31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 22863 |
| 3 | 20230626 | 192600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 4 | 20230626 | 192500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 5 | 20230626 | 192400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 6 | 20230626 | 192300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 7 | 20230626 | 192200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 8 | 20230626 | 192100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 9 | 20230626 | 192000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 10 | 20230626 | 191900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 11 | 20230626 | 191800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 12 | 20230626 | 191700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 13 | 20230626 | 191600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 14 | 20230626 | 191500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 15 | 20230626 | 191400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 16 | 20230626 | 191300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 17 | 20230626 | 191200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 18 | 20230626 | 191100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 19 | 20230626 | 191000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 20 | 20230626 | 190900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 21 | 20230626 | 190800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 22 | 20230626 | 190700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 23 | 20230626 | 190600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 24 | 20230626 | 190500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 25 | 20230626 | 190400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 26 | 20230626 | 190300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 27 | 20230626 | 190200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 28 | 20230626 | 190100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 29 | 20230626 | 190000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 30 | 20230626 | 185900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 31 | 20230626 | 185800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 32 | 20230626 | 185700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 22863 |
| 33 | 20230626 | 185600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 34 | 20230626 | 185500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 35 | 20230626 | 185400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 36 | 20230626 | 185300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 37 | 20230626 | 185200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 38 | 20230626 | 185100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 39 | 20230626 | 185000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 40 | 20230626 | 184900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 41 | 20230626 | 184800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 42 | 20230626 | 184700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 43 | 20230626 | 184600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 44 | 20230626 | 184500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 45 | 20230626 | 184400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 46 | 20230626 | 184300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 47 | 20230626 | 184200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 48 | 20230626 | 184100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 49 | 20230626 | 184000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 50 | 20230626 | 183900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 51 | 20230626 | 183800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 52 | 20230626 | 183700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 53 | 20230626 | 183600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 54 | 20230626 | 183500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 55 | 20230626 | 183400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 56 | 20230626 | 183300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 57 | 20230626 | 183200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 58 | 20230626 | 183100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 59 | 20230626 | 183000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 60 | 20230626 | 182900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 61 | 20230626 | 182800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 62 | 20230626 | 182700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 22863 |
| 63 | 20230626 | 182600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 64 | 20230626 | 182500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 65 | 20230626 | 182400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 66 | 20230626 | 182300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 67 | 20230626 | 182200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 68 | 20230626 | 182100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 69 | 20230626 | 182000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 70 | 20230626 | 181900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 71 | 20230626 | 181800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 72 | 20230626 | 181700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 73 | 20230626 | 181600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 74 | 20230626 | 181500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 75 | 20230626 | 181400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 76 | 20230626 | 181300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 77 | 20230626 | 181200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 78 | 20230626 | 181100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 79 | 20230626 | 181000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 