30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 191800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 5313 |
| 3 | 20230628 | 191700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20230628 | 191600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20230628 | 191500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20230628 | 191400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20230628 | 191300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20230628 | 191200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20230628 | 191100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20230628 | 191000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20230628 | 190900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20230628 | 190800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20230628 | 190700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20230628 | 190600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20230628 | 190500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20230628 | 190400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20230628 | 190300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20230628 | 190200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20230628 | 190100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20230628 | 190000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20230628 | 185900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20230628 | 185800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20230628 | 185700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20230628 | 185600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20230628 | 185500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20230628 | 185400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20230628 | 185300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20230628 | 185200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20230628 | 185100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20230628 | 185000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20230628 | 184900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20230628 | 184800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 5313 |
| 33 | 20230628 | 184700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20230628 | 184600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20230628 | 184500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20230628 | 184400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20230628 | 184300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20230628 | 184200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20230628 | 184100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20230628 | 184000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20230628 | 183900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20230628 | 183800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20230628 | 183700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20230628 | 183600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20230628 | 183500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20230628 | 183400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20230628 | 183300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20230628 | 183200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20230628 | 183100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20230628 | 183000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20230628 | 182900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20230628 | 182800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20230628 | 182700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20230628 | 182600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20230628 | 182500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20230628 | 182400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20230628 | 182300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20230628 | 182200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20230628 | 182100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20230628 | 182000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20230628 | 181900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20230628 | 181800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 5313 |
| 63 | 20230628 | 181700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20230628 | 181600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20230628 | 181500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20230628 | 181400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20230628 | 181300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20230628 | 181200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20230628 | 181100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20230628 | 181000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20230628 | 180900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20230628 | 180800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20230628 | 180700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20230628 | 180600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20230628 | 180500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20230628 | 180400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20230628 | 180300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20230628 | 180200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20230628 | 180100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20230628 | 180000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20230628 | 175900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20230628 | 175800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20230628 | 175700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20230628 | 175600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20230628 | 175500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20230628 | 175400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20230628 | 175300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20230628 | 175200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20230628 | 175100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20230628 | 175000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20230628 | 174900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20230628 | 174800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 5313 |
