29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 185700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 8861 |
| 3 | 20230628 | 185600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20230628 | 185500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20230628 | 185400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20230628 | 185300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20230628 | 185200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20230628 | 185100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20230628 | 185000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20230628 | 184900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20230628 | 184800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20230628 | 184700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20230628 | 184600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20230628 | 184500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20230628 | 184400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20230628 | 184300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20230628 | 184200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20230628 | 184100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20230628 | 184000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20230628 | 183900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20230628 | 183800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20230628 | 183700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20230628 | 183600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20230628 | 183500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20230628 | 183400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20230628 | 183300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20230628 | 183200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20230628 | 183100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20230628 | 183000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20230628 | 182900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20230628 | 182800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20230628 | 182700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 8861 |
| 33 | 20230628 | 182600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20230628 | 182500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20230628 | 182400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20230628 | 182300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20230628 | 182200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20230628 | 182100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20230628 | 182000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20230628 | 181900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20230628 | 181800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20230628 | 181700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20230628 | 181600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20230628 | 181500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20230628 | 181400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20230628 | 181300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20230628 | 181200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20230628 | 181100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20230628 | 181000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20230628 | 180900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20230628 | 180800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20230628 | 180700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20230628 | 180600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20230628 | 180500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20230628 | 180400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20230628 | 180300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20230628 | 180200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20230628 | 180100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20230628 | 180000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20230628 | 175900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20230628 | 175800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20230628 | 175700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 8861 |
| 63 | 20230628 | 175600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20230628 | 175500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20230628 | 175400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20230628 | 175300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20230628 | 175200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20230628 | 175100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20230628 | 175000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20230628 | 174900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20230628 | 174800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20230628 | 174700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20230628 | 174600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20230628 | 174500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20230628 | 174400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20230628 | 174300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20230628 | 174200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20230628 | 174100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20230628 | 174000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20230628 | 173900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20230628 | 173800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20230628 | 173700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20230628 | 173600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20230628 | 173500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20230628 | 173400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20230628 | 173300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20230628 | 173200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20230628 | 173100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20230628 | 173000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20230628 | 172900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20230628 | 172800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20230628 | 172700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 8861 |
| 93 | 20230628 | 172600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20230628 | 172500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20230628 | 172400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20230628 | 172300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20230628 | 172200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20230628 | 172100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20230628 | 172000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20230628 | 171900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20230628 | 171800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20230628 | 171700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20230628 | 171600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20230628 | 171500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20230628 | 171400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20230628 | 171300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20230628 | 171200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20230628 | 171100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20230628 | 171000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20230628 | 170900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20230628 | 170800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20230628 | 170700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20230628 | 170600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20230628 | 170500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20230628 | 170400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20230628 | 170300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20230628 | 170200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20230628 | 170100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20230628 | 170000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20230628 | 165900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20230628 | 165800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20230628 | 165700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 8861 |
| 123 | 20230628 | 165600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20230628 | 165500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20230628 | 165400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20230628 | 165300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20230628 | 165200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20230628 | 165100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20230628 | 165000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20230628 | 164900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20230628 | 164800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20230628 | 164700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20230628 | 164600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20230628 | 164500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20230628 | 164400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20230628 | 164300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20230628 | 164200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20230628 | 164100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20230628 | 164000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20230628 | 163900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20230628 | 163800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20230628 | 163700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20230628 | 163600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20230628 | 163500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20230628 | 163400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20230628 | 163300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20230628 | 163200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20230628 | 163100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20230628 | 163000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20230628 | 162900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20230628 | 162800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20230628 | 162700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 8861 |