80 | 20230626 | 180900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 81 | 20230626 | 180800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 82 | 20230626 | 180700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 83 | 20230626 | 180600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 84 | 20230626 | 180500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 85 | 20230626 | 180400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 86 | 20230626 | 180300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 87 | 20230626 | 180200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 88 | 20230626 | 180100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 89 | 20230626 | 180000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 90 | 20230626 | 175900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 91 | 20230626 | 175800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 92 | 20230626 | 175700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 22863 |
| 93 | 20230626 | 175600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 94 | 20230626 | 175500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 95 | 20230626 | 175400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 96 | 20230626 | 175300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 97 | 20230626 | 175200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 98 | 20230626 | 175100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 99 | 20230626 | 175000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 100 | 20230626 | 174900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 101 | 20230626 | 174800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 102 | 20230626 | 174700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 103 | 20230626 | 174600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 104 | 20230626 | 174500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 105 | 20230626 | 174400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 106 | 20230626 | 174300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 107 | 20230626 | 174200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 108 | 20230626 | 174100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 109 | 20230626 | 174000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 110 | 20230626 | 173900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 111 | 20230626 | 173800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 112 | 20230626 | 173700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 113 | 20230626 | 173600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 114 | 20230626 | 173500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 115 | 20230626 | 173400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 116 | 20230626 | 173300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 117 | 20230626 | 173200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 118 | 20230626 | 173100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 119 | 20230626 | 173000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 120 | 20230626 | 172900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 121 | 20230626 | 172800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 122 | 20230626 | 172700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 22863 |
| 123 | 20230626 | 172600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 124 | 20230626 | 172500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 125 | 20230626 | 172400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 126 | 20230626 | 172300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 127 | 20230626 | 172200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 128 | 20230626 | 172100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 129 | 20230626 | 172000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 130 | 20230626 | 171900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 131 | 20230626 | 171800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 132 | 20230626 | 171700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 133 | 20230626 | 171600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 134 | 20230626 | 171500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 135 | 20230626 | 171400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 136 | 20230626 | 171300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 137 | 20230626 | 171200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 138 | 20230626 | 171100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 139 | 20230626 | 171000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 140 | 20230626 | 170900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 141 | 20230626 | 170800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 142 | 20230626 | 170700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 143 | 20230626 | 170600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 144 | 20230626 | 170500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 145 | 20230626 | 170400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 146 | 20230626 | 170300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 147 | 20230626 | 170200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 148 | 20230626 | 170100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 149 | 20230626 | 170000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 150 | 20230626 | 165900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 151 | 20230626 | 165800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 152 | 20230626 | 165700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 22863 |