| 93 | 20230628 | 174700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20230628 | 174600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20230628 | 174500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20230628 | 174400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20230628 | 174300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20230628 | 174200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20230628 | 174100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20230628 | 174000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20230628 | 173900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20230628 | 173800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20230628 | 173700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20230628 | 173600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20230628 | 173500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20230628 | 173400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20230628 | 173300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20230628 | 173200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20230628 | 173100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20230628 | 173000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20230628 | 172900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20230628 | 172800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20230628 | 172700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20230628 | 172600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20230628 | 172500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20230628 | 172400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20230628 | 172300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20230628 | 172200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20230628 | 172100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20230628 | 172000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20230628 | 171900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20230628 | 171800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 5313 |
| 123 | 20230628 | 171700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20230628 | 171600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20230628 | 171500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20230628 | 171400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20230628 | 171300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20230628 | 171200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20230628 | 171100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20230628 | 171000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20230628 | 170900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20230628 | 170800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20230628 | 170700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20230628 | 170600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20230628 | 170500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20230628 | 170400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20230628 | 170300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20230628 | 170200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20230628 | 170100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20230628 | 170000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20230628 | 165900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20230628 | 165800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20230628 | 165700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20230628 | 165600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20230628 | 165500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20230628 | 165400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20230628 | 165300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20230628 | 165200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20230628 | 165100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20230628 | 165000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20230628 | 164900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20230628 | 164800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 5313 |
