | 5400 | 998 |
| 465 | 20230629 | 114300 | 533501680 | 5400 | 5400 | 5400 | 5400 | 39 |
| 466 | 20230629 | 114200 | 533291080 | 5400 | 5400 | 5410 | 5400 | 205 |
| 467 | 20230629 | 114100 | 532184060 | 5410 | 5390 | 5410 | 5390 | 1118 |
| 468 | 20230629 | 114000 | 526156680 | 5410 | 5400 | 5410 | 5400 | 269 |
| 469 | 20230629 | 113900 | 524702270 | 5410 | 5410 | 5410 | 5410 | 1 |
| 470 | 20230629 | 113800 | 524696860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 471 | 20230629 | 113700 | 524696860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 472 | 20230629 | 113600 | 524696860 | 5410 | 5400 | 5410 | 5400 | 268 |
| 473 | 20230629 | 113500 | 523249650 | 5400 | 5400 | 5400 | 5400 | 200 |
| 474 | 20230629 | 113400 | 522169650 | 5410 | 5410 | 5410 | 5410 | 0 |
| 475 | 20230629 | 113300 | 522169650 | 5410 | 5410 | 5410 | 5410 | 0 |
| 476 | 20230629 | 113200 | 522169650 | 5410 | 5410 | 5410 | 5410 | 68 |
| 477 | 20230629 | 113100 | 521801770 | 5410 | 5410 | 5410 | 5410 | 87 |
| 478 | 20230629 | 113000 | 521331100 | 5410 | 5410 | 5410 | 5410 | 375 |
| 479 | 20230629 | 112900 | 519302350 | 5420 | 5420 | 5420 | 5420 | 449 |
| 480 | 20230629 | 112800 | 516868770 | 5430 | 5430 | 5430 | 5430 | 1 |
| 481 | 20230629 | 112700 | 516863340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 482 | 20230629 | 112600 | 516863340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 483 | 20230629 | 112500 | 516863340 | 5430 | 5430 | 5430 | 5430 | 1 |
| 484 | 20230629 | 112400 | 516857910 | 5440 | 5430 | 5440 | 5430 | 33 |
| 485 | 20230629 | 112300 | 516678500 | 5430 | 5440 | 5440 | 5420 | 43 |
| 486 | 20230629 | 112200 | 516445250 | 5440 | 5420 | 5440 | 5420 | 708 |
| 487 | 20230629 | 112100 | 512607500 | 5420 | 5420 | 5420 | 5420 | 0 |
| 488 | 20230629 | 112000 | 512607500 | 5420 | 5420 | 5420 | 5420 | 2 |
| 489 | 20230629 | 111900 | 512596660 | 5420 | 5410 | 5420 | 5410 | 498 |
| 490 | 20230629 | 111800 | 509902460 | 5410 | 5410 | 5410 | 5410 | 0 |
| 491 | 20230629 | 111700 | 509902460 | 5410 | 5400 | 5410 | 5400 | 103 |
| 492 | 20230629 | 111600 | 509346230 | 5400 | 5380 | 5410 | 5380 | 4278 |
| 493 | 20230629 | 111500 | 486279900 | 5390 | 5390 | 5400 | 5390 | 967 |
| 494 | 20230629 | 111400 | 481067730 | 5400 | 5400 | 5400 | 5400 | 347 |
| 495 | 20230629 | 111300 | 479193930 | 5400 | 5400 | 5400 | 5390 | 1118 |
| 496 | 20230629 | 111200 | 473156920 | 5400 | 5440 | 5440 | 5400 | 2833 |
| 497 | 20230629 | 111100 | 457821340 | 5450 | 5450 | 5450 | 5450 | 3 |
| 498 | 20230629 | 111000 | 457804990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 499 | 20230629 | 110900 | 457804990 | 5460 | 5460 | 5460 | 5460 | 1 |
| 500 | 20230629 | 110800 | 457799530 | 5460 | 5460 | 5460 | 5460 | 1 |
| 501 | 20230629 | 110700 | 457794070 | 5470 | 5470 | 5470 | 5470 | 0 |
| 502 | 20230629 | 110600 | 457794070 | 5470 | 5440 | 5550 | 5420 | 3211 |
| 503 | 20230629 | 110500 | 440200560 | 5470 | 5440 | 5470 | 5440 | 452 |
| 504 | 20230629 | 110400 | 437741620 | 5470 | 5450 | 5470 | 5420 | 1001 |
| 505 | 20230629 | 110300 | 432306380 | 5470 | 5460 | 5470 | 5450 | 127 |