| 153 | 20230626 | 165600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 154 | 20230626 | 165500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 155 | 20230626 | 165400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 156 | 20230626 | 165300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 157 | 20230626 | 165200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 158 | 20230626 | 165100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 159 | 20230626 | 165000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 160 | 20230626 | 164900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 161 | 20230626 | 164800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 162 | 20230626 | 164700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 163 | 20230626 | 164600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 164 | 20230626 | 164500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 165 | 20230626 | 164400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 166 | 20230626 | 164300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 167 | 20230626 | 164200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 168 | 20230626 | 164100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 169 | 20230626 | 164000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 170 | 20230626 | 163900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 171 | 20230626 | 163800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 172 | 20230626 | 163700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 173 | 20230626 | 163600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 174 | 20230626 | 163500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 175 | 20230626 | 163400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 176 | 20230626 | 163300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 177 | 20230626 | 163200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 178 | 20230626 | 163100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 179 | 20230626 | 163000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 180 | 20230626 | 162900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 181 | 20230626 | 162800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 182 | 20230626 | 162700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 22863 |
| 183 | 20230626 | 162600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 184 | 20230626 | 162500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 185 | 20230626 | 162400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 186 | 20230626 | 162300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 187 | 20230626 | 162200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 188 | 20230626 | 162100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 189 | 20230626 | 162000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 190 | 20230626 | 161900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 191 | 20230626 | 161800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 192 | 20230626 | 161700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 193 | 20230626 | 161600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 194 | 20230626 | 161500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 195 | 20230626 | 161400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 196 | 20230626 | 161300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20230626 | 161200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20230626 | 161100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20230626 | 161000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20230626 | 160900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20230626 | 160800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20230626 | 160700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20230626 | 160600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20230626 | 160500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20230626 | 160400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20230626 | 160300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 207 | 20230626 | 160200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20230626 | 160100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20230626 | 160000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20230626 | 155900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20230626 | 155800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 212 | 20230626 | 155700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 22863 |
| 213 | 20230626 | 155600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 214 | 20230626 | 155500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 215 | 20230626 | 155400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 216 | 20230626 | 155300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 217 | 20230626 | 155200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 218 | 20230626 | 155100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 219 | 20230626 | 155000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 220 | 20230626 | 154900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 221 | 20230626 | 154800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 222 | 20230626 | 154700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 223 | 20230626 | 154600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 224 | 20230626 | 154500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 225 | 20230626 | 154400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 226 | 20230626 | 154300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 227 | 20230626 | 154200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 228 | 20230626 | 154100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 229 | 20230626 | 154000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 230 | 20230626 | 153900 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 231 | 20230626 | 153800 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 232 | 20230626 | 153700 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 233 | 20230626 | 153600 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 234 | 20230626 | 153500 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 235 | 20230626 | 153400 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 236 | 20230626 | 153300 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 237 | 20230626 | 153200 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 238 | 20230626 | 153100 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 239 | 20230626 | 153000 | 1650681775 | 2895 | 2895 | 2895 | 2895 | 22863 |