| 153 | 20230628 | 164700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20230628 | 164600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20230628 | 164500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20230628 | 164400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20230628 | 164300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20230628 | 164200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20230628 | 164100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20230628 | 164000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20230628 | 163900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20230628 | 163800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20230628 | 163700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20230628 | 163600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20230628 | 163500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20230628 | 163400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20230628 | 163300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20230628 | 163200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20230628 | 163100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20230628 | 163000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20230628 | 162900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20230628 | 162800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20230628 | 162700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20230628 | 162600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20230628 | 162500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20230628 | 162400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20230628 | 162300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20230628 | 162200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20230628 | 162100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20230628 | 162000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20230628 | 161900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20230628 | 161800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 5313 |
| 183 | 20230628 | 161700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20230628 | 161600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20230628 | 161500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20230628 | 161400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20230628 | 161300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20230628 | 161200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20230628 | 161100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20230628 | 161000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20230628 | 160900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20230628 | 160800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20230628 | 160700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20230628 | 160600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20230628 | 160500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20230628 | 160400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20230628 | 160300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20230628 | 160200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20230628 | 160100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20230628 | 160000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20230628 | 155900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20230628 | 155800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20230628 | 155700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20230628 | 155600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20230628 | 155500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20230628 | 155400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20230628 | 155300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20230628 | 155200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20230628 | 155100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20230628 | 155000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20230628 | 154900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20230628 | 154800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 5313 |
| 213 | 20230628 | 154700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20230628 | 154600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20230628 | 154500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20230628 | 154400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20230628 | 154300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20230628 | 154200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20230628 | 154100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 220 | 20230628 | 154000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 221 | 20230628 | 153900 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 222 | 20230628 | 153800 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 223 | 20230628 | 153700 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 224 | 20230628 | 153600 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 225 | 20230628 | 153500 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 226 | 20230628 | 153400 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 227 | 20230628 | 153300 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 228 | 20230628 | 153200 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 229 | 20230628 | 153100 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 230 | 20230628 | 153000 | 1235380220 | 2220 | 2220 | 2220 | 2220 | 5313 |
| 231 | 20230628 | 152900 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 232 | 20230628 | 152800 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 233 | 20230628 | 152700 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 234 | 20230628 | 152600 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 235 | 20230628 | 152500 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 236 | 20230628 | 152400 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 237 | 20230628 | 152300 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 238 | 20230628 | 152200 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 239 | 20230628 | 152100 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 240 | 20230628 | 152000 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 241 | 20230628 | 151900 | 1223585360 | 2225 | 2225 | 2225 | 2225 | 880 |