| 506 | 20230629 | 110200 | 431612420 | 5460 | 5460 | 5470 | 5460 | 54 |
| 507 | 20230629 | 110100 | 431317570 | 5470 | 5440 | 5470 | 5440 | 41 |
| 508 | 20230629 | 110000 | 431094500 | 5420 | 5430 | 5430 | 5420 | 1033 |
| 509 | 20230629 | 105900 | 425485340 | 5440 | 5440 | 5440 | 5440 | 10 |
| 510 | 20230629 | 105800 | 425430940 | 5430 | 5470 | 5470 | 5430 | 403 |
| 511 | 20230629 | 105700 | 423240920 | 5440 | 5450 | 5450 | 5440 | 151 |
| 512 | 20230629 | 105600 | 422418970 | 5450 | 5450 | 5450 | 5450 | 841 |
| 513 | 20230629 | 105500 | 417835520 | 5460 | 5460 | 5460 | 5460 | 40 |
| 514 | 20230629 | 105400 | 417617120 | 5450 | 5460 | 5460 | 5450 | 6 |
| 515 | 20230629 | 105300 | 417584410 | 5450 | 5450 | 5450 | 5450 | 3 |
| 516 | 20230629 | 105200 | 417568060 | 5450 | 5450 | 5450 | 5450 | 59 |
| 517 | 20230629 | 105100 | 417246510 | 5450 | 5450 | 5450 | 5450 | 2 |
| 518 | 20230629 | 105000 | 417235610 | 5440 | 5440 | 5440 | 5440 | 695 |
| 519 | 20230629 | 104900 | 413454810 | 5450 | 5450 | 5450 | 5450 | 5 |
| 520 | 20230629 | 104800 | 413427560 | 5450 | 5450 | 5450 | 5450 | 207 |
| 521 | 20230629 | 104700 | 412299410 | 5450 | 5450 | 5450 | 5450 | 20 |
| 522 | 20230629 | 104600 | 412190410 | 5450 | 5460 | 5460 | 5450 | 1115 |
| 523 | 20230629 | 104500 | 406109560 | 5470 | 5470 | 5470 | 5470 | 20 |
| 524 | 20230629 | 104400 | 406000160 | 5470 | 5490 | 5490 | 5470 | 83 |
| 525 | 20230629 | 104300 | 405545260 | 5500 | 5500 | 5500 | 5500 | 3 |
| 526 | 20230629 | 104200 | 405528760 | 5490 | 5490 | 5490 | 5490 | 5 |
| 527 | 20230629 | 104100 | 405501310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 528 | 20230629 | 104000 | 405501310 | 5500 | 5500 | 5500 | 5500 | 100 |
| 529 | 20230629 | 103900 | 404951310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 530 | 20230629 | 103800 | 404951310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 531 | 20230629 | 103700 | 404951310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 532 | 20230629 | 103600 | 404951310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 533 | 20230629 | 103500 | 404951310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 534 | 20230629 | 103400 | 404951310 | 5500 | 5500 | 5500 | 5500 | 2 |
| 535 | 20230629 | 103300 | 404940310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 536 | 20230629 | 103200 | 404940310 | 5500 | 5500 | 5500 | 5500 | 91 |
| 537 | 20230629 | 103100 | 404439810 | 5500 | 5500 | 5500 | 5500 | 161 |
| 538 | 20230629 | 103000 | 403554310 | 5480 | 5490 | 5500 | 5480 | 23 |
| 539 | 20230629 | 102900 | 403428120 | 5500 | 5450 | 5500 | 5440 | 1954 |
| 540 | 20230629 | 102800 | 392753980 | 5450 | 5460 | 5460 | 5450 | 57 |
| 541 | 20230629 | 102700 | 392443130 | 5460 | 5450 | 5460 | 5450 | 2227 |
| 542 | 20230629 | 102600 | 380305960 | 5450 | 5470 | 5470 | 5450 | 3176 |
| 543 | 20230629 | 102500 | 362970600 | 5470 | 5470 | 5470 | 5470 | 1 |
| 544 | 20230629 | 102400 | 362965130 | 5470 | 5470 | 5470 | 5470 | 0 |
| 545 | 20230629 | 102300 | 362965130 | 5470 | 5490 | 5490 | 5470 | 301 |