| 153 | 20230628 | 162600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20230628 | 162500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20230628 | 162400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20230628 | 162300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20230628 | 162200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20230628 | 162100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20230628 | 162000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20230628 | 161900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20230628 | 161800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20230628 | 161700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20230628 | 161600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20230628 | 161500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20230628 | 161400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20230628 | 161300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20230628 | 161200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20230628 | 161100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20230628 | 161000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20230628 | 160900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20230628 | 160800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20230628 | 160700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20230628 | 160600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20230628 | 160500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20230628 | 160400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20230628 | 160300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20230628 | 160200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20230628 | 160100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20230628 | 160000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20230628 | 155900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20230628 | 155800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20230628 | 155700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 8861 |
| 183 | 20230628 | 155600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20230628 | 155500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20230628 | 155400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20230628 | 155300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20230628 | 155200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20230628 | 155100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20230628 | 155000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20230628 | 154900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20230628 | 154800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20230628 | 154700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20230628 | 154600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20230628 | 154500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20230628 | 154400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20230628 | 154300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20230628 | 154200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20230628 | 154100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20230628 | 154000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20230628 | 153900 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20230628 | 153800 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20230628 | 153700 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20230628 | 153600 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20230628 | 153500 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 205 | 20230628 | 153400 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 206 | 20230628 | 153300 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 207 | 20230628 | 153200 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 208 | 20230628 | 153100 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 209 | 20230628 | 153000 | 1404887790 | 2830 | 2830 | 2830 | 2830 | 8861 |
| 210 | 20230628 | 152900 | 1379811160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 211 | 20230628 | 152800 | 1379811160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 212 | 20230628 | 152700 | 1379811160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 213 | 20230628 | 152600 | 1379811160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 214 | 20230628 | 152500 | 1379811160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 215 | 20230628 | 152400 | 1379811160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 216 | 20230628 | 152300 | 1379811160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 217 | 20230628 | 152200 | 1379811160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 218 | 20230628 | 152100 | 1379811160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 219 | 20230628 | 152000 | 1379811160 | 2830 | 2830 | 2830 | 2830 | 0 |
| 220 | 20230628 | 151900 | 1379811160 | 2830 | 2830 | 2830 | 2825 | 2848 |
| 221 | 20230628 | 151800 | 1371751420 | 2830 | 2830 | 2835 | 2830 | 599 |
| 222 | 20230628 | 151700 | 1370056225 | 2830 | 2825 | 2830 | 2825 | 280 |
| 223 | 20230628 | 151600 | 1369263895 | 2825 | 2825 | 2825 | 2825 | 16 |
| 224 | 20230628 | 151500 | 1369218695 | 2825 | 2825 | 2830 | 2825 | 356 |
| 225 | 20230628 | 151400 | 1368212925 | 2825 | 2825 | 2825 | 2825 | 3530 |
| 226 | 20230628 | 151300 | 1358240675 | 2825 | 2825 | 2825 | 2825 | 955 |
| 227 | 20230628 | 151200 | 1355542800 | 2830 | 2825 | 2830 | 2825 | 3072 |
| 228 | 20230628 | 151100 | 1346864150 | 2830 | 2830 | 2830 | 2830 | 0 |
| 229 | 20230628 | 151000 | 1346864150 | 2830 | 2830 | 2830 | 2830 | 25 |
| 230 | 20230628 | 150900 | 1346793400 | 2830 | 2825 | 2830 | 2825 | 5800 |