| 242 | 20230628 | 151800 | 1221627360 | 2225 | 2215 | 2225 | 2210 | 740 |
| 243 | 20230628 | 151700 | 1219986185 | 2220 | 2220 | 2225 | 2215 | 1609 |
| 244 | 20230628 | 151600 | 1216420680 | 2225 | 2220 | 2225 | 2215 | 624 |
| 245 | 20230628 | 151500 | 1215035410 | 2220 | 2220 | 2225 | 2220 | 750 |
| 246 | 20230628 | 151400 | 1213370405 | 2225 | 2225 | 2225 | 2220 | 122 |
| 247 | 20230628 | 151300 | 1213099105 | 2225 | 2220 | 2225 | 2220 | 1129 |
| 248 | 20230628 | 151200 | 1210592720 | 2220 | 2225 | 2225 | 2210 | 4437 |
| 249 | 20230628 | 151100 | 1200773145 | 2220 | 2220 | 2220 | 2220 | 521 |
| 250 | 20230628 | 151000 | 1199616525 | 2225 | 2220 | 2225 | 2220 | 317 |
| 251 | 20230628 | 150900 | 1198912780 | 2225 | 2225 | 2225 | 2225 | 0 |
| 252 | 20230628 | 150800 | 1198912780 | 2225 | 2225 | 2225 | 2225 | 1 |
| 253 | 20230628 | 150700 | 1198910555 | 2220 | 2220 | 2225 | 2215 | 600 |
| 254 | 20230628 | 150600 | 1197579030 | 2220 | 2220 | 2220 | 2220 | 1024 |
| 255 | 20230628 | 150500 | 1195305750 | 2225 | 2225 | 2225 | 2225 | 68 |
| 256 | 20230628 | 150400 | 1195154450 | 2225 | 2225 | 2225 | 2225 | 30 |
| 257 | 20230628 | 150300 | 1195087700 | 2225 | 2225 | 2225 | 2225 | 50 |
| 258 | 20230628 | 150200 | 1194976450 | 2230 | 2220 | 2230 | 2210 | 1676 |
| 259 | 20230628 | 150100 | 1191252995 | 2220 | 2220 | 2220 | 2220 | 30 |
| 260 | 20230628 | 150000 | 1191186395 | 2220 | 2220 | 2220 | 2220 | 30 |
| 261 | 20230628 | 145900 | 1191119795 | 2220 | 2220 | 2220 | 2220 | 0 |
| 262 | 20230628 | 145800 | 1191119795 | 2220 | 2215 | 2220 | 2215 | 2787 |
| 263 | 20230628 | 145700 | 1184943730 | 2220 | 2220 | 2220 | 2220 | 4 |
| 264 | 20230628 | 145600 | 1184934850 | 2220 | 2220 | 2220 | 2220 | 16 |
| 265 | 20230628 | 145500 | 1184899330 | 2220 | 2220 | 2220 | 2220 | 10 |
| 266 | 20230628 | 145400 | 1184877130 | 2225 | 2220 | 2225 | 2215 | 3169 |
| 267 | 20230628 | 145300 | 1177842505 | 2225 | 2225 | 2225 | 2225 | 2000 |
| 268 | 20230628 | 145200 | 1173392505 | 2225 | 2225 | 2225 | 2225 | 1 |
| 269 | 20230628 | 145100 | 1173390280 | 2215 | 2225 | 2225 | 2215 | 5558 |
| 270 | 20230628 | 145000 | 1161068720 | 2225 | 2220 | 2225 | 2220 | 2588 |
| 271 | 20230628 | 144900 | 1155323355 | 2220 | 2215 | 2220 | 2215 | 194 |
| 272 | 20230628 | 144800 | 1154892970 | 2215 | 2210 | 2215 | 2210 | 4356 |
| 273 | 20230628 | 144700 | 1145255715 | 2215 | 2215 | 2215 | 2215 | 10 |
| 274 | 20230628 | 144600 | 1145233565 | 2215 | 2210 | 2215 | 2210 | 2667 |
| 275 | 20230628 | 144500 | 1139339445 | 2215 | 2215 | 2215 | 2215 | 300 |
| 276 | 20230628 | 144400 | 1138674945 | 2215 | 2215 | 2215 | 2215 | 0 |
| 277 | 20230628 | 144300 | 1138674945 | 2215 | 2210 | 2215 | 2210 | 356 |
| 278 | 20230628 | 144200 | 1137888175 | 2215 | 2215 | 2215 | 2215 | 0 |
| 279 | 20230628 | 144100 | 1137888175 | 2215 | 2215 | 2215 | 2215 | 1500 |
| 280 | 20230628 | 144000 | 1134565675 | 2215 | 2215 | 2215 | 2215 | 0 |
| 281 | 20230628 | 143900 | 1134565675 | 2215 | 2215 | 2215 | 2215 | 0 |
| 282 | 20230628 | 143800 | 1134565675 | 2215 | 2210 | 2215 | 2210 | 3128 |
| 283 | 20230628 | 143700 | 1127647790 | 2210 | 2215 | 2215 | 2210 | 483 |
| 284 | 20230628 | 143600 | 1126580195 | 2210 | 2210 | 2210 | 2210 | 444 |
| 285 | 20230628 | 143500 | 1125598955 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 286 | 20230628 | 143400 | 1123383955 | 2215 | 2215 | 2215 | 2215 | 1 |
| 287 | 20230628 | 143300 | 1123381740 | 2210 | 2210 | 2210 | 2210 | 15 |
| 288 | 20230628 | 143200 | 1123348590 | 2215 | 2215 | 2215 | 2215 | 0 |
| 289 | 20230628 | 143100 | 1123348590 | 2215 | 2215 | 2215 | 2215 | 200 |
| 290 | 20230628 | 143000 | 1122905590 | 2215 | 2215 | 2215 | 2215 | 300 |
| 291 | 20230628 | 142900 | 1122241090 | 2215 | 2215 | 2215 | 2215 | 0 |
| 292 | 20230628 | 142800 | 1122241090 | 2215 | 2215 | 2215 | 2215 | 0 |
| 293 | 20230628 | 142700 | 1122241090 | 2215 | 2215 | 2215 | 2215 | 1 |
| 294 | 20230628 | 142600 | 1122238875 | 2215 | 2215 | 2215 | 2215 | 0 |
| 295 | 20230628 | 142500 | 1122238875 | 2215 | 2215 | 2215 | 2215 | 81 |
| 296 | 20230628 | 142400 | 1122059460 | 2210 | 2215 | 2215 | 2210 | 115 |
| 297 | 20230628 | 142300 | 1121805305 | 2215 | 2215 | 2215 | 2215 | 0 |
| 298 | 20230628 | 142200 | 1121805305 | 2215 | 2215 | 2215 | 2215 | 0 |
| 299 | 20230628 | 142100 | 1121805305 | 2215 | 2210 | 2215 | 2210 | 3066 |
| 300 | 20230628 | 142000 | 1115029435 | 2210 | 2210 | 2210 | 2210 | 700 |
| 301 | 20230628 | 141900 | 1113482435 | 2210 | 2210 | 2210 | 2210 | 50 |
| 302 | 20230628 | 141800 | 1113371935 | 2210 | 2210 | 2210 | 2210 | 10 |
| 303 | 20230628 | 141700 | 1113349835 | 2210 | 2210 | 2210 | 2210 | 3 |
| 304 | 20230628 | 141600 | 1113343205 | 2210 | 2210 | 2210 | 2210 | 1045 |
| 305 | 20230628 | 141500 | 1111033755 | 2210 | 2210 | 2210 | 2210 | 0 |
| 306 | 20230628 | 141400 | 1111033755 | 2210 | 2205 | 2210 | 2205 | 101 |
| 307 | 20230628 | 141300 | 1110811045 | 2210 | 2210 | 2210 | 2205 | 386 |
| 308 | 20230628 | 141200 | 1109959035 | 2210 | 2210 | 2210 | 2210 | 0 |
| 309 | 20230628 | 141100 | 1109959035 | 2210 | 2210 | 2210 | 2210 | 5 |
| 310 | 20230628 | 141000 | 1109947985 | 2205 | 2210 | 2210 | 2205 | 4577 |
| 311 | 20230628 | 140900 | 1099841790 | 2210 | 2210 | 2215 | 2210 | 923 |
| 312 | 20230628 | 140800 | 1097801955 | 2210 | 2210 | 2210 | 2210 | 0 |
| 313 | 20230628 | 140700 | 1097801955 | 2210 | 2210 | 2210 | 2210 | 1 |
| 314 | 20230628 | 140600 | 1097799745 | 2215 | 2210 | 2215 | 2205 | 2702 |
| 315 | 20230628 | 140500 | 1091839650 | 2215 | 2210 | 2215 | 2210 | 5380 |
| 316 | 20230628 | 140400 | 1079947950 | 2210 | 2210 | 2210 | 2210 | 0 |