| 240 | 20230626 | 152900 | 1584493390 | 2895 | 2895 | 2895 | 2895 | 0 |
| 241 | 20230626 | 152800 | 1584493390 | 2895 | 2895 | 2895 | 2895 | 0 |
| 242 | 20230626 | 152700 | 1584493390 | 2895 | 2895 | 2895 | 2895 | 0 |
| 243 | 20230626 | 152600 | 1584493390 | 2895 | 2895 | 2895 | 2895 | 0 |
| 244 | 20230626 | 152500 | 1584493390 | 2895 | 2895 | 2895 | 2895 | 0 |
| 245 | 20230626 | 152400 | 1584493390 | 2895 | 2895 | 2895 | 2895 | 0 |
| 246 | 20230626 | 152300 | 1584493390 | 2895 | 2895 | 2895 | 2895 | 0 |
| 247 | 20230626 | 152200 | 1584493390 | 2895 | 2895 | 2895 | 2895 | 0 |
| 248 | 20230626 | 152100 | 1584493390 | 2895 | 2895 | 2895 | 2895 | 0 |
| 249 | 20230626 | 152000 | 1584493390 | 2895 | 2895 | 2895 | 2895 | 0 |
| 250 | 20230626 | 151900 | 1584493390 | 2895 | 2900 | 2905 | 2895 | 4006 |
| 251 | 20230626 | 151800 | 1572876230 | 2905 | 2905 | 2905 | 2900 | 4732 |
| 252 | 20230626 | 151700 | 1559142245 | 2900 | 2900 | 2900 | 2900 | 1786 |
| 253 | 20230626 | 151600 | 1553962845 | 2905 | 2905 | 2905 | 2905 | 2216 |
| 254 | 20230626 | 151500 | 1547525365 | 2905 | 2895 | 2905 | 2895 | 3505 |
| 255 | 20230626 | 151400 | 1537359530 | 2895 | 2895 | 2895 | 2895 | 1054 |
| 256 | 20230626 | 151300 | 1534308200 | 2890 | 2890 | 2890 | 2890 | 675 |
| 257 | 20230626 | 151200 | 1532357450 | 2890 | 2890 | 2895 | 2890 | 1202 |
| 258 | 20230626 | 151100 | 1528883665 | 2895 | 2895 | 2895 | 2890 | 1175 |
| 259 | 20230626 | 151000 | 1525487040 | 2895 | 2890 | 2895 | 2890 | 961 |
| 260 | 20230626 | 150900 | 1522707245 | 2890 | 2895 | 2895 | 2890 | 46 |
| 261 | 20230626 | 150800 | 1522574080 | 2895 | 2895 | 2895 | 2895 | 191 |
| 262 | 20230626 | 150700 | 1522021135 | 2895 | 2895 | 2895 | 2895 | 343 |
| 263 | 20230626 | 150600 | 1521028150 | 2890 | 2890 | 2890 | 2890 | 3987 |
| 264 | 20230626 | 150500 | 1509505720 | 2895 | 2895 | 2895 | 2895 | 1609 |
| 265 | 20230626 | 150400 | 1504847665 | 2895 | 2900 | 2900 | 2895 | 701 |
| 266 | 20230626 | 150300 | 1502815270 | 2900 | 2900 | 2900 | 2895 | 1585 |
| 267 | 20230626 | 150200 | 1498221185 | 2895 | 2895 | 2895 | 2895 | 392 |
| 268 | 20230626 | 150100 | 1497086345 | 2895 | 2895 | 2895 | 2895 | 1962 |
| 269 | 20230626 | 150000 | 1491406355 | 2895 | 2900 | 2900 | 2895 | 4781 |
| 270 | 20230626 | 145900 | 1477558305 | 2905 | 2905 | 2905 | 2905 | 303 |
| 271 | 20230626 | 145800 | 1476678090 | 2905 | 2905 | 2905 | 2905 | 2316 |
| 272 | 20230626 | 145700 | 1469950110 | 2900 | 2905 | 2905 | 2900 | 2218 |
| 273 | 20230626 | 145600 | 1463509020 | 2900 | 2900 | 2905 | 2900 | 1733 |
| 274 | 20230626 | 145500 | 1458481320 | 2895 | 2900 | 2900 | 2895 | 251 |
| 275 | 20230626 | 145400 | 1457753920 | 2900 | 2890 | 2900 | 2890 | 149 |
| 276 | 20230626 | 145300 | 1457321880 | 2900 | 2900 | 2900 | 2900 | 345 |
| 277 | 20230626 | 145200 | 1456321380 | 2895 | 2895 | 2895 | 2895 | 362 |
| 278 | 20230626 | 145100 | 1455273390 | 2895 | 2895 | 2895 | 2895 | 664 |
| 279 | 20230626 | 145000 | 1453351110 | 2895 | 2895 | 2895 | 2895 | 86 |
| 280 | 20230626 | 144900 | 1453102140 | 2900 | 2895 | 2900 | 2895 | 1826 |
| 281 | 20230626 | 144800 | 1447814870 | 2890 | 2890 | 2890 | 2890 | 1002 |
| 282 | 20230626 | 144700 | 1444919090 | 2890 | 2890 | 2890 | 2890 | 1 |
| 283 | 20230626 | 144600 | 1444916200 | 2890 | 2890 | 2890 | 2890 | 0 |
| 284 | 20230626 | 144500 | 1444916200 | 2890 | 2900 | 2900 | 2890 | 411 |
| 285 | 20230626 | 144400 | 1443724860 | 2900 | 2900 | 2900 | 2900 | 1 |
| 286 | 20230626 | 144300 | 1443721960 | 2890 | 2890 | 2890 | 2890 | 1536 |
| 287 | 20230626 | 144200 | 1439282920 | 2890 | 2905 | 2905 | 2890 | 5962 |
| 288 | 20230626 | 144100 | 1421998700 | 2900 | 2900 | 2905 | 2895 | 4051 |
| 289 | 20230626 | 144000 | 1410247720 | 2895 | 2895 | 2895 | 2895 | 0 |
| 290 | 20230626 | 143900 | 1410247720 | 2895 | 2895 | 2895 | 2895 | 1085 |
| 291 | 20230626 | 143800 | 1407106645 | 2895 | 2895 | 2895 | 2895 | 0 |
| 292 | 20230626 | 143700 | 1407106645 | 2895 | 2895 | 2895 | 2895 | 203 |
| 293 | 20230626 | 143600 | 1406518960 | 2895 | 2895 | 2895 | 2895 | 707 |
| 294 | 20230626 | 143500 | 1404472195 | 2870 | 2895 | 2895 | 2870 | 5760 |
| 295 | 20230626 | 143400 | 1387902365 | 2895 | 2880 | 2895 | 2880 | 354 |
| 296 | 20230626 | 143300 | 1386879315 | 2880 | 2880 | 2885 | 2880 | 1668 |
| 297 | 20230626 | 143200 | 1382074360 | 2885 | 2895 | 2895 | 2885 | 1427 |
| 298 | 20230626 | 143100 | 1377951905 | 2895 | 2895 | 2895 | 2895 | 1037 |
| 299 | 20230626 | 143000 | 1374949790 | 2885 | 2885 | 2890 | 2885 | 1280 |
| 300 | 20230626 | 142900 | 1371256490 | 2890 | 2890 | 2890 | 2885 | 2755 |
| 301 | 20230626 | 142800 | 1363294900 | 2895 | 2890 | 2895 | 2890 | 199 |
| 302 | 20230626 | 142700 | 1362719555 | 2895 | 2890 | 2895 | 2890 | 118 |
| 303 | 20230626 | 142600 | 1362378285 | 2890 | 2890 | 2890 | 2890 | 1722 |
| 304 | 20230626 | 142500 | 1357401705 | 2890 | 2885 | 2890 | 2885 | 139 |
| 305 | 20230626 | 142400 | 1357000580 | 2885 | 2885 | 2885 | 2885 | 100 |
| 306 | 20230626 | 142300 | 1356712080 | 2880 | 2890 | 2890 | 2880 | 1499 |
| 307 | 20230626 | 142200 | 1352389640 | 2885 | 2885 | 2885 | 2885 | 1011 |
| 308 | 20230626 | 142100 | 1349472905 | 2885 | 2885 | 2885 | 2885 | 731 |
| 309 | 20230626 | 142000 | 1347363970 | 2890 | 2890 | 2890 | 2890 | 206 |
| 310 | 20230626 | 141900 | 1346768630 | 2890 | 2885 | 2890 | 2885 | 270 |
| 311 | 20230626 | 141800 | 1345989185 | 2890 | 2885 | 2890 | 2885 | 1127 |
| 312 | 20230626 | 141700 | 1342737785 | 2890 | 2890 | 2890 | 2890 | 262 |