| 231 | 20230628 | 150800 | 1330404400 | 2830 | 2830 | 2830 | 2830 | 2000 |
| 232 | 20230628 | 150700 | 1324744400 | 2825 | 2830 | 2830 | 2825 | 730 |
| 233 | 20230628 | 150600 | 1322682135 | 2825 | 2825 | 2825 | 2825 | 187 |
| 234 | 20230628 | 150500 | 1322153860 | 2825 | 2825 | 2825 | 2825 | 0 |
| 235 | 20230628 | 150400 | 1322153860 | 2825 | 2825 | 2825 | 2825 | 1 |
| 236 | 20230628 | 150300 | 1322151035 | 2830 | 2830 | 2830 | 2830 | 1227 |
| 237 | 20230628 | 150200 | 1318678625 | 2830 | 2830 | 2830 | 2830 | 498 |
| 238 | 20230628 | 150100 | 1317269285 | 2830 | 2830 | 2830 | 2825 | 330 |
| 239 | 20230628 | 150000 | 1316335620 | 2825 | 2825 | 2825 | 2825 | 1000 |
| 240 | 20230628 | 145900 | 1313510620 | 2830 | 2830 | 2830 | 2830 | 29 |
| 241 | 20230628 | 145800 | 1313428550 | 2830 | 2830 | 2830 | 2830 | 30 |
| 242 | 20230628 | 145700 | 1313343650 | 2825 | 2825 | 2825 | 2825 | 2360 |
| 243 | 20230628 | 145600 | 1306676650 | 2825 | 2825 | 2825 | 2825 | 1 |
| 244 | 20230628 | 145500 | 1306673825 | 2830 | 2830 | 2830 | 2830 | 0 |
| 245 | 20230628 | 145400 | 1306673825 | 2830 | 2830 | 2830 | 2830 | 0 |
| 246 | 20230628 | 145300 | 1306673825 | 2830 | 2830 | 2830 | 2830 | 0 |
| 247 | 20230628 | 145200 | 1306673825 | 2830 | 2830 | 2830 | 2830 | 1 |
| 248 | 20230628 | 145100 | 1306670995 | 2825 | 2825 | 2825 | 2825 | 359 |
| 249 | 20230628 | 145000 | 1305656820 | 2825 | 2825 | 2830 | 2825 | 2589 |
| 250 | 20230628 | 144900 | 1298330945 | 2825 | 2825 | 2825 | 2825 | 7 |
| 251 | 20230628 | 144800 | 1298311170 | 2830 | 2825 | 2830 | 2825 | 204 |
| 252 | 20230628 | 144700 | 1297734370 | 2825 | 2825 | 2825 | 2825 | 1 |
| 253 | 20230628 | 144600 | 1297731545 | 2825 | 2830 | 2830 | 2825 | 11 |
| 254 | 20230628 | 144500 | 1297700420 | 2830 | 2830 | 2830 | 2830 | 380 |
| 255 | 20230628 | 144400 | 1296625020 | 2830 | 2830 | 2830 | 2830 | 1 |
| 256 | 20230628 | 144300 | 1296622190 | 2830 | 2825 | 2830 | 2825 | 10 |
| 257 | 20230628 | 144200 | 1296593915 | 2825 | 2825 | 2825 | 2825 | 500 |
| 258 | 20230628 | 144100 | 1295181415 | 2825 | 2825 | 2825 | 2825 | 3 |
| 259 | 20230628 | 144000 | 1295172940 | 2820 | 2820 | 2820 | 2820 | 200 |
| 260 | 20230628 | 143900 | 1294608940 | 2820 | 2820 | 2820 | 2820 | 0 |
| 261 | 20230628 | 143800 | 1294608940 | 2820 | 2820 | 2820 | 2820 | 202 |
| 262 | 20230628 | 143700 | 1294039300 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 263 | 20230628 | 143600 | 1291219300 | 2820 | 2820 | 2820 | 2820 | 3831 |
| 264 | 20230628 | 143500 | 1280415880 | 2820 | 2820 | 2820 | 2820 | 1800 |
| 265 | 20230628 | 143400 | 1275339880 | 2820 | 2820 | 2820 | 2820 | 37 |
| 266 | 20230628 | 143300 | 1275235540 | 2820 | 2825 | 2825 | 2820 | 2071 |
| 267 | 20230628 | 143200 | 1269393820 | 2830 | 2825 | 2830 | 2825 | 305 |
| 268 | 20230628 | 143100 | 1268530695 | 2820 | 2825 | 2825 | 2820 | 425 |
| 269 | 20230628 | 143000 | 1267331690 | 2820 | 2820 | 2820 | 2820 | 0 |
| 270 | 20230628 | 142900 | 1267331690 | 2820 | 2820 | 2820 | 2820 | 0 |
| 271 | 20230628 | 142800 | 1267331690 | 2820 | 2820 | 2820 | 2820 | 1 |
| 272 | 20230628 | 142700 | 1267328870 | 2820 | 2820 | 2820 | 2820 | 0 |
| 273 | 20230628 | 142600 | 1267328870 | 2820 | 2820 | 2820 | 2820 | 50 |
| 274 | 20230628 | 142500 | 1267187870 | 2820 | 2820 | 2820 | 2820 | 15 |
| 275 | 20230628 | 142400 | 1267145570 | 2820 | 2820 | 2820 | 2820 | 16 |
| 276 | 20230628 | 142300 | 1267100450 | 2820 | 2820 | 2820 | 2820 | 0 |
| 277 | 20230628 | 142200 | 1267100450 | 2820 | 2820 | 2820 | 2820 | 0 |
| 278 | 20230628 | 142100 | 1267100450 | 2820 | 2820 | 2820 | 2820 | 500 |
| 279 | 20230628 | 142000 | 1265690450 | 2820 | 2820 | 2820 | 2820 | 0 |
| 280 | 20230628 | 141900 | 1265690450 | 2820 | 2820 | 2820 | 2820 | 0 |
| 281 | 20230628 | 141800 | 1265690450 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20230628 | 141700 | 1265690450 | 2820 | 2820 | 2820 | 2820 | 0 |
| 283 | 20230628 | 141600 | 1265690450 | 2820 | 2820 | 2820 | 2820 | 427 |
| 284 | 20230628 | 141500 | 1264486310 | 2820 | 2820 | 2820 | 2820 | 1 |
| 285 | 20230628 | 141400 | 1264483490 | 2820 | 2820 | 2820 | 2820 | 4 |
| 286 | 20230628 | 141300 | 1264472210 | 2820 | 2815 | 2820 | 2815 | 1007 |
| 287 | 20230628 | 141200 | 1261632485 | 2820 | 2820 | 2820 | 2820 | 3046 |
| 288 | 20230628 | 141100 | 1253042765 | 2820 | 2820 | 2820 | 2820 | 650 |
| 289 | 20230628 | 141000 | 1251209765 | 2825 | 2825 | 2825 | 2825 | 1 |
| 290 | 20230628 | 140900 | 1251206940 | 2825 | 2820 | 2825 | 2820 | 11 |
| 291 | 20230628 | 140800 | 1251175870 | 2825 | 2825 | 2825 | 2825 | 165 |
| 292 | 20230628 | 140700 | 1250709745 | 2825 | 2825 | 2825 | 2825 | 210 |
| 293 | 20230628 | 140600 | 1250116495 | 2825 | 2825 | 2825 | 2825 | 30 |
| 294 | 20230628 | 140500 | 1250031745 | 2825 | 2825 | 2825 | 2825 | 501 |
| 295 | 20230628 | 140400 | 1248616420 | 2825 | 2825 | 2825 | 2825 | 50 |
| 296 | 20230628 | 140300 | 1248475170 | 2825 | 2825 | 2825 | 2825 | 1100 |
| 297 | 20230628 | 140200 | 1245367670 | 2825 | 2830 | 2830 | 2825 | 600 |
| 298 | 20230628 | 140100 | 1243670170 | 2825 | 2830 | 2830 | 2825 | 101 |
| 299 | 20230628 | 140000 | 1243384840 | 2830 | 2830 | 2830 | 2830 | 2 |
| 300 | 20230628 | 135900 | 1243379180 | 2830 | 2830 | 2830 | 2830 | 1028 |
| 301 | 20230628 | 135800 | 1240469940 | 2825 | 2825 | 2825 | 2825 | 0 |
| 302 | 20230628 | 135700 | 1240469940 | 2825 | 2825 | 2825 | 2825 | 500 |
| 303 | 20230628 | 135600 | 1239057440 | 2825 | 2825 | 2825 | 2825 | 42 |
| 304 | 20230628 | 135500 | 1238938790 | 2825 | 2825 | 2825 | 2825 | 0 |