| 317 | 20230628 | 140300 | 1079947950 | 2210 | 2210 | 2210 | 2210 | 89 |
| 318 | 20230628 | 140200 | 1079751260 | 2215 | 2215 | 2215 | 2215 | 0 |
| 319 | 20230628 | 140100 | 1079751260 | 2215 | 2215 | 2215 | 2215 | 1758 |
| 320 | 20230628 | 140000 | 1075857290 | 2215 | 2215 | 2215 | 2215 | 1122 |
| 321 | 20230628 | 135900 | 1073372060 | 2220 | 2220 | 2220 | 2220 | 1 |
| 322 | 20230628 | 135800 | 1073369840 | 2220 | 2220 | 2220 | 2220 | 0 |
| 323 | 20230628 | 135700 | 1073369840 | 2220 | 2220 | 2220 | 2220 | 0 |
| 324 | 20230628 | 135600 | 1073369840 | 2220 | 2220 | 2220 | 2220 | 6 |
| 325 | 20230628 | 135500 | 1073356520 | 2220 | 2220 | 2220 | 2220 | 3 |
| 326 | 20230628 | 135400 | 1073349860 | 2220 | 2220 | 2220 | 2220 | 500 |
| 327 | 20230628 | 135300 | 1072239860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 328 | 20230628 | 135200 | 1072239860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 329 | 20230628 | 135100 | 1072239860 | 2220 | 2215 | 2220 | 2215 | 101 |
| 330 | 20230628 | 135000 | 1072016140 | 2220 | 2220 | 2220 | 2220 | 1 |
| 331 | 20230628 | 134900 | 1072013920 | 2220 | 2215 | 2220 | 2215 | 104 |
| 332 | 20230628 | 134800 | 1071783540 | 2220 | 2220 | 2220 | 2220 | 45 |
| 333 | 20230628 | 134700 | 1071683640 | 2220 | 2220 | 2220 | 2220 | 0 |
| 334 | 20230628 | 134600 | 1071683640 | 2220 | 2220 | 2220 | 2220 | 0 |
| 335 | 20230628 | 134500 | 1071683640 | 2220 | 2220 | 2220 | 2220 | 1 |
| 336 | 20230628 | 134400 | 1071681420 | 2210 | 2210 | 2210 | 2210 | 1 |
| 337 | 20230628 | 134300 | 1071679210 | 2220 | 2220 | 2220 | 2220 | 45 |
| 338 | 20230628 | 134200 | 1071579310 | 2220 | 2220 | 2220 | 2220 | 0 |
| 339 | 20230628 | 134100 | 1071579310 | 2220 | 2215 | 2220 | 2215 | 7 |
| 340 | 20230628 | 134000 | 1071563785 | 2215 | 2215 | 2220 | 2215 | 161 |
| 341 | 20230628 | 133900 | 1071207155 | 2210 | 2210 | 2210 | 2210 | 0 |
| 342 | 20230628 | 133800 | 1071207155 | 2210 | 2215 | 2215 | 2210 | 11 |
| 343 | 20230628 | 133700 | 1071182840 | 2210 | 2210 | 2210 | 2210 | 40 |
| 344 | 20230628 | 133600 | 1071094440 | 2215 | 2215 | 2215 | 2215 | 0 |
| 345 | 20230628 | 133500 | 1071094440 | 2215 | 2215 | 2215 | 2215 | 0 |
| 346 | 20230628 | 133400 | 1071094440 | 2215 | 2210 | 2215 | 2210 | 264 |
| 347 | 20230628 | 133300 | 1070510995 | 2220 | 2220 | 2220 | 2220 | 0 |
| 348 | 20230628 | 133200 | 1070510995 | 2220 | 2220 | 2220 | 2220 | 0 |
| 349 | 20230628 | 133100 | 1070510995 | 2220 | 2220 | 2220 | 2220 | 0 |
| 350 | 20230628 | 133000 | 1070510995 | 2220 | 2220 | 2220 | 2220 | 0 |
| 351 | 20230628 | 132900 | 1070510995 | 2220 | 2220 | 2220 | 2220 | 1 |
| 352 | 20230628 | 132800 | 1070508775 | 2215 | 2215 | 2220 | 2215 | 14 |
| 353 | 20230628 | 132700 | 1070477760 | 2220 | 2220 | 2220 | 2220 | 0 |
| 354 | 20230628 | 132600 | 1070477760 | 2220 | 2210 | 2220 | 2210 | 1001 |
| 355 | 20230628 | 132500 | 1068265540 | 2220 | 2210 | 2220 | 2210 | 1002 |
| 356 | 20230628 | 132400 | 1066051100 | 2220 | 2215 | 2220 | 2215 | 637 |
| 357 | 20230628 | 132300 | 1064640140 | 2215 | 2215 | 2215 | 2215 | 90 |
| 358 | 20230628 | 132200 | 1064440790 | 2215 | 2215 | 2215 | 2215 | 1 |
| 359 | 20230628 | 132100 | 1064438575 | 2210 | 2210 | 2210 | 2210 | 0 |
| 360 | 20230628 | 132000 | 1064438575 | 2210 | 2215 | 2215 | 2210 | 11 |
| 361 | 20230628 | 131900 | 1064414260 | 2220 | 2220 | 2220 | 2220 | 0 |
| 362 | 20230628 | 131800 | 1064414260 | 2220 | 2210 | 2220 | 2210 | 6952 |
| 363 | 20230628 | 131700 | 1049050325 | 2220 | 2220 | 2220 | 2210 | 1114 |
| 364 | 20230628 | 131600 | 1046582365 | 2225 | 2225 | 2225 | 2225 | 2 |
| 365 | 20230628 | 131500 | 1046577915 | 2230 | 2230 | 2230 | 2220 | 765 |
| 366 | 20230628 | 131400 | 1044871975 | 2230 | 2220 | 2230 | 2220 | 1496 |
| 367 | 20230628 | 131300 | 1041543380 | 2225 | 2220 | 2225 | 2220 | 504 |
| 368 | 20230628 | 131200 | 1040424490 | 2220 | 2215 | 2220 | 2215 | 2061 |
| 369 | 20230628 | 131100 | 1035849125 | 2215 | 2215 | 2215 | 2215 | 39 |
| 370 | 20230628 | 131000 | 1035762740 | 2220 | 2220 | 2220 | 2220 | 2 |
| 371 | 20230628 | 130900 | 1035758300 | 2220 | 2220 | 2220 | 2220 | 2 |
| 372 | 20230628 | 130800 | 1035753860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 373 | 20230628 | 130700 | 1035753860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 374 | 20230628 | 130600 | 1035753860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 375 | 20230628 | 130500 | 1035753860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 376 | 20230628 | 130400 | 1035753860 | 2220 | 2220 | 2220 | 2220 | 45 |
| 377 | 20230628 | 130300 | 1035653960 | 2220 | 2215 | 2220 | 2215 | 4 |
| 378 | 20230628 | 130200 | 1035645095 | 2215 | 2215 | 2215 | 2215 | 461 |
| 379 | 20230628 | 130100 | 1034623980 | 2215 | 2215 | 2215 | 2210 | 1113 |
| 380 | 20230628 | 130000 | 1032158930 | 2210 | 2215 | 2215 | 2210 | 38 |
| 381 | 20230628 | 125900 | 1032074825 | 2220 | 2215 | 2220 | 2210 | 2519 |
| 382 | 20230628 | 125800 | 1026495290 | 2210 | 2215 | 2215 | 2210 | 56 |
| 383 | 20230628 | 125700 | 1026371305 | 2215 | 2215 | 2215 | 2215 | 10 |
| 384 | 20230628 | 125600 | 1026349155 | 2215 | 2215 | 2215 | 2215 | 207 |
| 385 | 20230628 | 125500 | 1025890650 | 2215 | 2215 | 2215 | 2215 | 2 |
| 386 | 20230628 | 125400 | 1025886220 | 2215 | 2215 | 2215 | 2215 | 1 |
| 387 | 20230628 | 125300 | 1025884005 | 2215 | 2220 | 2220 | 2215 | 2056 |
| 388 | 20230628 | 125200 | 1021328650 | 2225 | 2220 | 2225 | 2220 | 9 |
| 389 | 20230628 | 125100 | 1021308640 | 2225 | 2225 | 2225 | 2225 | 24 |
| 390 | 20230628 | 125000 | 1021255240 | 2220 | 2230 | 2230 | 2220 | 1876 |
| 391 | 20230628 | 124900 | 1017081475 | 2240 | 2215 | 2240 | 2215 | 7168 |