| 546 | 20230629 | 102200 | 361317650 | 5500 | 5500 | 5500 | 5500 | 0 |
| 547 | 20230629 | 102100 | 361317650 | 5500 | 5470 | 5500 | 5470 | 208 |
| 548 | 20230629 | 102000 | 360179410 | 5470 | 5510 | 5510 | 5470 | 548 |
| 549 | 20230629 | 101900 | 357176220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 550 | 20230629 | 101800 | 357176220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 551 | 20230629 | 101700 | 357176220 | 5500 | 5500 | 5500 | 5500 | 1 |
| 552 | 20230629 | 101600 | 357170720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 553 | 20230629 | 101500 | 357170720 | 5500 | 5500 | 5500 | 5500 | 66 |
| 554 | 20230629 | 101400 | 356807720 | 5500 | 5480 | 5540 | 5480 | 289 |
| 555 | 20230629 | 101300 | 355223320 | 5490 | 5510 | 5520 | 5490 | 810 |
| 556 | 20230629 | 101200 | 350774490 | 5500 | 5500 | 5500 | 5500 | 188 |
| 557 | 20230629 | 101100 | 349740490 | 5500 | 5500 | 5500 | 5500 | 4 |
| 558 | 20230629 | 101000 | 349718490 | 5500 | 5490 | 5500 | 5480 | 1284 |
| 559 | 20230629 | 100900 | 342682110 | 5500 | 5490 | 5500 | 5490 | 21 |
| 560 | 20230629 | 100800 | 342566800 | 5490 | 5500 | 5500 | 5490 | 1109 |
| 561 | 20230629 | 100700 | 336477250 | 5520 | 5510 | 5520 | 5510 | 111 |
| 562 | 20230629 | 100600 | 335865630 | 5510 | 5510 | 5510 | 5510 | 17 |
| 563 | 20230629 | 100500 | 335771960 | 5510 | 5510 | 5510 | 5510 | 0 |
| 564 | 20230629 | 100400 | 335771960 | 5510 | 5510 | 5510 | 5510 | 1 |
| 565 | 20230629 | 100300 | 335766450 | 5510 | 5500 | 5510 | 5500 | 182 |
| 566 | 20230629 | 100200 | 334765440 | 5500 | 5510 | 5510 | 5500 | 202 |
| 567 | 20230629 | 100100 | 333654420 | 5490 | 5490 | 5490 | 5490 | 0 |
| 568 | 20230629 | 100000 | 333654420 | 5490 | 5500 | 5500 | 5490 | 113 |
| 569 | 20230629 | 095900 | 333033040 | 5510 | 5510 | 5510 | 5490 | 212 |
| 570 | 20230629 | 095800 | 331866840 | 5520 | 5540 | 5540 | 5510 | 349 |
| 571 | 20230629 | 095700 | 329940600 | 5540 | 5540 | 5540 | 5540 | 109 |
| 572 | 20230629 | 095600 | 329336740 | 5530 | 5540 | 5540 | 5530 | 3 |
| 573 | 20230629 | 095500 | 329320140 | 5550 | 5550 | 5550 | 5550 | 16 |
| 574 | 20230629 | 095400 | 329231340 | 5550 | 5530 | 5550 | 5510 | 338 |
| 575 | 20230629 | 095300 | 327368670 | 5510 | 5510 | 5510 | 5510 | 185 |
| 576 | 20230629 | 095200 | 326349320 | 5500 | 5500 | 5500 | 5500 | 5 |
| 577 | 20230629 | 095100 | 326321820 | 5510 | 5500 | 5510 | 5500 | 102 |
| 578 | 20230629 | 095000 | 325759890 | 5490 | 5490 | 5490 | 5490 | 765 |
| 579 | 20230629 | 094900 | 321560040 | 5500 | 5500 | 5500 | 5490 | 171 |
| 580 | 20230629 | 094800 | 320620020 | 5500 | 5500 | 5500 | 5500 | 568 |
| 581 | 20230629 | 094700 | 317496020 | 5500 | 5500 | 5500 | 5500 | 14 |
| 582 | 20230629 | 094600 | 317419020 | 5490 | 5510 | 5510 | 5490 | 606 |
| 583 | 20230629 | 094500 | 314087180 | 5500 | 5510 | 5510 | 5500 | 225 |
| 584 | 20230629 | 094400 | 312849650 | 5500 | 5510 | 5510 | 5500 | 527 |
| 585 | 20230629 | 094300 | 309951120 | 5510 | 5510 | 5510 | 5510 | 1000 |
| 586 | 20230629 | 094200 | 304441120 | 5510 | 5510 | 5510 | 5510 | 40 |
| 587 | 20230629 | 094100 | 304220720 | 5510 | 5510 | 5510 | 5510 | 1 |