| 305 | 20230628 | 135400 | 1238938790 | 2825 | 2825 | 2825 | 2825 | 0 |
| 306 | 20230628 | 135300 | 1238938790 | 2825 | 2830 | 2830 | 2825 | 451 |
| 307 | 20230628 | 135200 | 1237664710 | 2825 | 2825 | 2825 | 2825 | 20 |
| 308 | 20230628 | 135100 | 1237608210 | 2825 | 2825 | 2825 | 2825 | 200 |
| 309 | 20230628 | 135000 | 1237043210 | 2825 | 2825 | 2825 | 2825 | 1155 |
| 310 | 20230628 | 134900 | 1233780335 | 2825 | 2825 | 2825 | 2825 | 10 |
| 311 | 20230628 | 134800 | 1233752085 | 2825 | 2825 | 2825 | 2825 | 1 |
| 312 | 20230628 | 134700 | 1233749260 | 2825 | 2825 | 2825 | 2825 | 2682 |
| 313 | 20230628 | 134600 | 1226172610 | 2825 | 2825 | 2825 | 2825 | 1199 |
| 314 | 20230628 | 134500 | 1222785435 | 2825 | 2825 | 2825 | 2825 | 2800 |
| 315 | 20230628 | 134400 | 1214875435 | 2830 | 2830 | 2830 | 2830 | 10 |
| 316 | 20230628 | 134300 | 1214847135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 317 | 20230628 | 134200 | 1214847135 | 2830 | 2830 | 2830 | 2830 | 1 |
| 318 | 20230628 | 134100 | 1214844305 | 2830 | 2830 | 2830 | 2830 | 1 |
| 319 | 20230628 | 134000 | 1214841475 | 2825 | 2825 | 2825 | 2825 | 0 |
| 320 | 20230628 | 133900 | 1214841475 | 2825 | 2825 | 2825 | 2825 | 21 |
| 321 | 20230628 | 133800 | 1214782150 | 2825 | 2825 | 2825 | 2825 | 0 |
| 322 | 20230628 | 133700 | 1214782150 | 2825 | 2825 | 2825 | 2825 | 38 |
| 323 | 20230628 | 133600 | 1214674800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 324 | 20230628 | 133500 | 1214674800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 325 | 20230628 | 133400 | 1214674800 | 2825 | 2825 | 2825 | 2825 | 601 |
| 326 | 20230628 | 133300 | 1212976975 | 2825 | 2825 | 2825 | 2825 | 5 |
| 327 | 20230628 | 133200 | 1212962850 | 2830 | 2830 | 2830 | 2830 | 376 |
| 328 | 20230628 | 133100 | 1211898770 | 2835 | 2835 | 2835 | 2835 | 0 |
| 329 | 20230628 | 133000 | 1211898770 | 2835 | 2830 | 2835 | 2830 | 35 |
| 330 | 20230628 | 132900 | 1211799710 | 2830 | 2830 | 2830 | 2830 | 2080 |
| 331 | 20230628 | 132800 | 1205913310 | 2830 | 2830 | 2830 | 2830 | 0 |
| 332 | 20230628 | 132700 | 1205913310 | 2830 | 2830 | 2830 | 2830 | 600 |
| 333 | 20230628 | 132600 | 1204215310 | 2835 | 2835 | 2835 | 2835 | 200 |
| 334 | 20230628 | 132500 | 1203648310 | 2835 | 2835 | 2835 | 2835 | 0 |
| 335 | 20230628 | 132400 | 1203648310 | 2835 | 2835 | 2835 | 2835 | 2292 |
| 336 | 20230628 | 132300 | 1197150490 | 2835 | 2835 | 2835 | 2835 | 152 |
| 337 | 20230628 | 132200 | 1196719570 | 2835 | 2835 | 2835 | 2835 | 4 |
| 338 | 20230628 | 132100 | 1196708230 | 2840 | 2840 | 2840 | 2840 | 39 |
| 339 | 20230628 | 132000 | 1196597470 | 2840 | 2840 | 2840 | 2840 | 1 |
| 340 | 20230628 | 131900 | 1196594630 | 2835 | 2830 | 2835 | 2830 | 1284 |
| 341 | 20230628 | 131800 | 1192957490 | 2835 | 2835 | 2835 | 2835 | 0 |
| 342 | 20230628 | 131700 | 1192957490 | 2835 | 2835 | 2835 | 2835 | 132 |
| 343 | 20230628 | 131600 | 1192583270 | 2835 | 2835 | 2835 | 2835 | 3864 |
| 344 | 20230628 | 131500 | 1181628830 | 2835 | 2835 | 2835 | 2835 | 500 |
| 345 | 20230628 | 131400 | 1180211330 | 2835 | 2835 | 2835 | 2835 | 0 |
| 346 | 20230628 | 131300 | 1180211330 | 2835 | 2835 | 2835 | 2835 | 0 |
| 347 | 20230628 | 131200 | 1180211330 | 2835 | 2835 | 2835 | 2835 | 1110 |
| 348 | 20230628 | 131100 | 1177064480 | 2835 | 2835 | 2835 | 2835 | 1274 |
| 349 | 20230628 | 131000 | 1173452690 | 2835 | 2835 | 2835 | 2835 | 403 |
| 350 | 20230628 | 130900 | 1172310185 | 2835 | 2835 | 2835 | 2835 | 727 |
| 351 | 20230628 | 130800 | 1170249140 | 2840 | 2835 | 2840 | 2835 | 172 |
| 352 | 20230628 | 130700 | 1169761510 | 2835 | 2835 | 2835 | 2835 | 1200 |
| 353 | 20230628 | 130600 | 1166359510 | 2835 | 2835 | 2835 | 2835 | 0 |
| 354 | 20230628 | 130500 | 1166359510 | 2835 | 2835 | 2835 | 2835 | 0 |
| 355 | 20230628 | 130400 | 1166359510 | 2835 | 2835 | 2835 | 2835 | 7475 |
| 356 | 20230628 | 130300 | 1145167885 | 2840 | 2840 | 2840 | 2840 | 208 |
| 357 | 20230628 | 130200 | 1144577165 | 2840 | 2840 | 2840 | 2840 | 100 |
| 358 | 20230628 | 130100 | 1144293165 | 2840 | 2840 | 2840 | 2840 | 18000 |
| 359 | 20230628 | 130000 | 1093173165 | 2835 | 2835 | 2835 | 2835 | 0 |
| 360 | 20230628 | 125900 | 1093173165 | 2835 | 2835 | 2840 | 2835 | 5200 |
| 361 | 20230628 | 125800 | 1078410105 | 2835 | 2835 | 2835 | 2835 | 99 |
| 362 | 20230628 | 125700 | 1078129440 | 2830 | 2830 | 2830 | 2830 | 0 |
| 363 | 20230628 | 125600 | 1078129440 | 2830 | 2830 | 2830 | 2830 | 0 |
| 364 | 20230628 | 125500 | 1078129440 | 2830 | 2830 | 2830 | 2830 | 0 |
| 365 | 20230628 | 125400 | 1078129440 | 2830 | 2830 | 2830 | 2830 | 100 |
| 366 | 20230628 | 125300 | 1077846440 | 2835 | 2835 | 2835 | 2835 | 0 |
| 367 | 20230628 | 125200 | 1077846440 | 2835 | 2835 | 2835 | 2835 | 0 |
| 368 | 20230628 | 125100 | 1077846440 | 2835 | 2835 | 2835 | 2835 | 118 |
| 369 | 20230628 | 125000 | 1077511910 | 2835 | 2840 | 2840 | 2835 | 1765 |
| 370 | 20230628 | 124900 | 1072499335 | 2840 | 2840 | 2840 | 2840 | 10 |
| 371 | 20230628 | 124800 | 1072470935 | 2845 | 2840 | 2845 | 2840 | 3021 |
| 372 | 20230628 | 124700 | 1063886235 | 2840 | 2840 | 2840 | 2840 | 0 |
| 373 | 20230628 | 124600 | 1063886235 | 2840 | 2840 | 2840 | 2840 | 27 |
| 374 | 20230628 | 124500 | 1063809555 | 2840 | 2840 | 2840 | 2840 | 176 |
| 375 | 20230628 | 124400 | 1063309715 | 2840 | 2840 | 2840 | 2840 | 2657 |
| 376 | 20230628 | 124300 | 1055763835 | 2835 | 2835 | 2835 | 2835 | 0 |
| 377 | 20230628 | 124200 | 1055763835 | 2835 | 2830 | 2835 | 2830 | 6557 |