| 392 | 20230628 | 124800 | 1001095650 | 2215 | 2215 | 2220 | 2215 | 304 |
| 393 | 20230628 | 124700 | 1000422285 | 2220 | 2220 | 2220 | 2220 | 445 |
| 394 | 20230628 | 124600 | 999434385 | 2220 | 2220 | 2220 | 2220 | 0 |
| 395 | 20230628 | 124500 | 999434385 | 2220 | 2220 | 2220 | 2210 | 1023 |
| 396 | 20230628 | 124400 | 997173520 | 2215 | 2215 | 2215 | 2215 | 226 |
| 397 | 20230628 | 124300 | 996672930 | 2215 | 2210 | 2215 | 2210 | 2658 |
| 398 | 20230628 | 124200 | 990798535 | 2215 | 2210 | 2215 | 2210 | 2922 |
| 399 | 20230628 | 124100 | 984328645 | 2215 | 2215 | 2215 | 2215 | 10 |
| 400 | 20230628 | 124000 | 984306495 | 2215 | 2215 | 2215 | 2215 | 10 |
| 401 | 20230628 | 123900 | 984284345 | 2215 | 2215 | 2215 | 2215 | 0 |
| 402 | 20230628 | 123800 | 984284345 | 2215 | 2215 | 2215 | 2210 | 372 |
| 403 | 20230628 | 123700 | 983460470 | 2215 | 2210 | 2215 | 2210 | 26 |
| 404 | 20230628 | 123600 | 983402985 | 2215 | 2215 | 2215 | 2215 | 4 |
| 405 | 20230628 | 123500 | 983394125 | 2220 | 2220 | 2220 | 2220 | 0 |
| 406 | 20230628 | 123400 | 983394125 | 2220 | 2215 | 2220 | 2215 | 205 |
| 407 | 20230628 | 123300 | 982940025 | 2215 | 2215 | 2220 | 2210 | 1080 |
| 408 | 20230628 | 123200 | 980553200 | 2215 | 2215 | 2215 | 2215 | 3 |
| 409 | 20230628 | 123100 | 980546555 | 2215 | 2215 | 2215 | 2215 | 6995 |
| 410 | 20230628 | 123000 | 965052630 | 2215 | 2210 | 2215 | 2210 | 1916 |
| 411 | 20230628 | 122900 | 960818265 | 2210 | 2210 | 2210 | 2210 | 1051 |
| 412 | 20230628 | 122800 | 958495555 | 2205 | 2205 | 2205 | 2205 | 400 |
| 413 | 20230628 | 122700 | 957613555 | 2210 | 2210 | 2210 | 2210 | 8 |
| 414 | 20230628 | 122600 | 957595875 | 2210 | 2210 | 2210 | 2210 | 1 |
| 415 | 20230628 | 122500 | 957593665 | 2210 | 2210 | 2210 | 2210 | 101 |
| 416 | 20230628 | 122400 | 957370455 | 2210 | 2210 | 2210 | 2210 | 21 |
| 417 | 20230628 | 122300 | 957324045 | 2210 | 2210 | 2210 | 2210 | 0 |
| 418 | 20230628 | 122200 | 957324045 | 2210 | 2210 | 2210 | 2210 | 0 |
| 419 | 20230628 | 122100 | 957324045 | 2210 | 2210 | 2210 | 2210 | 6 |
| 420 | 20230628 | 122000 | 957310785 | 2210 | 2210 | 2210 | 2210 | 1 |
| 421 | 20230628 | 121900 | 957308575 | 2210 | 2210 | 2210 | 2210 | 92 |
| 422 | 20230628 | 121800 | 957105255 | 2210 | 2210 | 2210 | 2210 | 555 |
| 423 | 20230628 | 121700 | 955878705 | 2210 | 2210 | 2210 | 2210 | 100 |
| 424 | 20230628 | 121600 | 955657705 | 2210 | 2210 | 2210 | 2205 | 170 |
| 425 | 20230628 | 121500 | 955282755 | 2210 | 2210 | 2210 | 2210 | 110 |
| 426 | 20230628 | 121400 | 955039655 | 2210 | 2210 | 2210 | 2210 | 74 |
| 427 | 20230628 | 121300 | 954876115 | 2210 | 2210 | 2210 | 2210 | 5 |
| 428 | 20230628 | 121200 | 954865065 | 2210 | 2210 | 2210 | 2210 | 0 |
| 429 | 20230628 | 121100 | 954865065 | 2210 | 2215 | 2215 | 2210 | 1129 |
| 430 | 20230628 | 121000 | 952369970 | 2210 | 2210 | 2210 | 2210 | 2490 |
| 431 | 20230628 | 120900 | 946867070 | 2215 | 2215 | 2215 | 2215 | 0 |
| 432 | 20230628 | 120800 | 946867070 | 2215 | 2215 | 2215 | 2215 | 955 |
| 433 | 20230628 | 120700 | 944751745 | 2215 | 2210 | 2215 | 2210 | 11 |
| 434 | 20230628 | 120600 | 944727430 | 2215 | 2215 | 2215 | 2215 | 0 |
| 435 | 20230628 | 120500 | 944727430 | 2215 | 2215 | 2215 | 2215 | 3 |
| 436 | 20230628 | 120400 | 944720785 | 2215 | 2215 | 2215 | 2215 | 1 |
| 437 | 20230628 | 120300 | 944718570 | 2210 | 2210 | 2210 | 2210 | 152 |
| 438 | 20230628 | 120200 | 944382650 | 2215 | 2210 | 2215 | 2210 | 1001 |
| 439 | 20230628 | 120100 | 942170435 | 2215 | 2215 | 2215 | 2215 | 593 |
| 440 | 20230628 | 120000 | 940856940 | 2215 | 2210 | 2220 | 2210 | 810 |
| 441 | 20230628 | 115900 | 939066785 | 2210 | 2220 | 2220 | 2210 | 3 |
| 442 | 20230628 | 115800 | 939060145 | 2210 | 2220 | 2220 | 2210 | 22235 |
| 443 | 20230628 | 115700 | 889894355 | 2215 | 2220 | 2220 | 2215 | 1101 |
| 444 | 20230628 | 115600 | 887455135 | 2220 | 2220 | 2220 | 2220 | 679 |
| 445 | 20230628 | 115500 | 885947755 | 2225 | 2225 | 2225 | 2225 | 1 |
| 446 | 20230628 | 115400 | 885945530 | 2225 | 2225 | 2225 | 2225 | 0 |
| 447 | 20230628 | 115300 | 885945530 | 2225 | 2225 | 2225 | 2225 | 5 |
| 448 | 20230628 | 115200 | 885934405 | 2225 | 2225 | 2225 | 2225 | 1 |
| 449 | 20230628 | 115100 | 885932180 | 2220 | 2225 | 2225 | 2220 | 137 |
| 450 | 20230628 | 115000 | 885627365 | 2220 | 2225 | 2225 | 2220 | 1001 |
| 451 | 20230628 | 114900 | 883405140 | 2220 | 2220 | 2220 | 2220 | 599 |
| 452 | 20230628 | 114800 | 882075360 | 2220 | 2220 | 2220 | 2215 | 280 |
| 453 | 20230628 | 114700 | 881454105 | 2225 | 2225 | 2225 | 2225 | 0 |
| 454 | 20230628 | 114600 | 881454105 | 2225 | 2220 | 2225 | 2220 | 2201 |
| 455 | 20230628 | 114500 | 876567880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 456 | 20230628 | 114400 | 876567880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 457 | 20230628 | 114300 | 876567880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 458 | 20230628 | 114200 | 876567880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 459 | 20230628 | 114100 | 876567880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 460 | 20230628 | 114000 | 876567880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 461 | 20230628 | 113900 | 876567880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 462 | 20230628 | 113800 | 876567880 | 2230 | 2230 | 2230 | 2230 | 1 |
| 463 | 20230628 | 113700 | 876565650 | 2220 | 2230 | 2230 | 2220 | 6 |
| 464 | 20230628 | 113600 | 876552320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 465 | 20230628 | 113500 | 876552320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 466 | 20230628 | 113400 | 876552320 | 2225 | 2225 | 2225 | 2225 | 153 |
| 467 | 20230628 | 113300 | 876211895 | 2225 | 2225 | 2225 | 2225 | 99 |