| 313 | 20230626 | 141600 | 1341980605 | 2890 | 2890 | 2890 | 2890 | 1405 |
| 314 | 20230626 | 141500 | 1337920155 | 2890 | 2895 | 2895 | 2890 | 394 |
| 315 | 20230626 | 141400 | 1336779590 | 2895 | 2895 | 2895 | 2895 | 5 |
| 316 | 20230626 | 141300 | 1336765115 | 2895 | 2890 | 2895 | 2890 | 152 |
| 317 | 20230626 | 141200 | 1336325085 | 2890 | 2890 | 2890 | 2890 | 551 |
| 318 | 20230626 | 141100 | 1334732695 | 2890 | 2890 | 2890 | 2890 | 0 |
| 319 | 20230626 | 141000 | 1334732695 | 2890 | 2890 | 2890 | 2890 | 0 |
| 320 | 20230626 | 140900 | 1334732695 | 2890 | 2890 | 2890 | 2890 | 83 |
| 321 | 20230626 | 140800 | 1334492825 | 2885 | 2895 | 2895 | 2885 | 11 |
| 322 | 20230626 | 140700 | 1334460990 | 2885 | 2890 | 2890 | 2885 | 102 |
| 323 | 20230626 | 140600 | 1334166260 | 2890 | 2890 | 2890 | 2890 | 0 |
| 324 | 20230626 | 140500 | 1334166260 | 2890 | 2890 | 2890 | 2890 | 0 |
| 325 | 20230626 | 140400 | 1334166260 | 2890 | 2885 | 2890 | 2885 | 5 |
| 326 | 20230626 | 140300 | 1334151830 | 2885 | 2885 | 2885 | 2885 | 152 |
| 327 | 20230626 | 140200 | 1333713310 | 2890 | 2890 | 2890 | 2890 | 4 |
| 328 | 20230626 | 140100 | 1333701750 | 2885 | 2895 | 2895 | 2885 | 448 |
| 329 | 20230626 | 140000 | 1332408085 | 2890 | 2895 | 2895 | 2890 | 2607 |
| 330 | 20230626 | 135900 | 1324870050 | 2895 | 2895 | 2895 | 2895 | 379 |
| 331 | 20230626 | 135800 | 1323772845 | 2895 | 2895 | 2895 | 2895 | 729 |
| 332 | 20230626 | 135700 | 1321662390 | 2900 | 2900 | 2900 | 2900 | 132 |
| 333 | 20230626 | 135600 | 1321279590 | 2900 | 2900 | 2900 | 2900 | 40 |
| 334 | 20230626 | 135500 | 1321163590 | 2905 | 2900 | 2905 | 2900 | 133 |
| 335 | 20230626 | 135400 | 1320777715 | 2900 | 2900 | 2900 | 2900 | 0 |
| 336 | 20230626 | 135300 | 1320777715 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 337 | 20230626 | 135200 | 1317877715 | 2900 | 2900 | 2900 | 2900 | 1 |
| 338 | 20230626 | 135100 | 1317874815 | 2900 | 2900 | 2900 | 2900 | 10 |
| 339 | 20230626 | 135000 | 1317845815 | 2900 | 2905 | 2905 | 2900 | 808 |
| 340 | 20230626 | 134900 | 1315502610 | 2900 | 2900 | 2900 | 2900 | 287 |
| 341 | 20230626 | 134800 | 1314670310 | 2900 | 2900 | 2900 | 2900 | 3022 |
| 342 | 20230626 | 134700 | 1305906510 | 2900 | 2900 | 2900 | 2900 | 1739 |
| 343 | 20230626 | 134600 | 1300863410 | 2900 | 2895 | 2900 | 2895 | 1001 |
| 344 | 20230626 | 134500 | 1297960515 | 2900 | 2900 | 2900 | 2895 | 1514 |
| 345 | 20230626 | 134400 | 1293569985 | 2900 | 2895 | 2900 | 2895 | 299 |
| 346 | 20230626 | 134300 | 1292704375 | 2895 | 2900 | 2900 | 2895 | 1890 |
| 347 | 20230626 | 134200 | 1287232755 | 2900 | 2895 | 2900 | 2895 | 40 |
| 348 | 20230626 | 134100 | 1287116905 | 2895 | 2895 | 2895 | 2895 | 603 |
| 349 | 20230626 | 134000 | 1285371220 | 2895 | 2895 | 2895 | 2895 | 0 |
| 350 | 20230626 | 133900 | 1285371220 | 2895 | 2895 | 2895 | 2895 | 3 |
| 351 | 20230626 | 133800 | 1285362535 | 2890 | 2890 | 2890 | 2890 | 20 |
| 352 | 20230626 | 133700 | 1285304735 | 2890 | 2890 | 2890 | 2890 | 53 |
| 353 | 20230626 | 133600 | 1285151565 | 2895 | 2895 | 2895 | 2895 | 8 |
| 354 | 20230626 | 133500 | 1285128405 | 2900 | 2900 | 2900 | 2900 | 271 |
| 355 | 20230626 | 133400 | 1284342505 | 2900 | 2895 | 2905 | 2890 | 4267 |
| 356 | 20230626 | 133300 | 1271991710 | 2890 | 2890 | 2895 | 2890 | 4765 |
| 357 | 20230626 | 133200 | 1258220355 | 2890 | 2895 | 2895 | 2890 | 1135 |
| 358 | 20230626 | 133100 | 1254934730 | 2895 | 2895 | 2895 | 2895 | 2634 |
| 359 | 20230626 | 133000 | 1247309300 | 2895 | 2895 | 2895 | 2895 | 0 |
| 360 | 20230626 | 132900 | 1247309300 | 2895 | 2900 | 2900 | 2895 | 210 |
| 361 | 20230626 | 132800 | 1246701300 | 2900 | 2900 | 2900 | 2900 | 2882 |
| 362 | 20230626 | 132700 | 1238343500 | 2900 | 2905 | 2905 | 2875 | 1658 |
| 363 | 20230626 | 132600 | 1233534710 | 2905 | 2905 | 2905 | 2870 | 7101 |
| 364 | 20230626 | 132500 | 1213061205 | 2905 | 2910 | 2910 | 2905 | 1307 |
| 365 | 20230626 | 132400 | 1209264215 | 2910 | 2910 | 2910 | 2910 | 399 |
| 366 | 20230626 | 132300 | 1208103125 | 2910 | 2910 | 2910 | 2910 | 2061 |
| 367 | 20230626 | 132200 | 1202105615 | 2910 | 2910 | 2910 | 2910 | 403 |
| 368 | 20230626 | 132100 | 1200932885 | 2905 | 2905 | 2905 | 2900 | 902 |
| 369 | 20230626 | 132000 | 1198313420 | 2905 | 2905 | 2905 | 2905 | 260 |
| 370 | 20230626 | 131900 | 1197558120 | 2905 | 2905 | 2905 | 2905 | 451 |
| 371 | 20230626 | 131800 | 1196247965 | 2905 | 2905 | 2905 | 2905 | 0 |
| 372 | 20230626 | 131700 | 1196247965 | 2905 | 2905 | 2905 | 2905 | 78 |
| 373 | 20230626 | 131600 | 1196021375 | 2905 | 2910 | 2910 | 2905 | 146 |
| 374 | 20230626 | 131500 | 1195596995 | 2910 | 2910 | 2915 | 2910 | 448 |
| 375 | 20230626 | 131400 | 1194293300 | 2915 | 2905 | 2915 | 2905 | 9766 |
| 376 | 20230626 | 131300 | 1165885545 | 2890 | 2905 | 2905 | 2890 | 1407 |
| 377 | 20230626 | 131200 | 1161798315 | 2905 | 2900 | 2905 | 2900 | 1124 |
| 378 | 20230626 | 131100 | 1158538595 | 2900 | 2895 | 2900 | 2895 | 600 |
| 379 | 20230626 | 131000 | 1156801420 | 2890 | 2890 | 2890 | 2890 | 1247 |
| 380 | 20230626 | 130900 | 1153197590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 381 | 20230626 | 130800 | 1153197590 | 2890 | 2900 | 2900 | 2890 | 1085 |
| 382 | 20230626 | 130700 | 1150061065 | 2900 | 2895 | 2900 | 2895 | 20 |
| 383 | 20230626 | 130600 | 1150003070 | 2900 | 2895 | 2900 | 2895 | 2533 |
| 384 | 20230626 | 130500 | 1142661095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 385 | 20230626 | 130400 | 1142661095 | 2900 | 2900 | 2905 | 2900 | 584 |
| 386 | 20230626 | 130300 | 1140967240 | 2900 | 2895 | 2900 | 2895 | 549 |
| 387 | 20230626 | 130200 | 1139375280 | 2900 | 2875 | 2900 | 2875 | 15307 |
| 388 | 20230626 | 130100 | 1095138190 | 2875 | 2875 | 2875 | 2875 | 190 |
| 389 | 20230626 | 130000 | 1094591940 | 2875 | 2875 | 2875 | 2875 | 0 |
| 390 | 20230626 | 125900 | 1094591940 | 2875 | 2875 | 2875 | 2875 | 1075 |