| 378 | 20230628 | 124100 | 1037192625 | 2830 | 2830 | 2830 | 2830 | 0 |
| 379 | 20230628 | 124000 | 1037192625 | 2830 | 2830 | 2830 | 2830 | 0 |
| 380 | 20230628 | 123900 | 1037192625 | 2830 | 2830 | 2830 | 2830 | 36 |
| 381 | 20230628 | 123800 | 1037090745 | 2835 | 2835 | 2835 | 2835 | 0 |
| 382 | 20230628 | 123700 | 1037090745 | 2835 | 2830 | 2835 | 2830 | 44 |
| 383 | 20230628 | 123600 | 1036966200 | 2830 | 2830 | 2830 | 2830 | 1006 |
| 384 | 20230628 | 123500 | 1034119220 | 2835 | 2835 | 2835 | 2835 | 0 |
| 385 | 20230628 | 123400 | 1034119220 | 2835 | 2835 | 2835 | 2835 | 1021 |
| 386 | 20230628 | 123300 | 1031224685 | 2840 | 2840 | 2840 | 2840 | 0 |
| 387 | 20230628 | 123200 | 1031224685 | 2840 | 2840 | 2840 | 2840 | 16 |
| 388 | 20230628 | 123100 | 1031179245 | 2835 | 2835 | 2835 | 2835 | 900 |
| 389 | 20230628 | 123000 | 1028627745 | 2835 | 2835 | 2840 | 2835 | 338 |
| 390 | 20230628 | 122900 | 1027669465 | 2840 | 2840 | 2840 | 2840 | 68 |
| 391 | 20230628 | 122800 | 1027476345 | 2840 | 2840 | 2840 | 2840 | 903 |
| 392 | 20230628 | 122700 | 1024911825 | 2840 | 2840 | 2840 | 2840 | 1235 |
| 393 | 20230628 | 122600 | 1021404425 | 2840 | 2840 | 2845 | 2840 | 267 |
| 394 | 20230628 | 122500 | 1020645995 | 2845 | 2845 | 2845 | 2845 | 10 |
| 395 | 20230628 | 122400 | 1020617545 | 2845 | 2845 | 2845 | 2845 | 109 |
| 396 | 20230628 | 122300 | 1020307440 | 2845 | 2845 | 2845 | 2845 | 0 |
| 397 | 20230628 | 122200 | 1020307440 | 2845 | 2845 | 2845 | 2845 | 1 |
| 398 | 20230628 | 122100 | 1020304595 | 2845 | 2845 | 2845 | 2845 | 37 |
| 399 | 20230628 | 122000 | 1020199330 | 2845 | 2845 | 2845 | 2845 | 0 |
| 400 | 20230628 | 121900 | 1020199330 | 2845 | 2840 | 2845 | 2840 | 21 |
| 401 | 20230628 | 121800 | 1020139590 | 2845 | 2840 | 2845 | 2840 | 1796 |
| 402 | 20230628 | 121700 | 1015038500 | 2840 | 2840 | 2840 | 2840 | 330 |
| 403 | 20230628 | 121600 | 1014101300 | 2845 | 2845 | 2845 | 2845 | 46 |
| 404 | 20230628 | 121500 | 1013970430 | 2845 | 2840 | 2845 | 2840 | 5 |
| 405 | 20230628 | 121400 | 1013956225 | 2845 | 2845 | 2845 | 2845 | 280 |
| 406 | 20230628 | 121300 | 1013159625 | 2845 | 2845 | 2845 | 2845 | 14 |
| 407 | 20230628 | 121200 | 1013119795 | 2845 | 2845 | 2845 | 2845 | 0 |
| 408 | 20230628 | 121100 | 1013119795 | 2845 | 2845 | 2845 | 2845 | 300 |
| 409 | 20230628 | 121000 | 1012266295 | 2845 | 2845 | 2845 | 2845 | 0 |
| 410 | 20230628 | 120900 | 1012266295 | 2845 | 2840 | 2845 | 2840 | 19 |
| 411 | 20230628 | 120800 | 1012212330 | 2845 | 2845 | 2845 | 2845 | 1 |
| 412 | 20230628 | 120700 | 1012209485 | 2840 | 2840 | 2840 | 2840 | 1 |
| 413 | 20230628 | 120600 | 1012206645 | 2845 | 2845 | 2845 | 2845 | 1199 |
| 414 | 20230628 | 120500 | 1008795490 | 2845 | 2845 | 2845 | 2845 | 0 |
| 415 | 20230628 | 120400 | 1008795490 | 2845 | 2845 | 2845 | 2845 | 909 |
| 416 | 20230628 | 120300 | 1006209385 | 2840 | 2845 | 2845 | 2840 | 2521 |
| 417 | 20230628 | 120200 | 999037175 | 2845 | 2845 | 2845 | 2845 | 1674 |
| 418 | 20230628 | 120100 | 994274645 | 2845 | 2840 | 2845 | 2840 | 2679 |
| 419 | 20230628 | 120000 | 986665790 | 2840 | 2840 | 2840 | 2840 | 620 |
| 420 | 20230628 | 115900 | 984904990 | 2840 | 2840 | 2840 | 2840 | 1144 |
| 421 | 20230628 | 115800 | 981656030 | 2840 | 2845 | 2845 | 2840 | 239 |
| 422 | 20230628 | 115700 | 980977260 | 2845 | 2845 | 2845 | 2845 | 792 |
| 423 | 20230628 | 115600 | 978724020 | 2840 | 2840 | 2840 | 2840 | 0 |
| 424 | 20230628 | 115500 | 978724020 | 2840 | 2840 | 2840 | 2840 | 0 |
| 425 | 20230628 | 115400 | 978724020 | 2840 | 2840 | 2840 | 2840 | 163 |
| 426 | 20230628 | 115300 | 978261100 | 2845 | 2840 | 2845 | 2840 | 348 |
| 427 | 20230628 | 115200 | 977271340 | 2840 | 2835 | 2840 | 2835 | 554 |
| 428 | 20230628 | 115100 | 975698195 | 2840 | 2840 | 2840 | 2840 | 48 |
| 429 | 20230628 | 115000 | 975561875 | 2840 | 2835 | 2840 | 2835 | 313 |
| 430 | 20230628 | 114900 | 974673650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 431 | 20230628 | 114800 | 974673650 | 2840 | 2840 | 2840 | 2840 | 2 |
| 432 | 20230628 | 114700 | 974667970 | 2840 | 2840 | 2840 | 2840 | 7 |
| 433 | 20230628 | 114600 | 974648090 | 2840 | 2840 | 2840 | 2840 | 1379 |
| 434 | 20230628 | 114500 | 970731730 | 2840 | 2840 | 2840 | 2840 | 300 |
| 435 | 20230628 | 114400 | 969879730 | 2845 | 2845 | 2845 | 2845 | 1 |
| 436 | 20230628 | 114300 | 969876885 | 2845 | 2840 | 2845 | 2840 | 222 |
| 437 | 20230628 | 114200 | 969246295 | 2840 | 2845 | 2845 | 2840 | 503 |
| 438 | 20230628 | 114100 | 967816260 | 2845 | 2840 | 2845 | 2840 | 1718 |
| 439 | 20230628 | 114000 | 962935640 | 2845 | 2840 | 2845 | 2840 | 474 |
| 440 | 20230628 | 113900 | 961588125 | 2840 | 2840 | 2845 | 2840 | 2594 |
| 441 | 20230628 | 113800 | 954214235 | 2845 | 2840 | 2845 | 2840 | 611 |
| 442 | 20230628 | 113700 | 952478940 | 2835 | 2840 | 2840 | 2835 | 30 |
| 443 | 20230628 | 113600 | 952393840 | 2840 | 2835 | 2840 | 2835 | 638 |
| 444 | 20230628 | 113500 | 950581945 | 2845 | 2845 | 2845 | 2835 | 994 |
| 445 | 20230628 | 113400 | 947763670 | 2845 | 2845 | 2845 | 2845 | 216 |
| 446 | 20230628 | 113300 | 947149150 | 2845 | 2845 | 2845 | 2845 | 2 |
| 447 | 20230628 | 113200 | 947143460 | 2840 | 2845 | 2845 | 2840 | 3944 |
| 448 | 20230628 | 113100 | 935932500 | 2845 | 2845 | 2845 | 2845 | 242 |
| 449 | 20230628 | 113000 | 935244010 | 2845 | 2845 | 2850 | 2840 | 624 |
| 450 | 20230628 | 112900 | 933466255 | 2840 | 2850 | 2850 | 2840 | 899 |
| 451 | 20230628 | 112800 | 930906205 | 2850 | 2840 | 2850 | 2840 | 10226 |