| 468 | 20230628 | 113200 | 875991620 | 2230 | 2230 | 2230 | 2230 | 0 |
| 469 | 20230628 | 113100 | 875991620 | 2230 | 2230 | 2230 | 2230 | 1 |
| 470 | 20230628 | 113000 | 875989390 | 2225 | 2225 | 2230 | 2225 | 1349 |
| 471 | 20230628 | 112900 | 872987850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 472 | 20230628 | 112800 | 872987850 | 2225 | 2225 | 2225 | 2225 | 10 |
| 473 | 20230628 | 112700 | 872965600 | 2230 | 2225 | 2230 | 2225 | 2008 |
| 474 | 20230628 | 112600 | 868497795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 475 | 20230628 | 112500 | 868497795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 476 | 20230628 | 112400 | 868497795 | 2230 | 2230 | 2230 | 2230 | 0 |
| 477 | 20230628 | 112300 | 868497795 | 2230 | 2225 | 2230 | 2225 | 1820 |
| 478 | 20230628 | 112200 | 864448290 | 2220 | 2220 | 2220 | 2220 | 182 |
| 479 | 20230628 | 112100 | 864044250 | 2220 | 2220 | 2220 | 2220 | 0 |
| 480 | 20230628 | 112000 | 864044250 | 2220 | 2220 | 2220 | 2220 | 0 |
| 481 | 20230628 | 111900 | 864044250 | 2220 | 2220 | 2220 | 2215 | 1407 |
| 482 | 20230628 | 111800 | 860927725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 483 | 20230628 | 111700 | 860927725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 484 | 20230628 | 111600 | 860927725 | 2220 | 2220 | 2220 | 2220 | 8 |
| 485 | 20230628 | 111500 | 860909965 | 2220 | 2215 | 2220 | 2215 | 2 |
| 486 | 20230628 | 111400 | 860905530 | 2220 | 2220 | 2220 | 2220 | 8 |
| 487 | 20230628 | 111300 | 860887770 | 2220 | 2220 | 2220 | 2220 | 0 |
| 488 | 20230628 | 111200 | 860887770 | 2220 | 2220 | 2220 | 2220 | 20 |
| 489 | 20230628 | 111100 | 860843370 | 2225 | 2225 | 2225 | 2225 | 1 |
| 490 | 20230628 | 111000 | 860841145 | 2215 | 2215 | 2215 | 2215 | 0 |
| 491 | 20230628 | 110900 | 860841145 | 2215 | 2220 | 2220 | 2215 | 190 |
| 492 | 20230628 | 110800 | 860419350 | 2220 | 2220 | 2220 | 2220 | 0 |
| 493 | 20230628 | 110700 | 860419350 | 2220 | 2220 | 2220 | 2220 | 200 |
| 494 | 20230628 | 110600 | 859975350 | 2225 | 2225 | 2225 | 2225 | 0 |
| 495 | 20230628 | 110500 | 859975350 | 2225 | 2220 | 2225 | 2220 | 212 |
| 496 | 20230628 | 110400 | 859504670 | 2225 | 2225 | 2225 | 2225 | 0 |
| 497 | 20230628 | 110300 | 859504670 | 2225 | 2225 | 2225 | 2225 | 8 |
| 498 | 20230628 | 110200 | 859486870 | 2220 | 2220 | 2220 | 2220 | 724 |
| 499 | 20230628 | 110100 | 857879590 | 2225 | 2225 | 2225 | 2220 | 341 |
| 500 | 20230628 | 110000 | 857122365 | 2225 | 2225 | 2225 | 2225 | 1 |
| 501 | 20230628 | 105900 | 857120140 | 2225 | 2225 | 2225 | 2225 | 0 |
| 502 | 20230628 | 105800 | 857120140 | 2225 | 2220 | 2225 | 2220 | 61 |
| 503 | 20230628 | 105700 | 856984715 | 2225 | 2225 | 2225 | 2225 | 600 |
| 504 | 20230628 | 105600 | 855649715 | 2225 | 2225 | 2225 | 2225 | 459 |
| 505 | 20230628 | 105500 | 854628440 | 2225 | 2225 | 2225 | 2225 | 0 |
| 506 | 20230628 | 105400 | 854628440 | 2225 | 2215 | 2225 | 2215 | 629 |
| 507 | 20230628 | 105300 | 853235195 | 2215 | 2215 | 2215 | 2215 | 1556 |
| 508 | 20230628 | 105200 | 849788655 | 2215 | 2220 | 2220 | 2215 | 3501 |
| 509 | 20230628 | 105100 | 842032150 | 2220 | 2225 | 2225 | 2220 | 420 |
| 510 | 20230628 | 105000 | 841099250 | 2230 | 2230 | 2230 | 2230 | 1 |
| 511 | 20230628 | 104900 | 841097020 | 2220 | 2225 | 2225 | 2220 | 149 |
| 512 | 20230628 | 104800 | 840765555 | 2230 | 2225 | 2230 | 2225 | 134 |
| 513 | 20230628 | 104700 | 840467395 | 2225 | 2220 | 2225 | 2220 | 203 |
| 514 | 20230628 | 104600 | 840015780 | 2225 | 2225 | 2225 | 2225 | 1 |
| 515 | 20230628 | 104500 | 840013555 | 2225 | 2225 | 2225 | 2225 | 300 |
| 516 | 20230628 | 104400 | 839346055 | 2225 | 2225 | 2225 | 2225 | 3 |
| 517 | 20230628 | 104300 | 839339380 | 2215 | 2220 | 2220 | 2215 | 632 |
| 518 | 20230628 | 104200 | 837936350 | 2215 | 2215 | 2215 | 2215 | 1 |
| 519 | 20230628 | 104100 | 837934135 | 2215 | 2215 | 2215 | 2215 | 0 |
| 520 | 20230628 | 104000 | 837934135 | 2215 | 2215 | 2215 | 2215 | 2570 |
| 521 | 20230628 | 103900 | 832241585 | 2225 | 2225 | 2225 | 2225 | 1 |
| 522 | 20230628 | 103800 | 832239360 | 2210 | 2210 | 2210 | 2210 | 0 |
| 523 | 20230628 | 103700 | 832239360 | 2210 | 2210 | 2210 | 2210 | 0 |
| 524 | 20230628 | 103600 | 832239360 | 2210 | 2215 | 2215 | 2210 | 1000 |
| 525 | 20230628 | 103500 | 830027290 | 2225 | 2225 | 2225 | 2225 | 0 |
| 526 | 20230628 | 103400 | 830027290 | 2225 | 2225 | 2225 | 2225 | 30 |
| 527 | 20230628 | 103300 | 829960540 | 2225 | 2220 | 2225 | 2220 | 301 |
| 528 | 20230628 | 103200 | 829292315 | 2220 | 2210 | 2220 | 2210 | 286 |
| 529 | 20230628 | 103100 | 828660245 | 2210 | 2215 | 2215 | 2210 | 5201 |
| 530 | 20230628 | 103000 | 817153495 | 2215 | 2215 | 2215 | 2215 | 500 |
| 531 | 20230628 | 102900 | 816045995 | 2225 | 2215 | 2225 | 2210 | 6490 |
| 532 | 20230628 | 102800 | 801671135 | 2215 | 2225 | 2225 | 2215 | 8669 |
| 533 | 20230628 | 102700 | 782460720 | 2230 | 2225 | 2230 | 2225 | 3 |
| 534 | 20230628 | 102600 | 782454040 | 2225 | 2225 | 2230 | 2225 | 1630 |
| 535 | 20230628 | 102500 | 778827285 | 2230 | 2230 | 2230 | 2230 | 8 |
| 536 | 20230628 | 102400 | 778809445 | 2235 | 2235 | 2235 | 2235 | 0 |
| 537 | 20230628 | 102300 | 778809445 | 2235 | 2235 | 2235 | 2235 | 0 |
| 538 | 20230628 | 102200 | 778809445 | 2235 | 2235 | 2235 | 2235 | 0 |
| 539 | 20230628 | 102100 | 778809445 | 2235 | 2230 | 2235 | 2230 | 108 |
| 540 | 20230628 | 102000 | 778568555 | 2230 | 2230 | 2230 | 2230 | 10 |
| 541 | 20230628 | 101900 | 778546255 | 2235 | 2235 | 2235 | 2235 | 1 |
| 542 | 20230628 | 101800 | 778544020 | 2225 | 2225 | 2225 | 2225 | 0 |
| 543 | 20230628 | 101700 | 778544020 | 2225 | 2225 | 2225 | 2225 | 100 |
| 544 | 20230628 | 101600 | 778321520 | 2225 | 2235 | 2235 | 2225 | 101 |