| 391 | 20230626 | 125800 | 1091501315 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 392 | 20230626 | 125700 | 1088631315 | 2870 | 2870 | 2870 | 2870 | 25 |
| 393 | 20230626 | 125600 | 1088559565 | 2870 | 2870 | 2870 | 2870 | 105 |
| 394 | 20230626 | 125500 | 1088258215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 395 | 20230626 | 125400 | 1088258215 | 2870 | 2875 | 2875 | 2870 | 520 |
| 396 | 20230626 | 125300 | 1086763815 | 2870 | 2870 | 2875 | 2870 | 346 |
| 397 | 20230626 | 125200 | 1085769195 | 2870 | 2870 | 2870 | 2870 | 14 |
| 398 | 20230626 | 125100 | 1085729015 | 2875 | 2870 | 2875 | 2870 | 561 |
| 399 | 20230626 | 125000 | 1084118645 | 2875 | 2875 | 2875 | 2875 | 11 |
| 400 | 20230626 | 124900 | 1084087020 | 2875 | 2875 | 2875 | 2875 | 16 |
| 401 | 20230626 | 124800 | 1084041020 | 2870 | 2870 | 2870 | 2870 | 173 |
| 402 | 20230626 | 124700 | 1083544510 | 2875 | 2875 | 2875 | 2875 | 118 |
| 403 | 20230626 | 124600 | 1083205260 | 2875 | 2875 | 2875 | 2875 | 3 |
| 404 | 20230626 | 124500 | 1083196635 | 2875 | 2875 | 2875 | 2875 | 50 |
| 405 | 20230626 | 124400 | 1083052885 | 2875 | 2875 | 2875 | 2875 | 1 |
| 406 | 20230626 | 124300 | 1083050010 | 2870 | 2870 | 2870 | 2870 | 281 |
| 407 | 20230626 | 124200 | 1082243540 | 2870 | 2870 | 2870 | 2870 | 43 |
| 408 | 20230626 | 124100 | 1082120130 | 2865 | 2865 | 2865 | 2865 | 217 |
| 409 | 20230626 | 124000 | 1081498425 | 2865 | 2865 | 2865 | 2865 | 164 |
| 410 | 20230626 | 123900 | 1081028565 | 2870 | 2870 | 2870 | 2870 | 1 |
| 411 | 20230626 | 123800 | 1081025695 | 2860 | 2870 | 2870 | 2860 | 3425 |
| 412 | 20230626 | 123700 | 1071215520 | 2870 | 2870 | 2870 | 2870 | 0 |
| 413 | 20230626 | 123600 | 1071215520 | 2870 | 2875 | 2875 | 2870 | 2094 |
| 414 | 20230626 | 123500 | 1065205690 | 2875 | 2875 | 2875 | 2875 | 3 |
| 415 | 20230626 | 123400 | 1065197065 | 2875 | 2875 | 2875 | 2875 | 3 |
| 416 | 20230626 | 123300 | 1065188440 | 2870 | 2875 | 2875 | 2870 | 1000 |
| 417 | 20230626 | 123200 | 1062315250 | 2880 | 2880 | 2880 | 2880 | 1165 |
| 418 | 20230626 | 123100 | 1058960050 | 2875 | 2875 | 2875 | 2875 | 0 |
| 419 | 20230626 | 123000 | 1058960050 | 2875 | 2875 | 2875 | 2875 | 1062 |
| 420 | 20230626 | 122900 | 1055906800 | 2875 | 2875 | 2875 | 2875 | 13 |
| 421 | 20230626 | 122800 | 1055869425 | 2880 | 2880 | 2880 | 2880 | 0 |
| 422 | 20230626 | 122700 | 1055869425 | 2880 | 2880 | 2880 | 2880 | 0 |
| 423 | 20230626 | 122600 | 1055869425 | 2880 | 2880 | 2880 | 2880 | 570 |
| 424 | 20230626 | 122500 | 1054227825 | 2880 | 2875 | 2880 | 2875 | 144 |
| 425 | 20230626 | 122400 | 1053813810 | 2875 | 2870 | 2875 | 2870 | 1614 |
| 426 | 20230626 | 122300 | 1049174650 | 2870 | 2870 | 2870 | 2870 | 0 |
| 427 | 20230626 | 122200 | 1049174650 | 2870 | 2875 | 2875 | 2870 | 542 |
| 428 | 20230626 | 122100 | 1047619105 | 2870 | 2870 | 2870 | 2870 | 517 |
| 429 | 20230626 | 122000 | 1046135315 | 2870 | 2870 | 2870 | 2870 | 356 |
| 430 | 20230626 | 121900 | 1045113595 | 2870 | 2870 | 2870 | 2870 | 51 |
| 431 | 20230626 | 121800 | 1044967225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 432 | 20230626 | 121700 | 1044967225 | 2870 | 2870 | 2870 | 2870 | 51 |
| 433 | 20230626 | 121600 | 1044820855 | 2870 | 2870 | 2870 | 2870 | 37 |
| 434 | 20230626 | 121500 | 1044714665 | 2870 | 2875 | 2875 | 2870 | 32 |
| 435 | 20230626 | 121400 | 1044622820 | 2875 | 2875 | 2875 | 2875 | 996 |
| 436 | 20230626 | 121300 | 1041759320 | 2880 | 2880 | 2880 | 2880 | 10 |
| 437 | 20230626 | 121200 | 1041730520 | 2875 | 2875 | 2875 | 2875 | 124 |
| 438 | 20230626 | 121100 | 1041374020 | 2875 | 2875 | 2875 | 2875 | 551 |
| 439 | 20230626 | 121000 | 1039789895 | 2870 | 2870 | 2870 | 2870 | 137 |
| 440 | 20230626 | 120900 | 1039396705 | 2870 | 2870 | 2870 | 2870 | 0 |
| 441 | 20230626 | 120800 | 1039396705 | 2870 | 2870 | 2870 | 2870 | 0 |
| 442 | 20230626 | 120700 | 1039396705 | 2870 | 2870 | 2870 | 2870 | 0 |
| 443 | 20230626 | 120600 | 1039396705 | 2870 | 2870 | 2870 | 2870 | 0 |
| 444 | 20230626 | 120500 | 1039396705 | 2870 | 2870 | 2870 | 2870 | 1040 |
| 445 | 20230626 | 120400 | 1036411905 | 2870 | 2865 | 2870 | 2865 | 7 |
| 446 | 20230626 | 120300 | 1036391820 | 2865 | 2870 | 2870 | 2865 | 908 |
| 447 | 20230626 | 120200 | 1033785865 | 2875 | 2875 | 2875 | 2875 | 38 |
| 448 | 20230626 | 120100 | 1033676615 | 2870 | 2870 | 2870 | 2870 | 1130 |
| 449 | 20230626 | 120000 | 1030433515 | 2875 | 2875 | 2875 | 2875 | 520 |
| 450 | 20230626 | 115900 | 1028938515 | 2875 | 2875 | 2875 | 2875 | 101 |
| 451 | 20230626 | 115800 | 1028648140 | 2875 | 2875 | 2875 | 2875 | 0 |
| 452 | 20230626 | 115700 | 1028648140 | 2875 | 2875 | 2875 | 2875 | 0 |
| 453 | 20230626 | 115600 | 1028648140 | 2875 | 2875 | 2875 | 2875 | 361 |
| 454 | 20230626 | 115500 | 1027610265 | 2875 | 2875 | 2875 | 2875 | 0 |
| 455 | 20230626 | 115400 | 1027610265 | 2875 | 2875 | 2875 | 2875 | 0 |
| 456 | 20230626 | 115300 | 1027610265 | 2875 | 2870 | 2875 | 2870 | 90 |
| 457 | 20230626 | 115200 | 1027351720 | 2870 | 2870 | 2870 | 2870 | 2894 |
| 458 | 20230626 | 115100 | 1019045940 | 2875 | 2875 | 2875 | 2875 | 100 |
| 459 | 20230626 | 115000 | 1018758440 | 2875 | 2875 | 2875 | 2875 | 1035 |
| 460 | 20230626 | 114900 | 1015782815 | 2875 | 2880 | 2880 | 2875 | 1361 |
| 461 | 20230626 | 114800 | 1011869820 | 2880 | 2880 | 2880 | 2880 | 76 |
| 462 | 20230626 | 114700 | 1011650940 | 2880 | 2880 | 2880 | 2880 | 445 |
| 463 | 20230626 | 114600 | 1010369340 | 2875 | 2880 | 2880 | 2875 | 332 |
| 464 | 20230626 | 114500 | 1009413245 | 2880 | 2890 | 2890 | 2880 | 28 |
| 465 | 20230626 | 114400 | 1009332345 | 2890 | 2890 | 2890 | 2880 | 1137 |
| 466 | 20230626 | 114300 | 1006046785 | 2890 | 2890 | 2890 | 2890 | 52 |
| 467 | 20230626 | 114200 | 1005896505 | 2890 | 2880 | 2890 | 2880 | 1198 |
| 468 | 20230626 | 114100 | 1002445515 | 2885 | 2880 | 2885 | 2880 | 1672 |
| 469 | 20230626 | 114000 | 997628865 | 2890 | 2880 | 2890 | 2880 | 431 |