| 452 | 20230628 | 112700 | 901833115 | 2840 | 2835 | 2840 | 2835 | 265 |
| 453 | 20230628 | 112600 | 901081030 | 2835 | 2835 | 2835 | 2835 | 0 |
| 454 | 20230628 | 112500 | 901081030 | 2835 | 2835 | 2835 | 2835 | 0 |
| 455 | 20230628 | 112400 | 901081030 | 2835 | 2835 | 2835 | 2835 | 3 |
| 456 | 20230628 | 112300 | 901072525 | 2835 | 2835 | 2835 | 2835 | 1007 |
| 457 | 20230628 | 112200 | 898217680 | 2830 | 2835 | 2835 | 2830 | 265 |
| 458 | 20230628 | 112100 | 897467290 | 2835 | 2830 | 2835 | 2830 | 310 |
| 459 | 20230628 | 112000 | 896589940 | 2830 | 2830 | 2830 | 2830 | 80 |
| 460 | 20230628 | 111900 | 896363540 | 2835 | 2835 | 2835 | 2835 | 0 |
| 461 | 20230628 | 111800 | 896363540 | 2835 | 2830 | 2835 | 2830 | 2088 |
| 462 | 20230628 | 111700 | 890447065 | 2835 | 2835 | 2835 | 2835 | 0 |
| 463 | 20230628 | 111600 | 890447065 | 2835 | 2835 | 2835 | 2835 | 51 |
| 464 | 20230628 | 111500 | 890302480 | 2835 | 2835 | 2835 | 2835 | 0 |
| 465 | 20230628 | 111400 | 890302480 | 2835 | 2835 | 2835 | 2835 | 0 |
| 466 | 20230628 | 111300 | 890302480 | 2835 | 2835 | 2835 | 2835 | 0 |
| 467 | 20230628 | 111200 | 890302480 | 2835 | 2835 | 2835 | 2835 | 320 |
| 468 | 20230628 | 111100 | 889395280 | 2835 | 2835 | 2835 | 2835 | 1 |
| 469 | 20230628 | 111000 | 889392445 | 2835 | 2835 | 2835 | 2835 | 0 |
| 470 | 20230628 | 110900 | 889392445 | 2835 | 2835 | 2835 | 2830 | 12 |
| 471 | 20230628 | 110800 | 889358430 | 2825 | 2830 | 2835 | 2825 | 3060 |
| 472 | 20230628 | 110700 | 880709580 | 2830 | 2830 | 2830 | 2830 | 10 |
| 473 | 20230628 | 110600 | 880681280 | 2825 | 2825 | 2825 | 2825 | 3 |
| 474 | 20230628 | 110500 | 880672805 | 2825 | 2825 | 2825 | 2825 | 1883 |
| 475 | 20230628 | 110400 | 875353330 | 2825 | 2830 | 2830 | 2825 | 158 |
| 476 | 20230628 | 110300 | 874906390 | 2835 | 2825 | 2835 | 2825 | 603 |
| 477 | 20230628 | 110200 | 873201915 | 2825 | 2825 | 2825 | 2825 | 353 |
| 478 | 20230628 | 110100 | 872204690 | 2835 | 2830 | 2835 | 2830 | 33 |
| 479 | 20230628 | 110000 | 872111260 | 2825 | 2825 | 2825 | 2825 | 1 |
| 480 | 20230628 | 105900 | 872108435 | 2835 | 2830 | 2835 | 2825 | 1146 |
| 481 | 20230628 | 105800 | 868866985 | 2840 | 2840 | 2840 | 2840 | 111 |
| 482 | 20230628 | 105700 | 868551745 | 2830 | 2830 | 2830 | 2830 | 12 |
| 483 | 20230628 | 105600 | 868517785 | 2830 | 2830 | 2830 | 2830 | 677 |
| 484 | 20230628 | 105500 | 866601875 | 2830 | 2830 | 2830 | 2830 | 1300 |
| 485 | 20230628 | 105400 | 862922875 | 2830 | 2830 | 2830 | 2830 | 1982 |
| 486 | 20230628 | 105300 | 857313815 | 2830 | 2830 | 2830 | 2830 | 50 |
| 487 | 20230628 | 105200 | 857172315 | 2840 | 2830 | 2840 | 2830 | 116 |
| 488 | 20230628 | 105100 | 856843035 | 2830 | 2830 | 2830 | 2830 | 410 |
| 489 | 20230628 | 105000 | 855682735 | 2840 | 2840 | 2840 | 2840 | 200 |
| 490 | 20230628 | 104900 | 855114735 | 2830 | 2830 | 2830 | 2830 | 3763 |
| 491 | 20230628 | 104800 | 844465445 | 2830 | 2840 | 2840 | 2830 | 2089 |
| 492 | 20230628 | 104700 | 838539110 | 2840 | 2840 | 2840 | 2840 | 264 |
| 493 | 20230628 | 104600 | 837789350 | 2840 | 2840 | 2840 | 2840 | 3 |
| 494 | 20230628 | 104500 | 837780830 | 2845 | 2845 | 2845 | 2845 | 1 |
| 495 | 20230628 | 104400 | 837777985 | 2840 | 2840 | 2840 | 2840 | 5039 |
| 496 | 20230628 | 104300 | 823467225 | 2845 | 2845 | 2845 | 2845 | 501 |
| 497 | 20230628 | 104200 | 822041880 | 2845 | 2845 | 2845 | 2840 | 941 |
| 498 | 20230628 | 104100 | 819366235 | 2845 | 2845 | 2845 | 2845 | 96 |
| 499 | 20230628 | 104000 | 819093115 | 2840 | 2840 | 2840 | 2840 | 300 |
| 500 | 20230628 | 103900 | 818241115 | 2845 | 2845 | 2845 | 2845 | 3732 |
| 501 | 20230628 | 103800 | 807623575 | 2845 | 2845 | 2845 | 2845 | 8 |
| 502 | 20230628 | 103700 | 807600815 | 2845 | 2845 | 2845 | 2845 | 362 |
| 503 | 20230628 | 103600 | 806570925 | 2845 | 2845 | 2845 | 2845 | 200 |
| 504 | 20230628 | 103500 | 806001925 | 2840 | 2840 | 2840 | 2840 | 151 |
| 505 | 20230628 | 103400 | 805573085 | 2840 | 2840 | 2840 | 2840 | 1005 |
| 506 | 20230628 | 103300 | 802718885 | 2840 | 2840 | 2840 | 2840 | 0 |
| 507 | 20230628 | 103200 | 802718885 | 2840 | 2835 | 2845 | 2835 | 1423 |
| 508 | 20230628 | 103100 | 798677560 | 2840 | 2840 | 2840 | 2840 | 275 |
| 509 | 20230628 | 103000 | 797896560 | 2835 | 2835 | 2835 | 2835 | 1081 |
| 510 | 20230628 | 102900 | 794831925 | 2845 | 2840 | 2845 | 2835 | 3397 |
| 511 | 20230628 | 102800 | 785198440 | 2845 | 2845 | 2845 | 2845 | 100 |
| 512 | 20230628 | 102700 | 784913940 | 2845 | 2840 | 2845 | 2830 | 823 |
| 513 | 20230628 | 102600 | 782575575 | 2835 | 2840 | 2840 | 2835 | 4690 |
| 514 | 20230628 | 102500 | 769278875 | 2840 | 2835 | 2840 | 2835 | 18 |
| 515 | 20230628 | 102400 | 769227795 | 2840 | 2840 | 2840 | 2840 | 1608 |
| 516 | 20230628 | 102300 | 764661075 | 2840 | 2840 | 2840 | 2840 | 42 |
| 517 | 20230628 | 102200 | 764541795 | 2835 | 2835 | 2835 | 2835 | 20 |
| 518 | 20230628 | 102100 | 764485095 | 2825 | 2835 | 2840 | 2825 | 10380 |
| 519 | 20230628 | 102000 | 735102600 | 2835 | 2835 | 2840 | 2835 | 89 |
| 520 | 20230628 | 101900 | 734850110 | 2835 | 2840 | 2840 | 2835 | 13088 |
| 521 | 20230628 | 101800 | 697705520 | 2840 | 2840 | 2845 | 2840 | 1170 |
| 522 | 20230628 | 101700 | 694382645 | 2840 | 2840 | 2840 | 2840 | 75 |
| 523 | 20230628 | 101600 | 694169645 | 2840 | 2840 | 2840 | 2840 | 10 |
| 524 | 20230628 | 101500 | 694141245 | 2845 | 2840 | 2845 | 2840 | 410 |
| 525 | 20230628 | 101400 | 692976295 | 2840 | 2845 | 2845 | 2840 | 461 |