| 545 | 20230628 | 101500 | 778096785 | 2230 | 2230 | 2230 | 2230 | 581 |
| 546 | 20230628 | 101400 | 776801155 | 2225 | 2230 | 2230 | 2225 | 178 |
| 547 | 20230628 | 101300 | 776404715 | 2230 | 2225 | 2230 | 2220 | 644 |
| 548 | 20230628 | 101200 | 774972865 | 2220 | 2220 | 2220 | 2220 | 9104 |
| 549 | 20230628 | 101100 | 754761985 | 2225 | 2225 | 2230 | 2225 | 2867 |
| 550 | 20230628 | 101000 | 748382410 | 2230 | 2225 | 2230 | 2225 | 1274 |
| 551 | 20230628 | 100900 | 745547715 | 2230 | 2230 | 2230 | 2230 | 1531 |
| 552 | 20230628 | 100800 | 742133585 | 2230 | 2230 | 2230 | 2230 | 15 |
| 553 | 20230628 | 100700 | 742100135 | 2230 | 2230 | 2230 | 2230 | 3728 |
| 554 | 20230628 | 100600 | 733786695 | 2230 | 2235 | 2235 | 2230 | 436 |
| 555 | 20230628 | 100500 | 732814335 | 2230 | 2230 | 2235 | 2230 | 607 |
| 556 | 20230628 | 100400 | 731460685 | 2235 | 2235 | 2235 | 2235 | 0 |
| 557 | 20230628 | 100300 | 731460685 | 2235 | 2235 | 2235 | 2235 | 3 |
| 558 | 20230628 | 100200 | 731453980 | 2240 | 2240 | 2240 | 2240 | 0 |
| 559 | 20230628 | 100100 | 731453980 | 2240 | 2240 | 2240 | 2240 | 0 |
| 560 | 20230628 | 100000 | 731453980 | 2240 | 2240 | 2240 | 2240 | 849 |
| 561 | 20230628 | 095900 | 729552220 | 2230 | 2240 | 2240 | 2230 | 1326 |
| 562 | 20230628 | 095800 | 726592195 | 2245 | 2240 | 2245 | 2240 | 1041 |
| 563 | 20230628 | 095700 | 724260105 | 2245 | 2235 | 2245 | 2235 | 2000 |
| 564 | 20230628 | 095600 | 719775300 | 2235 | 2235 | 2235 | 2235 | 100 |
| 565 | 20230628 | 095500 | 719551800 | 2235 | 2235 | 2235 | 2235 | 8 |
| 566 | 20230628 | 095400 | 719533920 | 2235 | 2235 | 2235 | 2235 | 0 |
| 567 | 20230628 | 095300 | 719533920 | 2235 | 2235 | 2235 | 2235 | 58 |
| 568 | 20230628 | 095200 | 719404290 | 2235 | 2235 | 2235 | 2235 | 512 |
| 569 | 20230628 | 095100 | 718259970 | 2235 | 2235 | 2235 | 2230 | 1366 |
| 570 | 20230628 | 095000 | 715209265 | 2235 | 2235 | 2235 | 2235 | 9 |
| 571 | 20230628 | 094900 | 715189150 | 2235 | 2230 | 2235 | 2230 | 277 |
| 572 | 20230628 | 094800 | 714571420 | 2235 | 2235 | 2235 | 2230 | 3783 |
| 573 | 20230628 | 094700 | 706132775 | 2235 | 2240 | 2240 | 2235 | 3761 |
| 574 | 20230628 | 094600 | 697718135 | 2240 | 2235 | 2240 | 2235 | 5445 |
| 575 | 20230628 | 094500 | 685548550 | 2235 | 2235 | 2235 | 2235 | 421 |
| 576 | 20230628 | 094400 | 684607615 | 2240 | 2240 | 2240 | 2235 | 103 |
| 577 | 20230628 | 094300 | 684376900 | 2240 | 2235 | 2245 | 2235 | 3328 |
| 578 | 20230628 | 094200 | 676924620 | 2230 | 2235 | 2235 | 2230 | 232 |
| 579 | 20230628 | 094100 | 676406150 | 2235 | 2230 | 2235 | 2230 | 20 |
| 580 | 20230628 | 094000 | 676361545 | 2235 | 2235 | 2235 | 2235 | 74 |
| 581 | 20230628 | 093900 | 676196155 | 2235 | 2240 | 2240 | 2235 | 13 |
| 582 | 20230628 | 093800 | 676167095 | 2235 | 2230 | 2235 | 2225 | 922 |
| 583 | 20230628 | 093700 | 674112100 | 2230 | 2235 | 2235 | 2230 | 113 |
| 584 | 20230628 | 093600 | 673859800 | 2240 | 2245 | 2245 | 2240 | 2 |
| 585 | 20230628 | 093500 | 673855315 | 2225 | 2240 | 2240 | 2225 | 3892 |
| 586 | 20230628 | 093400 | 665162740 | 2245 | 2245 | 2245 | 2240 | 504 |
| 587 | 20230628 | 093300 | 664031460 | 2240 | 2245 | 2250 | 2240 | 3415 |
| 588 | 20230628 | 093200 | 656376670 | 2250 | 2245 | 2250 | 2245 | 1620 |
| 589 | 20230628 | 093100 | 652739765 | 2245 | 2240 | 2245 | 2240 | 2269 |
| 590 | 20230628 | 093000 | 647657150 | 2240 | 2240 | 2240 | 2240 | 129 |
| 591 | 20230628 | 092900 | 647368190 | 2240 | 2240 | 2240 | 2240 | 1539 |
| 592 | 20230628 | 092800 | 643920830 | 2235 | 2235 | 2240 | 2235 | 1755 |
| 593 | 20230628 | 092700 | 639998350 | 2235 | 2240 | 2240 | 2235 | 61 |
| 594 | 20230628 | 092600 | 639861975 | 2235 | 2235 | 2235 | 2235 | 266 |
| 595 | 20230628 | 092500 | 639267465 | 2240 | 2235 | 2240 | 2235 | 644 |
| 596 | 20230628 | 092400 | 637828080 | 2240 | 2235 | 2240 | 2235 | 4231 |
| 597 | 20230628 | 092300 | 628371790 | 2235 | 2240 | 2240 | 2235 | 361 |
| 598 | 20230628 | 092200 | 627563415 | 2240 | 2235 | 2240 | 2230 | 5738 |
| 599 | 20230628 | 092100 | 614753235 | 2235 | 2240 | 2240 | 2235 | 1297 |
| 600 | 20230628 | 092000 | 611854435 | 2240 | 2230 | 2240 | 2230 | 1307 |
| 601 | 20230628 | 091900 | 608933330 | 2235 | 2240 | 2240 | 2235 | 2321 |
| 602 | 20230628 | 091800 | 603745525 | 2240 | 2240 | 2240 | 2240 | 1315 |
| 603 | 20230628 | 091700 | 600799925 | 2240 | 2240 | 2240 | 2240 | 255 |
| 604 | 20230628 | 091600 | 600228725 | 2240 | 2235 | 2240 | 2235 | 2866 |
| 605 | 20230628 | 091500 | 593815820 | 2235 | 2240 | 2240 | 2230 | 2867 |
| 606 | 20230628 | 091400 | 587403875 | 2240 | 2235 | 2240 | 2235 | 3177 |
| 607 | 20230628 | 091300 | 580292615 | 2235 | 2240 | 2240 | 2230 | 4286 |
| 608 | 20230628 | 091200 | 570719785 | 2240 | 2235 | 2240 | 2230 | 1455 |
| 609 | 20230628 | 091100 | 567468905 | 2230 | 2230 | 2235 | 2230 | 212 |
| 610 | 20230628 | 091000 | 566996095 | 2230 | 2230 | 2230 | 2225 | 777 |
| 611 | 20230628 | 090900 | 565265095 | 2235 | 2235 | 2235 | 2220 | 5472 |
| 612 | 20230628 | 090800 | 553038200 | 2225 | 2230 | 2230 | 2215 | 23964 |
| 613 | 20230628 | 090700 | 499766720 | 2235 | 2235 | 2235 | 2230 | 3577 |
| 614 | 20230628 | 090600 | 491775770 | 2240 | 2235 | 2240 | 2230 | 5717 |
| 615 | 20230628 | 090500 | 479021540 | 2240 | 2250 | 2250 | 2230 | 9039 |
| 616 | 20230628 | 090400 | 458774910 | 2255 | 2255 | 2255 | 2240 | 13472 |
| 617 | 20230628 | 090300 | 428475920 | 2250 | 2230 | 2260 | 2230 | 8540 |
| 618 | 20230628 | 090200 | 409290910 | 2240 | 2245 | 2245 | 2230 | 14457 |
| 619 | 20230628 | 090100 | 376948485 | 2245 | 2260 | 2260 | 2240 | 40787 |
| 620 | 20230628 | 090000 | 285255925 | 2260 | 2275 | 2280 | 2250 | 125577 |