| 470 | 20230626 | 113900 | 996387565 | 2890 | 2890 | 2890 | 2890 | 0 |
| 471 | 20230626 | 113800 | 996387565 | 2890 | 2890 | 2890 | 2890 | 2 |
| 472 | 20230626 | 113700 | 996381785 | 2890 | 2880 | 2890 | 2880 | 641 |
| 473 | 20230626 | 113600 | 994535025 | 2885 | 2885 | 2885 | 2885 | 200 |
| 474 | 20230626 | 113500 | 993958025 | 2885 | 2885 | 2885 | 2885 | 523 |
| 475 | 20230626 | 113400 | 992449170 | 2890 | 2885 | 2890 | 2885 | 149 |
| 476 | 20230626 | 113300 | 992019230 | 2880 | 2880 | 2880 | 2880 | 272 |
| 477 | 20230626 | 113200 | 991235870 | 2885 | 2885 | 2885 | 2885 | 1 |
| 478 | 20230626 | 113100 | 991232985 | 2885 | 2880 | 2885 | 2880 | 143 |
| 479 | 20230626 | 113000 | 990820560 | 2880 | 2880 | 2880 | 2880 | 7 |
| 480 | 20230626 | 112900 | 990800400 | 2880 | 2880 | 2880 | 2880 | 46 |
| 481 | 20230626 | 112800 | 990667920 | 2885 | 2885 | 2885 | 2885 | 11 |
| 482 | 20230626 | 112700 | 990636185 | 2885 | 2880 | 2885 | 2875 | 3343 |
| 483 | 20230626 | 112600 | 981015865 | 2880 | 2880 | 2880 | 2880 | 178 |
| 484 | 20230626 | 112500 | 980503225 | 2885 | 2885 | 2885 | 2885 | 1753 |
| 485 | 20230626 | 112400 | 975445820 | 2885 | 2890 | 2890 | 2885 | 40 |
| 486 | 20230626 | 112300 | 975330405 | 2885 | 2885 | 2885 | 2885 | 6 |
| 487 | 20230626 | 112200 | 975313095 | 2890 | 2890 | 2890 | 2890 | 133 |
| 488 | 20230626 | 112100 | 974928725 | 2890 | 2890 | 2890 | 2890 | 301 |
| 489 | 20230626 | 112000 | 974058835 | 2890 | 2890 | 2890 | 2885 | 320 |
| 490 | 20230626 | 111900 | 973134065 | 2890 | 2890 | 2890 | 2885 | 451 |
| 491 | 20230626 | 111800 | 971830880 | 2890 | 2890 | 2890 | 2890 | 300 |
| 492 | 20230626 | 111700 | 970963880 | 2885 | 2885 | 2885 | 2885 | 220 |
| 493 | 20230626 | 111600 | 970329180 | 2885 | 2890 | 2890 | 2885 | 306 |
| 494 | 20230626 | 111500 | 969445870 | 2890 | 2890 | 2890 | 2890 | 1887 |
| 495 | 20230626 | 111400 | 963992440 | 2890 | 2885 | 2890 | 2885 | 11 |
| 496 | 20230626 | 111300 | 963960655 | 2885 | 2885 | 2885 | 2885 | 10 |
| 497 | 20230626 | 111200 | 963931805 | 2885 | 2885 | 2885 | 2885 | 40 |
| 498 | 20230626 | 111100 | 963816405 | 2880 | 2880 | 2880 | 2880 | 335 |
| 499 | 20230626 | 111000 | 962851605 | 2880 | 2890 | 2890 | 2880 | 46 |
| 500 | 20230626 | 110900 | 962719115 | 2890 | 2890 | 2890 | 2890 | 80 |
| 501 | 20230626 | 110800 | 962487915 | 2890 | 2890 | 2890 | 2890 | 1 |
| 502 | 20230626 | 110700 | 962485025 | 2875 | 2875 | 2875 | 2875 | 0 |
| 503 | 20230626 | 110600 | 962485025 | 2875 | 2890 | 2890 | 2875 | 301 |
| 504 | 20230626 | 110500 | 961618880 | 2875 | 2885 | 2885 | 2875 | 989 |
| 505 | 20230626 | 110400 | 958769065 | 2890 | 2885 | 2890 | 2885 | 211 |
| 506 | 20230626 | 110300 | 958159460 | 2880 | 2880 | 2880 | 2880 | 101 |
| 507 | 20230626 | 110200 | 957868580 | 2880 | 2880 | 2885 | 2880 | 4826 |
| 508 | 20230626 | 110100 | 943955000 | 2880 | 2885 | 2885 | 2880 | 1611 |
| 509 | 20230626 | 110000 | 939307450 | 2885 | 2880 | 2885 | 2880 | 551 |
| 510 | 20230626 | 105900 | 937717845 | 2880 | 2880 | 2880 | 2880 | 374 |
| 511 | 20230626 | 105800 | 936640725 | 2875 | 2875 | 2875 | 2875 | 137 |
| 512 | 20230626 | 105700 | 936246850 | 2875 | 2875 | 2875 | 2875 | 501 |
| 513 | 20230626 | 105600 | 934806475 | 2875 | 2875 | 2875 | 2875 | 0 |
| 514 | 20230626 | 105500 | 934806475 | 2875 | 2880 | 2880 | 2875 | 218 |
| 515 | 20230626 | 105400 | 934178665 | 2880 | 2880 | 2880 | 2880 | 220 |
| 516 | 20230626 | 105300 | 933545065 | 2885 | 2885 | 2885 | 2885 | 119 |
| 517 | 20230626 | 105200 | 933201750 | 2880 | 2880 | 2880 | 2880 | 37 |
| 518 | 20230626 | 105100 | 933095190 | 2880 | 2885 | 2885 | 2880 | 56 |
| 519 | 20230626 | 105000 | 932933860 | 2885 | 2885 | 2890 | 2885 | 968 |
| 520 | 20230626 | 104900 | 930140680 | 2885 | 2885 | 2885 | 2885 | 1200 |
| 521 | 20230626 | 104800 | 926678680 | 2890 | 2890 | 2890 | 2890 | 1 |
| 522 | 20230626 | 104700 | 926675790 | 2885 | 2885 | 2885 | 2885 | 30 |
| 523 | 20230626 | 104600 | 926589240 | 2885 | 2885 | 2885 | 2875 | 2088 |
| 524 | 20230626 | 104500 | 920566310 | 2870 | 2875 | 2875 | 2870 | 613 |
| 525 | 20230626 | 104400 | 918804470 | 2870 | 2870 | 2870 | 2870 | 0 |
| 526 | 20230626 | 104300 | 918804470 | 2870 | 2875 | 2875 | 2870 | 843 |
| 527 | 20230626 | 104200 | 916382290 | 2875 | 2880 | 2880 | 2870 | 3908 |
| 528 | 20230626 | 104100 | 905160355 | 2880 | 2880 | 2880 | 2880 | 100 |
| 529 | 20230626 | 104000 | 904872355 | 2880 | 2880 | 2880 | 2875 | 5952 |
| 530 | 20230626 | 103900 | 887730625 | 2880 | 2870 | 2880 | 2870 | 710 |
| 531 | 20230626 | 103800 | 885686815 | 2870 | 2870 | 2870 | 2870 | 1043 |
| 532 | 20230626 | 103700 | 882693405 | 2870 | 2870 | 2870 | 2870 | 0 |
| 533 | 20230626 | 103600 | 882693405 | 2870 | 2870 | 2870 | 2865 | 1941 |
| 534 | 20230626 | 103500 | 877130805 | 2865 | 2870 | 2875 | 2865 | 2195 |
| 535 | 20230626 | 103400 | 870840745 | 2870 | 2875 | 2875 | 2870 | 2638 |
| 536 | 20230626 | 103300 | 863267700 | 2870 | 2870 | 2870 | 2870 | 37 |
| 537 | 20230626 | 103200 | 863161510 | 2870 | 2870 | 2870 | 2870 | 1306 |
| 538 | 20230626 | 103100 | 859413290 | 2865 | 2870 | 2870 | 2865 | 1000 |
| 539 | 20230626 | 103000 | 856548285 | 2865 | 2870 | 2870 | 2865 | 980 |
| 540 | 20230626 | 102900 | 853736050 | 2870 | 2870 | 2870 | 2870 | 425 |
| 541 | 20230626 | 102800 | 852516300 | 2870 | 2875 | 2875 | 2870 | 1498 |
| 542 | 20230626 | 102700 | 848212150 | 2875 | 2875 | 2880 | 2875 | 234 |
| 543 | 20230626 | 102600 | 847538530 | 2875 | 2875 | 2875 | 2875 | 243 |
| 544 | 20230626 | 102500 | 846839905 | 2880 | 2880 | 2880 | 2880 | 1 |
| 545 | 20230626 | 102400 | 846837025 | 2880 | 2880 | 2880 | 2880 | 9 |
| 546 | 20230626 | 102300 | 846811105 | 2880 | 2880 | 2880 | 2880 | 46 |
| 547 | 20230626 | 102200 | 846678625 | 2875 | 2885 | 2885 | 2875 | 77 |
| 548 | 20230626 | 102100 | 846457050 | 2885 | 2875 | 2885 | 2875 | 332 |
| 549 | 20230626 | 102000 | 845502230 | 2875 | 2880 | 2880 | 2875 | 3894 |
| 550 | 20230626 | 101900 | 834293420 | 2880 | 2880 | 2880 | 2880 | 188 |