| 588 | 20230629 | 094000 | 304215210 | 5500 | 5520 | 5520 | 5500 | 161 |
| 589 | 20230629 | 093900 | 303329680 | 5500 | 5500 | 5500 | 5500 | 279 |
| 590 | 20230629 | 093800 | 301795180 | 5500 | 5530 | 5530 | 5500 | 1848 |
| 591 | 20230629 | 093700 | 291618590 | 5530 | 5530 | 5530 | 5530 | 202 |
| 592 | 20230629 | 093600 | 290501530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 593 | 20230629 | 093500 | 290501530 | 5540 | 5540 | 5540 | 5540 | 192 |
| 594 | 20230629 | 093400 | 289437850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 595 | 20230629 | 093300 | 289437850 | 5550 | 5540 | 5550 | 5540 | 622 |
| 596 | 20230629 | 093200 | 285991940 | 5540 | 5530 | 5540 | 5530 | 5 |
| 597 | 20230629 | 093100 | 285964260 | 5540 | 5530 | 5540 | 5530 | 283 |
| 598 | 20230629 | 093000 | 284399170 | 5520 | 5520 | 5520 | 5500 | 465 |
| 599 | 20230629 | 092900 | 281838110 | 5530 | 5530 | 5530 | 5530 | 510 |
| 600 | 20230629 | 092800 | 279017810 | 5530 | 5530 | 5530 | 5530 | 5 |
| 601 | 20230629 | 092700 | 278990160 | 5540 | 5540 | 5540 | 5540 | 0 |
| 602 | 20230629 | 092600 | 278990160 | 5540 | 5540 | 5540 | 5540 | 0 |
| 603 | 20230629 | 092500 | 278990160 | 5540 | 5520 | 5540 | 5500 | 568 |
| 604 | 20230629 | 092400 | 275861900 | 5520 | 5530 | 5530 | 5520 | 1434 |
| 605 | 20230629 | 092300 | 267941800 | 5530 | 5530 | 5550 | 5530 | 356 |
| 606 | 20230629 | 092200 | 265972480 | 5550 | 5540 | 5550 | 5530 | 1846 |
| 607 | 20230629 | 092100 | 255763830 | 5550 | 5560 | 5560 | 5550 | 2503 |
| 608 | 20230629 | 092000 | 241867740 | 5570 | 5550 | 5570 | 5550 | 36 |
| 609 | 20230629 | 091900 | 241667490 | 5560 | 5560 | 5560 | 5550 | 92 |
| 610 | 20230629 | 091800 | 241156640 | 5560 | 5560 | 5560 | 5560 | 82 |
| 611 | 20230629 | 091700 | 240700720 | 5550 | 5590 | 5590 | 5550 | 1457 |
| 612 | 20230629 | 091600 | 232607700 | 5600 | 5550 | 5610 | 5530 | 3887 |
| 613 | 20230629 | 091500 | 210953160 | 5570 | 5600 | 5600 | 5560 | 1830 |
| 614 | 20230629 | 091400 | 200766120 | 5600 | 5600 | 5600 | 5600 | 100 |
| 615 | 20230629 | 091300 | 200206120 | 5620 | 5590 | 5620 | 5580 | 498 |
| 616 | 20230629 | 091200 | 197422860 | 5630 | 5600 | 5630 | 5540 | 4597 |
| 617 | 20230629 | 091100 | 171734060 | 5600 | 5600 | 5600 | 5600 | 54 |
| 618 | 20230629 | 091000 | 171431660 | 5630 | 5570 | 5630 | 5570 | 391 |
| 619 | 20230629 | 090900 | 169246180 | 5560 | 5610 | 5610 | 5560 | 2448 |
| 620 | 20230629 | 090800 | 155601080 | 5610 | 5640 | 5650 | 5610 | 448 |
| 621 | 20230629 | 090700 | 153072880 | 5660 | 5660 | 5660 | 5630 | 2134 |
| 622 | 20230629 | 090600 | 141027020 | 5660 | 5680 | 5680 | 5650 | 7511 |
| 623 | 20230629 | 090500 | 98504560 | 5670 | 5660 | 5680 | 5640 | 2476 |
| 624 | 20230629 | 090400 | 84492760 | 5660 | 5640 | 5670 | 5630 | 5301 |
| 625 | 20230629 | 090300 | 54556720 | 5640 | 5640 | 5640 | 5630 | 1873 |
| 626 | 20230629 | 090200 | 44010190 | 5640 | 5620 | 5650 | 5560 | 3886 |
| 627 | 20230629 | 090100 | 22176770 | 5620 | 5570 | 5630 | 5570 | 1647 |
| 628 | 20230629 | 090000 | 12929400 | 5550 | 5540 | 5590 | 5540 | 2328 |