| 526 | 20230628 | 101300 | 691666055 | 2845 | 2845 | 2845 | 2845 | 5 |
| 527 | 20230628 | 101200 | 691651830 | 2845 | 2845 | 2845 | 2840 | 136 |
| 528 | 20230628 | 101100 | 691265375 | 2840 | 2840 | 2840 | 2840 | 1350 |
| 529 | 20230628 | 101000 | 687431375 | 2850 | 2845 | 2850 | 2845 | 400 |
| 530 | 20230628 | 100900 | 686291625 | 2840 | 2850 | 2850 | 2840 | 496 |
| 531 | 20230628 | 100800 | 684880025 | 2850 | 2850 | 2850 | 2850 | 964 |
| 532 | 20230628 | 100700 | 682132625 | 2850 | 2845 | 2850 | 2845 | 4183 |
| 533 | 20230628 | 100600 | 670216765 | 2845 | 2845 | 2845 | 2845 | 500 |
| 534 | 20230628 | 100500 | 668794265 | 2845 | 2850 | 2850 | 2845 | 494 |
| 535 | 20230628 | 100400 | 667388815 | 2850 | 2850 | 2850 | 2850 | 11321 |
| 536 | 20230628 | 100300 | 635123965 | 2845 | 2845 | 2850 | 2845 | 4817 |
| 537 | 20230628 | 100200 | 621419585 | 2850 | 2845 | 2850 | 2845 | 273 |
| 538 | 20230628 | 100100 | 620642800 | 2845 | 2845 | 2845 | 2845 | 795 |
| 539 | 20230628 | 100000 | 618381025 | 2845 | 2850 | 2850 | 2845 | 3135 |
| 540 | 20230628 | 095900 | 609461895 | 2850 | 2850 | 2850 | 2845 | 2103 |
| 541 | 20230628 | 095800 | 603468875 | 2850 | 2845 | 2850 | 2845 | 5554 |
| 542 | 20230628 | 095700 | 587647975 | 2845 | 2845 | 2850 | 2845 | 3759 |
| 543 | 20230628 | 095600 | 576951120 | 2850 | 2850 | 2850 | 2845 | 871 |
| 544 | 20230628 | 095500 | 574471630 | 2850 | 2855 | 2855 | 2850 | 2591 |
| 545 | 20230628 | 095400 | 567086010 | 2850 | 2855 | 2855 | 2850 | 7504 |
| 546 | 20230628 | 095300 | 545688700 | 2855 | 2845 | 2855 | 2845 | 44276 |
| 547 | 20230628 | 095200 | 419416270 | 2845 | 2850 | 2850 | 2845 | 3670 |
| 548 | 20230628 | 095100 | 408974715 | 2845 | 2845 | 2845 | 2845 | 780 |
| 549 | 20230628 | 095000 | 406755615 | 2845 | 2850 | 2850 | 2845 | 849 |
| 550 | 20230628 | 094900 | 404340155 | 2850 | 2845 | 2850 | 2845 | 16118 |
| 551 | 20230628 | 094800 | 358403860 | 2850 | 2840 | 2850 | 2840 | 20450 |
| 552 | 20230628 | 094700 | 300248350 | 2840 | 2840 | 2840 | 2835 | 848 |
| 553 | 20230628 | 094600 | 297843030 | 2840 | 2840 | 2840 | 2835 | 7178 |
| 554 | 20230628 | 094500 | 277457760 | 2835 | 2830 | 2835 | 2830 | 7348 |
| 555 | 20230628 | 094400 | 256644155 | 2830 | 2825 | 2830 | 2825 | 537 |
| 556 | 20230628 | 094300 | 255126515 | 2825 | 2825 | 2825 | 2825 | 1597 |
| 557 | 20230628 | 094200 | 250614990 | 2825 | 2825 | 2825 | 2825 | 20 |
| 558 | 20230628 | 094100 | 250558490 | 2830 | 2825 | 2830 | 2820 | 6361 |
| 559 | 20230628 | 094000 | 232590410 | 2830 | 2830 | 2830 | 2830 | 8519 |
| 560 | 20230628 | 093900 | 208481640 | 2830 | 2825 | 2830 | 2825 | 4148 |
| 561 | 20230628 | 093800 | 196745900 | 2830 | 2830 | 2830 | 2830 | 50 |
| 562 | 20230628 | 093700 | 196604400 | 2825 | 2830 | 2830 | 2825 | 490 |
| 563 | 20230628 | 093600 | 195218640 | 2830 | 2830 | 2830 | 2830 | 2090 |
| 564 | 20230628 | 093500 | 189303940 | 2830 | 2830 | 2830 | 2825 | 1655 |
| 565 | 20230628 | 093400 | 184628165 | 2830 | 2830 | 2830 | 2830 | 907 |
| 566 | 20230628 | 093300 | 182061355 | 2825 | 2830 | 2830 | 2825 | 1046 |
| 567 | 20230628 | 093200 | 179101200 | 2825 | 2820 | 2825 | 2820 | 6685 |
| 568 | 20230628 | 093100 | 160233995 | 2820 | 2820 | 2820 | 2820 | 143 |
| 569 | 20230628 | 093000 | 159830735 | 2820 | 2820 | 2820 | 2820 | 119 |
| 570 | 20230628 | 092900 | 159495155 | 2820 | 2815 | 2820 | 2815 | 2251 |
| 571 | 20230628 | 092800 | 153158585 | 2815 | 2815 | 2815 | 2815 | 0 |
| 572 | 20230628 | 092700 | 153158585 | 2815 | 2820 | 2825 | 2815 | 4820 |
| 573 | 20230628 | 092600 | 139567310 | 2815 | 2820 | 2820 | 2815 | 128 |
| 574 | 20230628 | 092500 | 139206515 | 2820 | 2820 | 2820 | 2820 | 105 |
| 575 | 20230628 | 092400 | 138910415 | 2820 | 2820 | 2820 | 2820 | 1006 |
| 576 | 20230628 | 092300 | 136073495 | 2820 | 2820 | 2820 | 2820 | 1046 |
| 577 | 20230628 | 092200 | 133123775 | 2815 | 2815 | 2820 | 2815 | 1664 |
| 578 | 20230628 | 092100 | 128439610 | 2815 | 2815 | 2815 | 2815 | 0 |
| 579 | 20230628 | 092000 | 128439610 | 2815 | 2815 | 2815 | 2815 | 1310 |
| 580 | 20230628 | 091900 | 124751960 | 2815 | 2820 | 2820 | 2815 | 673 |
| 581 | 20230628 | 091800 | 122857205 | 2820 | 2820 | 2820 | 2820 | 493 |
| 582 | 20230628 | 091700 | 121466945 | 2815 | 2815 | 2820 | 2815 | 2218 |
| 583 | 20230628 | 091600 | 115215640 | 2815 | 2820 | 2820 | 2810 | 1412 |
| 584 | 20230628 | 091500 | 111237560 | 2820 | 2815 | 2820 | 2815 | 3 |
| 585 | 20230628 | 091400 | 111229105 | 2820 | 2810 | 2820 | 2810 | 3376 |
| 586 | 20230628 | 091300 | 101710910 | 2800 | 2810 | 2810 | 2800 | 1000 |
| 587 | 20230628 | 091200 | 98904360 | 2815 | 2815 | 2815 | 2815 | 121 |
| 588 | 20230628 | 091100 | 98563745 | 2815 | 2820 | 2820 | 2815 | 713 |
| 589 | 20230628 | 091000 | 96555760 | 2820 | 2810 | 2820 | 2810 | 1520 |
| 590 | 20230628 | 090900 | 92270600 | 2805 | 2810 | 2815 | 2805 | 1826 |
| 591 | 20230628 | 090800 | 87133205 | 2810 | 2810 | 2810 | 2805 | 2033 |
| 592 | 20230628 | 090700 | 81422975 | 2805 | 2805 | 2810 | 2805 | 4920 |
| 593 | 20230628 | 090600 | 67605310 | 2810 | 2800 | 2810 | 2800 | 2360 |
| 594 | 20230628 | 090500 | 60990805 | 2800 | 2800 | 2800 | 2800 | 1102 |
| 595 | 20230628 | 090400 | 57905205 | 2800 | 2800 | 2800 | 2800 | 3820 |
| 596 | 20230628 | 090300 | 47209205 | 2805 | 2810 | 2810 | 2805 | 3894 |
| 597 | 20230628 | 090200 | 36286480 | 2810 | 2810 | 2820 | 2810 | 3540 |
| 598 | 20230628 | 090100 | 26330230 | 2815 | 2815 | 2815 | 2815 | 100 |
| 599 | 20230628 | 090000 | 26048730 | 2815 | 2815 | 2825 | 2815 | 9253 |