| 551 | 20230626 | 101800 | 833751980 | 2880 | 2880 | 2880 | 2880 | 37 |
| 552 | 20230626 | 101700 | 833645420 | 2880 | 2890 | 2890 | 2880 | 606 |
| 553 | 20230626 | 101600 | 831899640 | 2880 | 2880 | 2885 | 2880 | 168 |
| 554 | 20230626 | 101500 | 831415300 | 2890 | 2890 | 2890 | 2890 | 1 |
| 555 | 20230626 | 101400 | 831412410 | 2875 | 2885 | 2885 | 2875 | 3283 |
| 556 | 20230626 | 101300 | 821959015 | 2880 | 2880 | 2880 | 2880 | 1307 |
| 557 | 20230626 | 101200 | 818194855 | 2885 | 2890 | 2890 | 2885 | 101 |
| 558 | 20230626 | 101100 | 817903465 | 2880 | 2895 | 2895 | 2880 | 7065 |
| 559 | 20230626 | 101000 | 797508255 | 2890 | 2900 | 2900 | 2890 | 517 |
| 560 | 20230626 | 100900 | 796012855 | 2900 | 2895 | 2900 | 2895 | 500 |
| 561 | 20230626 | 100800 | 794564075 | 2895 | 2885 | 2895 | 2885 | 995 |
| 562 | 20230626 | 100700 | 791685145 | 2885 | 2885 | 2885 | 2880 | 150 |
| 563 | 20230626 | 100600 | 791252445 | 2885 | 2890 | 2890 | 2885 | 1866 |
| 564 | 20230626 | 100500 | 785868940 | 2890 | 2885 | 2890 | 2885 | 376 |
| 565 | 20230626 | 100400 | 784784150 | 2885 | 2890 | 2890 | 2885 | 4117 |
| 566 | 20230626 | 100300 | 772902930 | 2890 | 2890 | 2895 | 2890 | 585 |
| 567 | 20230626 | 100200 | 771211780 | 2890 | 2895 | 2895 | 2890 | 357 |
| 568 | 20230626 | 100100 | 770180045 | 2890 | 2890 | 2890 | 2890 | 1330 |
| 569 | 20230626 | 100000 | 766336345 | 2890 | 2890 | 2890 | 2890 | 37 |
| 570 | 20230626 | 095900 | 766229415 | 2890 | 2890 | 2895 | 2890 | 89 |
| 571 | 20230626 | 095800 | 765971950 | 2895 | 2895 | 2895 | 2890 | 90 |
| 572 | 20230626 | 095700 | 765711590 | 2895 | 2890 | 2895 | 2890 | 9 |
| 573 | 20230626 | 095600 | 765685575 | 2890 | 2890 | 2890 | 2890 | 39 |
| 574 | 20230626 | 095500 | 765572865 | 2890 | 2895 | 2895 | 2890 | 386 |
| 575 | 20230626 | 095400 | 764455575 | 2895 | 2895 | 2895 | 2895 | 921 |
| 576 | 20230626 | 095300 | 761789280 | 2895 | 2895 | 2895 | 2890 | 460 |
| 577 | 20230626 | 095200 | 760457765 | 2895 | 2900 | 2900 | 2895 | 665 |
| 578 | 20230626 | 095100 | 758530080 | 2905 | 2900 | 2905 | 2900 | 1216 |
| 579 | 20230626 | 095000 | 755003655 | 2900 | 2900 | 2900 | 2900 | 319 |
| 580 | 20230626 | 094900 | 754078555 | 2905 | 2910 | 2910 | 2905 | 9649 |
| 581 | 20230626 | 094800 | 726046690 | 2910 | 2910 | 2910 | 2910 | 1849 |
| 582 | 20230626 | 094700 | 720666100 | 2910 | 2910 | 2915 | 2905 | 1602 |
| 583 | 20230626 | 094600 | 716004275 | 2905 | 2910 | 2910 | 2905 | 75 |
| 584 | 20230626 | 094500 | 715786080 | 2910 | 2900 | 2910 | 2900 | 3841 |
| 585 | 20230626 | 094400 | 704617215 | 2900 | 2885 | 2905 | 2885 | 5080 |
| 586 | 20230626 | 094300 | 689891195 | 2885 | 2890 | 2890 | 2880 | 860 |
| 587 | 20230626 | 094200 | 687405975 | 2890 | 2890 | 2890 | 2890 | 30 |
| 588 | 20230626 | 094100 | 687319275 | 2890 | 2880 | 2890 | 2865 | 3980 |
| 589 | 20230626 | 094000 | 675889035 | 2890 | 2880 | 2890 | 2880 | 1042 |
| 590 | 20230626 | 093900 | 672886475 | 2880 | 2885 | 2885 | 2880 | 267 |
| 591 | 20230626 | 093800 | 672117445 | 2885 | 2890 | 2890 | 2880 | 17 |
| 592 | 20230626 | 093700 | 672068360 | 2880 | 2890 | 2890 | 2880 | 1234 |
| 593 | 20230626 | 093600 | 668508360 | 2885 | 2890 | 2890 | 2885 | 5539 |
| 594 | 20230626 | 093500 | 652523465 | 2890 | 2890 | 2895 | 2890 | 1280 |
| 595 | 20230626 | 093400 | 648818400 | 2890 | 2900 | 2900 | 2890 | 455 |
| 596 | 20230626 | 093300 | 647501055 | 2900 | 2900 | 2905 | 2890 | 12456 |
| 597 | 20230626 | 093200 | 611419135 | 2900 | 2900 | 2905 | 2895 | 4171 |
| 598 | 20230626 | 093100 | 599318865 | 2900 | 2890 | 2900 | 2890 | 4053 |
| 599 | 20230626 | 093000 | 587578800 | 2890 | 2870 | 2890 | 2860 | 5604 |
| 600 | 20230626 | 092900 | 571465710 | 2870 | 2855 | 2875 | 2855 | 3853 |
| 601 | 20230626 | 092800 | 560419980 | 2855 | 2855 | 2870 | 2855 | 1383 |
| 602 | 20230626 | 092700 | 556459725 | 2855 | 2860 | 2860 | 2855 | 3000 |
| 603 | 20230626 | 092600 | 547883615 | 2855 | 2855 | 2855 | 2855 | 605 |
| 604 | 20230626 | 092500 | 546156340 | 2870 | 2870 | 2880 | 2865 | 5648 |
| 605 | 20230626 | 092400 | 529944340 | 2870 | 2850 | 2870 | 2850 | 2747 |
| 606 | 20230626 | 092300 | 522082420 | 2850 | 2860 | 2860 | 2850 | 3718 |
| 607 | 20230626 | 092200 | 511485330 | 2860 | 2850 | 2860 | 2850 | 3569 |
| 608 | 20230626 | 092100 | 501310930 | 2850 | 2850 | 2855 | 2840 | 911 |
| 609 | 20230626 | 092000 | 498711105 | 2855 | 2840 | 2860 | 2840 | 4652 |
| 610 | 20230626 | 091900 | 485460010 | 2840 | 2840 | 2840 | 2835 | 557 |
| 611 | 20230626 | 091800 | 483878150 | 2840 | 2855 | 2855 | 2840 | 1525 |
| 612 | 20230626 | 091700 | 479545340 | 2850 | 2840 | 2850 | 2840 | 2282 |
| 613 | 20230626 | 091600 | 473043750 | 2850 | 2835 | 2850 | 2835 | 17901 |
| 614 | 20230626 | 091500 | 422069340 | 2835 | 2805 | 2835 | 2805 | 5765 |
| 615 | 20230626 | 091400 | 405826235 | 2800 | 2800 | 2810 | 2795 | 14708 |
| 616 | 20230626 | 091300 | 364621315 | 2800 | 2820 | 2820 | 2790 | 39850 |
| 617 | 20230626 | 091200 | 253004820 | 2820 | 2820 | 2820 | 2805 | 7929 |
| 618 | 20230626 | 091100 | 230692400 | 2820 | 2820 | 2825 | 2815 | 6918 |
| 619 | 20230626 | 091000 | 211185080 | 2825 | 2835 | 2840 | 2825 | 16005 |
| 620 | 20230626 | 090900 | 165887635 | 2840 | 2840 | 2840 | 2835 | 7690 |
| 621 | 20230626 | 090800 | 144058890 | 2840 | 2840 | 2850 | 2835 | 4175 |
| 622 | 20230626 | 090700 | 132216500 | 2840 | 2860 | 2860 | 2835 | 8519 |
| 623 | 20230626 | 090600 | 108019755 | 2860 | 2860 | 2870 | 2845 | 2564 |
| 624 | 20230626 | 090500 | 100705055 | 2850 | 2870 | 2870 | 2845 | 10402 |
| 625 | 20230626 | 090400 | 71016545 | 2865 | 2880 | 2880 | 2865 | 867 |
| 626 | 20230626 | 090300 | 68525390 | 2885 | 2860 | 2885 | 2860 | 6565 |
| 627 | 20230626 | 090200 | 49632240 | 2860 | 2870 | 2880 | 2860 | 1670 |
| 628 | 20230626 | 090100 | 44854560 | 2880 | 2875 | 2885 | 2860 | 5491 |
| 629 | 20230626 | 090000 | 29116425 | 2895 | 2880 | 2895 | 2875 | 10110 |